Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.05 | 12.16 | 11.88 | 12.07 | 37,800 | -0.02(-0.17%) |
Feb 25, 2005 | 11.95 | 12.10 | 11.95 | 12.09 | 37,900 | +0.14(+1.17%) |
Feb 24, 2005 | 11.95 | 12.05 | 11.88 | 11.95 | 22,700 | -0.01(-0.08%) |
Feb 23, 2005 | 12.16 | 12.29 | 11.90 | 11.96 | 19,400 | -0.15(-1.24%) |
Feb 22, 2005 | 12.36 | 12.58 | 11.99 | 12.11 | 53,000 | -0.15(-1.22%) |
Feb 18, 2005 | 12.30 | 12.39 | 12.16 | 12.26 | 34,600 | -0.01(-0.08%) |
Feb 17, 2005 | 11.95 | 12.45 | 11.95 | 12.27 | 53,400 | +0.37(+3.11%) |
Feb 16, 2005 | 11.80 | 11.92 | 11.20 | 11.90 | 227,300 | +0.10(+0.85%) |
Feb 15, 2005 | 12.48 | 12.53 | 11.76 | 11.80 | 42,700 | -0.68(-5.45%) |
Feb 14, 2005 | 13.00 | 13.00 | 12.42 | 12.48 | 37,200 | -0.50(-3.85%) |
Feb 11, 2005 | 13.20 | 13.20 | 12.90 | 12.98 | 38,000 | -0.17(-1.29%) |
Feb 10, 2005 | 13.45 | 13.64 | 13.10 | 13.15 | 19,400 | -0.29(-2.16%) |
Feb 09, 2005 | 13.65 | 13.85 | 13.40 | 13.44 | 68,000 | -0.26(-1.90%) |
Feb 08, 2005 | 14.16 | 14.16 | 13.55 | 13.70 | 214,000 | -0.66(-4.60%) |
Feb 07, 2005 | 14.97 | 15.09 | 14.35 | 14.36 | 33,300 | -0.66(-4.39%) |
Feb 04, 2005 | 15.02 | 15.08 | 14.95 | 15.02 | 35,900 | -0.04(-0.27%) |
Feb 03, 2005 | 15.03 | 15.10 | 14.87 | 15.06 | 220,100 | +0.07(+0.47%) |
Feb 02, 2005 | 14.80 | 15.00 | 14.71 | 14.99 | 18,900 | +0.14(+0.94%) |
Feb 01, 2005 | 14.90 | 14.96 | 14.82 | 14.85 | 21,700 | +0.00(+0.00%) |
Jan 31, 2005 | 14.00 | 14.85 | 14.00 | 14.85 | 28,000 | +0.90(+6.45%) |
Jan 28, 2005 | 14.07 | 14.07 | 13.85 | 13.95 | 16,300 | -0.17(-1.20%) |
Jan 27, 2005 | 13.75 | 14.31 | 13.75 | 14.12 | 12,600 | +0.32(+2.32%) |
Jan 26, 2005 | 13.58 | 13.86 | 13.56 | 13.80 | 15,200 | +0.23(+1.69%) |
Jan 25, 2005 | 13.70 | 13.85 | 13.44 | 13.57 | 13,200 | -0.09(-0.66%) |
Jan 24, 2005 | 13.50 | 13.71 | 13.32 | 13.66 | 40,100 | +0.21(+1.56%) |
Jan 21, 2005 | 13.60 | 13.73 | 13.30 | 13.45 | 19,700 | -0.15(-1.10%) |
Jan 20, 2005 | 13.70 | 13.70 | 13.50 | 13.60 | 19,800 | -0.20(-1.45%) |
Jan 19, 2005 | 13.90 | 13.99 | 13.65 | 13.80 | 15,700 | -0.06(-0.43%) |
Jan 18, 2005 | 13.85 | 13.95 | 13.65 | 13.86 | 15,700 | -0.09(-0.65%) |
Jan 14, 2005 | 13.58 | 13.95 | 13.58 | 13.95 | 10,600 | +0.27(+1.97%) |
Jan 13, 2005 | 13.91 | 13.91 | 13.46 | 13.68 | 17,900 | -0.18(-1.30%) |
