Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.62 | 14.73 | 14.28 | 14.38 | 324,271 | +0.10(+0.69%) |
Apr 28, 2005 | 14.23 | 14.29 | 14.08 | 14.28 | 732,277 | +0.30(+2.17%) |
Apr 27, 2005 | 14.63 | 14.63 | 13.97 | 13.98 | 1,192,819 | -0.79(-5.36%) |
Apr 26, 2005 | 15.09 | 15.09 | 14.77 | 14.77 | 331,545 | -0.37(-2.41%) |
Apr 25, 2005 | 14.79 | 15.16 | 14.69 | 15.14 | 441,791 | +0.45(+3.08%) |
Apr 22, 2005 | 14.79 | 14.79 | 14.54 | 14.69 | 245,062 | -0.07(-0.46%) |
Apr 21, 2005 | 14.48 | 14.77 | 14.48 | 14.75 | 247,325 | +0.40(+2.80%) |
Apr 20, 2005 | 14.59 | 14.71 | 14.31 | 14.35 | 442,437 | -0.24(-1.61%) |
Apr 19, 2005 | 14.38 | 14.67 | 14.38 | 14.59 | 397,337 | +0.42(+2.97%) |
Apr 18, 2005 | 13.98 | 14.25 | 13.98 | 14.17 | 630,113 | +0.19(+1.37%) |
Apr 15, 2005 | 14.22 | 14.37 | 13.95 | 13.97 | 2,412,796 | -0.79(-5.32%) |
Apr 14, 2005 | 14.85 | 14.91 | 14.66 | 14.76 | 737,934 | -0.35(-2.33%) |
Apr 13, 2005 | 15.37 | 15.37 | 15.11 | 15.11 | 722,416 | -0.66(-4.16%) |
Apr 12, 2005 | 15.79 | 15.79 | 15.59 | 15.77 | 410,754 | -0.04(-0.23%) |
Apr 11, 2005 | 15.74 | 15.84 | 15.68 | 15.81 | 242,799 | +0.15(+0.95%) |
Apr 08, 2005 | 15.71 | 15.76 | 15.55 | 15.66 | 945,817 | -0.43(-2.65%) |
Apr 07, 2005 | 16.35 | 16.42 | 15.97 | 16.08 | 730,175 | +0.06(+0.35%) |
Apr 06, 2005 | 15.98 | 16.20 | 15.90 | 16.03 | 793,704 | +0.10(+0.62%) |
Apr 05, 2005 | 15.81 | 16.08 | 15.81 | 15.93 | 1,457,118 | +0.58(+3.75%) |
Apr 04, 2005 | 15.19 | 15.35 | 15.17 | 15.35 | 687,984 | +0.11(+0.73%) |
Apr 01, 2005 | 15.24 | 15.43 | 15.19 | 15.24 | 679,094 | +0.49(+3.31%) |
Mar 31, 2005 | 14.72 | 14.99 | 14.51 | 14.75 | 1,058,488 | +0.25(+1.75%) |
Mar 30, 2005 | 13.98 | 14.69 | 13.98 | 14.50 | 1,307,914 | +0.58(+4.18%) |
Mar 29, 2005 | 13.93 | 14.18 | 13.92 | 13.92 | 462,159 | -0.17(-1.19%) |
Mar 28, 2005 | 14.23 | 14.27 | 14.04 | 14.09 | 523,424 | -0.18(-1.26%) |
Mar 24, 2005 | 14.32 | 14.35 | 14.17 | 14.27 | 519,060 | -0.05(-0.35%) |
Mar 23, 2005 | 14.54 | 14.57 | 14.07 | 14.31 | 923,024 | -0.79(-5.24%) |
Mar 22, 2005 | 15.44 | 15.52 | 15.09 | 15.11 | 423,362 | -0.52(-3.33%) |
Mar 21, 2005 | 15.99 | 15.99 | 15.59 | 15.63 | 287,414 | -0.24(-1.52%) |
Mar 18, 2005 | 15.92 | 15.92 | 15.80 | 15.87 | 341,082 | +0.11(+0.67%) |
Mar 17, 2005 | 15.55 | 15.77 | 15.55 | 15.76 | 781,418 | +0.36(+2.33%) |
