Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.24 | 13.24 | 13.08 | 13.19 | 1,278,282 | +0.07(+0.55%) |
Apr 28, 2005 | 13.04 | 13.18 | 13.03 | 13.12 | 1,542,275 | +0.00(+0.03%) |
Apr 27, 2005 | 13.08 | 13.16 | 12.79 | 13.12 | 1,653,429 | -0.10(-0.75%) |
Apr 26, 2005 | 13.27 | 13.35 | 13.21 | 13.22 | 1,108,665 | -0.11(-0.80%) |
Apr 25, 2005 | 13.22 | 13.36 | 13.21 | 13.32 | 1,031,067 | +0.10(+0.75%) |
Apr 22, 2005 | 13.27 | 13.37 | 13.15 | 13.22 | 1,602,833 | -0.05(-0.37%) |
Apr 21, 2005 | 13.14 | 13.29 | 13.06 | 13.27 | 1,324,159 | +0.22(+1.69%) |
Apr 20, 2005 | 13.20 | 13.20 | 13.01 | 13.05 | 1,105,782 | -0.12(-0.90%) |
Apr 19, 2005 | 13.19 | 13.26 | 13.13 | 13.17 | 1,101,325 | -0.02(-0.12%) |
Apr 18, 2005 | 13.05 | 13.25 | 13.05 | 13.19 | 1,416,439 | +0.11(+0.82%) |
Apr 15, 2005 | 13.13 | 13.24 | 13.05 | 13.08 | 2,170,929 | -0.08(-0.58%) |
Apr 14, 2005 | 13.16 | 13.23 | 13.10 | 13.16 | 1,326,519 | +0.03(+0.23%) |
Apr 13, 2005 | 13.31 | 13.35 | 13.11 | 13.13 | 1,188,886 | -0.18(-1.38%) |
Apr 12, 2005 | 13.27 | 13.39 | 13.24 | 13.31 | 1,364,794 | +0.05(+0.40%) |
Apr 11, 2005 | 13.27 | 13.31 | 13.24 | 13.26 | 1,039,718 | +0.00(+0.03%) |
Apr 08, 2005 | 13.22 | 13.28 | 13.19 | 13.25 | 1,199,896 | +0.03(+0.26%) |
Apr 07, 2005 | 13.10 | 13.29 | 13.09 | 13.22 | 1,289,816 | +0.12(+0.93%) |
Apr 06, 2005 | 13.18 | 13.19 | 13.06 | 13.10 | 989,646 | -0.06(-0.43%) |
Apr 05, 2005 | 13.16 | 13.18 | 13.07 | 13.15 | 900,250 | +0.03(+0.23%) |
Apr 04, 2005 | 13.08 | 13.16 | 13.06 | 13.12 | 1,123,871 | +0.06(+0.47%) |
Apr 01, 2005 | 13.14 | 13.21 | 12.96 | 13.06 | 1,197,013 | -0.07(-0.55%) |
Mar 31, 2005 | 13.24 | 13.29 | 13.07 | 13.13 | 2,319,311 | -0.09(-0.66%) |
Mar 30, 2005 | 13.35 | 13.39 | 13.22 | 13.22 | 2,516,191 | -0.11(-0.83%) |
Mar 29, 2005 | 13.30 | 13.38 | 13.27 | 13.33 | 2,102,244 | +0.03(+0.26%) |
Mar 28, 2005 | 13.35 | 13.39 | 13.29 | 13.30 | 2,257,704 | -0.05(-0.34%) |
Mar 24, 2005 | 13.35 | 13.49 | 13.31 | 13.34 | 1,840,348 | -0.01(-0.09%) |
Mar 23, 2005 | 13.20 | 13.45 | 13.07 | 13.35 | 3,424,306 | +0.31(+2.34%) |
Mar 22, 2005 | 13.35 | 13.71 | 12.63 | 13.05 | 5,910,874 | -0.97(-6.94%) |
Mar 21, 2005 | 14.03 | 14.06 | 13.95 | 14.02 | 1,036,834 | +0.00(+0.03%) |
Mar 18, 2005 | 14.18 | 14.18 | 13.99 | 14.02 | 2,141,305 | -0.11(-0.78%) |