Jan 12, 2005 | 13.85 | 13.89 | 13.71 | 13.86 | 16,800 | -0.04(-0.29%) |
Jan 11, 2005 | 14.11 | 14.11 | 13.82 | 13.90 | 15,400 | -0.11(-0.79%) |
Jan 10, 2005 | 13.56 | 14.20 | 13.56 | 14.01 | 45,000 | +0.41(+3.01%) |
Jan 07, 2005 | 13.81 | 14.15 | 13.55 | 13.60 | 32,200 | -0.16(-1.16%) |
Jan 06, 2005 | 13.90 | 13.99 | 13.71 | 13.76 | 18,300 | -0.23(-1.64%) |
Jan 05, 2005 | 14.35 | 14.41 | 13.82 | 13.99 | 43,100 | -0.30(-2.10%) |
Jan 04, 2005 | 14.80 | 14.85 | 14.25 | 14.29 | 22,100 | -0.46(-3.12%) |
Jan 03, 2005 | 15.13 | 15.20 | 14.55 | 14.75 | 19,200 | -0.38(-2.51%) |
Dec 31, 2004 | 15.35 | 15.35 | 14.92 | 15.13 | 30,000 | -0.12(-0.79%) |
Dec 30, 2004 | 15.30 | 15.34 | 15.25 | 15.25 | 8,500 | -0.10(-0.65%) |
Dec 29, 2004 | 15.25 | 15.40 | 15.21 | 15.35 | 36,000 | +0.05(+0.33%) |
Dec 28, 2004 | 14.83 | 15.40 | 14.83 | 15.30 | 56,900 | +0.54(+3.66%) |
Dec 27, 2004 | 14.75 | 15.01 | 14.70 | 14.76 | 10,600 | -0.12(-0.81%) |
Dec 23, 2004 | 14.80 | 15.05 | 14.71 | 14.88 | 11,400 | +0.03(+0.20%) |
Dec 22, 2004 | 14.80 | 14.95 | 14.71 | 14.85 | 11,100 | +0.05(+0.34%) |
Dec 21, 2004 | 14.35 | 14.98 | 14.35 | 14.80 | 15,900 | +0.50(+3.50%) |
Dec 20, 2004 | 14.52 | 14.60 | 14.26 | 14.30 | 28,500 | -0.27(-1.85%) |
Dec 17, 2004 | 14.71 | 14.75 | 14.47 | 14.57 | 24,200 | -0.09(-0.61%) |
Dec 16, 2004 | 14.28 | 14.83 | 14.17 | 14.66 | 46,100 | +0.43(+3.02%) |
Dec 15, 2004 | 13.95 | 14.37 | 13.86 | 14.23 | 28,700 | +0.23(+1.64%) |
Dec 14, 2004 | 14.01 | 14.03 | 13.95 | 14.00 | 16,500 | -0.01(-0.07%) |
Dec 13, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 24,300 | +0.02(+0.14%) |
Dec 10, 2004 | 13.93 | 14.00 | 13.85 | 13.99 | 13,900 | +0.01(+0.07%) |
Dec 09, 2004 | 14.00 | 14.00 | 13.73 | 13.98 | 12,600 | -0.02(-0.14%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.80 | 14.00 | 64,300 | -0.08(-0.57%) |
Dec 07, 2004 | 14.60 | 14.60 | 14.00 | 14.08 | 73,300 | -0.42(-2.90%) |
Dec 06, 2004 | 14.57 | 14.57 | 14.19 | 14.50 | 50,600 | -0.17(-1.16%) |
Dec 03, 2004 | 14.95 | 15.00 | 14.60 | 14.67 | 41,400 | -0.38(-2.52%) |
Dec 02, 2004 | 15.15 | 15.15 | 14.90 | 15.05 | 20,800 | -0.15(-0.99%) |
Dec 01, 2004 | 15.21 | 15.48 | 15.02 | 15.20 | 34,100 | -0.01(-0.07%) |
Nov 30, 2004 | 16.30 | 16.30 | 15.18 | 15.21 | 87,500 | -1.24(-7.54%) |