Mar 16, 2005 | 15.31 | 15.45 | 15.26 | 15.40 | 442,760 | +0.09(+0.61%) |
Mar 15, 2005 | 15.47 | 15.59 | 15.31 | 15.31 | 527,142 | -0.48(-3.06%) |
Mar 14, 2005 | 15.85 | 15.92 | 15.68 | 15.79 | 425,787 | +0.01(+0.04%) |
Mar 11, 2005 | 15.95 | 16.15 | 15.79 | 15.79 | 2,274,747 | +0.38(+2.49%) |
Mar 10, 2005 | 15.72 | 15.72 | 15.17 | 15.40 | 1,804,182 | -0.32(-2.01%) |
Mar 09, 2005 | 15.92 | 16.11 | 15.68 | 15.72 | 446,802 | -0.20(-1.24%) |
Mar 08, 2005 | 15.81 | 16.07 | 15.66 | 15.92 | 778,832 | +0.85(+5.67%) |
Mar 07, 2005 | 15.16 | 15.18 | 15.00 | 15.06 | 859,172 | -0.15(-1.02%) |
Mar 04, 2005 | 15.03 | 15.38 | 15.01 | 15.22 | 457,956 | +0.28(+1.91%) |
Mar 03, 2005 | 15.00 | 15.06 | 14.81 | 14.93 | 978,632 | -0.25(-1.63%) |
Mar 02, 2005 | 15.13 | 15.22 | 15.03 | 15.18 | 587,114 | -0.02(-0.16%) |
Mar 01, 2005 | 15.56 | 15.56 | 14.97 | 15.21 | 535,871 | -0.50(-3.19%) |
Feb 28, 2005 | 15.65 | 16.02 | 15.63 | 15.71 | 1,087,908 | +0.31(+2.01%) |
Feb 25, 2005 | 15.00 | 15.63 | 14.98 | 15.40 | 951,152 | +0.43(+2.85%) |
Feb 24, 2005 | 14.91 | 15.03 | 14.79 | 14.97 | 1,124,603 | +0.00(+0.00%) |
Feb 23, 2005 | 14.79 | 15.04 | 14.61 | 14.97 | 402,994 | +0.15(+1.00%) |
Feb 22, 2005 | 14.97 | 15.06 | 14.73 | 14.82 | 828,944 | +0.12(+0.80%) |
Feb 18, 2005 | 14.74 | 14.98 | 14.60 | 14.70 | 713,364 | +0.33(+2.28%) |
Feb 17, 2005 | 14.21 | 14.48 | 14.10 | 14.38 | 785,136 | +0.32(+2.29%) |
Feb 16, 2005 | 13.80 | 14.29 | 13.73 | 14.05 | 547,510 | +0.56(+4.12%) |
Feb 15, 2005 | 13.24 | 13.56 | 13.24 | 13.50 | 895,544 | +0.32(+2.44%) |
Feb 14, 2005 | 13.18 | 13.24 | 13.15 | 13.18 | 605,866 | -0.21(-1.57%) |
Feb 11, 2005 | 13.07 | 13.39 | 12.97 | 13.39 | 707,706 | +0.34(+2.61%) |
Feb 10, 2005 | 12.82 | 13.10 | 12.74 | 13.05 | 1,126,058 | +0.20(+1.59%) |
Feb 09, 2005 | 12.89 | 13.00 | 12.84 | 12.84 | 367,916 | -0.29(-2.21%) |
Feb 08, 2005 | 13.09 | 13.20 | 13.09 | 13.13 | 568,201 | -0.11(-0.79%) |
Feb 07, 2005 | 13.21 | 13.32 | 13.19 | 13.24 | 137,079 | +0.05(+0.38%) |
Feb 04, 2005 | 13.05 | 13.21 | 13.05 | 13.19 | 502,410 | +0.19(+1.47%) |
Feb 03, 2005 | 12.84 | 13.18 | 12.84 | 13.00 | 977,986 | +0.14(+1.06%) |
Feb 02, 2005 | 12.66 | 12.99 | 12.64 | 12.86 | 359,995 | +0.26(+2.06%) |
Feb 01, 2005 | 12.53 | 12.67 | 12.50 | 12.60 | 371,958 | -0.01(-0.10%) |