Mar 17, 2005 | 14.21 | 14.21 | 14.01 | 14.13 | 972,343 | -0.08(-0.56%) |
Mar 16, 2005 | 14.30 | 14.40 | 14.19 | 14.21 | 660,375 | -0.14(-0.96%) |
Mar 15, 2005 | 14.48 | 14.50 | 14.25 | 14.35 | 841,526 | -0.08(-0.53%) |
Mar 14, 2005 | 14.33 | 14.42 | 14.27 | 14.42 | 1,047,583 | +0.06(+0.42%) |
Mar 11, 2005 | 14.52 | 14.64 | 14.27 | 14.36 | 936,428 | -0.13(-0.90%) |
Mar 10, 2005 | 14.50 | 14.52 | 14.40 | 14.49 | 912,571 | -0.02(-0.10%) |
Mar 09, 2005 | 14.55 | 14.57 | 14.42 | 14.51 | 556,036 | -0.07(-0.47%) |
Mar 08, 2005 | 14.53 | 14.61 | 14.51 | 14.58 | 528,772 | +0.09(+0.61%) |
Mar 07, 2005 | 14.56 | 14.56 | 14.45 | 14.49 | 637,830 | -0.10(-0.71%) |
Mar 04, 2005 | 14.45 | 14.59 | 14.40 | 14.59 | 916,241 | +0.16(+1.11%) |
Mar 03, 2005 | 14.53 | 14.53 | 14.40 | 14.43 | 652,773 | -0.08(-0.55%) |
Mar 02, 2005 | 14.46 | 14.58 | 14.38 | 14.51 | 769,433 | +0.02(+0.16%) |
Mar 01, 2005 | 14.48 | 14.50 | 14.46 | 14.49 | 804,824 | -0.00(-0.03%) |
Feb 28, 2005 | 14.39 | 14.50 | 14.39 | 14.49 | 723,031 | -0.00(-0.03%) |
Feb 25, 2005 | 14.41 | 14.50 | 14.36 | 14.50 | 1,068,293 | +0.04(+0.26%) |
Feb 24, 2005 | 14.37 | 14.49 | 14.27 | 14.46 | 950,060 | +0.11(+0.74%) |
Feb 23, 2005 | 14.27 | 14.40 | 14.21 | 14.35 | 998,821 | +0.14(+0.99%) |
Feb 22, 2005 | 14.33 | 14.38 | 14.21 | 14.21 | 812,951 | -0.22(-1.51%) |
Feb 18, 2005 | 14.34 | 14.47 | 14.32 | 14.43 | 1,002,491 | +0.06(+0.43%) |
Feb 17, 2005 | 14.51 | 14.53 | 14.36 | 14.37 | 1,206,450 | -0.16(-1.13%) |
Feb 16, 2005 | 14.58 | 14.60 | 14.45 | 14.53 | 878,753 | -0.05(-0.37%) |
Feb 15, 2005 | 14.44 | 14.63 | 14.41 | 14.58 | 815,048 | +0.10(+0.66%) |
Feb 14, 2005 | 14.32 | 14.54 | 14.27 | 14.49 | 796,960 | +0.18(+1.23%) |
Feb 11, 2005 | 14.27 | 14.46 | 14.22 | 14.31 | 1,027,659 | +0.07(+0.51%) |
Feb 10, 2005 | 14.20 | 14.33 | 14.19 | 14.24 | 706,253 | +0.02(+0.16%) |
Feb 09, 2005 | 14.39 | 14.40 | 14.17 | 14.22 | 892,909 | -0.22(-1.51%) |
Feb 08, 2005 | 14.50 | 14.53 | 14.27 | 14.43 | 1,020,056 | -0.02(-0.11%) |
Feb 07, 2005 | 14.44 | 14.51 | 14.40 | 14.45 | 902,347 | +0.01(+0.08%) |
Feb 04, 2005 | 14.38 | 14.45 | 14.32 | 14.44 | 822,651 | +0.11(+0.75%) |
Feb 03, 2005 | 14.47 | 14.49 | 14.27 | 14.33 | 890,288 | -0.10(-0.66%) |
Feb 02, 2005 | 14.17 | 14.43 | 14.17 | 14.43 | 1,396,253 | +0.24(+1.67%) |
Feb 01, 2005 | 14.13 | 14.24 | 14.04 | 14.19 | 1,548,304 | +0.01(+0.08%) |