Nov 29, 2004 | 16.47 | 16.75 | 16.25 | 16.45 | 48,500 | +0.05(+0.30%) |
Nov 26, 2004 | 16.25 | 16.44 | 16.23 | 16.40 | 1,900 | +0.09(+0.55%) |
Nov 24, 2004 | 16.19 | 16.44 | 16.17 | 16.31 | 14,800 | +0.22(+1.37%) |
Nov 23, 2004 | 15.65 | 16.10 | 15.65 | 16.09 | 33,800 | +0.53(+3.41%) |
Nov 22, 2004 | 15.85 | 15.85 | 15.39 | 15.56 | 36,300 | -0.19(-1.21%) |
Nov 19, 2004 | 15.06 | 15.75 | 14.82 | 15.75 | 58,200 | +0.70(+4.65%) |
Nov 18, 2004 | 14.50 | 15.16 | 14.45 | 15.05 | 27,900 | +0.49(+3.37%) |
Nov 17, 2004 | 14.30 | 14.86 | 14.30 | 14.56 | 19,400 | +0.31(+2.18%) |
Nov 16, 2004 | 14.60 | 14.88 | 14.17 | 14.25 | 25,100 | -0.41(-2.80%) |
Nov 15, 2004 | 14.84 | 14.84 | 14.41 | 14.66 | 18,800 | -0.18(-1.21%) |
Nov 12, 2004 | 14.60 | 14.95 | 14.52 | 14.84 | 7,500 | +0.19(+1.30%) |
Nov 11, 2004 | 14.26 | 14.73 | 14.26 | 14.65 | 18,400 | +0.39(+2.73%) |
Nov 10, 2004 | 13.78 | 14.54 | 13.71 | 14.26 | 29,400 | +0.38(+2.74%) |
Nov 09, 2004 | 13.70 | 13.90 | 13.70 | 13.88 | 24,100 | -0.10(-0.72%) |
Nov 08, 2004 | 14.16 | 14.33 | 13.83 | 13.98 | 40,000 | -0.28(-1.96%) |
Nov 05, 2004 | 14.74 | 15.23 | 14.12 | 14.26 | 83,800 | -0.38(-2.60%) |
Nov 04, 2004 | 13.88 | 14.73 | 13.88 | 14.64 | 25,900 | +0.76(+5.48%) |
Nov 03, 2004 | 13.58 | 14.08 | 13.57 | 13.88 | 34,900 | +0.40(+2.97%) |
Nov 02, 2004 | 13.55 | 13.95 | 13.24 | 13.48 | 30,000 | -0.02(-0.15%) |
Nov 01, 2004 | 13.40 | 13.60 | 13.31 | 13.50 | 18,900 | +0.05(+0.37%) |
Oct 29, 2004 | 13.45 | 13.56 | 13.38 | 13.45 | 14,800 | -0.05(-0.37%) |
Oct 28, 2004 | 13.20 | 13.50 | 13.20 | 13.50 | 6,700 | +0.25(+1.89%) |
Oct 27, 2004 | 13.23 | 13.25 | 12.90 | 13.25 | 38,600 | -0.08(-0.60%) |
Oct 26, 2004 | 13.25 | 13.35 | 12.90 | 13.33 | 18,300 | +0.13(+0.98%) |
Oct 25, 2004 | 13.00 | 13.20 | 12.91 | 13.20 | 23,200 | +0.13(+0.99%) |
Oct 22, 2004 | 13.59 | 13.72 | 12.97 | 13.07 | 35,700 | -0.47(-3.47%) |
Oct 21, 2004 | 13.32 | 13.76 | 13.27 | 13.54 | 23,300 | +0.27(+2.03%) |
Oct 20, 2004 | 13.04 | 13.27 | 12.88 | 13.27 | 14,700 | +0.18(+1.38%) |
Oct 19, 2004 | 13.34 | 13.34 | 13.02 | 13.09 | 39,200 | -0.30(-2.24%) |
Oct 18, 2004 | 13.02 | 13.51 | 12.91 | 13.39 | 21,400 | +0.28(+2.14%) |
Oct 15, 2004 | 12.76 | 13.32 | 12.76 | 13.11 | 16,700 | +0.35(+2.74%) |
Oct 14, 2004 | 13.48 | 13.48 | 12.73 | 12.76 | 133,700 | -0.82(-6.04%) |