Jan 31, 2005 | 12.50 | 12.64 | 12.44 | 12.61 | 428,859 | +0.18(+1.44%) |
Jan 28, 2005 | 12.72 | 12.76 | 12.43 | 12.43 | 621,708 | -0.56(-4.29%) |
Jan 27, 2005 | 12.98 | 13.12 | 12.85 | 12.99 | 237,464 | +0.10(+0.77%) |
Jan 26, 2005 | 12.77 | 12.91 | 12.77 | 12.89 | 223,886 | +0.20(+1.56%) |
Jan 25, 2005 | 12.81 | 12.81 | 12.53 | 12.69 | 163,752 | +0.02(+0.15%) |
Jan 24, 2005 | 12.81 | 12.92 | 12.67 | 12.68 | 351,428 | -0.16(-1.25%) |
Jan 21, 2005 | 12.69 | 12.84 | 12.62 | 12.84 | 224,047 | +0.15(+1.17%) |
Jan 20, 2005 | 12.62 | 12.69 | 12.57 | 12.69 | 272,381 | -0.02(-0.19%) |
Jan 19, 2005 | 12.74 | 12.84 | 12.66 | 12.71 | 278,685 | -0.09(-0.72%) |
Jan 18, 2005 | 12.79 | 12.90 | 12.74 | 12.81 | 447,125 | -0.19(-1.43%) |
Jan 14, 2005 | 12.93 | 13.04 | 12.84 | 12.99 | 146,293 | +0.24(+1.84%) |
Jan 13, 2005 | 12.81 | 12.86 | 12.71 | 12.76 | 154,053 | +0.15(+1.23%) |
Jan 12, 2005 | 12.67 | 12.71 | 12.53 | 12.60 | 398,145 | +0.19(+1.55%) |
Jan 11, 2005 | 12.53 | 12.63 | 12.38 | 12.41 | 240,374 | +0.04(+0.30%) |
Jan 10, 2005 | 12.48 | 12.53 | 12.34 | 12.37 | 592,772 | -0.25(-1.96%) |
Jan 07, 2005 | 12.72 | 12.73 | 12.51 | 12.62 | 399,923 | -0.24(-1.88%) |
Jan 06, 2005 | 12.74 | 12.96 | 12.71 | 12.86 | 413,502 | -0.07(-0.53%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.82 | 12.93 | 258,479 | -0.12(-0.90%) |
Jan 04, 2005 | 13.18 | 13.29 | 13.03 | 13.05 | 2,789,119 | -0.43(-3.21%) |
Jan 03, 2005 | 13.98 | 13.98 | 13.45 | 13.48 | 1,416,220 | +0.07(+0.51%) |
Dec 31, 2004 | 13.61 | 13.61 | 13.41 | 13.41 | 123,824 | -0.06(-0.46%) |
Dec 30, 2004 | 13.45 | 13.54 | 13.27 | 13.47 | 427,889 | +0.46(+3.57%) |
Dec 29, 2004 | 12.99 | 13.05 | 12.96 | 13.01 | 194,304 | +0.05(+0.38%) |
Dec 28, 2004 | 12.89 | 13.05 | 12.87 | 12.96 | 180,563 | +0.06(+0.43%) |
Dec 27, 2004 | 13.00 | 13.02 | 12.89 | 12.90 | 407,521 | -0.02(-0.14%) |
Dec 23, 2004 | 12.98 | 12.99 | 12.84 | 12.92 | 225,987 | -0.17(-1.28%) |
Dec 22, 2004 | 12.87 | 13.10 | 12.84 | 13.09 | 332,515 | +0.04(+0.28%) |
Dec 21, 2004 | 12.98 | 13.10 | 12.90 | 13.05 | 236,656 | +0.28(+2.18%) |
Dec 20, 2004 | 12.65 | 12.88 | 12.62 | 12.77 | 295,335 | +0.15(+1.23%) |
Dec 17, 2004 | 12.42 | 12.68 | 12.40 | 12.62 | 245,223 | +0.41(+3.40%) |
Dec 16, 2004 | 12.22 | 12.25 | 12.16 | 12.21 | 178,462 | -0.06(-0.45%) |