Jan 31, 2005 | 14.15 | 14.27 | 14.14 | 14.18 | 1,939,182 | +0.03(+0.19%) |
Jan 28, 2005 | 14.13 | 14.26 | 13.99 | 14.15 | 2,703,372 | +0.05(+0.38%) |
Jan 27, 2005 | 13.69 | 14.13 | 13.64 | 14.10 | 3,078,782 | +0.37(+2.67%) |
Jan 26, 2005 | 14.63 | 14.63 | 13.35 | 13.73 | 7,521,572 | -0.90(-6.13%) |
Jan 25, 2005 | 14.79 | 14.82 | 14.58 | 14.63 | 1,065,671 | -0.19(-1.26%) |
Jan 24, 2005 | 14.74 | 14.87 | 14.70 | 14.82 | 737,712 | +0.00(+0.03%) |
Jan 21, 2005 | 14.86 | 14.93 | 14.80 | 14.81 | 1,014,288 | -0.09(-0.59%) |
Jan 20, 2005 | 14.77 | 14.91 | 14.71 | 14.90 | 1,000,132 | +0.15(+1.01%) |
Jan 19, 2005 | 14.84 | 14.87 | 14.73 | 14.75 | 570,717 | -0.07(-0.49%) |
Jan 18, 2005 | 14.42 | 14.83 | 14.34 | 14.82 | 1,048,107 | +0.32(+2.18%) |
Jan 14, 2005 | 14.51 | 14.54 | 14.47 | 14.51 | 644,384 | +0.00(+0.00%) |
Jan 13, 2005 | 14.42 | 14.59 | 14.41 | 14.51 | 756,587 | +0.05(+0.37%) |
Jan 12, 2005 | 14.52 | 14.56 | 14.25 | 14.45 | 1,134,619 | -0.11(-0.76%) |
Jan 11, 2005 | 14.67 | 14.69 | 14.51 | 14.56 | 773,890 | -0.14(-0.96%) |
Jan 10, 2005 | 14.51 | 14.73 | 14.45 | 14.70 | 1,313,673 | +0.19(+1.29%) |
Jan 07, 2005 | 14.43 | 14.55 | 14.38 | 14.52 | 1,056,496 | +0.13(+0.93%) |
Jan 06, 2005 | 14.34 | 14.45 | 14.28 | 14.38 | 978,373 | +0.08(+0.53%) |
Jan 05, 2005 | 14.50 | 14.50 | 14.31 | 14.31 | 957,400 | -0.18(-1.26%) |
Jan 04, 2005 | 14.46 | 14.61 | 14.42 | 14.49 | 940,622 | +0.01(+0.05%) |
Jan 03, 2005 | 14.67 | 14.76 | 14.48 | 14.48 | 736,401 | -0.24(-1.63%) |
Dec 31, 2004 | 14.69 | 14.75 | 14.65 | 14.72 | 555,250 | +0.02(+0.16%) |
Dec 30, 2004 | 14.74 | 14.77 | 14.59 | 14.70 | 653,559 | -0.01(-0.05%) |
Dec 29, 2004 | 14.83 | 14.83 | 14.67 | 14.71 | 709,661 | -0.14(-0.98%) |
Dec 28, 2004 | 14.67 | 14.85 | 14.63 | 14.85 | 504,653 | +0.18(+1.25%) |
Dec 27, 2004 | 14.66 | 14.74 | 14.63 | 14.67 | 637,830 | -0.02(-0.13%) |
Dec 23, 2004 | 14.70 | 14.75 | 14.62 | 14.69 | 648,840 | -0.05(-0.34%) |
Dec 22, 2004 | 14.78 | 14.85 | 14.70 | 14.74 | 693,669 | -0.03(-0.21%) |
Dec 21, 2004 | 14.69 | 14.80 | 14.61 | 14.77 | 889,763 | +0.14(+0.99%) |
Dec 20, 2004 | 14.77 | 14.82 | 14.54 | 14.62 | 806,397 | -0.10(-0.70%) |
Dec 17, 2004 | 14.50 | 14.76 | 14.50 | 14.73 | 1,787,130 | +0.19(+1.34%) |
Dec 16, 2004 | 14.47 | 14.55 | 14.43 | 14.53 | 719,885 | +0.00(+0.00%) |