Oct 13, 2004 | 14.10 | 14.10 | 13.45 | 13.58 | 33,100 | -0.42(-3.00%) |
Oct 12, 2004 | 14.15 | 14.18 | 13.86 | 14.00 | 50,500 | -0.20(-1.41%) |
Oct 11, 2004 | 13.94 | 14.34 | 13.94 | 14.20 | 36,500 | +0.30(+2.16%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.79 | 13.90 | 33,000 | -0.27(-1.91%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.12 | 14.17 | 42,700 | -0.63(-4.26%) |
Oct 06, 2004 | 14.97 | 15.00 | 14.31 | 14.80 | 66,600 | -0.07(-0.47%) |
Oct 05, 2004 | 14.50 | 14.89 | 14.28 | 14.87 | 105,300 | +0.41(+2.84%) |
Oct 04, 2004 | 14.45 | 14.61 | 14.40 | 14.46 | 14,200 | +0.01(+0.07%) |
Oct 01, 2004 | 14.15 | 14.45 | 14.15 | 14.45 | 58,200 | +0.35(+2.48%) |
Sep 30, 2004 | 13.90 | 14.22 | 13.86 | 14.10 | 36,200 | +0.12(+0.86%) |
Sep 29, 2004 | 13.97 | 13.98 | 13.83 | 13.98 | 47,300 | +0.07(+0.50%) |
Sep 28, 2004 | 13.62 | 13.92 | 13.56 | 13.91 | 33,600 | +0.39(+2.88%) |
Sep 27, 2004 | 13.84 | 13.84 | 13.45 | 13.52 | 31,600 | -0.27(-1.96%) |
Sep 24, 2004 | 13.85 | 14.00 | 13.79 | 13.79 | 10,500 | -0.01(-0.07%) |
Sep 23, 2004 | 13.83 | 13.92 | 13.72 | 13.80 | 16,400 | +0.02(+0.15%) |
Sep 22, 2004 | 13.55 | 13.78 | 13.41 | 13.78 | 65,100 | +0.18(+1.32%) |
Sep 21, 2004 | 13.93 | 14.00 | 13.50 | 13.60 | 25,100 | -0.23(-1.66%) |
Sep 20, 2004 | 13.88 | 13.92 | 13.77 | 13.83 | 29,300 | +0.15(+1.10%) |
Sep 17, 2004 | 13.73 | 13.73 | 13.40 | 13.68 | 53,500 | +0.06(+0.44%) |
Sep 16, 2004 | 13.60 | 13.73 | 13.40 | 13.62 | 29,200 | -0.06(-0.44%) |
Sep 15, 2004 | 14.40 | 14.65 | 13.20 | 13.68 | 61,700 | -0.77(-5.33%) |
Sep 14, 2004 | 14.90 | 14.90 | 14.32 | 14.45 | 29,400 | -0.55(-3.67%) |
Sep 13, 2004 | 14.95 | 15.06 | 14.94 | 15.00 | 48,500 | -0.05(-0.33%) |
Sep 10, 2004 | 15.26 | 15.26 | 15.02 | 15.05 | 26,100 | -0.31(-2.02%) |
Sep 09, 2004 | 15.06 | 15.41 | 14.95 | 15.36 | 36,000 | +0.35(+2.33%) |
Sep 08, 2004 | 15.22 | 15.23 | 14.96 | 15.01 | 19,200 | -0.41(-2.66%) |
Sep 07, 2004 | 15.00 | 15.42 | 15.00 | 15.42 | 14,600 | +0.42(+2.80%) |
Sep 03, 2004 | 15.35 | 15.66 | 15.00 | 15.00 | 25,700 | -0.25(-1.64%) |
Sep 02, 2004 | 14.95 | 15.25 | 14.89 | 15.25 | 12,600 | +0.37(+2.49%) |
Sep 01, 2004 | 14.75 | 14.96 | 14.55 | 14.88 | 24,900 | +0.03(+0.20%) |
Aug 31, 2004 | 14.52 | 14.85 | 14.52 | 14.85 | 14,100 | +0.24(+1.64%) |