Dec 15, 2004 | 12.02 | 12.34 | 12.01 | 12.26 | 236,494 | +0.32(+2.64%) |
Dec 14, 2004 | 11.93 | 12.00 | 11.89 | 11.95 | 182,503 | -0.02(-0.21%) |
Dec 13, 2004 | 12.01 | 12.04 | 11.88 | 11.97 | 206,912 | +0.02(+0.21%) |
Dec 10, 2004 | 11.91 | 11.96 | 11.77 | 11.95 | 167,146 | +0.11(+0.89%) |
Dec 09, 2004 | 11.87 | 11.98 | 11.81 | 11.84 | 264,460 | +0.07(+0.63%) |
Dec 08, 2004 | 11.69 | 11.85 | 11.57 | 11.77 | 306,489 | -0.03(-0.26%) |
Dec 07, 2004 | 11.95 | 12.06 | 11.75 | 11.80 | 423,847 | +0.11(+0.90%) |
Dec 06, 2004 | 11.78 | 11.85 | 11.69 | 11.69 | 753,130 | -0.17(-1.46%) |
Dec 03, 2004 | 11.75 | 11.95 | 11.72 | 11.87 | 412,532 | -0.22(-1.84%) |
Dec 02, 2004 | 12.19 | 12.20 | 11.66 | 12.09 | 380,525 | -0.30(-2.40%) |
Dec 01, 2004 | 12.50 | 12.59 | 12.35 | 12.38 | 142,414 | -0.11(-0.89%) |
Nov 30, 2004 | 12.58 | 12.71 | 12.47 | 12.50 | 264,460 | +0.12(+1.00%) |
Nov 29, 2004 | 12.29 | 12.43 | 12.24 | 12.37 | 219,844 | +0.26(+2.15%) |
Nov 26, 2004 | 12.22 | 12.22 | 12.08 | 12.11 | 364,683 | -0.15(-1.21%) |
Nov 24, 2004 | 12.26 | 12.37 | 12.24 | 12.26 | 478,162 | -0.09(-0.75%) |
Nov 23, 2004 | 12.37 | 12.47 | 12.34 | 12.35 | 470,564 | +0.03(+0.25%) |
Nov 22, 2004 | 12.17 | 12.37 | 12.14 | 12.32 | 1,088,878 | +0.20(+1.68%) |
Nov 19, 2004 | 12.11 | 12.20 | 12.02 | 12.12 | 723,709 | +0.00(+0.00%) |
Nov 18, 2004 | 12.18 | 12.23 | 12.08 | 12.12 | 504,834 | -0.31(-2.49%) |
Nov 17, 2004 | 12.37 | 12.51 | 12.28 | 12.43 | 520,353 | -0.04(-0.35%) |
Nov 16, 2004 | 12.45 | 12.65 | 12.44 | 12.47 | 471,211 | -0.32(-2.51%) |
Nov 15, 2004 | 12.98 | 12.98 | 12.76 | 12.79 | 266,238 | -0.19(-1.43%) |
Nov 12, 2004 | 12.89 | 13.28 | 12.87 | 12.98 | 358,056 | -0.08(-0.62%) |
Nov 11, 2004 | 12.87 | 13.18 | 12.85 | 13.06 | 369,856 | +0.28(+2.23%) |
Nov 10, 2004 | 12.74 | 12.95 | 12.69 | 12.77 | 452,298 | -0.06(-0.43%) |
Nov 09, 2004 | 12.59 | 12.85 | 12.43 | 12.83 | 296,143 | +0.24(+1.92%) |
Nov 08, 2004 | 12.71 | 12.74 | 12.57 | 12.59 | 297,760 | -0.12(-0.97%) |
Nov 05, 2004 | 12.49 | 12.81 | 12.45 | 12.71 | 325,564 | +0.19(+1.48%) |
Nov 04, 2004 | 12.51 | 12.63 | 12.45 | 12.53 | 108,629 | +0.16(+1.30%) |
Nov 03, 2004 | 12.40 | 12.59 | 12.35 | 12.37 | 290,162 | +0.06(+0.50%) |
Nov 02, 2004 | 12.34 | 12.37 | 12.25 | 12.30 | 278,039 | -0.17(-1.39%) |
