Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 400 | +0.05(+0.34%) |
Apr 28, 2005 | 14.67 | 14.75 | 14.57 | 14.75 | 6,300 | +0.12(+0.82%) |
Apr 27, 2005 | 14.47 | 14.63 | 14.47 | 14.63 | 9,400 | +0.17(+1.18%) |
Apr 26, 2005 | 14.37 | 14.46 | 14.37 | 14.46 | 5,700 | +0.01(+0.07%) |
Apr 25, 2005 | 14.39 | 14.45 | 14.30 | 14.45 | 20,500 | +0.16(+1.12%) |
Apr 22, 2005 | 14.35 | 14.37 | 14.29 | 14.29 | 7,600 | -0.04(-0.28%) |
Apr 21, 2005 | 14.48 | 14.48 | 14.27 | 14.33 | 11,000 | -0.07(-0.49%) |
Apr 20, 2005 | 14.55 | 14.60 | 14.40 | 14.40 | 7,600 | -0.15(-1.03%) |
Apr 19, 2005 | 14.52 | 14.60 | 14.46 | 14.55 | 7,300 | -0.02(-0.14%) |
Apr 18, 2005 | 14.58 | 14.58 | 14.52 | 14.57 | 1,900 | +0.01(+0.07%) |
Apr 15, 2005 | 14.56 | 14.66 | 14.56 | 14.56 | 1,800 | -0.04(-0.27%) |
Apr 14, 2005 | 14.89 | 14.90 | 14.54 | 14.60 | 30,100 | -0.33(-2.21%) |
Apr 13, 2005 | 14.82 | 15.05 | 14.79 | 14.93 | 20,100 | +0.03(+0.20%) |
Apr 12, 2005 | 14.86 | 14.94 | 14.72 | 14.90 | 4,500 | +0.14(+0.95%) |
Apr 11, 2005 | 14.65 | 14.78 | 14.60 | 14.76 | 5,600 | +0.16(+1.10%) |
Apr 08, 2005 | 14.56 | 14.65 | 14.56 | 14.60 | 8,400 | +0.14(+0.97%) |
Apr 07, 2005 | 14.33 | 14.47 | 14.33 | 14.46 | 12,000 | +0.16(+1.12%) |
Apr 06, 2005 | 14.22 | 14.30 | 14.22 | 14.30 | 3,400 | +0.11(+0.78%) |
Apr 05, 2005 | 14.25 | 14.36 | 14.19 | 14.19 | 17,500 | -0.12(-0.84%) |
Apr 04, 2005 | 14.28 | 14.31 | 14.28 | 14.31 | 3,500 | +0.07(+0.49%) |
Apr 01, 2005 | 14.14 | 14.24 | 14.14 | 14.24 | 8,000 | +0.11(+0.78%) |
Mar 31, 2005 | 14.02 | 14.13 | 14.02 | 14.13 | 4,700 | +0.13(+0.93%) |
Mar 30, 2005 | 13.98 | 14.00 | 13.93 | 14.00 | 5,000 | +0.07(+0.50%) |
Mar 29, 2005 | 13.95 | 13.99 | 13.93 | 13.93 | 1,700 | +0.05(+0.36%) |
Mar 28, 2005 | 13.93 | 14.03 | 13.88 | 13.88 | 15,600 | -0.15(-1.07%) |
Mar 24, 2005 | 14.09 | 14.16 | 14.03 | 14.03 | 9,500 | -0.04(-0.28%) |
Mar 23, 2005 | 14.24 | 14.35 | 14.06 | 14.07 | 33,900 | -0.27(-1.88%) |
Mar 22, 2005 | 14.35 | 14.35 | 14.28 | 14.34 | 5,800 | -0.06(-0.42%) |
Mar 21, 2005 | 14.45 | 14.45 | 14.40 | 14.40 | 1,500 | -0.05(-0.35%) |
Mar 18, 2005 | 14.42 | 14.45 | 14.42 | 14.45 | 5,300 | +0.01(+0.07%) |
Mar 17, 2005 | 14.48 | 14.49 | 14.43 | 14.44 | 5,000 | -0.02(-0.14%) |