Aug 30, 2004 | 14.80 | 14.95 | 14.60 | 14.61 | 23,100 | -0.19(-1.28%) |
Aug 27, 2004 | 14.55 | 14.85 | 14.55 | 14.80 | 21,200 | +0.20(+1.37%) |
Aug 26, 2004 | 14.65 | 14.69 | 14.60 | 14.60 | 22,200 | -0.12(-0.82%) |
Aug 25, 2004 | 14.60 | 14.80 | 14.54 | 14.72 | 87,300 | +0.12(+0.82%) |
Aug 24, 2004 | 14.47 | 14.65 | 14.44 | 14.60 | 25,500 | +0.23(+1.60%) |
Aug 23, 2004 | 14.33 | 14.45 | 14.33 | 14.37 | 21,700 | +0.04(+0.28%) |
Aug 20, 2004 | 14.10 | 14.37 | 14.10 | 14.33 | 12,700 | +0.29(+2.07%) |
Aug 19, 2004 | 14.24 | 14.33 | 13.96 | 14.04 | 12,000 | -0.30(-2.09%) |
Aug 18, 2004 | 14.00 | 14.49 | 14.00 | 14.34 | 16,000 | +0.41(+2.94%) |
Aug 17, 2004 | 13.50 | 14.14 | 13.50 | 13.93 | 30,700 | +0.53(+3.96%) |
Aug 16, 2004 | 13.50 | 13.66 | 13.35 | 13.40 | 21,300 | +0.00(+0.00%) |
Aug 13, 2004 | 13.42 | 13.48 | 13.20 | 13.40 | 12,400 | +0.03(+0.22%) |
Aug 12, 2004 | 13.76 | 13.76 | 13.21 | 13.37 | 22,300 | -0.49(-3.54%) |
Aug 11, 2004 | 13.75 | 13.87 | 13.61 | 13.86 | 19,500 | -0.04(-0.29%) |
Aug 10, 2004 | 13.38 | 13.90 | 13.38 | 13.90 | 18,400 | +0.57(+4.28%) |
Aug 09, 2004 | 13.50 | 13.58 | 13.30 | 13.33 | 23,000 | -0.52(-3.75%) |
Aug 06, 2004 | 14.04 | 14.20 | 13.70 | 13.85 | 32,000 | -0.29(-2.05%) |
Aug 05, 2004 | 13.91 | 14.25 | 13.90 | 14.14 | 24,800 | +0.15(+1.07%) |
Aug 04, 2004 | 13.29 | 14.05 | 13.29 | 13.99 | 32,500 | +0.65(+4.87%) |
Aug 03, 2004 | 13.85 | 13.85 | 13.24 | 13.34 | 39,800 | -0.66(-4.71%) |
Aug 02, 2004 | 14.65 | 14.75 | 13.70 | 14.00 | 66,700 | -0.68(-4.63%) |
Jul 30, 2004 | 14.70 | 14.73 | 14.52 | 14.68 | 20,600 | -0.12(-0.81%) |
Jul 29, 2004 | 14.95 | 15.00 | 14.50 | 14.80 | 34,800 | -0.10(-0.67%) |
Jul 28, 2004 | 15.10 | 15.10 | 14.50 | 14.90 | 32,800 | -0.25(-1.65%) |
Jul 27, 2004 | 14.85 | 15.16 | 14.40 | 15.15 | 19,100 | +0.26(+1.75%) |
Jul 26, 2004 | 14.80 | 14.96 | 14.80 | 14.89 | 62,500 | +0.04(+0.27%) |
Jul 23, 2004 | 14.87 | 14.87 | 14.55 | 14.85 | 40,200 | -0.22(-1.46%) |
Jul 22, 2004 | 15.70 | 15.75 | 14.30 | 15.07 | 50,900 | -0.53(-3.40%) |
Jul 21, 2004 | 16.59 | 16.93 | 15.40 | 15.60 | 107,400 | -0.89(-5.40%) |
Jul 20, 2004 | 16.70 | 16.75 | 16.35 | 16.49 | 28,800 | -0.26(-1.55%) |
Jul 19, 2004 | 16.75 | 16.85 | 16.65 | 16.75 | 26,800 | -0.05(-0.30%) |
