Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.31 | 16.86 | 16.27 | 16.76 | 305,452 | +0.59(+3.67%) |
Mar 30, 2005 | 16.10 | 16.25 | 15.77 | 16.16 | 321,141 | +0.06(+0.38%) |
Mar 29, 2005 | 16.38 | 16.62 | 16.03 | 16.10 | 372,598 | -0.24(-1.47%) |
Mar 28, 2005 | 16.07 | 16.48 | 16.07 | 16.34 | 419,886 | +0.35(+2.16%) |
Mar 24, 2005 | 16.03 | 16.31 | 15.77 | 16.00 | 320,922 | +0.19(+1.23%) |
Mar 23, 2005 | 16.48 | 16.48 | 15.68 | 15.80 | 413,962 | -0.77(-4.66%) |
Mar 22, 2005 | 16.56 | 16.94 | 16.55 | 16.57 | 485,058 | +0.06(+0.37%) |
Mar 21, 2005 | 16.62 | 16.64 | 16.27 | 16.51 | 229,747 | -0.11(-0.64%) |
Mar 18, 2005 | 16.45 | 16.71 | 16.28 | 16.62 | 379,072 | +0.29(+1.77%) |
Mar 17, 2005 | 16.13 | 16.35 | 16.07 | 16.33 | 354,824 | +0.37(+2.32%) |
Mar 16, 2005 | 15.83 | 16.26 | 15.66 | 15.96 | 414,291 | +0.15(+0.92%) |
Mar 15, 2005 | 16.10 | 16.22 | 15.80 | 15.81 | 354,276 | -0.29(-1.79%) |
Mar 14, 2005 | 16.30 | 16.44 | 15.78 | 16.10 | 382,363 | -0.20(-1.23%) |
Mar 11, 2005 | 16.09 | 16.41 | 16.07 | 16.30 | 417,363 | +0.21(+1.30%) |
Mar 10, 2005 | 16.96 | 16.96 | 15.83 | 16.09 | 585,559 | -0.87(-5.12%) |
Mar 09, 2005 | 17.26 | 17.59 | 16.94 | 16.96 | 432,065 | -0.26(-1.53%) |
Mar 08, 2005 | 17.18 | 17.50 | 17.17 | 17.23 | 247,082 | +0.09(+0.51%) |
Mar 07, 2005 | 17.34 | 17.34 | 17.01 | 17.14 | 387,849 | -0.20(-1.14%) |
Mar 04, 2005 | 17.14 | 17.36 | 16.86 | 17.34 | 387,410 | +0.23(+1.35%) |
Mar 03, 2005 | 17.09 | 17.24 | 16.91 | 17.10 | 520,058 | +0.17(+1.00%) |
Mar 02, 2005 | 16.91 | 17.17 | 16.72 | 16.93 | 468,052 | +0.04(+0.25%) |
Mar 01, 2005 | 17.01 | 17.16 | 16.63 | 16.89 | 348,570 | -0.12(-0.70%) |
Feb 28, 2005 | 17.17 | 17.82 | 16.57 | 17.01 | 332,003 | +0.06(+0.38%) |
Feb 25, 2005 | 16.49 | 17.07 | 16.49 | 16.95 | 223,493 | +0.53(+3.22%) |
Feb 24, 2005 | 16.47 | 16.62 | 16.22 | 16.42 | 356,580 | -0.03(-0.18%) |
Feb 23, 2005 | 16.21 | 16.64 | 16.21 | 16.45 | 321,690 | +0.27(+1.65%) |
Feb 22, 2005 | 16.56 | 16.68 | 16.16 | 16.18 | 372,708 | +0.06(+0.40%) |
Feb 18, 2005 | 16.06 | 16.35 | 15.80 | 16.12 | 395,420 | +0.41(+2.63%) |
Feb 17, 2005 | 16.09 | 16.16 | 15.69 | 15.70 | 266,063 | -0.35(-2.19%) |
Feb 16, 2005 | 15.83 | 16.19 | 15.74 | 16.06 | 336,392 | +0.26(+1.61%) |
Feb 15, 2005 | 15.95 | 15.98 | 15.69 | 15.80 | 290,201 | -0.15(-0.93%) |