Dec 15, 2004 | 14.59 | 14.66 | 14.41 | 14.53 | 1,269,630 | -0.02(-0.13%) |
Dec 14, 2004 | 14.11 | 14.58 | 14.07 | 14.55 | 1,605,979 | +0.44(+3.11%) |
Dec 13, 2004 | 14.09 | 14.11 | 13.99 | 14.11 | 497,575 | +0.02(+0.16%) |
Dec 10, 2004 | 14.37 | 14.37 | 14.02 | 14.09 | 592,476 | -0.02(-0.16%) |
Dec 09, 2004 | 14.00 | 14.11 | 13.88 | 14.11 | 824,224 | +0.03(+0.19%) |
Dec 08, 2004 | 14.02 | 14.09 | 14.01 | 14.09 | 405,558 | +0.07(+0.49%) |
Dec 07, 2004 | 14.11 | 14.11 | 14.02 | 14.02 | 810,592 | -0.04(-0.30%) |
Dec 06, 2004 | 14.13 | 14.13 | 13.99 | 14.06 | 695,242 | -0.05(-0.32%) |
Dec 03, 2004 | 14.13 | 14.20 | 14.06 | 14.11 | 679,775 | -0.06(-0.43%) |
Dec 02, 2004 | 14.07 | 14.17 | 14.05 | 14.17 | 689,213 | +0.05(+0.38%) |
Dec 01, 2004 | 13.95 | 14.11 | 13.90 | 14.11 | 859,877 | +0.21(+1.51%) |
Nov 30, 2004 | 14.00 | 14.02 | 13.86 | 13.90 | 826,846 | -0.13(-0.95%) |
Nov 29, 2004 | 14.18 | 14.21 | 14.03 | 14.04 | 994,889 | -0.18(-1.26%) |
Nov 26, 2004 | 14.27 | 14.27 | 14.19 | 14.22 | 360,467 | -0.05(-0.32%) |
Nov 24, 2004 | 14.25 | 14.38 | 14.21 | 14.26 | 915,193 | +0.09(+0.62%) |
Nov 23, 2004 | 13.96 | 14.19 | 13.79 | 14.17 | 947,700 | +0.21(+1.53%) |
Nov 22, 2004 | 13.88 | 13.96 | 13.85 | 13.96 | 788,046 | +0.11(+0.83%) |
Nov 19, 2004 | 14.11 | 14.14 | 13.85 | 13.85 | 810,592 | -0.30(-2.13%) |
Nov 18, 2004 | 14.01 | 14.18 | 14.01 | 14.15 | 1,029,494 | +0.07(+0.49%) |
Nov 17, 2004 | 14.23 | 14.25 | 14.01 | 14.08 | 862,499 | -0.15(-1.05%) |
Nov 16, 2004 | 14.23 | 14.32 | 14.19 | 14.23 | 1,001,705 | +0.04(+0.27%) |
Nov 15, 2004 | 14.24 | 14.24 | 14.06 | 14.19 | 422,074 | -0.05(-0.35%) |
Nov 12, 2004 | 14.02 | 14.24 | 14.02 | 14.24 | 774,414 | +0.24(+1.72%) |
Nov 11, 2004 | 13.92 | 14.04 | 13.90 | 14.00 | 1,544,634 | +0.01(+0.08%) |
Nov 10, 2004 | 14.15 | 14.17 | 13.98 | 13.99 | 1,257,833 | -0.14(-1.03%) |
Nov 09, 2004 | 14.19 | 14.25 | 14.10 | 14.13 | 735,352 | -0.10(-0.67%) |
Nov 08, 2004 | 14.30 | 14.30 | 14.21 | 14.23 | 896,055 | -0.04(-0.29%) |
Nov 05, 2004 | 14.22 | 14.37 | 14.21 | 14.27 | 1,230,569 | +0.09(+0.62%) |
Nov 04, 2004 | 14.00 | 14.18 | 13.92 | 14.18 | 1,307,905 | +0.26(+1.84%) |
Nov 03, 2004 | 13.85 | 14.01 | 13.84 | 13.93 | 984,927 | +0.17(+1.25%) |
Nov 02, 2004 | 13.55 | 13.88 | 13.54 | 13.76 | 1,324,946 | +0.20(+1.49%) |