Jul 16, 2004 | 16.95 | 17.03 | 16.80 | 16.80 | 27,500 | -0.05(-0.30%) |
Jul 15, 2004 | 16.77 | 16.85 | 16.60 | 16.85 | 39,200 | +0.08(+0.48%) |
Jul 14, 2004 | 16.85 | 16.90 | 16.75 | 16.77 | 21,200 | -0.08(-0.47%) |
Jul 13, 2004 | 16.61 | 16.85 | 16.55 | 16.85 | 13,000 | +0.24(+1.44%) |
Jul 12, 2004 | 16.55 | 16.68 | 16.47 | 16.61 | 11,000 | +0.11(+0.67%) |
Jul 09, 2004 | 16.63 | 16.63 | 16.40 | 16.50 | 16,000 | -0.03(-0.18%) |
Jul 08, 2004 | 16.50 | 16.74 | 16.45 | 16.53 | 28,100 | -0.12(-0.72%) |
Jul 07, 2004 | 16.40 | 16.69 | 16.40 | 16.65 | 24,000 | +0.24(+1.46%) |
Jul 06, 2004 | 16.85 | 16.90 | 16.11 | 16.41 | 47,700 | -0.46(-2.73%) |
Jul 02, 2004 | 16.85 | 17.07 | 16.75 | 16.87 | 21,200 | +0.03(+0.18%) |
Jul 01, 2004 | 17.09 | 17.19 | 16.84 | 16.84 | 45,000 | -0.16(-0.94%) |
Jun 30, 2004 | 17.03 | 17.20 | 16.94 | 17.00 | 39,300 | +0.02(+0.12%) |
Jun 29, 2004 | 16.80 | 17.29 | 16.80 | 16.98 | 50,700 | +0.09(+0.53%) |
Jun 28, 2004 | 17.00 | 17.21 | 16.80 | 16.89 | 45,900 | +0.00(+0.00%) |
Jun 25, 2004 | 16.90 | 17.35 | 16.27 | 16.89 | 230,800 | -0.06(-0.35%) |
Jun 24, 2004 | 17.12 | 17.44 | 16.88 | 16.95 | 28,000 | -0.04(-0.24%) |
Jun 23, 2004 | 16.75 | 17.29 | 16.65 | 16.99 | 44,100 | +0.30(+1.80%) |
Jun 22, 2004 | 16.80 | 16.83 | 16.27 | 16.69 | 41,300 | -0.06(-0.36%) |
Jun 21, 2004 | 16.70 | 17.00 | 16.60 | 16.75 | 54,400 | -0.05(-0.30%) |
Jun 18, 2004 | 16.72 | 17.00 | 16.50 | 16.80 | 89,400 | +0.18(+1.08%) |
Jun 17, 2004 | 16.51 | 16.72 | 16.35 | 16.62 | 24,800 | +0.01(+0.06%) |
Jun 16, 2004 | 16.70 | 16.74 | 16.50 | 16.61 | 25,700 | +0.07(+0.42%) |
Jun 15, 2004 | 16.21 | 16.64 | 16.20 | 16.54 | 52,700 | +0.43(+2.67%) |
Jun 14, 2004 | 15.77 | 16.28 | 15.75 | 16.11 | 71,400 | +0.44(+2.81%) |
Jun 10, 2004 | 15.00 | 15.75 | 15.00 | 15.67 | 80,800 | +0.59(+3.91%) |
Jun 09, 2004 | 15.15 | 15.15 | 14.79 | 15.08 | 101,000 | -0.07(-0.46%) |
Jun 08, 2004 | 15.00 | 15.24 | 15.00 | 15.15 | 23,500 | +0.07(+0.46%) |
Jun 07, 2004 | 15.00 | 15.12 | 14.93 | 15.08 | 27,600 | +0.17(+1.14%) |
Jun 04, 2004 | 14.97 | 15.10 | 14.90 | 14.91 | 21,400 | -0.06(-0.40%) |
Jun 03, 2004 | 15.25 | 15.25 | 14.96 | 14.97 | 21,200 | -0.33(-2.16%) |
Jun 02, 2004 | 15.25 | 15.35 | 15.25 | 15.30 | 19,300 | -0.02(-0.13%) |
Jun 01, 2004 | 15.61 | 15.65 | 15.22 | 15.32 | 35,100 | -0.34(-2.17%) |