Feb 14, 2005 | 15.87 | 16.01 | 15.78 | 15.95 | 242,913 | +0.08(+0.52%) |
Feb 11, 2005 | 15.62 | 15.99 | 15.23 | 15.87 | 259,041 | +0.25(+1.61%) |
Feb 10, 2005 | 15.17 | 15.98 | 15.15 | 15.62 | 466,845 | +0.49(+3.23%) |
Feb 09, 2005 | 14.97 | 15.38 | 14.87 | 15.13 | 387,849 | +0.16(+1.08%) |
Feb 08, 2005 | 14.90 | 15.20 | 14.86 | 14.97 | 176,205 | +0.00(+0.02%) |
Feb 07, 2005 | 15.14 | 15.30 | 14.82 | 14.96 | 194,308 | -0.24(-1.60%) |
Feb 04, 2005 | 15.11 | 15.21 | 14.89 | 15.21 | 200,782 | +0.12(+0.83%) |
Feb 03, 2005 | 15.13 | 15.19 | 14.80 | 15.08 | 247,740 | -0.11(-0.72%) |
Feb 02, 2005 | 14.95 | 15.28 | 14.91 | 15.19 | 353,288 | +0.24(+1.63%) |
Feb 01, 2005 | 14.46 | 15.02 | 14.46 | 14.95 | 410,890 | +0.64(+4.50%) |
Jan 31, 2005 | 13.99 | 14.51 | 13.86 | 14.30 | 261,565 | +0.31(+2.24%) |
Jan 28, 2005 | 14.20 | 14.25 | 13.94 | 13.99 | 158,431 | -0.27(-1.90%) |
Jan 27, 2005 | 14.14 | 14.49 | 14.08 | 14.26 | 215,155 | +0.12(+0.88%) |
Jan 26, 2005 | 13.79 | 14.14 | 13.71 | 14.14 | 210,656 | +0.37(+2.72%) |
Jan 25, 2005 | 13.78 | 14.04 | 13.59 | 13.76 | 298,320 | +0.09(+0.67%) |
Jan 24, 2005 | 13.67 | 13.78 | 13.64 | 13.67 | 169,073 | +0.14(+1.03%) |
Jan 21, 2005 | 13.33 | 13.77 | 13.33 | 13.53 | 280,107 | +0.26(+1.95%) |
Jan 20, 2005 | 13.19 | 13.36 | 12.90 | 13.27 | 164,356 | +0.03(+0.21%) |
Jan 19, 2005 | 13.49 | 13.60 | 13.19 | 13.25 | 263,320 | -0.27(-1.98%) |
Jan 18, 2005 | 13.25 | 13.53 | 13.25 | 13.51 | 257,176 | +0.39(+2.94%) |
Jan 14, 2005 | 13.02 | 13.21 | 12.91 | 13.13 | 127,271 | +0.14(+1.08%) |
Jan 13, 2005 | 13.04 | 13.15 | 12.91 | 12.99 | 173,901 | -0.00(-0.02%) |
Jan 12, 2005 | 12.81 | 13.00 | 12.63 | 12.99 | 206,706 | +0.18(+1.42%) |
Jan 11, 2005 | 12.78 | 12.90 | 12.61 | 12.81 | 153,384 | +0.03(+0.26%) |
Jan 10, 2005 | 12.77 | 13.02 | 12.72 | 12.78 | 258,383 | +0.12(+0.91%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.50 | 12.66 | 268,696 | -0.20(-1.58%) |
Jan 06, 2005 | 12.69 | 13.22 | 12.68 | 12.86 | 213,399 | +0.18(+1.41%) |
Jan 05, 2005 | 12.84 | 12.96 | 12.65 | 12.68 | 264,308 | -0.16(-1.23%) |
Jan 04, 2005 | 13.09 | 13.18 | 12.84 | 12.84 | 241,925 | -0.19(-1.49%) |
Jan 03, 2005 | 13.41 | 13.41 | 12.91 | 13.04 | 280,546 | -0.41(-3.03%) |
Dec 31, 2004 | 13.26 | 13.56 | 13.23 | 13.44 | 168,086 | +0.17(+1.31%) |
