Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.22 | 21.47 | 21.10 | 21.47 | 246,977 | +0.65(+3.12%) |
Apr 28, 2005 | 20.94 | 21.08 | 20.82 | 20.82 | 67,377 | -0.32(-1.54%) |
Apr 27, 2005 | 21.71 | 21.71 | 21.15 | 21.15 | 209,677 | -0.80(-3.63%) |
Apr 26, 2005 | 22.07 | 22.08 | 21.75 | 21.95 | 193,291 | -0.32(-1.42%) |
Apr 25, 2005 | 21.81 | 22.39 | 21.81 | 22.26 | 528,345 | +0.93(+4.35%) |
Apr 22, 2005 | 21.66 | 21.66 | 21.08 | 21.34 | 298,723 | -0.20(-0.95%) |
Apr 21, 2005 | 21.09 | 21.57 | 21.01 | 21.54 | 397,902 | +1.22(+5.98%) |
Apr 20, 2005 | 20.41 | 20.41 | 20.28 | 20.32 | 212,804 | -0.32(-1.53%) |
Apr 19, 2005 | 20.47 | 20.64 | 20.47 | 20.64 | 140,144 | +0.40(+1.97%) |
Apr 18, 2005 | 19.82 | 20.42 | 19.58 | 20.24 | 420,541 | -0.03(-0.14%) |
Apr 15, 2005 | 20.31 | 20.42 | 20.22 | 20.27 | 104,461 | -0.06(-0.32%) |
Apr 14, 2005 | 20.05 | 20.72 | 20.05 | 20.33 | 127,747 | +0.21(+1.06%) |
Apr 13, 2005 | 20.36 | 20.36 | 20.09 | 20.12 | 162,998 | -0.33(-1.63%) |
Apr 12, 2005 | 20.41 | 20.48 | 20.09 | 20.45 | 376,665 | -0.57(-2.69%) |
Apr 11, 2005 | 21.05 | 21.19 | 20.67 | 21.02 | 293,980 | -0.19(-0.87%) |
Apr 08, 2005 | 21.70 | 21.70 | 21.20 | 21.21 | 124,513 | -0.86(-3.91%) |
Apr 07, 2005 | 21.71 | 22.25 | 21.71 | 22.07 | 238,353 | +0.01(+0.04%) |
Apr 06, 2005 | 21.24 | 22.39 | 21.24 | 22.06 | 693,823 | +1.09(+5.22%) |
Apr 05, 2005 | 20.88 | 21.05 | 20.86 | 20.96 | 305,730 | +0.00(+0.00%) |
Apr 04, 2005 | 20.92 | 21.05 | 20.89 | 20.96 | 544,407 | -0.29(-1.35%) |
Apr 01, 2005 | 21.29 | 21.52 | 21.23 | 21.25 | 721,744 | +1.26(+6.31%) |
Mar 31, 2005 | 19.99 | 20.22 | 19.95 | 19.99 | 254,631 | +0.19(+0.98%) |
Mar 30, 2005 | 19.11 | 19.80 | 19.11 | 19.80 | 196,094 | +1.06(+5.64%) |
Mar 29, 2005 | 19.25 | 19.25 | 18.74 | 18.74 | 214,744 | -0.74(-3.81%) |
Mar 28, 2005 | 19.80 | 19.85 | 19.40 | 19.48 | 191,027 | -0.32(-1.64%) |
Mar 24, 2005 | 19.91 | 20.11 | 19.75 | 19.80 | 296,244 | +0.00(+0.00%) |
Mar 23, 2005 | 19.72 | 20.10 | 19.71 | 19.80 | 521,337 | +0.07(+0.38%) |
Mar 22, 2005 | 19.30 | 19.85 | 19.29 | 19.73 | 222,829 | +1.09(+5.82%) |
Mar 21, 2005 | 18.73 | 18.75 | 18.56 | 18.64 | 107,372 | -0.18(-0.94%) |
Mar 18, 2005 | 18.92 | 18.99 | 18.75 | 18.82 | 60,909 | -0.01(-0.05%) |
Mar 17, 2005 | 18.99 | 19.02 | 18.78 | 18.83 | 144,025 | -0.21(-1.12%) |
Mar 16, 2005 | 19.02 | 19.06 | 18.95 | 19.04 | 46,139 | -0.09(-0.48%) |