Nov 01, 2004 | 12.37 | 12.48 | 12.34 | 12.48 | 256,377 | +0.02(+0.20%) |
Oct 29, 2004 | 12.31 | 12.46 | 12.25 | 12.45 | 519,383 | +0.02(+0.20%) |
Oct 28, 2004 | 12.35 | 12.58 | 12.29 | 12.43 | 309,722 | -0.07(-0.59%) |
Oct 27, 2004 | 12.63 | 12.72 | 12.46 | 12.50 | 178,785 | +0.15(+1.20%) |
Oct 26, 2004 | 12.40 | 12.42 | 12.31 | 12.35 | 288,384 | -0.20(-1.63%) |
Oct 25, 2004 | 12.62 | 12.64 | 12.53 | 12.56 | 154,214 | -0.18(-1.41%) |
Oct 22, 2004 | 12.59 | 12.77 | 12.58 | 12.74 | 182,665 | +0.38(+3.10%) |
Oct 21, 2004 | 12.22 | 12.47 | 12.22 | 12.35 | 169,733 | +0.31(+2.57%) |
Oct 20, 2004 | 11.90 | 12.06 | 11.87 | 12.04 | 337,849 | -0.15(-1.22%) |
Oct 19, 2004 | 12.48 | 12.48 | 12.14 | 12.19 | 432,253 | -0.16(-1.30%) |
Oct 18, 2004 | 12.45 | 12.45 | 12.33 | 12.35 | 290,971 | -0.02(-0.20%) |
Oct 15, 2004 | 12.35 | 12.40 | 12.29 | 12.38 | 235,039 | +0.22(+1.78%) |
Oct 14, 2004 | 12.12 | 12.26 | 12.08 | 12.16 | 123,824 | +0.24(+2.02%) |
Oct 13, 2004 | 11.86 | 11.99 | 11.75 | 11.92 | 425,464 | -0.25(-2.08%) |
Oct 12, 2004 | 12.35 | 12.37 | 12.16 | 12.17 | 473,959 | -0.32(-2.57%) |
Oct 11, 2004 | 12.56 | 12.60 | 12.40 | 12.50 | 566,100 | +0.29(+2.38%) |
Oct 08, 2004 | 11.99 | 12.30 | 11.96 | 12.21 | 318,936 | +0.56(+4.83%) |
Oct 07, 2004 | 11.65 | 11.71 | 11.62 | 11.64 | 340,274 | -0.06(-0.48%) |
Oct 06, 2004 | 11.72 | 11.88 | 11.64 | 11.70 | 329,928 | -0.23(-1.97%) |
Oct 05, 2004 | 11.85 | 11.96 | 11.82 | 11.93 | 212,408 | -0.08(-0.67%) |
Oct 04, 2004 | 11.88 | 12.23 | 11.88 | 12.01 | 280,948 | +0.15(+1.25%) |
Oct 01, 2004 | 11.85 | 11.87 | 11.78 | 11.87 | 206,104 | +0.28(+2.46%) |
Sep 30, 2004 | 11.74 | 11.74 | 11.57 | 11.58 | 678,932 | -0.15(-1.32%) |
Sep 29, 2004 | 11.78 | 11.80 | 11.64 | 11.74 | 101,678 | -0.20(-1.71%) |
Sep 28, 2004 | 11.77 | 11.95 | 11.72 | 11.94 | 136,918 | +0.21(+1.79%) |
Sep 27, 2004 | 11.91 | 11.91 | 11.69 | 11.73 | 230,352 | -0.22(-1.81%) |
Sep 24, 2004 | 11.78 | 11.97 | 11.77 | 11.95 | 126,410 | +0.20(+1.68%) |
Sep 23, 2004 | 11.87 | 11.88 | 11.74 | 11.75 | 126,734 | +0.05(+0.42%) |
Sep 22, 2004 | 11.63 | 11.86 | 11.45 | 11.70 | 369,694 | -0.10(-0.84%) |
Sep 21, 2004 | 11.82 | 11.90 | 11.72 | 11.80 | 158,417 | -0.02(-0.21%) |
Sep 20, 2004 | 11.83 | 11.95 | 11.82 | 11.82 | 366,300 | +0.16(+1.38%) |
Sep 17, 2004 | 12.00 | 12.00 | 11.63 | 11.66 | 330,090 | +0.08(+0.70%) |