Dec 30, 2004 | 13.30 | 13.35 | 13.22 | 13.27 | 130,453 | -0.12(-0.93%) |
Dec 29, 2004 | 13.43 | 13.49 | 13.27 | 13.39 | 136,597 | -0.00(-0.02%) |
Dec 28, 2004 | 13.20 | 13.43 | 13.19 | 13.40 | 145,375 | +0.19(+1.47%) |
Dec 27, 2004 | 13.41 | 13.46 | 13.19 | 13.20 | 166,989 | -0.30(-2.23%) |
Dec 23, 2004 | 13.58 | 13.70 | 13.49 | 13.50 | 158,760 | -0.03(-0.22%) |
Dec 22, 2004 | 13.82 | 13.88 | 13.44 | 13.53 | 360,639 | -0.30(-2.20%) |
Dec 21, 2004 | 13.79 | 13.88 | 13.73 | 13.84 | 267,380 | +0.07(+0.49%) |
Dec 20, 2004 | 13.82 | 13.95 | 13.70 | 13.77 | 105,108 | -0.08(-0.59%) |
Dec 17, 2004 | 13.61 | 13.86 | 13.60 | 13.85 | 182,788 | +0.25(+1.81%) |
Dec 16, 2004 | 13.97 | 13.97 | 13.55 | 13.61 | 234,355 | -0.26(-1.84%) |
Dec 15, 2004 | 13.86 | 14.03 | 13.69 | 13.86 | 195,296 | +0.03(+0.24%) |
Dec 14, 2004 | 13.62 | 13.87 | 13.57 | 13.83 | 159,089 | +0.28(+2.04%) |
Dec 13, 2004 | 13.37 | 13.55 | 13.28 | 13.55 | 152,506 | +0.34(+2.55%) |
Dec 10, 2004 | 13.38 | 13.40 | 13.13 | 13.22 | 208,352 | -0.20(-1.47%) |
Dec 09, 2004 | 13.52 | 13.58 | 13.27 | 13.41 | 215,923 | -0.10(-0.76%) |
Dec 08, 2004 | 13.22 | 13.63 | 13.08 | 13.52 | 333,868 | +0.30(+2.25%) |
Dec 07, 2004 | 13.85 | 13.85 | 13.20 | 13.22 | 220,311 | -0.63(-4.58%) |
Dec 06, 2004 | 14.08 | 14.13 | 13.68 | 13.85 | 191,456 | -0.15(-1.08%) |
Dec 03, 2004 | 13.53 | 14.03 | 13.50 | 14.01 | 366,893 | +0.44(+3.25%) |
Dec 02, 2004 | 14.28 | 14.28 | 13.33 | 13.57 | 607,941 | -0.85(-5.92%) |
Dec 01, 2004 | 14.70 | 14.85 | 14.39 | 14.42 | 310,060 | -0.28(-1.90%) |
Nov 30, 2004 | 14.56 | 14.84 | 14.56 | 14.70 | 126,723 | +0.14(+0.96%) |
Nov 29, 2004 | 14.53 | 14.73 | 14.35 | 14.56 | 201,550 | +0.03(+0.23%) |
Nov 26, 2004 | 14.42 | 14.66 | 14.39 | 14.53 | 61,990 | +0.19(+1.29%) |
Nov 24, 2004 | 14.17 | 14.48 | 14.03 | 14.34 | 289,104 | +0.23(+1.66%) |
Nov 23, 2004 | 13.59 | 14.23 | 13.56 | 14.11 | 365,357 | +0.49(+3.59%) |
Nov 22, 2004 | 13.40 | 13.65 | 13.40 | 13.62 | 230,734 | +0.29(+2.17%) |
Nov 19, 2004 | 13.15 | 13.52 | 13.15 | 13.33 | 168,525 | +0.19(+1.46%) |
Nov 18, 2004 | 13.11 | 13.23 | 13.07 | 13.14 | 277,803 | +0.04(+0.28%) |
Nov 17, 2004 | 12.82 | 13.19 | 12.82 | 13.10 | 222,176 | +0.30(+2.35%) |
Nov 16, 2004 | 13.04 | 13.15 | 12.78 | 12.80 | 442,488 | -0.22(-1.73%) |