Mar 16, 2005 | 14.45 | 14.46 | 14.40 | 14.46 | 8,500 | -0.04(-0.28%) |
Mar 15, 2005 | 14.51 | 14.52 | 14.50 | 14.50 | 2,300 | +0.00(+0.00%) |
Mar 14, 2005 | 14.52 | 14.56 | 14.45 | 14.50 | 6,600 | +0.04(+0.28%) |
Mar 11, 2005 | 14.42 | 14.52 | 14.42 | 14.46 | 5,800 | -0.11(-0.75%) |
Mar 10, 2005 | 14.55 | 14.58 | 14.51 | 14.57 | 9,200 | +0.05(+0.34%) |
Mar 09, 2005 | 14.61 | 14.62 | 14.50 | 14.52 | 24,400 | -0.13(-0.89%) |
Mar 08, 2005 | 14.73 | 14.74 | 14.65 | 14.65 | 11,300 | -0.08(-0.54%) |
Mar 07, 2005 | 14.68 | 14.73 | 14.68 | 14.73 | 4,900 | +0.04(+0.27%) |
Mar 04, 2005 | 14.68 | 14.72 | 14.63 | 14.69 | 10,500 | +0.06(+0.41%) |
Mar 03, 2005 | 14.70 | 14.70 | 14.63 | 14.63 | 7,400 | -0.05(-0.34%) |
Mar 02, 2005 | 14.66 | 14.68 | 14.65 | 14.68 | 7,600 | +0.05(+0.34%) |
Mar 01, 2005 | 14.65 | 14.66 | 14.63 | 14.63 | 4,200 | +0.03(+0.21%) |
Feb 28, 2005 | 14.58 | 14.72 | 14.57 | 14.60 | 17,100 | -0.03(-0.21%) |
Feb 25, 2005 | 14.66 | 14.66 | 14.63 | 14.63 | 12,300 | -0.02(-0.14%) |
Feb 24, 2005 | 14.70 | 14.72 | 14.62 | 14.65 | 13,400 | -0.02(-0.14%) |
Feb 23, 2005 | 14.66 | 14.69 | 14.66 | 14.67 | 9,900 | +0.02(+0.14%) |
Feb 22, 2005 | 14.59 | 14.65 | 14.59 | 14.65 | 10,900 | -0.04(-0.27%) |
Feb 18, 2005 | 14.75 | 14.75 | 14.69 | 14.69 | 8,500 | -0.16(-1.08%) |
Feb 17, 2005 | 14.84 | 14.86 | 14.78 | 14.85 | 11,200 | +0.02(+0.13%) |
Feb 16, 2005 | 14.82 | 14.83 | 14.81 | 14.83 | 6,400 | +0.00(+0.00%) |
Feb 15, 2005 | 14.78 | 14.83 | 14.78 | 14.83 | 5,100 | -0.01(-0.07%) |
Feb 14, 2005 | 14.92 | 14.92 | 14.66 | 14.84 | 45,800 | -0.03(-0.20%) |
Feb 11, 2005 | 14.93 | 14.94 | 14.87 | 14.87 | 5,500 | -0.13(-0.87%) |
Feb 10, 2005 | 15.13 | 15.13 | 15.00 | 15.00 | 12,300 | -0.02(-0.13%) |
Feb 09, 2005 | 15.15 | 15.15 | 15.00 | 15.02 | 25,000 | -0.03(-0.20%) |
Feb 08, 2005 | 15.06 | 15.10 | 15.00 | 15.05 | 8,000 | +0.02(+0.13%) |
Feb 07, 2005 | 15.04 | 15.10 | 15.03 | 15.03 | 16,600 | +0.02(+0.13%) |
Feb 04, 2005 | 14.84 | 15.01 | 14.82 | 15.01 | 12,400 | +0.19(+1.28%) |
Feb 03, 2005 | 14.82 | 14.83 | 14.82 | 14.82 | 4,400 | -0.03(-0.20%) |
Feb 02, 2005 | 14.78 | 14.85 | 14.78 | 14.85 | 10,000 | +0.09(+0.61%) |
Feb 01, 2005 | 14.75 | 14.82 | 14.75 | 14.76 | 12,800 | -0.02(-0.14%) |
Jan 31, 2005 | 14.77 | 14.78 | 14.73 | 14.78 | 4,000 | +0.04(+0.27%) |