Mar 15, 2005 | 19.48 | 19.48 | 19.06 | 19.14 | 131,196 | -0.71(-3.60%) |
Mar 14, 2005 | 19.80 | 19.86 | 19.67 | 19.85 | 293,441 | -0.02(-0.09%) |
Mar 11, 2005 | 19.65 | 19.92 | 19.43 | 19.87 | 841,406 | +1.29(+6.94%) |
Mar 10, 2005 | 18.52 | 18.74 | 18.49 | 18.58 | 332,358 | +0.06(+0.35%) |
Mar 09, 2005 | 18.57 | 18.69 | 18.52 | 18.52 | 247,301 | +0.26(+1.42%) |
Mar 08, 2005 | 18.55 | 18.55 | 18.20 | 18.26 | 522,092 | -0.39(-2.09%) |
Mar 07, 2005 | 18.95 | 18.95 | 18.63 | 18.64 | 543,006 | -0.62(-3.23%) |
Mar 04, 2005 | 19.43 | 19.48 | 19.26 | 19.27 | 725,302 | +0.02(+0.10%) |
Mar 03, 2005 | 19.60 | 19.60 | 19.18 | 19.25 | 292,363 | -0.32(-1.66%) |
Mar 02, 2005 | 20.04 | 20.04 | 19.49 | 19.57 | 609,952 | -0.63(-3.12%) |
Mar 01, 2005 | 20.18 | 20.26 | 20.07 | 20.20 | 242,342 | -0.02(-0.09%) |
Feb 28, 2005 | 20.30 | 20.35 | 20.18 | 20.22 | 67,485 | +0.16(+0.79%) |
Feb 25, 2005 | 19.99 | 20.13 | 19.85 | 20.06 | 497,728 | +0.40(+2.03%) |
Feb 24, 2005 | 19.62 | 19.76 | 19.41 | 19.67 | 578,258 | +0.35(+1.83%) |
Feb 23, 2005 | 19.76 | 19.90 | 19.16 | 19.31 | 556,481 | -0.45(-2.25%) |
Feb 22, 2005 | 19.87 | 19.94 | 19.69 | 19.76 | 442,964 | -0.11(-0.56%) |
Feb 18, 2005 | 20.08 | 20.08 | 19.80 | 19.87 | 138,527 | -0.12(-0.60%) |
Feb 17, 2005 | 20.27 | 20.27 | 19.94 | 19.99 | 122,249 | -0.23(-1.15%) |
Feb 16, 2005 | 20.52 | 20.52 | 20.18 | 20.22 | 642,616 | -0.09(-0.46%) |
Feb 15, 2005 | 20.35 | 20.53 | 20.24 | 20.31 | 564,028 | +0.00(+0.00%) |
Feb 14, 2005 | 20.31 | 20.45 | 20.15 | 20.31 | 1,064,667 | +0.70(+3.55%) |
Feb 11, 2005 | 19.66 | 19.67 | 19.59 | 19.62 | 255,925 | -0.04(-0.19%) |
Feb 10, 2005 | 19.67 | 19.67 | 19.54 | 19.66 | 76,648 | +0.03(+0.14%) |
Feb 09, 2005 | 19.76 | 19.76 | 19.57 | 19.63 | 46,786 | -0.11(-0.56%) |
Feb 08, 2005 | 19.80 | 19.81 | 19.62 | 19.74 | 215,930 | +0.12(+0.61%) |
Feb 07, 2005 | 19.80 | 19.80 | 19.53 | 19.62 | 980,581 | -0.01(-0.05%) |
Feb 04, 2005 | 19.59 | 19.76 | 19.52 | 19.63 | 495,141 | -0.04(-0.19%) |
Feb 03, 2005 | 19.62 | 19.67 | 19.36 | 19.67 | 220,134 | -0.08(-0.42%) |
Feb 02, 2005 | 19.94 | 19.94 | 19.73 | 19.75 | 778,125 | -0.29(-1.43%) |
Feb 01, 2005 | 20.04 | 20.08 | 19.85 | 20.04 | 482,205 | +0.00(+0.00%) |
Jan 31, 2005 | 19.94 | 20.13 | 19.88 | 20.04 | 1,118,246 | +0.44(+2.22%) |
Jan 28, 2005 | 18.92 | 19.85 | 18.87 | 19.60 | 544,300 | +1.36(+7.48%) |
Jan 27, 2005 | 18.99 | 19.02 | 17.76 | 18.24 | 1,369,212 | -0.75(-3.96%) |