Nov 15, 2004 | 13.30 | 13.30 | 12.87 | 13.02 | 182,130 | -0.31(-2.35%) |
Nov 12, 2004 | 13.24 | 13.44 | 13.22 | 13.34 | 178,070 | +0.09(+0.69%) |
Nov 11, 2004 | 13.29 | 13.29 | 13.11 | 13.25 | 171,816 | -0.05(-0.37%) |
Nov 10, 2004 | 13.03 | 13.37 | 12.91 | 13.29 | 263,211 | +0.29(+2.24%) |
Nov 09, 2004 | 13.02 | 13.23 | 12.88 | 13.00 | 359,652 | -0.02(-0.16%) |
Nov 08, 2004 | 13.06 | 13.19 | 12.94 | 13.02 | 345,279 | -0.13(-0.99%) |
Nov 05, 2004 | 13.21 | 13.30 | 13.08 | 13.15 | 266,283 | -0.01(-0.05%) |
Nov 04, 2004 | 12.97 | 13.20 | 12.97 | 13.16 | 310,499 | +0.17(+1.33%) |
Nov 03, 2004 | 12.54 | 13.01 | 12.54 | 12.99 | 346,705 | +0.56(+4.52%) |
Nov 02, 2004 | 12.70 | 12.73 | 12.37 | 12.43 | 344,950 | -0.30(-2.39%) |
Nov 01, 2004 | 12.97 | 13.16 | 12.67 | 12.73 | 293,273 | -0.12(-0.97%) |
Oct 29, 2004 | 12.76 | 13.08 | 12.70 | 12.85 | 247,960 | +0.06(+0.45%) |
Oct 28, 2004 | 12.96 | 13.13 | 12.72 | 12.80 | 281,643 | -0.28(-2.12%) |
Oct 27, 2004 | 13.18 | 13.44 | 12.82 | 13.07 | 482,206 | -0.10(-0.76%) |
Oct 26, 2004 | 13.08 | 13.28 | 12.97 | 13.17 | 292,834 | +0.08(+0.63%) |
Oct 25, 2004 | 13.20 | 13.29 | 13.05 | 13.09 | 259,261 | -0.12(-0.92%) |
Oct 22, 2004 | 13.15 | 13.51 | 13.13 | 13.21 | 260,029 | +0.06(+0.46%) |
Oct 21, 2004 | 13.17 | 13.20 | 13.05 | 13.15 | 462,347 | +0.02(+0.19%) |
Oct 20, 2004 | 12.78 | 13.15 | 12.78 | 13.13 | 306,988 | +0.37(+2.91%) |
Oct 19, 2004 | 12.78 | 12.91 | 12.72 | 12.76 | 244,778 | -0.05(-0.38%) |
Oct 18, 2004 | 13.03 | 13.08 | 12.74 | 12.81 | 269,794 | -0.24(-1.86%) |
Oct 15, 2004 | 13.08 | 13.13 | 12.96 | 13.05 | 177,631 | +0.00(+0.00%) |
Oct 14, 2004 | 12.97 | 13.12 | 12.89 | 13.05 | 319,934 | +0.16(+1.27%) |
Oct 13, 2004 | 13.44 | 13.46 | 12.84 | 12.88 | 443,037 | -0.78(-5.73%) |
Oct 12, 2004 | 13.87 | 14.00 | 13.67 | 13.67 | 233,477 | -0.20(-1.45%) |
Oct 11, 2004 | 14.14 | 14.20 | 13.81 | 13.87 | 241,487 | -0.22(-1.60%) |
Oct 08, 2004 | 14.15 | 14.32 | 14.07 | 14.09 | 390,702 | -0.05(-0.36%) |
Oct 07, 2004 | 14.29 | 14.66 | 14.09 | 14.15 | 375,341 | -0.13(-0.89%) |
Oct 06, 2004 | 14.13 | 14.33 | 14.13 | 14.27 | 285,373 | +0.15(+1.03%) |
Oct 05, 2004 | 13.82 | 14.20 | 13.82 | 14.13 | 199,136 | +0.29(+2.09%) |
Oct 04, 2004 | 13.76 | 13.91 | 13.74 | 13.84 | 192,224 | +0.10(+0.71%) |
Oct 01, 2004 | 13.64 | 13.77 | 13.59 | 13.74 | 303,148 | +0.10(+0.73%) |