Nov 01, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 614,236 | +0.04(+0.28%) |
Oct 29, 2004 | 13.36 | 13.61 | 13.35 | 13.51 | 1,104,471 | +0.10(+0.74%) |
Oct 28, 2004 | 13.06 | 13.50 | 13.06 | 13.42 | 979,946 | +0.27(+2.09%) |
Oct 27, 2004 | 13.14 | 13.18 | 13.01 | 13.14 | 1,067,507 | -0.02(-0.15%) |
Oct 26, 2004 | 13.19 | 13.19 | 13.08 | 13.16 | 1,179,710 | -0.03(-0.23%) |
Oct 25, 2004 | 13.33 | 13.34 | 13.11 | 13.19 | 1,047,845 | -0.16(-1.23%) |
Oct 22, 2004 | 13.53 | 13.54 | 13.32 | 13.35 | 707,302 | -0.14(-1.07%) |
Oct 21, 2004 | 13.48 | 13.58 | 13.40 | 13.50 | 1,086,644 | -0.01(-0.06%) |
Oct 20, 2004 | 13.47 | 13.59 | 13.43 | 13.51 | 651,724 | +0.05(+0.34%) |
Oct 19, 2004 | 13.49 | 13.63 | 13.46 | 13.46 | 705,466 | -0.03(-0.20%) |
Oct 18, 2004 | 13.44 | 13.50 | 13.32 | 13.49 | 609,779 | +0.06(+0.48%) |
Oct 15, 2004 | 13.43 | 13.52 | 13.37 | 13.42 | 1,303,711 | +0.01(+0.08%) |
Oct 14, 2004 | 13.22 | 13.47 | 13.21 | 13.41 | 974,440 | +0.19(+1.44%) |
Oct 13, 2004 | 13.33 | 13.35 | 13.14 | 13.22 | 753,704 | -0.11(-0.83%) |
Oct 12, 2004 | 13.26 | 13.35 | 13.21 | 13.33 | 875,607 | +0.02(+0.17%) |
Oct 11, 2004 | 13.12 | 13.32 | 13.12 | 13.31 | 688,951 | +0.21(+1.60%) |
Oct 08, 2004 | 13.09 | 13.17 | 13.08 | 13.10 | 934,855 | +0.01(+0.09%) |
Oct 07, 2004 | 13.12 | 13.21 | 13.07 | 13.09 | 541,880 | -0.09(-0.67%) |
Oct 06, 2004 | 13.31 | 13.31 | 13.10 | 13.18 | 693,145 | -0.13(-0.95%) |
Oct 05, 2004 | 13.24 | 13.34 | 13.24 | 13.30 | 697,864 | +0.06(+0.46%) |
Oct 04, 2004 | 13.29 | 13.35 | 13.23 | 13.24 | 962,906 | -0.03(-0.20%) |
Oct 01, 2004 | 13.13 | 13.35 | 13.09 | 13.27 | 762,879 | +0.17(+1.28%) |
Sep 30, 2004 | 12.64 | 13.13 | 12.64 | 13.10 | 1,661,556 | +0.46(+3.62%) |
Sep 29, 2004 | 12.92 | 13.06 | 12.61 | 12.64 | 1,550,401 | -0.31(-2.41%) |
Sep 28, 2004 | 12.70 | 13.00 | 12.67 | 12.95 | 729,585 | +0.31(+2.47%) |
Sep 27, 2004 | 12.72 | 12.81 | 12.64 | 12.64 | 988,859 | -0.22(-1.72%) |
Sep 24, 2004 | 12.87 | 12.91 | 12.85 | 12.86 | 463,757 | -0.03(-0.24%) |
Sep 23, 2004 | 12.95 | 12.97 | 12.83 | 12.89 | 572,290 | -0.05(-0.38%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.93 | 12.94 | 511,470 | -0.18(-1.37%) |
Sep 21, 2004 | 13.18 | 13.18 | 13.07 | 13.12 | 484,467 | -0.06(-0.43%) |
Sep 20, 2004 | 13.38 | 13.38 | 13.16 | 13.18 | 669,289 | -0.20(-1.51%) |
