Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.40 | 12.56 | 12.38 | 12.46 | 2,125,220 | +0.10(+0.81%) |
Jan 28, 2005 | 12.21 | 12.38 | 12.19 | 12.36 | 902,561 | +0.17(+1.39%) |
Jan 27, 2005 | 12.04 | 12.25 | 11.67 | 12.19 | 1,110,955 | +0.15(+1.22%) |
Jan 26, 2005 | 12.01 | 12.08 | 11.97 | 12.04 | 1,899,483 | -0.05(-0.38%) |
Jan 25, 2005 | 12.36 | 12.37 | 11.97 | 12.09 | 3,877,275 | -0.27(-2.19%) |
Jan 24, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 4,543,098 | +0.00(+0.00%) |
Jan 21, 2005 | 12.36 | 12.52 | 11.97 | 12.36 | 28,663,752 | +0.83(+7.24%) |
Sep 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 26, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 25, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 24, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 20, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 14, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 13, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 11, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 10, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 06, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 05, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 04, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
May 03, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 11.40 | 11.60 | 11.40 | 11.53 | 6,460,443 | +0.08(+0.68%) |
Feb 25, 2004 | 11.40 | 11.50 | 11.40 | 11.45 | 1,630,643 | +0.05(+0.47%) |
Feb 24, 2004 | 11.10 | 11.47 | 11.10 | 11.40 | 2,634,295 | +0.25(+2.22%) |
Feb 23, 2004 | 11.16 | 11.30 | 11.11 | 11.15 | 2,550,420 | +0.16(+1.48%) |
Feb 20, 2004 | 11.17 | 11.21 | 10.99 | 10.99 | 2,040,439 | -0.19(-1.66%) |
Feb 19, 2004 | 11.23 | 11.36 | 11.15 | 11.17 | 1,474,801 | +0.02(+0.21%) |
Feb 18, 2004 | 11.16 | 11.26 | 11.15 | 11.15 | 1,289,448 | -0.08(-0.76%) |
Feb 17, 2004 | 11.20 | 11.36 | 11.09 | 11.23 | 984,365 | +0.10(+0.90%) |
Feb 13, 2004 | 11.13 | 11.18 | 11.06 | 11.13 | 1,746,230 | +0.10(+0.91%) |
Feb 12, 2004 | 10.72 | 11.09 | 10.71 | 11.03 | 2,506,800 | +0.25(+2.37%) |
Feb 11, 2004 | 10.51 | 10.83 | 10.51 | 10.78 | 1,715,165 | +0.12(+1.16%) |
Feb 10, 2004 | 10.45 | 10.73 | 10.45 | 10.65 | 3,515,112 | +0.00(+0.00%) |
Feb 09, 2004 | 10.84 | 10.84 | 10.64 | 10.65 | 1,462,505 | -0.26(-2.41%) |
Feb 06, 2004 | 10.67 | 10.92 | 10.57 | 10.92 | 2,278,473 | +0.13(+1.22%) |
Feb 05, 2004 | 10.89 | 10.89 | 10.71 | 10.79 | 1,208,679 | -0.10(-0.92%) |
Feb 04, 2004 | 10.70 | 10.97 | 10.66 | 10.89 | 1,757,620 | +0.03(+0.28%) |
Feb 03, 2004 | 10.98 | 11.11 | 10.68 | 10.85 | 1,976,498 | -0.12(-1.06%) |