Jan 28, 2005 | 14.84 | 14.87 | 14.64 | 14.74 | 20,400 | -0.04(-0.27%) |
Jan 27, 2005 | 14.81 | 14.83 | 14.78 | 14.78 | 18,400 | +0.00(+0.00%) |
Jan 26, 2005 | 14.84 | 14.85 | 14.76 | 14.78 | 13,100 | -0.04(-0.27%) |
Jan 25, 2005 | 14.82 | 14.85 | 14.80 | 14.82 | 12,500 | +0.03(+0.20%) |
Jan 24, 2005 | 15.09 | 15.09 | 14.73 | 14.79 | 24,800 | -0.16(-1.07%) |
Jan 21, 2005 | 14.99 | 14.99 | 14.95 | 14.95 | 500 | +0.05(+0.34%) |
Jan 20, 2005 | 14.85 | 15.00 | 14.85 | 14.90 | 10,300 | +0.00(+0.00%) |
Jan 19, 2005 | 15.00 | 15.00 | 14.84 | 14.90 | 10,800 | -0.03(-0.20%) |
Jan 18, 2005 | 14.89 | 15.01 | 14.89 | 14.93 | 24,700 | +0.13(+0.88%) |
Jan 14, 2005 | 14.89 | 14.89 | 14.80 | 14.80 | 4,100 | -0.08(-0.54%) |
Jan 13, 2005 | 14.92 | 14.92 | 14.85 | 14.88 | 8,900 | +0.03(+0.20%) |
Jan 12, 2005 | 14.77 | 14.87 | 14.77 | 14.85 | 12,400 | +0.00(+0.00%) |
Jan 11, 2005 | 14.81 | 14.89 | 14.70 | 14.85 | 11,400 | -0.05(-0.34%) |
Jan 10, 2005 | 14.90 | 14.99 | 14.90 | 14.90 | 6,300 | +0.05(+0.34%) |
Jan 07, 2005 | 14.95 | 14.95 | 14.83 | 14.85 | 3,600 | +0.00(+0.00%) |
Jan 06, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 2,000 | +0.00(+0.00%) |
Jan 05, 2005 | 15.00 | 15.00 | 14.80 | 14.85 | 6,100 | -0.12(-0.80%) |
Jan 04, 2005 | 14.90 | 15.00 | 14.90 | 14.97 | 4,000 | +0.12(+0.81%) |
Jan 03, 2005 | 14.80 | 14.95 | 14.80 | 14.85 | 13,500 | -0.05(-0.34%) |
Dec 31, 2004 | 14.85 | 14.90 | 14.85 | 14.90 | 1,500 | +0.15(+1.02%) |
Dec 30, 2004 | 14.75 | 14.76 | 14.75 | 14.75 | 1,300 | +0.01(+0.07%) |
Dec 29, 2004 | 14.74 | 14.74 | 14.73 | 14.74 | 2,400 | +0.04(+0.27%) |
Dec 28, 2004 | 14.70 | 14.70 | 14.69 | 14.70 | 6,500 | +0.05(+0.34%) |
Dec 27, 2004 | 14.75 | 14.75 | 14.65 | 14.65 | 5,200 | -0.13(-0.88%) |
Dec 23, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 14.80 | 14.80 | 14.65 | 14.78 | 18,800 | +0.06(+0.41%) |
Dec 21, 2004 | 14.85 | 14.85 | 14.65 | 14.72 | 18,800 | -0.23(-1.54%) |
Dec 20, 2004 | 14.80 | 14.95 | 14.79 | 14.95 | 11,300 | +0.15(+1.01%) |
Dec 17, 2004 | 14.75 | 15.00 | 14.75 | 14.80 | 26,400 | +0.15(+1.02%) |
Dec 16, 2004 | 14.70 | 14.90 | 14.65 | 14.65 | 26,400 | -0.15(-1.01%) |
Dec 15, 2004 | 14.60 | 14.80 | 14.60 | 14.80 | 14,200 | +0.30(+2.07%) |