Sep 17, 2004 | 13.25 | 13.38 | 13.21 | 13.38 | 961,070 | +0.17(+1.30%) |
Sep 16, 2004 | 13.19 | 13.23 | 13.19 | 13.21 | 630,751 | +0.02(+0.17%) |
Sep 15, 2004 | 13.20 | 13.23 | 13.14 | 13.19 | 841,789 | -0.02(-0.14%) |
Sep 14, 2004 | 13.20 | 13.24 | 13.17 | 13.21 | 943,768 | +0.05(+0.35%) |
Sep 13, 2004 | 13.11 | 13.18 | 13.11 | 13.16 | 999,083 | +0.04(+0.29%) |
Sep 10, 2004 | 13.10 | 13.15 | 12.99 | 13.12 | 949,011 | +0.05(+0.35%) |
Sep 09, 2004 | 13.06 | 13.13 | 13.00 | 13.08 | 1,094,509 | +0.02(+0.12%) |
Sep 08, 2004 | 13.26 | 13.26 | 13.01 | 13.06 | 1,107,355 | -0.18(-1.33%) |
Sep 07, 2004 | 13.08 | 13.24 | 13.08 | 13.24 | 1,019,532 | +0.24(+1.82%) |
Sep 03, 2004 | 13.00 | 13.07 | 12.94 | 13.00 | 912,833 | +0.00(+0.00%) |
Sep 02, 2004 | 12.94 | 13.04 | 12.92 | 13.00 | 756,849 | +0.07(+0.56%) |
Sep 01, 2004 | 12.82 | 12.97 | 12.82 | 12.93 | 875,083 | +0.13(+1.01%) |
Aug 31, 2004 | 12.74 | 12.85 | 12.74 | 12.80 | 952,681 | +0.08(+0.60%) |
Aug 30, 2004 | 12.82 | 12.85 | 12.70 | 12.72 | 1,018,483 | -0.05(-0.39%) |
Aug 27, 2004 | 12.85 | 12.87 | 12.76 | 12.77 | 760,782 | -0.03(-0.27%) |
Aug 26, 2004 | 12.87 | 12.87 | 12.80 | 12.81 | 625,770 | -0.06(-0.47%) |
Aug 25, 2004 | 12.87 | 12.89 | 12.82 | 12.87 | 1,059,380 | +0.02(+0.12%) |
Aug 24, 2004 | 12.90 | 12.90 | 12.79 | 12.85 | 1,237,123 | +0.03(+0.24%) |
Aug 23, 2004 | 12.97 | 12.98 | 12.66 | 12.82 | 2,279,200 | +0.35(+2.78%) |
Aug 20, 2004 | 12.45 | 12.51 | 12.42 | 12.47 | 727,226 | +0.05(+0.43%) |
Aug 19, 2004 | 12.46 | 12.47 | 12.38 | 12.42 | 1,190,721 | -0.04(-0.34%) |
Aug 18, 2004 | 12.41 | 12.46 | 12.40 | 12.46 | 1,241,317 | +0.05(+0.40%) |
Aug 17, 2004 | 12.48 | 12.48 | 12.38 | 12.41 | 1,099,752 | -0.00(-0.03%) |
Aug 16, 2004 | 12.36 | 12.42 | 12.27 | 12.42 | 1,858,175 | +0.11(+0.93%) |
Aug 13, 2004 | 12.40 | 12.44 | 12.29 | 12.30 | 1,585,793 | -0.13(-1.04%) |
Aug 12, 2004 | 12.47 | 12.48 | 12.38 | 12.43 | 1,006,948 | -0.04(-0.31%) |
Aug 11, 2004 | 12.50 | 12.51 | 12.37 | 12.47 | 1,379,737 | -0.03(-0.27%) |
Aug 10, 2004 | 12.51 | 12.53 | 12.35 | 12.50 | 1,822,521 | +0.01(+0.06%) |
Aug 09, 2004 | 12.53 | 12.59 | 12.39 | 12.50 | 1,871,807 | -0.10(-0.82%) |
Aug 06, 2004 | 12.66 | 12.74 | 12.60 | 12.60 | 1,546,469 | -0.20(-1.55%) |
Aug 05, 2004 | 13.02 | 13.02 | 12.75 | 12.80 | 1,321,800 | -0.23(-1.79%) |