Jan 26, 2005 | 19.10 | 19.14 | 18.89 | 18.99 | 708,269 | +0.12(+0.64%) |
Jan 25, 2005 | 19.35 | 19.38 | 18.72 | 18.87 | 368,256 | -0.44(-2.26%) |
Jan 24, 2005 | 19.88 | 19.94 | 19.20 | 19.30 | 1,276,393 | -0.58(-2.89%) |
Jan 21, 2005 | 19.90 | 20.15 | 19.76 | 19.88 | 1,345,388 | +0.70(+3.63%) |
Jan 20, 2005 | 19.35 | 19.35 | 19.11 | 19.18 | 357,045 | -0.17(-0.86%) |
Jan 19, 2005 | 19.54 | 19.57 | 19.29 | 19.35 | 380,762 | -0.19(-1.00%) |
Jan 18, 2005 | 19.48 | 19.71 | 19.38 | 19.54 | 1,076,526 | +0.06(+0.33%) |
Jan 14, 2005 | 17.62 | 20.31 | 17.58 | 19.48 | 2,483,146 | +2.60(+15.38%) |
Jan 13, 2005 | 16.86 | 17.00 | 16.79 | 16.88 | 381,301 | +0.08(+0.50%) |
Jan 12, 2005 | 16.68 | 16.83 | 16.64 | 16.80 | 599,172 | +0.12(+0.72%) |
Jan 11, 2005 | 16.68 | 16.98 | 16.49 | 16.68 | 490,290 | +0.72(+4.54%) |
Jan 10, 2005 | 15.79 | 16.04 | 15.77 | 15.95 | 139,605 | +0.32(+2.08%) |
Jan 07, 2005 | 15.82 | 15.82 | 15.54 | 15.63 | 331,711 | -0.19(-1.17%) |
Jan 06, 2005 | 15.87 | 15.95 | 15.77 | 15.82 | 309,935 | -0.19(-1.16%) |
Jan 05, 2005 | 15.95 | 16.00 | 15.83 | 16.00 | 217,331 | +0.19(+1.23%) |
Jan 04, 2005 | 16.19 | 16.26 | 15.80 | 15.81 | 144,887 | -0.59(-3.62%) |
Jan 03, 2005 | 16.68 | 16.70 | 16.39 | 16.40 | 588,607 | -0.29(-1.72%) |
Dec 31, 2004 | 16.68 | 16.70 | 16.61 | 16.69 | 252,799 | +0.06(+0.39%) |
Dec 30, 2004 | 16.71 | 16.79 | 16.60 | 16.62 | 423,021 | +0.06(+0.39%) |
Dec 29, 2004 | 16.56 | 16.74 | 16.47 | 16.56 | 369,227 | +0.58(+3.66%) |
Dec 28, 2004 | 15.95 | 16.05 | 15.88 | 15.97 | 380,007 | +0.00(+0.00%) |
Dec 27, 2004 | 16.08 | 16.08 | 15.92 | 15.97 | 51,745 | -0.12(-0.75%) |
Dec 23, 2004 | 17.16 | 17.16 | 15.96 | 16.09 | 608,982 | +0.19(+1.17%) |
Dec 22, 2004 | 16.51 | 16.51 | 15.73 | 15.91 | 506,784 | -0.86(-5.14%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.19 | 16.77 | 803,998 | -0.09(-0.55%) |
Dec 20, 2004 | 17.10 | 17.22 | 16.71 | 16.86 | 790,415 | +0.38(+2.31%) |
Dec 17, 2004 | 16.50 | 16.56 | 16.31 | 16.48 | 726,703 | +0.06(+0.34%) |
Dec 16, 2004 | 16.65 | 16.69 | 16.28 | 16.43 | 1,284,802 | +0.19(+1.20%) |
Dec 15, 2004 | 16.28 | 16.45 | 16.21 | 16.23 | 611,246 | +0.80(+5.17%) |
Dec 14, 2004 | 15.63 | 15.63 | 15.41 | 15.44 | 451,373 | +0.22(+1.46%) |
Dec 13, 2004 | 15.26 | 15.31 | 15.14 | 15.21 | 149,954 | -0.03(-0.18%) |
Dec 10, 2004 | 15.58 | 15.59 | 15.13 | 15.24 | 239,000 | -0.47(-3.01%) |