Sep 30, 2004 | 13.55 | 13.72 | 13.49 | 13.64 | 290,420 | +0.10(+0.72%) |
Sep 29, 2004 | 13.68 | 13.82 | 13.49 | 13.54 | 277,254 | -0.15(-1.11%) |
Sep 28, 2004 | 13.47 | 13.78 | 13.47 | 13.70 | 316,094 | +0.30(+2.22%) |
Sep 27, 2004 | 13.62 | 13.78 | 13.40 | 13.40 | 177,192 | -0.29(-2.15%) |
Sep 24, 2004 | 13.51 | 13.85 | 13.49 | 13.69 | 190,797 | +0.22(+1.60%) |
Sep 23, 2004 | 13.37 | 13.58 | 13.23 | 13.48 | 122,115 | +0.11(+0.82%) |
Sep 22, 2004 | 13.54 | 13.54 | 13.31 | 13.37 | 168,635 | -0.17(-1.26%) |
Sep 21, 2004 | 13.26 | 13.65 | 13.22 | 13.54 | 247,631 | +0.33(+2.48%) |
Sep 20, 2004 | 13.22 | 13.37 | 13.17 | 13.21 | 90,955 | -0.02(-0.16%) |
Sep 17, 2004 | 13.15 | 13.26 | 13.03 | 13.23 | 150,860 | +0.12(+0.93%) |
Sep 16, 2004 | 13.05 | 13.16 | 13.00 | 13.11 | 132,208 | +0.09(+0.70%) |
Sep 15, 2004 | 12.92 | 13.11 | 12.92 | 13.02 | 263,320 | +0.07(+0.52%) |
Sep 14, 2004 | 13.00 | 13.04 | 12.85 | 12.95 | 177,631 | +0.02(+0.19%) |
Sep 13, 2004 | 12.82 | 13.03 | 12.76 | 12.93 | 184,873 | +0.09(+0.71%) |
Sep 10, 2004 | 12.88 | 12.94 | 12.79 | 12.84 | 166,111 | -0.07(-0.56%) |
Sep 09, 2004 | 12.71 | 12.95 | 12.71 | 12.91 | 276,047 | +0.24(+1.87%) |
Sep 08, 2004 | 12.75 | 12.79 | 12.65 | 12.67 | 289,323 | -0.06(-0.50%) |
Sep 07, 2004 | 12.64 | 12.74 | 12.58 | 12.74 | 307,975 | +0.09(+0.75%) |
Sep 03, 2004 | 12.65 | 12.75 | 12.59 | 12.64 | 264,856 | -0.01(-0.05%) |
Sep 02, 2004 | 12.54 | 12.65 | 12.43 | 12.65 | 162,820 | +0.14(+1.14%) |
Sep 01, 2004 | 12.35 | 12.61 | 12.33 | 12.50 | 189,920 | +0.23(+1.86%) |
Aug 31, 2004 | 12.00 | 12.28 | 11.98 | 12.28 | 181,910 | +0.32(+2.67%) |
Aug 30, 2004 | 12.03 | 12.11 | 11.85 | 11.96 | 146,033 | -0.12(-0.96%) |
Aug 27, 2004 | 11.94 | 12.08 | 11.91 | 12.07 | 114,763 | +0.16(+1.35%) |
Aug 26, 2004 | 11.86 | 11.94 | 11.71 | 11.91 | 306,439 | +0.05(+0.41%) |
Aug 25, 2004 | 11.95 | 12.07 | 11.81 | 11.86 | 291,627 | -0.10(-0.81%) |
Aug 24, 2004 | 11.85 | 12.01 | 11.74 | 11.96 | 328,602 | +0.13(+1.13%) |
Aug 23, 2004 | 12.09 | 12.12 | 11.81 | 11.83 | 349,448 | -0.30(-2.50%) |
Aug 20, 2004 | 12.00 | 12.20 | 11.92 | 12.13 | 338,586 | +0.19(+1.63%) |
Aug 19, 2004 | 11.95 | 12.06 | 11.89 | 11.94 | 241,596 | -0.01(-0.08%) |
Aug 18, 2004 | 11.81 | 11.99 | 11.81 | 11.95 | 324,433 | +0.16(+1.34%) |