Dec 14, 2004 | 14.60 | 14.65 | 14.50 | 14.50 | 15,000 | -0.04(-0.28%) |
Dec 13, 2004 | 14.75 | 14.75 | 14.54 | 14.54 | 14,100 | -0.21(-1.42%) |
Dec 10, 2004 | 14.59 | 14.75 | 14.50 | 14.75 | 15,400 | +0.17(+1.17%) |
Dec 09, 2004 | 14.49 | 14.62 | 14.49 | 14.58 | 11,700 | +0.08(+0.55%) |
Dec 08, 2004 | 14.28 | 14.50 | 14.28 | 14.50 | 22,200 | +0.20(+1.40%) |
Dec 07, 2004 | 14.45 | 14.48 | 14.30 | 14.30 | 12,700 | -0.09(-0.63%) |
Dec 06, 2004 | 14.29 | 14.39 | 14.27 | 14.39 | 4,300 | +0.03(+0.21%) |
Dec 03, 2004 | 14.30 | 14.45 | 14.30 | 14.36 | 17,200 | +0.16(+1.13%) |
Dec 02, 2004 | 14.31 | 14.37 | 14.20 | 14.20 | 12,100 | -0.12(-0.84%) |
Dec 01, 2004 | 14.25 | 14.33 | 14.25 | 14.32 | 9,500 | +0.05(+0.35%) |
Nov 30, 2004 | 14.40 | 14.40 | 14.27 | 14.27 | 10,000 | -0.06(-0.42%) |
Nov 29, 2004 | 14.50 | 14.50 | 14.33 | 14.33 | 6,300 | -0.17(-1.17%) |
Nov 26, 2004 | 14.53 | 14.58 | 14.50 | 14.50 | 1,300 | +0.08(+0.55%) |
Nov 24, 2004 | 14.43 | 14.43 | 14.42 | 14.42 | 700 | +0.03(+0.21%) |
Nov 23, 2004 | 14.46 | 14.46 | 14.25 | 14.39 | 23,500 | +0.02(+0.14%) |
Nov 22, 2004 | 14.30 | 14.46 | 14.30 | 14.37 | 6,800 | -0.03(-0.21%) |
Nov 19, 2004 | 14.48 | 14.48 | 14.35 | 14.40 | 3,700 | -0.08(-0.55%) |
Nov 18, 2004 | 14.39 | 14.48 | 14.36 | 14.48 | 3,500 | +0.13(+0.91%) |
Nov 17, 2004 | 14.38 | 14.43 | 14.35 | 14.35 | 3,900 | -0.02(-0.14%) |
Nov 16, 2004 | 14.32 | 14.37 | 14.24 | 14.37 | 14,200 | +0.10(+0.70%) |
Nov 15, 2004 | 14.37 | 14.39 | 14.26 | 14.27 | 13,900 | -0.10(-0.70%) |
Nov 12, 2004 | 14.10 | 14.42 | 14.10 | 14.37 | 16,400 | +0.17(+1.20%) |
Nov 11, 2004 | 14.02 | 14.20 | 14.02 | 14.20 | 6,000 | +0.10(+0.71%) |
Nov 10, 2004 | 14.05 | 14.10 | 14.01 | 14.10 | 13,200 | +0.04(+0.28%) |
Nov 09, 2004 | 13.85 | 14.06 | 13.85 | 14.06 | 35,100 | -0.03(-0.21%) |
Nov 08, 2004 | 14.40 | 14.45 | 14.09 | 14.09 | 45,400 | -0.36(-2.49%) |
Nov 05, 2004 | 14.62 | 14.77 | 14.45 | 14.45 | 16,700 | -0.21(-1.43%) |
Nov 04, 2004 | 14.70 | 14.78 | 14.55 | 14.66 | 10,800 | +0.02(+0.14%) |
Nov 03, 2004 | 14.60 | 14.64 | 14.59 | 14.64 | 2,900 | +0.06(+0.41%) |
Nov 02, 2004 | 14.50 | 14.58 | 14.50 | 14.58 | 7,600 | +0.12(+0.83%) |
Nov 01, 2004 | 14.45 | 14.60 | 14.39 | 14.46 | 13,700 | +0.06(+0.42%) |