Dec 09, 2004 | 15.82 | 15.82 | 15.59 | 15.71 | 625,907 | -0.25(-1.57%) |
Dec 08, 2004 | 15.86 | 16.00 | 15.72 | 15.96 | 711,072 | +0.53(+3.43%) |
Dec 07, 2004 | 15.63 | 15.79 | 15.31 | 15.44 | 419,032 | -0.30(-1.89%) |
Dec 06, 2004 | 16.15 | 16.16 | 15.58 | 15.73 | 975,945 | -0.65(-3.96%) |
Dec 03, 2004 | 16.51 | 16.51 | 16.35 | 16.38 | 787,397 | -0.13(-0.79%) |
Dec 02, 2004 | 16.42 | 16.70 | 16.37 | 16.51 | 489,859 | +0.09(+0.56%) |
Dec 01, 2004 | 16.28 | 16.56 | 16.25 | 16.42 | 812,623 | +0.51(+3.21%) |
Nov 30, 2004 | 16.06 | 16.09 | 15.90 | 15.91 | 767,237 | -0.19(-1.15%) |
Nov 29, 2004 | 16.05 | 16.14 | 15.91 | 16.09 | 1,001,494 | +0.09(+0.58%) |
Nov 26, 2004 | 15.82 | 16.09 | 15.82 | 16.00 | 820,816 | +0.62(+4.04%) |
Nov 24, 2004 | 15.50 | 15.54 | 15.20 | 15.38 | 1,406,944 | +0.76(+5.20%) |
Nov 23, 2004 | 14.84 | 14.84 | 14.56 | 14.62 | 1,112,963 | -0.22(-1.50%) |
Nov 22, 2004 | 14.70 | 14.84 | 14.66 | 14.84 | 456,763 | +0.00(+0.00%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.70 | 14.84 | 356,398 | -0.42(-2.74%) |
Nov 18, 2004 | 15.43 | 15.44 | 15.13 | 15.26 | 1,275,747 | -0.45(-2.84%) |
Nov 17, 2004 | 15.18 | 15.89 | 15.18 | 15.70 | 2,313,248 | +1.33(+9.23%) |
Nov 16, 2004 | 14.56 | 14.56 | 14.36 | 14.38 | 165,370 | -0.24(-1.65%) |
Nov 15, 2004 | 14.66 | 14.70 | 14.60 | 14.62 | 888,948 | +0.24(+1.68%) |
Nov 12, 2004 | 14.34 | 14.47 | 14.24 | 14.38 | 1,093,774 | +0.27(+1.91%) |
Nov 11, 2004 | 13.89 | 14.11 | 13.89 | 14.11 | 882,911 | +0.40(+2.91%) |
Nov 10, 2004 | 13.85 | 13.90 | 13.70 | 13.71 | 411,054 | -0.01(-0.07%) |
Nov 09, 2004 | 13.64 | 13.78 | 13.62 | 13.72 | 603,484 | +0.08(+0.61%) |
Nov 08, 2004 | 13.84 | 13.84 | 13.56 | 13.64 | 778,880 | -0.20(-1.47%) |
Nov 05, 2004 | 13.64 | 13.86 | 13.62 | 13.84 | 1,372,554 | +0.82(+6.27%) |
Nov 04, 2004 | 12.94 | 13.12 | 12.74 | 13.02 | 325,027 | +0.07(+0.57%) |
Nov 03, 2004 | 13.13 | 13.35 | 12.94 | 12.95 | 562,303 | +0.14(+1.09%) |
Nov 02, 2004 | 12.63 | 12.84 | 12.57 | 12.81 | 1,121,264 | +0.45(+3.60%) |
Nov 01, 2004 | 12.57 | 12.57 | 12.26 | 12.37 | 1,462,462 | -0.20(-1.62%) |
Oct 29, 2004 | 12.64 | 12.71 | 12.50 | 12.57 | 288,697 | +0.02(+0.15%) |
Oct 28, 2004 | 13.08 | 13.13 | 12.53 | 12.55 | 847,228 | -0.53(-4.04%) |
Oct 27, 2004 | 12.89 | 13.17 | 12.34 | 13.08 | 1,155,869 | +0.15(+1.15%) |
Oct 26, 2004 | 13.22 | 13.22 | 12.91 | 12.93 | 674,095 | -0.66(-4.85%) |
Oct 25, 2004 | 13.65 | 13.65 | 13.54 | 13.59 | 138,635 | -0.07(-0.48%) |