Aug 17, 2004 | 11.93 | 11.93 | 11.61 | 11.79 | 447,206 | -0.15(-1.22%) |
Aug 16, 2004 | 12.28 | 12.31 | 11.81 | 11.93 | 655,449 | -0.35(-2.84%) |
Aug 13, 2004 | 12.20 | 12.32 | 12.09 | 12.28 | 285,703 | +0.15(+1.25%) |
Aug 12, 2004 | 12.32 | 12.44 | 12.13 | 12.13 | 368,210 | -0.22(-1.77%) |
Aug 11, 2004 | 12.30 | 12.40 | 12.21 | 12.35 | 488,240 | +0.02(+0.15%) |
Aug 10, 2004 | 12.30 | 12.45 | 12.25 | 12.33 | 151,628 | +0.03(+0.22%) |
Aug 09, 2004 | 12.16 | 12.39 | 12.16 | 12.30 | 266,283 | +0.13(+1.10%) |
Aug 06, 2004 | 12.24 | 12.28 | 12.15 | 12.17 | 353,288 | -0.07(-0.60%) |
Aug 05, 2004 | 12.71 | 12.77 | 12.00 | 12.24 | 517,315 | -0.47(-3.70%) |
Aug 04, 2004 | 13.25 | 13.25 | 12.70 | 12.71 | 239,292 | -0.56(-4.23%) |
Aug 03, 2004 | 13.30 | 13.45 | 13.23 | 13.28 | 331,345 | -0.02(-0.16%) |
Aug 02, 2004 | 13.36 | 13.36 | 13.03 | 13.30 | 310,828 | -0.06(-0.46%) |
Jul 30, 2004 | 13.19 | 13.44 | 13.12 | 13.36 | 423,178 | +0.17(+1.31%) |
Jul 29, 2004 | 12.97 | 13.19 | 12.82 | 13.19 | 349,668 | +0.26(+2.00%) |
Jul 28, 2004 | 12.82 | 13.02 | 12.65 | 12.93 | 247,302 | +0.12(+0.92%) |
Jul 27, 2004 | 12.40 | 12.84 | 12.37 | 12.81 | 221,738 | +0.44(+3.59%) |
Jul 26, 2004 | 12.41 | 12.52 | 12.32 | 12.37 | 339,025 | -0.01(-0.07%) |
Jul 23, 2004 | 12.43 | 12.45 | 12.30 | 12.37 | 162,271 | -0.08(-0.66%) |
Jul 22, 2004 | 12.55 | 12.65 | 12.38 | 12.46 | 286,800 | -0.10(-0.82%) |
Jul 21, 2004 | 13.02 | 13.06 | 12.56 | 12.56 | 209,998 | -0.43(-3.30%) |
Jul 20, 2004 | 13.19 | 13.19 | 12.92 | 12.99 | 184,324 | -0.20(-1.52%) |
Jul 19, 2004 | 12.96 | 13.25 | 12.88 | 13.19 | 344,291 | +0.27(+2.12%) |
Jul 16, 2004 | 12.99 | 13.02 | 12.87 | 12.91 | 314,119 | -0.06(-0.44%) |
Jul 15, 2004 | 12.94 | 13.10 | 12.93 | 12.97 | 194,528 | +0.03(+0.23%) |
Jul 14, 2004 | 12.74 | 13.03 | 12.74 | 12.94 | 197,380 | +0.17(+1.36%) |
Jul 13, 2004 | 12.63 | 12.85 | 12.54 | 12.77 | 184,982 | +0.14(+1.11%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.58 | 12.63 | 326,078 | -0.06(-0.48%) |
Jul 09, 2004 | 12.86 | 12.87 | 12.66 | 12.69 | 621,437 | -0.16(-1.25%) |
Jul 08, 2004 | 12.97 | 13.02 | 12.81 | 12.85 | 302,270 | -0.11(-0.82%) |
Jul 07, 2004 | 12.97 | 13.00 | 12.85 | 12.96 | 281,972 | -0.01(-0.05%) |
Jul 06, 2004 | 12.91 | 13.14 | 12.90 | 12.96 | 393,774 | +0.11(+0.85%) |