Oct 29, 2004 | 14.47 | 14.48 | 14.40 | 14.40 | 2,900 | +0.03(+0.21%) |
Oct 28, 2004 | 14.35 | 14.40 | 14.20 | 14.37 | 12,900 | +0.07(+0.49%) |
Oct 27, 2004 | 14.33 | 14.38 | 14.30 | 14.30 | 2,300 | +0.00(+0.00%) |
Oct 26, 2004 | 14.17 | 14.30 | 14.17 | 14.30 | 5,500 | +0.14(+0.99%) |
Oct 25, 2004 | 14.30 | 14.30 | 14.16 | 14.16 | 12,200 | -0.10(-0.70%) |
Oct 22, 2004 | 14.39 | 14.51 | 14.20 | 14.26 | 24,700 | -0.12(-0.83%) |
Oct 21, 2004 | 14.40 | 14.40 | 14.35 | 14.38 | 12,900 | +0.03(+0.21%) |
Oct 20, 2004 | 14.25 | 14.36 | 14.12 | 14.35 | 11,400 | +0.19(+1.34%) |
Oct 19, 2004 | 14.29 | 14.35 | 14.16 | 14.16 | 7,800 | -0.10(-0.70%) |
Oct 18, 2004 | 14.10 | 14.26 | 14.10 | 14.26 | 9,000 | +0.06(+0.42%) |
Oct 15, 2004 | 14.19 | 14.22 | 14.19 | 14.20 | 16,400 | +0.01(+0.07%) |
Oct 14, 2004 | 14.15 | 14.19 | 14.05 | 14.19 | 13,800 | +0.05(+0.35%) |
Oct 13, 2004 | 14.05 | 14.14 | 13.95 | 14.14 | 16,800 | +0.07(+0.50%) |
Oct 12, 2004 | 14.04 | 14.14 | 13.99 | 14.07 | 12,600 | -0.06(-0.42%) |
Oct 11, 2004 | 14.30 | 14.30 | 14.04 | 14.13 | 16,000 | -0.07(-0.49%) |
Oct 08, 2004 | 14.14 | 14.20 | 14.14 | 14.20 | 1,500 | +0.06(+0.42%) |
Oct 07, 2004 | 14.02 | 14.14 | 14.01 | 14.14 | 6,100 | +0.15(+1.07%) |
Oct 06, 2004 | 13.92 | 13.99 | 13.92 | 13.99 | 2,600 | +0.01(+0.07%) |
Oct 05, 2004 | 14.02 | 14.08 | 13.92 | 13.98 | 20,000 | -0.02(-0.14%) |
Oct 04, 2004 | 14.00 | 14.00 | 13.91 | 14.00 | 17,000 | +0.03(+0.21%) |
Oct 01, 2004 | 14.01 | 14.01 | 13.95 | 13.97 | 4,800 | -0.02(-0.14%) |
Sep 30, 2004 | 14.09 | 14.09 | 13.99 | 13.99 | 11,100 | -0.20(-1.41%) |
Sep 29, 2004 | 14.14 | 14.36 | 13.94 | 14.19 | 26,600 | +0.03(+0.21%) |
Sep 28, 2004 | 14.10 | 14.16 | 14.10 | 14.16 | 4,000 | +0.16(+1.14%) |
Sep 27, 2004 | 13.99 | 14.00 | 13.98 | 14.00 | 1,500 | +0.00(+0.00%) |
Sep 24, 2004 | 14.00 | 14.00 | 13.96 | 14.00 | 19,400 | +0.00(+0.00%) |
Sep 23, 2004 | 14.00 | 14.00 | 13.95 | 14.00 | 26,100 | -0.04(-0.28%) |
Sep 22, 2004 | 14.08 | 14.10 | 14.01 | 14.04 | 16,800 | -0.07(-0.50%) |
Sep 21, 2004 | 14.12 | 14.12 | 14.08 | 14.11 | 5,000 | +0.01(+0.07%) |
Sep 20, 2004 | 14.00 | 14.23 | 13.95 | 14.10 | 9,200 | +0.00(+0.00%) |
Sep 17, 2004 | 13.95 | 14.10 | 13.95 | 14.10 | 14,800 | +0.15(+1.08%) |