May 28, 2004 | 15.75 | 15.98 | 15.66 | 15.66 | 21,400 | -0.09(-0.57%) |
May 27, 2004 | 15.81 | 15.90 | 15.61 | 15.75 | 16,800 | -0.06(-0.38%) |
May 26, 2004 | 15.60 | 15.90 | 15.50 | 15.81 | 23,000 | +0.16(+1.02%) |
May 25, 2004 | 15.56 | 15.74 | 15.36 | 15.65 | 36,500 | +0.10(+0.64%) |
May 24, 2004 | 15.65 | 15.90 | 15.55 | 15.55 | 23,300 | -0.01(-0.06%) |
May 21, 2004 | 15.46 | 15.56 | 15.43 | 15.56 | 11,900 | +0.10(+0.65%) |
May 20, 2004 | 15.29 | 15.46 | 15.07 | 15.46 | 37,700 | +0.17(+1.11%) |
May 19, 2004 | 15.95 | 16.14 | 15.25 | 15.29 | 34,100 | -0.56(-3.53%) |
May 18, 2004 | 15.45 | 15.86 | 15.40 | 15.85 | 13,100 | +0.36(+2.32%) |
May 17, 2004 | 15.74 | 15.74 | 15.30 | 15.49 | 87,500 | -0.50(-3.13%) |
May 14, 2004 | 15.36 | 16.15 | 15.35 | 15.99 | 131,600 | +0.58(+3.76%) |
May 13, 2004 | 16.05 | 16.05 | 15.25 | 15.41 | 75,200 | -0.64(-3.99%) |
May 12, 2004 | 16.08 | 16.11 | 15.75 | 16.05 | 64,000 | +0.05(+0.31%) |
May 11, 2004 | 15.71 | 16.00 | 15.71 | 16.00 | 47,500 | +0.29(+1.85%) |
May 10, 2004 | 15.85 | 15.85 | 15.60 | 15.71 | 57,500 | -0.15(-0.95%) |
May 07, 2004 | 15.77 | 15.90 | 15.74 | 15.86 | 54,300 | +0.04(+0.25%) |
May 06, 2004 | 16.13 | 16.14 | 15.52 | 15.82 | 55,600 | -0.41(-2.53%) |
May 05, 2004 | 15.95 | 16.49 | 15.81 | 16.23 | 42,200 | +0.33(+2.08%) |
May 04, 2004 | 15.33 | 16.00 | 15.30 | 15.90 | 51,200 | +0.47(+3.05%) |
May 03, 2004 | 15.30 | 15.47 | 15.25 | 15.43 | 65,600 | +0.18(+1.18%) |
Apr 30, 2004 | 15.57 | 15.57 | 15.00 | 15.25 | 43,200 | -0.32(-2.06%) |
Apr 29, 2004 | 15.42 | 16.15 | 15.28 | 15.57 | 57,600 | -0.10(-0.64%) |
Apr 28, 2004 | 15.48 | 15.87 | 15.35 | 15.67 | 40,000 | +0.25(+1.62%) |
Apr 27, 2004 | 15.05 | 15.49 | 14.96 | 15.42 | 50,100 | +0.29(+1.92%) |
Apr 26, 2004 | 14.97 | 15.32 | 14.95 | 15.13 | 41,500 | +0.01(+0.07%) |
Apr 23, 2004 | 15.28 | 15.28 | 14.95 | 15.12 | 28,600 | -0.22(-1.43%) |
Apr 22, 2004 | 15.35 | 16.00 | 15.10 | 15.34 | 67,200 | +0.97(+6.75%) |
Apr 21, 2004 | 14.40 | 14.41 | 14.22 | 14.37 | 16,600 | +0.00(+0.00%) |
Apr 20, 2004 | 14.85 | 14.92 | 14.30 | 14.37 | 20,900 | -0.38(-2.58%) |
Apr 19, 2004 | 14.55 | 14.82 | 14.40 | 14.75 | 24,100 | +0.15(+1.03%) |
Apr 16, 2004 | 14.52 | 14.90 | 14.20 | 14.60 | 31,200 | +0.15(+1.04%) |