Jul 02, 2004 | 12.99 | 13.00 | 12.72 | 12.85 | 236,878 | -0.06(-0.45%) |
Jul 01, 2004 | 12.87 | 12.98 | 12.81 | 12.91 | 163,478 | +0.06(+0.47%) |
Jun 30, 2004 | 12.61 | 12.87 | 12.61 | 12.85 | 221,628 | +0.26(+2.08%) |
Jun 29, 2004 | 12.56 | 12.69 | 12.55 | 12.59 | 257,615 | +0.06(+0.51%) |
Jun 28, 2004 | 12.71 | 12.71 | 12.40 | 12.53 | 299,856 | -0.16(-1.24%) |
Jun 25, 2004 | 12.66 | 12.78 | 12.61 | 12.68 | 527,738 | +0.03(+0.22%) |
Jun 24, 2004 | 12.81 | 12.92 | 12.61 | 12.66 | 175,986 | -0.15(-1.16%) |
Jun 23, 2004 | 12.38 | 12.81 | 12.34 | 12.81 | 190,358 | +0.38(+3.08%) |
Jun 22, 2004 | 12.23 | 12.42 | 12.18 | 12.42 | 171,926 | +0.17(+1.36%) |
Jun 21, 2004 | 12.26 | 12.37 | 12.21 | 12.26 | 206,267 | -0.00(-0.03%) |
Jun 18, 2004 | 12.17 | 12.27 | 12.16 | 12.26 | 281,314 | +0.09(+0.75%) |
Jun 17, 2004 | 12.24 | 12.25 | 12.12 | 12.17 | 472,441 | -0.07(-0.57%) |
Jun 16, 2004 | 12.15 | 12.32 | 12.11 | 12.24 | 347,912 | +0.11(+0.93%) |
Jun 15, 2004 | 11.76 | 12.15 | 11.75 | 12.13 | 296,565 | +0.53(+4.56%) |
Jun 14, 2004 | 11.71 | 11.75 | 11.60 | 11.60 | 312,583 | -0.02(-0.13%) |
Jun 10, 2004 | 11.36 | 11.61 | 11.31 | 11.61 | 253,007 | +0.27(+2.38%) |
Jun 09, 2004 | 11.54 | 11.54 | 11.26 | 11.34 | 262,443 | -0.21(-1.79%) |
Jun 08, 2004 | 11.84 | 11.94 | 11.51 | 11.55 | 172,694 | -0.29(-2.41%) |
Jun 07, 2004 | 11.51 | 11.85 | 11.44 | 11.83 | 259,041 | +0.34(+2.99%) |
Jun 04, 2004 | 11.39 | 11.51 | 11.27 | 11.49 | 268,367 | +0.09(+0.80%) |
Jun 03, 2004 | 11.44 | 11.61 | 11.36 | 11.40 | 370,514 | -0.04(-0.37%) |
Jun 02, 2004 | 11.54 | 11.56 | 11.35 | 11.44 | 216,691 | -0.14(-1.23%) |
Jun 01, 2004 | 11.23 | 11.59 | 11.23 | 11.58 | 205,609 | +0.40(+3.61%) |
May 28, 2004 | 11.13 | 11.32 | 11.11 | 11.18 | 150,860 | +0.09(+0.82%) |
May 27, 2004 | 11.34 | 11.34 | 11.09 | 11.09 | 161,174 | -0.25(-2.20%) |
May 26, 2004 | 11.58 | 11.68 | 11.29 | 11.34 | 185,641 | -0.24(-2.07%) |
May 25, 2004 | 11.18 | 11.60 | 11.18 | 11.58 | 270,671 | +0.43(+3.87%) |
May 24, 2004 | 10.86 | 11.20 | 10.86 | 11.15 | 246,643 | +0.26(+2.40%) |
May 21, 2004 | 10.99 | 11.00 | 10.88 | 10.89 | 332,332 | -0.10(-0.91%) |
May 20, 2004 | 10.87 | 11.04 | 10.87 | 10.99 | 284,167 | +0.12(+1.06%) |
May 19, 2004 | 10.91 | 11.00 | 10.83 | 10.87 | 332,661 | -0.03(-0.28%) |
May 18, 2004 | 10.94 | 10.94 | 10.81 | 10.90 | 673,223 | +0.04(+0.34%) |