Sep 16, 2004 | 14.05 | 14.06 | 13.95 | 13.95 | 15,100 | -0.05(-0.36%) |
Sep 15, 2004 | 13.97 | 14.05 | 13.96 | 14.00 | 11,600 | -0.02(-0.14%) |
Sep 14, 2004 | 13.94 | 14.02 | 13.94 | 14.02 | 5,900 | +0.08(+0.57%) |
Sep 13, 2004 | 13.96 | 13.97 | 13.84 | 13.94 | 13,400 | -0.06(-0.43%) |
Sep 10, 2004 | 13.84 | 14.01 | 13.84 | 14.00 | 7,800 | +0.16(+1.16%) |
Sep 09, 2004 | 13.87 | 13.94 | 13.83 | 13.84 | 12,700 | +0.02(+0.14%) |
Sep 08, 2004 | 13.90 | 13.90 | 13.82 | 13.82 | 2,000 | +0.01(+0.07%) |
Sep 07, 2004 | 13.90 | 13.90 | 13.81 | 13.81 | 4,100 | -0.04(-0.29%) |
Sep 03, 2004 | 13.90 | 13.90 | 13.80 | 13.85 | 4,000 | -0.05(-0.36%) |
Sep 02, 2004 | 13.97 | 13.98 | 13.90 | 13.90 | 12,200 | -0.03(-0.19%) |
Sep 01, 2004 | 13.91 | 13.95 | 13.91 | 13.93 | 4,500 | -0.01(-0.10%) |
Aug 31, 2004 | 13.92 | 13.95 | 13.90 | 13.94 | 17,600 | +0.04(+0.29%) |
Aug 30, 2004 | 13.86 | 13.91 | 13.86 | 13.90 | 6,800 | +0.01(+0.07%) |
Aug 27, 2004 | 13.90 | 13.91 | 13.80 | 13.89 | 14,200 | -0.01(-0.07%) |
Aug 26, 2004 | 13.77 | 13.90 | 13.75 | 13.90 | 16,700 | +0.18(+1.31%) |
Aug 25, 2004 | 13.72 | 13.80 | 13.72 | 13.72 | 8,500 | +0.03(+0.22%) |
Aug 24, 2004 | 13.62 | 13.69 | 13.58 | 13.69 | 11,900 | +0.05(+0.37%) |
Aug 23, 2004 | 13.63 | 13.64 | 13.62 | 13.64 | 10,900 | +0.01(+0.07%) |
Aug 20, 2004 | 13.62 | 13.63 | 13.61 | 13.63 | 4,300 | +0.01(+0.07%) |
Aug 19, 2004 | 13.60 | 13.63 | 13.56 | 13.62 | 29,000 | +0.01(+0.07%) |
Aug 18, 2004 | 13.60 | 13.62 | 13.51 | 13.61 | 16,500 | +0.03(+0.22%) |
Aug 17, 2004 | 13.42 | 13.58 | 13.42 | 13.58 | 33,600 | +0.09(+0.67%) |
Aug 16, 2004 | 13.49 | 13.50 | 13.47 | 13.49 | 12,400 | +0.01(+0.07%) |
Aug 13, 2004 | 13.49 | 13.49 | 13.48 | 13.48 | 1,900 | +0.04(+0.30%) |
Aug 12, 2004 | 13.42 | 13.45 | 13.42 | 13.44 | 2,000 | +0.03(+0.22%) |
Aug 11, 2004 | 13.44 | 13.49 | 13.41 | 13.41 | 9,300 | -0.01(-0.07%) |
Aug 10, 2004 | 13.45 | 13.45 | 13.42 | 13.42 | 4,300 | +0.00(+0.00%) |
Aug 09, 2004 | 13.49 | 13.49 | 13.42 | 13.42 | 15,900 | -0.01(-0.07%) |
Aug 06, 2004 | 13.42 | 13.49 | 13.42 | 13.43 | 5,500 | +0.08(+0.60%) |
Aug 05, 2004 | 13.30 | 13.35 | 13.25 | 13.35 | 41,000 | +0.00(+0.00%) |
Aug 04, 2004 | 13.30 | 13.35 | 13.28 | 13.35 | 50,700 | +0.05(+0.38%) |
Aug 03, 2004 | 13.30 | 13.34 | 13.28 | 13.30 | 25,600 | +0.04(+0.30%) |