Apr 15, 2004 | 14.45 | 14.70 | 14.40 | 14.45 | 61,100 | +0.08(+0.56%) |
Apr 14, 2004 | 14.10 | 14.45 | 14.02 | 14.37 | 19,700 | -0.08(-0.55%) |
Apr 13, 2004 | 14.90 | 14.90 | 14.37 | 14.45 | 13,900 | -0.35(-2.36%) |
Apr 12, 2004 | 15.06 | 15.24 | 14.64 | 14.80 | 31,300 | -0.25(-1.66%) |
Apr 08, 2004 | 15.23 | 15.31 | 14.90 | 15.05 | 12,600 | -0.04(-0.27%) |
Apr 07, 2004 | 15.20 | 15.50 | 14.96 | 15.09 | 17,400 | -0.28(-1.82%) |
Apr 06, 2004 | 15.46 | 15.57 | 15.21 | 15.37 | 29,300 | +0.01(+0.07%) |
Apr 05, 2004 | 14.84 | 15.38 | 14.84 | 15.36 | 36,300 | +0.57(+3.85%) |
Apr 02, 2004 | 14.72 | 15.15 | 14.72 | 14.79 | 21,900 | +0.17(+1.16%) |
Apr 01, 2004 | 14.50 | 14.70 | 14.40 | 14.62 | 15,100 | +0.20(+1.39%) |
Mar 31, 2004 | 14.70 | 14.70 | 14.24 | 14.42 | 34,300 | -0.06(-0.41%) |
Mar 30, 2004 | 14.14 | 14.60 | 14.14 | 14.48 | 23,900 | +0.34(+2.40%) |
Mar 29, 2004 | 13.60 | 14.45 | 13.60 | 14.14 | 41,000 | +0.46(+3.36%) |
Mar 26, 2004 | 14.00 | 14.00 | 13.60 | 13.68 | 16,600 | -0.22(-1.58%) |
Mar 25, 2004 | 14.00 | 14.00 | 13.35 | 13.90 | 34,500 | -0.10(-0.71%) |
Mar 24, 2004 | 13.30 | 14.50 | 13.20 | 14.00 | 30,000 | +0.80(+6.06%) |
Mar 23, 2004 | 13.63 | 13.95 | 13.20 | 13.20 | 41,500 | -0.53(-3.86%) |
Mar 22, 2004 | 13.67 | 14.00 | 13.61 | 13.73 | 49,900 | -0.24(-1.72%) |
Mar 19, 2004 | 14.52 | 14.83 | 13.96 | 13.97 | 32,900 | -0.41(-2.85%) |
Mar 18, 2004 | 14.41 | 14.69 | 14.03 | 14.38 | 18,800 | +0.07(+0.49%) |
Mar 17, 2004 | 14.50 | 14.55 | 14.15 | 14.31 | 34,100 | -0.09(-0.62%) |
Mar 16, 2004 | 14.95 | 15.20 | 13.86 | 14.40 | 94,400 | -0.61(-4.06%) |
Mar 15, 2004 | 15.40 | 15.40 | 14.76 | 15.01 | 47,200 | -0.39(-2.53%) |
Mar 12, 2004 | 15.32 | 15.45 | 14.90 | 15.40 | 169,000 | -0.17(-1.09%) |
Mar 11, 2004 | 15.00 | 15.74 | 14.92 | 15.57 | 39,100 | +0.47(+3.11%) |
Mar 10, 2004 | 15.38 | 15.65 | 15.10 | 15.10 | 45,400 | -0.53(-3.39%) |
Mar 09, 2004 | 15.75 | 15.80 | 15.39 | 15.63 | 72,300 | -0.05(-0.32%) |
Mar 08, 2004 | 15.50 | 15.89 | 15.50 | 15.68 | 57,400 | +0.14(+0.90%) |
Mar 05, 2004 | 15.65 | 15.74 | 15.53 | 15.54 | 41,100 | -0.19(-1.21%) |
Mar 04, 2004 | 15.60 | 15.74 | 15.52 | 15.73 | 22,500 | +0.13(+0.83%) |
Mar 03, 2004 | 15.71 | 15.71 | 15.45 | 15.60 | 40,700 | -0.10(-0.64%) |
Mar 02, 2004 | 15.40 | 15.75 | 15.40 | 15.70 | 67,500 | +0.22(+1.42%) |