May 17, 2004 | 10.98 | 11.01 | 10.86 | 10.86 | 375,122 | -0.15(-1.35%) |
May 14, 2004 | 10.94 | 11.19 | 10.93 | 11.01 | 187,945 | +0.08(+0.72%) |
May 13, 2004 | 10.94 | 11.05 | 10.87 | 10.93 | 342,646 | -0.02(-0.14%) |
May 12, 2004 | 10.88 | 10.98 | 10.66 | 10.95 | 288,775 | +0.15(+1.38%) |
May 11, 2004 | 10.59 | 10.80 | 10.59 | 10.80 | 301,282 | +0.26(+2.45%) |
May 10, 2004 | 10.86 | 10.86 | 10.53 | 10.54 | 325,201 | -0.46(-4.22%) |
May 07, 2004 | 11.15 | 11.23 | 10.87 | 11.01 | 490,105 | -0.12(-1.04%) |
May 06, 2004 | 10.95 | 11.20 | 10.94 | 11.12 | 349,997 | +0.13(+1.16%) |
May 05, 2004 | 11.06 | 11.06 | 10.79 | 10.99 | 322,019 | -0.08(-0.71%) |
May 04, 2004 | 11.21 | 11.23 | 10.97 | 11.07 | 278,352 | -0.08(-0.71%) |
May 03, 2004 | 10.85 | 11.20 | 10.79 | 11.15 | 279,888 | +0.31(+2.83%) |
Apr 30, 2004 | 10.54 | 11.07 | 10.52 | 10.85 | 379,840 | +0.44(+4.23%) |
Apr 29, 2004 | 10.88 | 10.88 | 10.38 | 10.41 | 469,478 | -0.47(-4.36%) |
Apr 28, 2004 | 11.18 | 11.18 | 10.87 | 10.88 | 208,023 | -0.30(-2.69%) |
Apr 27, 2004 | 10.96 | 11.24 | 10.96 | 11.18 | 264,198 | +0.23(+2.08%) |
Apr 26, 2004 | 10.71 | 10.99 | 10.66 | 10.95 | 237,646 | +0.24(+2.24%) |
Apr 23, 2004 | 10.79 | 10.80 | 10.62 | 10.71 | 360,091 | -0.09(-0.81%) |
Apr 22, 2004 | 10.46 | 10.80 | 10.44 | 10.80 | 207,913 | +0.34(+3.22%) |
Apr 21, 2004 | 10.51 | 10.51 | 10.26 | 10.46 | 247,082 | -0.05(-0.46%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.47 | 10.51 | 321,799 | -0.17(-1.62%) |
Apr 19, 2004 | 10.58 | 10.73 | 10.58 | 10.69 | 200,452 | +0.11(+1.00%) |
Apr 16, 2004 | 10.40 | 10.67 | 10.39 | 10.58 | 264,308 | +0.18(+1.75%) |
Apr 15, 2004 | 9.980 | 10.49 | 9.980 | 10.40 | 524,118 | +0.51(+5.13%) |
Apr 14, 2004 | 9.892 | 9.974 | 9.834 | 9.889 | 192,114 | +0.00(+0.00%) |
Apr 13, 2004 | 9.904 | 9.965 | 9.828 | 9.889 | 322,019 | -0.05(-0.46%) |
Apr 12, 2004 | 9.737 | 9.968 | 9.737 | 9.935 | 278,352 | +0.21(+2.16%) |
Apr 08, 2004 | 9.661 | 9.795 | 9.631 | 9.725 | 329,370 | +0.20(+2.11%) |
Apr 07, 2004 | 9.388 | 9.524 | 9.269 | 9.524 | 413,413 | +0.15(+1.62%) |
Apr 06, 2004 | 9.418 | 9.445 | 9.297 | 9.373 | 346,157 | -0.05(-0.48%) |
Apr 05, 2004 | 9.281 | 9.424 | 9.263 | 9.418 | 295,138 | +0.07(+0.72%) |
Apr 02, 2004 | 9.206 | 9.354 | 9.175 | 9.351 | 275,170 | +0.20(+2.16%) |