Aug 02, 2004 | 13.26 | 13.29 | 13.24 | 13.26 | 11,600 | -0.01(-0.08%) |
Jul 30, 2004 | 13.20 | 13.27 | 13.15 | 13.27 | 13,700 | +0.12(+0.91%) |
Jul 29, 2004 | 13.12 | 13.20 | 13.12 | 13.15 | 2,700 | +0.05(+0.38%) |
Jul 28, 2004 | 13.18 | 13.22 | 13.10 | 13.10 | 15,200 | -0.03(-0.23%) |
Jul 27, 2004 | 13.14 | 13.19 | 13.13 | 13.13 | 3,300 | -0.02(-0.15%) |
Jul 26, 2004 | 13.17 | 13.19 | 13.15 | 13.15 | 5,900 | +0.00(+0.00%) |
Jul 23, 2004 | 13.17 | 13.17 | 13.15 | 13.15 | 4,400 | -0.02(-0.15%) |
Jul 22, 2004 | 13.19 | 13.22 | 13.16 | 13.17 | 9,700 | -0.03(-0.23%) |
Jul 21, 2004 | 13.34 | 13.34 | 13.17 | 13.20 | 14,100 | -0.06(-0.45%) |
Jul 20, 2004 | 13.31 | 13.34 | 13.26 | 13.26 | 3,300 | -0.07(-0.53%) |
Jul 19, 2004 | 13.33 | 13.40 | 13.30 | 13.33 | 7,500 | +0.09(+0.68%) |
Jul 16, 2004 | 13.27 | 13.30 | 13.20 | 13.24 | 6,400 | +0.00(+0.00%) |
Jul 15, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 3,000 | +0.07(+0.53%) |
Jul 14, 2004 | 13.16 | 13.17 | 13.15 | 13.17 | 6,500 | +0.07(+0.53%) |
Jul 13, 2004 | 13.17 | 13.20 | 13.06 | 13.10 | 16,600 | -0.10(-0.76%) |
Jul 12, 2004 | 13.09 | 13.21 | 13.06 | 13.20 | 6,600 | +0.20(+1.54%) |
Jul 09, 2004 | 13.08 | 13.10 | 13.00 | 13.00 | 10,800 | -0.14(-1.07%) |
Jul 08, 2004 | 13.16 | 13.20 | 13.11 | 13.14 | 6,600 | +0.04(+0.31%) |
Jul 07, 2004 | 13.15 | 13.26 | 13.05 | 13.10 | 11,900 | +0.00(+0.00%) |
Jul 06, 2004 | 13.10 | 13.20 | 13.00 | 13.10 | 15,200 | +0.06(+0.46%) |
Jul 02, 2004 | 13.01 | 13.19 | 13.01 | 13.04 | 23,700 | +0.08(+0.62%) |
Jul 01, 2004 | 12.91 | 12.96 | 12.88 | 12.96 | 7,800 | +0.08(+0.62%) |
Jun 30, 2004 | 12.90 | 12.91 | 12.88 | 12.88 | 6,500 | -0.02(-0.16%) |
Jun 29, 2004 | 12.80 | 12.90 | 12.80 | 12.90 | 4,800 | +0.05(+0.39%) |
Jun 28, 2004 | 12.90 | 12.90 | 12.76 | 12.85 | 6,100 | +0.01(+0.08%) |
Jun 25, 2004 | 12.79 | 12.84 | 12.77 | 12.84 | 8,900 | +0.04(+0.31%) |
Jun 24, 2004 | 12.88 | 12.88 | 12.79 | 12.80 | 13,000 | -0.01(-0.08%) |
Jun 23, 2004 | 12.80 | 12.92 | 12.77 | 12.81 | 23,500 | -0.04(-0.31%) |
Jun 22, 2004 | 12.87 | 12.90 | 12.85 | 12.85 | 3,000 | -0.06(-0.46%) |
Jun 21, 2004 | 12.82 | 12.91 | 12.82 | 12.91 | 20,500 | +0.12(+0.94%) |
Jun 18, 2004 | 12.79 | 12.79 | 12.79 | 12.79 | 1,000 | -0.07(-0.54%) |