Sep 16, 2004 | 11.44 | 11.61 | 11.36 | 11.58 | 114,771 | +0.11(+0.97%) |
Sep 15, 2004 | 11.56 | 11.56 | 11.36 | 11.47 | 169,248 | -0.09(-0.80%) |
Sep 14, 2004 | 11.26 | 11.60 | 11.26 | 11.56 | 327,180 | +0.36(+3.20%) |
Sep 13, 2004 | 11.20 | 11.25 | 11.14 | 11.20 | 116,226 | +0.22(+1.97%) |
Sep 10, 2004 | 10.95 | 11.16 | 10.95 | 10.99 | 384,243 | +0.41(+3.92%) |
Sep 09, 2004 | 10.49 | 10.63 | 10.45 | 10.57 | 119,136 | +0.27(+2.64%) |
Sep 08, 2004 | 10.26 | 10.37 | 10.22 | 10.30 | 158,902 | -0.05(-0.48%) |
Sep 07, 2004 | 10.52 | 10.52 | 10.31 | 10.35 | 336,879 | -0.43(-4.02%) |
Sep 03, 2004 | 10.76 | 10.84 | 10.65 | 10.78 | 100,385 | -0.02(-0.23%) |
Sep 02, 2004 | 10.70 | 10.89 | 10.67 | 10.81 | 235,848 | +0.29(+2.77%) |
Sep 01, 2004 | 10.60 | 10.68 | 10.41 | 10.52 | 507,906 | -0.15(-1.39%) |
Aug 31, 2004 | 10.73 | 10.73 | 10.65 | 10.66 | 249,426 | -0.24(-2.16%) |
Aug 30, 2004 | 10.84 | 11.04 | 10.82 | 10.90 | 257,024 | +0.06(+0.51%) |
Aug 27, 2004 | 10.78 | 10.86 | 10.78 | 10.84 | 228,412 | +0.07(+0.63%) |
Aug 26, 2004 | 10.65 | 10.86 | 10.65 | 10.78 | 155,022 | +0.12(+1.16%) |
Aug 25, 2004 | 10.45 | 10.70 | 10.45 | 10.65 | 161,973 | +0.20(+1.89%) |
Aug 24, 2004 | 10.84 | 10.84 | 10.43 | 10.45 | 346,093 | -0.54(-4.95%) |
Aug 23, 2004 | 11.01 | 11.11 | 10.97 | 11.00 | 118,004 | +0.04(+0.34%) |
Aug 20, 2004 | 11.07 | 11.07 | 10.93 | 10.96 | 243,607 | -0.07(-0.67%) |
Aug 19, 2004 | 10.98 | 11.12 | 10.95 | 11.04 | 238,272 | +0.18(+1.65%) |
Aug 18, 2004 | 10.70 | 10.92 | 10.70 | 10.86 | 197,537 | +0.24(+2.27%) |
Aug 17, 2004 | 10.68 | 10.68 | 10.60 | 10.62 | 256,539 | -0.30(-2.78%) |
Aug 16, 2004 | 10.59 | 10.93 | 10.59 | 10.92 | 343,507 | +0.37(+3.46%) |
Aug 13, 2004 | 10.60 | 10.63 | 10.52 | 10.55 | 199,153 | -0.09(-0.81%) |
Aug 12, 2004 | 10.50 | 10.74 | 10.49 | 10.64 | 396,852 | +0.01(+0.06%) |
Aug 11, 2004 | 10.67 | 10.68 | 10.52 | 10.63 | 239,242 | -0.33(-3.05%) |
Aug 10, 2004 | 11.00 | 11.00 | 10.92 | 10.97 | 543,954 | -0.05(-0.45%) |
Aug 09, 2004 | 11.14 | 11.17 | 10.91 | 11.02 | 517,281 | +0.32(+2.95%) |
Aug 06, 2004 | 10.86 | 10.86 | 10.58 | 10.70 | 112,185 | -0.16(-1.48%) |
Aug 05, 2004 | 10.88 | 11.04 | 10.81 | 10.86 | 187,514 | +0.22(+2.09%) |
Aug 04, 2004 | 10.53 | 10.70 | 10.52 | 10.64 | 127,219 | +0.32(+3.12%) |