Oct 22, 2004 | 13.87 | 13.91 | 13.65 | 13.65 | 553,032 | -0.24(-1.74%) |
Oct 21, 2004 | 13.72 | 13.90 | 13.56 | 13.90 | 706,867 | +0.32(+2.39%) |
Oct 20, 2004 | 14.00 | 14.00 | 13.51 | 13.57 | 1,100,566 | -0.43(-3.05%) |
Oct 19, 2004 | 13.96 | 14.24 | 13.91 | 14.00 | 534,489 | +0.52(+3.85%) |
Oct 18, 2004 | 13.50 | 13.50 | 13.36 | 13.48 | 459,889 | +0.26(+1.96%) |
Oct 15, 2004 | 13.31 | 13.31 | 13.13 | 13.22 | 389,817 | +0.22(+1.71%) |
Oct 14, 2004 | 13.12 | 13.12 | 12.99 | 13.00 | 90,339 | -0.12(-0.92%) |
Oct 13, 2004 | 13.31 | 13.39 | 13.01 | 13.12 | 461,183 | -0.19(-1.46%) |
Oct 12, 2004 | 12.99 | 13.31 | 12.40 | 13.31 | 766,375 | -0.23(-1.71%) |
Oct 11, 2004 | 14.10 | 14.10 | 13.22 | 13.54 | 1,612,094 | -1.00(-6.89%) |
Oct 08, 2004 | 14.75 | 14.82 | 14.48 | 14.54 | 141,546 | -0.27(-1.82%) |
Oct 07, 2004 | 14.93 | 14.96 | 14.75 | 14.81 | 795,590 | -0.27(-1.78%) |
Oct 06, 2004 | 15.15 | 15.29 | 14.93 | 15.08 | 528,129 | +0.01(+0.06%) |
Oct 05, 2004 | 14.96 | 15.07 | 14.85 | 15.07 | 826,314 | +0.16(+1.06%) |
Oct 04, 2004 | 14.80 | 14.93 | 14.80 | 14.92 | 743,521 | +0.18(+1.20%) |
Oct 01, 2004 | 14.21 | 14.75 | 14.21 | 14.74 | 466,465 | +0.69(+4.88%) |
Sep 30, 2004 | 14.05 | 14.10 | 13.99 | 14.05 | 535,460 | -0.22(-1.56%) |
Sep 29, 2004 | 14.10 | 14.28 | 14.10 | 14.28 | 531,794 | +0.09(+0.65%) |
Sep 28, 2004 | 14.19 | 14.19 | 14.07 | 14.18 | 327,075 | -0.01(-0.07%) |
Sep 27, 2004 | 14.17 | 14.24 | 14.07 | 14.19 | 513,037 | -0.07(-0.52%) |
Sep 24, 2004 | 13.89 | 14.27 | 13.89 | 14.27 | 251,505 | +0.47(+3.43%) |
Sep 23, 2004 | 13.90 | 13.90 | 13.71 | 13.79 | 246,115 | +0.10(+0.74%) |
Sep 22, 2004 | 13.82 | 13.83 | 13.50 | 13.69 | 142,731 | -0.33(-2.38%) |
Sep 21, 2004 | 13.82 | 14.04 | 13.78 | 14.03 | 175,827 | +0.11(+0.80%) |
Sep 20, 2004 | 13.91 | 13.96 | 13.79 | 13.91 | 224,662 | -0.13(-0.92%) |
Sep 17, 2004 | 13.91 | 14.15 | 13.81 | 14.04 | 462,477 | -0.10(-0.72%) |
Sep 16, 2004 | 13.98 | 14.28 | 13.94 | 14.15 | 266,921 | +0.21(+1.53%) |
Sep 15, 2004 | 14.12 | 14.12 | 13.87 | 13.93 | 391,542 | -0.25(-1.77%) |
Sep 14, 2004 | 14.29 | 14.33 | 14.10 | 14.18 | 225,201 | -0.19(-1.35%) |
Sep 13, 2004 | 14.19 | 14.38 | 14.12 | 14.38 | 809,281 | +0.35(+2.51%) |
Sep 10, 2004 | 14.05 | 14.15 | 13.94 | 14.03 | 948,886 | +0.58(+4.28%) |
Sep 09, 2004 | 13.31 | 13.46 | 13.28 | 13.45 | 514,115 | +0.14(+1.04%) |