Jun 17, 2004 | 12.80 | 12.86 | 12.71 | 12.86 | 12,300 | +0.08(+0.63%) |
Jun 16, 2004 | 12.83 | 12.84 | 12.78 | 12.78 | 15,400 | -0.10(-0.78%) |
Jun 15, 2004 | 12.88 | 12.92 | 12.84 | 12.88 | 9,100 | +0.05(+0.39%) |
Jun 14, 2004 | 12.85 | 12.94 | 12.83 | 12.83 | 5,200 | -0.18(-1.38%) |
Jun 10, 2004 | 12.95 | 13.07 | 12.92 | 13.01 | 11,500 | +0.06(+0.46%) |
Jun 09, 2004 | 12.95 | 13.00 | 12.91 | 12.95 | 5,200 | -0.02(-0.15%) |
Jun 08, 2004 | 13.04 | 13.05 | 12.95 | 12.97 | 17,900 | -0.06(-0.46%) |
Jun 07, 2004 | 12.99 | 13.03 | 12.99 | 13.03 | 4,900 | +0.06(+0.46%) |
Jun 04, 2004 | 12.97 | 12.97 | 12.92 | 12.97 | 4,300 | +0.00(+0.00%) |
Jun 03, 2004 | 12.92 | 12.98 | 12.92 | 12.97 | 3,000 | +0.11(+0.86%) |
Jun 02, 2004 | 12.92 | 12.92 | 12.86 | 12.86 | 13,400 | +0.00(+0.00%) |
Jun 01, 2004 | 12.89 | 12.92 | 12.81 | 12.86 | 37,200 | +0.07(+0.55%) |
May 28, 2004 | 12.90 | 12.90 | 12.79 | 12.79 | 14,500 | -0.06(-0.47%) |
May 27, 2004 | 12.82 | 12.87 | 12.82 | 12.85 | 23,300 | +0.01(+0.08%) |
May 26, 2004 | 12.80 | 12.86 | 12.80 | 12.84 | 12,500 | +0.06(+0.47%) |
May 25, 2004 | 12.76 | 12.82 | 12.73 | 12.78 | 20,000 | -0.02(-0.16%) |
May 24, 2004 | 12.81 | 12.82 | 12.78 | 12.80 | 13,500 | +0.00(+0.00%) |
May 21, 2004 | 12.84 | 12.84 | 12.80 | 12.80 | 24,600 | -0.05(-0.39%) |
May 20, 2004 | 12.85 | 12.85 | 12.82 | 12.85 | 5,000 | +0.03(+0.23%) |
May 19, 2004 | 12.76 | 12.82 | 12.76 | 12.82 | 8,500 | +0.04(+0.31%) |
May 18, 2004 | 12.63 | 12.78 | 12.63 | 12.78 | 13,800 | +0.05(+0.39%) |
May 17, 2004 | 12.64 | 12.73 | 12.64 | 12.73 | 4,300 | +0.08(+0.63%) |
May 14, 2004 | 12.60 | 12.65 | 12.41 | 12.65 | 26,600 | -0.05(-0.39%) |
May 13, 2004 | 12.72 | 12.77 | 12.68 | 12.70 | 10,400 | -0.09(-0.70%) |
May 12, 2004 | 12.54 | 12.79 | 12.53 | 12.79 | 16,000 | +0.17(+1.35%) |
May 11, 2004 | 12.55 | 12.65 | 12.47 | 12.62 | 27,000 | +0.03(+0.24%) |
May 10, 2004 | 12.69 | 12.69 | 12.56 | 12.59 | 25,600 | -0.04(-0.32%) |
May 07, 2004 | 12.78 | 12.81 | 12.63 | 12.63 | 27,600 | -0.24(-1.86%) |
May 06, 2004 | 12.97 | 12.97 | 12.80 | 12.87 | 10,000 | -0.17(-1.30%) |
May 05, 2004 | 13.09 | 13.09 | 13.04 | 13.04 | 3,000 | -0.05(-0.38%) |
May 04, 2004 | 13.01 | 13.09 | 12.96 | 13.09 | 9,800 | +0.08(+0.61%) |