Aug 03, 2004 | 10.16 | 10.44 | 10.16 | 10.32 | 120,268 | +0.15(+1.46%) |
Aug 02, 2004 | 10.21 | 10.25 | 10.09 | 10.17 | 101,354 | -0.19(-1.85%) |
Jul 30, 2004 | 10.40 | 10.46 | 10.34 | 10.36 | 125,279 | -0.02(-0.18%) |
Jul 29, 2004 | 10.31 | 10.42 | 10.29 | 10.38 | 94,565 | +0.01(+0.06%) |
Jul 28, 2004 | 10.33 | 10.47 | 10.24 | 10.37 | 95,535 | +0.12(+1.21%) |
Jul 27, 2004 | 10.25 | 10.31 | 10.15 | 10.25 | 118,489 | -0.10(-0.96%) |
Jul 26, 2004 | 10.23 | 10.42 | 10.23 | 10.35 | 108,144 | +0.02(+0.24%) |
Jul 23, 2004 | 10.53 | 10.53 | 10.28 | 10.32 | 106,366 | -0.28(-2.63%) |
Jul 22, 2004 | 10.57 | 10.70 | 10.54 | 10.60 | 71,772 | +0.04(+0.35%) |
Jul 21, 2004 | 10.66 | 10.72 | 10.52 | 10.57 | 181,856 | +0.04(+0.41%) |
Jul 20, 2004 | 10.52 | 10.72 | 10.36 | 10.52 | 216,935 | -0.12(-1.16%) |
Jul 19, 2004 | 10.39 | 11.26 | 10.33 | 10.65 | 292,910 | +0.34(+3.30%) |
Jul 16, 2004 | 10.36 | 10.43 | 10.29 | 10.31 | 83,250 | +0.01(+0.06%) |
Jul 15, 2004 | 10.36 | 10.37 | 10.23 | 10.30 | 95,697 | +0.00(+0.00%) |
Jul 14, 2004 | 10.24 | 10.36 | 10.24 | 10.30 | 125,925 | +0.12(+1.15%) |
Jul 13, 2004 | 10.07 | 10.27 | 10.02 | 10.18 | 162,297 | +0.24(+2.36%) |
Jul 12, 2004 | 9.929 | 10.08 | 9.898 | 9.947 | 92,949 | +0.07(+0.75%) |
Jul 09, 2004 | 9.712 | 10.01 | 9.675 | 9.873 | 200,285 | +0.05(+0.50%) |
Jul 08, 2004 | 9.848 | 9.960 | 9.707 | 9.824 | 443,569 | -0.07(-0.69%) |
Jul 07, 2004 | 9.787 | 9.960 | 9.774 | 9.892 | 260,419 | +0.14(+1.40%) |
Jul 06, 2004 | 9.811 | 9.811 | 9.657 | 9.756 | 209,337 | -0.17(-1.74%) |
Jul 02, 2004 | 9.824 | 10.02 | 9.774 | 9.929 | 137,241 | +0.19(+1.90%) |
Jul 01, 2004 | 9.824 | 9.824 | 9.681 | 9.743 | 183,473 | +0.01(+0.13%) |
Jun 30, 2004 | 9.749 | 9.836 | 9.731 | 9.731 | 223,886 | +0.02(+0.25%) |
Jun 29, 2004 | 9.743 | 9.762 | 9.657 | 9.706 | 312,308 | -0.30(-2.97%) |
Jun 28, 2004 | 10.21 | 10.21 | 9.929 | 10.00 | 390,386 | +0.09(+0.94%) |
Jun 25, 2004 | 9.898 | 10.08 | 9.898 | 9.910 | 104,911 | +0.06(+0.63%) |
Jun 24, 2004 | 9.743 | 9.892 | 9.713 | 9.848 | 70,479 | +0.18(+1.86%) |
Jun 23, 2004 | 9.638 | 9.743 | 9.632 | 9.669 | 42,514 | +0.09(+0.97%) |
Jun 22, 2004 | 9.638 | 9.669 | 9.465 | 9.576 | 56,577 | -0.12(-1.21%) |
Jun 21, 2004 | 9.743 | 9.774 | 9.669 | 9.694 | 25,379 | +0.11(+1.10%) |