Sep 08, 2004 | 13.28 | 13.33 | 13.13 | 13.31 | 140,036 | +0.06(+0.42%) |
Sep 07, 2004 | 13.40 | 13.56 | 13.03 | 13.26 | 176,474 | -0.15(-1.11%) |
Sep 03, 2004 | 13.82 | 13.82 | 13.39 | 13.40 | 355,751 | -0.53(-3.80%) |
Sep 02, 2004 | 13.94 | 14.01 | 13.78 | 13.93 | 88,398 | -0.10(-0.73%) |
Sep 01, 2004 | 13.82 | 14.05 | 13.82 | 14.03 | 289,991 | +0.23(+1.68%) |
Aug 31, 2004 | 13.78 | 13.80 | 13.48 | 13.80 | 306,054 | -0.07(-0.53%) |
Aug 30, 2004 | 14.15 | 14.18 | 13.59 | 13.88 | 558,745 | -0.81(-5.50%) |
Aug 27, 2004 | 14.70 | 14.75 | 14.58 | 14.68 | 219,272 | -0.02(-0.13%) |
Aug 26, 2004 | 14.68 | 14.76 | 14.52 | 14.70 | 578,366 | +0.09(+0.64%) |
Aug 25, 2004 | 14.52 | 14.79 | 14.30 | 14.61 | 1,092,157 | +0.21(+1.48%) |
Aug 24, 2004 | 14.67 | 14.69 | 14.40 | 14.40 | 508,078 | -0.14(-0.96%) |
Aug 23, 2004 | 14.54 | 14.61 | 14.20 | 14.54 | 974,220 | -0.17(-1.14%) |
Aug 20, 2004 | 14.66 | 14.75 | 14.54 | 14.70 | 900,806 | +0.04(+0.25%) |
Aug 19, 2004 | 14.80 | 14.86 | 14.66 | 14.67 | 2,008,487 | +0.40(+2.80%) |
Aug 18, 2004 | 14.05 | 14.29 | 14.00 | 14.27 | 2,271,744 | +0.35(+2.53%) |
Aug 17, 2004 | 13.94 | 13.98 | 13.79 | 13.91 | 479,186 | +0.00(+0.00%) |
Aug 16, 2004 | 13.76 | 13.95 | 13.76 | 13.91 | 294,519 | +0.09(+0.67%) |
Aug 13, 2004 | 13.74 | 13.90 | 13.68 | 13.82 | 309,072 | +0.09(+0.68%) |
Aug 12, 2004 | 13.96 | 13.96 | 13.65 | 13.73 | 1,107,250 | -0.05(-0.34%) |
Aug 11, 2004 | 13.94 | 13.98 | 13.73 | 13.78 | 928,511 | -0.19(-1.39%) |
Aug 10, 2004 | 13.87 | 14.01 | 13.85 | 13.97 | 815,533 | +0.15(+1.07%) |
Aug 09, 2004 | 13.36 | 13.87 | 13.36 | 13.82 | 865,662 | +0.42(+3.11%) |
Aug 06, 2004 | 13.45 | 13.45 | 13.32 | 13.40 | 520,798 | -0.10(-0.76%) |
Aug 05, 2004 | 13.40 | 13.59 | 13.37 | 13.51 | 1,068,872 | +0.39(+2.97%) |
Aug 04, 2004 | 12.91 | 13.22 | 12.85 | 13.12 | 1,215,053 | +0.20(+1.58%) |
Aug 03, 2004 | 12.75 | 12.99 | 12.62 | 12.91 | 665,686 | +0.16(+1.24%) |
Aug 02, 2004 | 12.99 | 13.00 | 12.75 | 12.75 | 639,706 | -0.32(-2.48%) |
Jul 30, 2004 | 13.45 | 13.45 | 13.03 | 13.08 | 286,973 | -0.37(-2.76%) |
Jul 29, 2004 | 13.17 | 13.45 | 13.13 | 13.45 | 243,204 | +0.09(+0.69%) |
Jul 28, 2004 | 13.40 | 13.44 | 13.17 | 13.36 | 754,840 | -0.05(-0.35%) |
Jul 27, 2004 | 13.03 | 13.44 | 13.03 | 13.40 | 1,020,899 | +0.33(+2.55%) |
Jul 26, 2004 | 13.45 | 13.60 | 13.00 | 13.07 | 1,740,703 | -0.10(-0.77%) |
Jul 23, 2004 | 12.99 | 13.31 | 12.80 | 13.17 | 2,759,986 | +0.14(+1.07%) |