Jun 18, 2004 | 9.465 | 9.650 | 9.465 | 9.589 | 59,810 | +0.10(+1.04%) |
Jun 17, 2004 | 9.452 | 9.521 | 9.446 | 9.490 | 70,641 | +0.05(+0.52%) |
Jun 16, 2004 | 9.452 | 9.601 | 9.372 | 9.440 | 59,002 | -0.01(-0.07%) |
Jun 15, 2004 | 9.279 | 9.527 | 9.279 | 9.446 | 139,019 | +0.33(+3.60%) |
Jun 14, 2004 | 9.168 | 9.279 | 9.112 | 9.118 | 67,893 | -0.37(-3.91%) |
Jun 10, 2004 | 9.465 | 9.508 | 9.329 | 9.490 | 58,679 | +0.00(+0.00%) |
Jun 09, 2004 | 9.576 | 9.589 | 9.452 | 9.490 | 22,954 | -0.07(-0.71%) |
Jun 08, 2004 | 9.601 | 9.669 | 9.384 | 9.558 | 167,631 | -0.03(-0.32%) |
Jun 07, 2004 | 9.595 | 9.737 | 9.514 | 9.589 | 96,182 | +0.00(+0.00%) |
Jun 04, 2004 | 9.780 | 9.780 | 9.490 | 9.589 | 194,950 | -0.19(-1.96%) |
Jun 03, 2004 | 9.774 | 9.892 | 9.731 | 9.780 | 204,487 | -0.12(-1.25%) |
Jun 02, 2004 | 9.848 | 9.991 | 9.824 | 9.904 | 339,789 | +0.16(+1.65%) |
Jun 01, 2004 | 9.657 | 9.793 | 9.657 | 9.743 | 143,707 | +0.37(+3.96%) |
May 28, 2004 | 9.465 | 9.496 | 9.341 | 9.372 | 69,833 | +0.24(+2.57%) |
May 27, 2004 | 9.156 | 9.279 | 8.989 | 9.137 | 96,667 | +0.33(+3.72%) |
May 26, 2004 | 8.809 | 8.908 | 8.797 | 8.809 | 88,907 | -0.01(-0.07%) |
May 25, 2004 | 8.661 | 8.840 | 8.661 | 8.815 | 45,585 | +0.15(+1.79%) |
May 24, 2004 | 8.723 | 8.723 | 8.438 | 8.661 | 290,647 | -0.09(-0.99%) |
May 21, 2004 | 8.995 | 9.013 | 8.704 | 8.747 | 69,348 | -0.07(-0.77%) |
May 20, 2004 | 8.902 | 8.964 | 8.815 | 8.815 | 48,171 | +0.15(+1.79%) |
May 19, 2004 | 9.069 | 9.069 | 8.568 | 8.661 | 120,591 | -0.08(-0.92%) |
May 18, 2004 | 8.599 | 8.753 | 8.599 | 8.741 | 45,262 | +0.12(+1.36%) |
May 17, 2004 | 8.630 | 8.630 | 8.531 | 8.624 | 43,968 | -0.19(-2.11%) |
May 14, 2004 | 8.852 | 8.865 | 8.692 | 8.809 | 49,788 | -0.11(-1.18%) |
May 13, 2004 | 8.753 | 8.976 | 8.753 | 8.914 | 109,114 | +0.11(+1.19%) |
May 12, 2004 | 9.125 | 9.125 | 8.723 | 8.809 | 156,316 | -0.32(-3.46%) |
May 11, 2004 | 8.784 | 9.137 | 8.784 | 9.125 | 189,454 | +0.29(+3.29%) |
May 10, 2004 | 9.050 | 9.050 | 8.692 | 8.834 | 167,793 | -0.51(-5.43%) |
May 07, 2004 | 9.403 | 9.483 | 9.304 | 9.341 | 157,770 | -0.11(-1.18%) |
May 06, 2004 | 9.650 | 9.650 | 9.341 | 9.452 | 185,413 | -0.27(-2.74%) |
May 05, 2004 | 9.589 | 9.762 | 9.582 | 9.718 | 171,026 | +0.13(+1.35%) |
May 04, 2004 | 9.465 | 9.613 | 9.446 | 9.589 | 279,817 | +0.12(+1.24%) |