Aug 04, 2004 | 13.16 | 13.16 | 12.98 | 13.03 | 2,206,321 | -0.19(-1.44%) |
Aug 03, 2004 | 13.22 | 13.29 | 12.97 | 13.22 | 2,926,993 | -0.37(-2.70%) |
Aug 02, 2004 | 13.64 | 13.67 | 13.53 | 13.59 | 1,354,569 | -0.06(-0.42%) |
Jul 30, 2004 | 13.51 | 13.64 | 13.44 | 13.64 | 1,014,026 | +0.13(+0.99%) |
Jul 29, 2004 | 13.30 | 13.51 | 13.30 | 13.51 | 1,760,128 | +0.21(+1.55%) |
Jul 28, 2004 | 13.48 | 13.48 | 13.20 | 13.30 | 1,362,434 | -0.19(-1.41%) |
Jul 27, 2004 | 13.58 | 13.60 | 13.45 | 13.50 | 1,468,346 | -0.01(-0.06%) |
Jul 26, 2004 | 13.62 | 13.66 | 13.48 | 13.50 | 1,415,914 | -0.13(-0.98%) |
Jul 23, 2004 | 13.66 | 13.69 | 13.60 | 13.64 | 1,102,898 | -0.04(-0.31%) |
Jul 22, 2004 | 13.69 | 13.71 | 13.59 | 13.68 | 2,452,225 | -0.02(-0.11%) |
Jul 21, 2004 | 13.75 | 13.77 | 13.67 | 13.69 | 1,576,879 | -0.06(-0.47%) |
Jul 20, 2004 | 13.76 | 13.76 | 13.68 | 13.76 | 1,470,443 | +0.10(+0.73%) |
Jul 19, 2004 | 13.64 | 13.70 | 13.60 | 13.66 | 856,732 | +0.03(+0.25%) |
Jul 16, 2004 | 13.65 | 13.68 | 13.56 | 13.63 | 998,297 | +0.03(+0.25%) |
Jul 15, 2004 | 13.50 | 13.60 | 13.49 | 13.59 | 811,116 | +0.07(+0.51%) |
Jul 14, 2004 | 13.35 | 13.64 | 13.35 | 13.52 | 1,023,726 | +0.13(+0.94%) |
Jul 13, 2004 | 13.39 | 13.40 | 13.34 | 13.40 | 682,659 | -0.02(-0.17%) |
Jul 12, 2004 | 13.39 | 13.43 | 13.35 | 13.42 | 654,608 | +0.02(+0.17%) |
Jul 09, 2004 | 13.32 | 13.42 | 13.29 | 13.40 | 1,157,689 | +0.08(+0.60%) |
Jul 08, 2004 | 13.20 | 13.36 | 13.19 | 13.32 | 970,770 | +0.12(+0.90%) |
Jul 07, 2004 | 13.08 | 13.22 | 13.03 | 13.20 | 981,781 | +0.09(+0.67%) |
Jul 06, 2004 | 13.05 | 13.15 | 13.02 | 13.11 | 1,189,934 | +0.06(+0.44%) |
Jul 02, 2004 | 13.06 | 13.08 | 12.98 | 13.05 | 665,881 | -0.03(-0.26%) |
Jul 01, 2004 | 12.99 | 13.09 | 12.96 | 13.09 | 1,915,325 | +0.12(+0.91%) |
Jun 30, 2004 | 13.00 | 13.00 | 12.90 | 12.97 | 1,689,345 | -0.03(-0.21%) |
Jun 29, 2004 | 13.13 | 13.21 | 12.94 | 13.00 | 1,661,819 | -0.13(-0.96%) |
Jun 28, 2004 | 13.03 | 13.21 | 13.03 | 13.12 | 1,209,858 | +0.10(+0.73%) |
Jun 25, 2004 | 13.03 | 13.16 | 12.99 | 13.03 | 1,217,199 | -0.03(-0.26%) |
Jun 24, 2004 | 13.11 | 13.13 | 13.00 | 13.06 | 1,041,029 | -0.10(-0.73%) |
Jun 23, 2004 | 13.19 | 13.20 | 13.07 | 13.16 | 951,895 | -0.02(-0.17%) |
Jun 22, 2004 | 13.14 | 13.21 | 13.08 | 13.18 | 1,737,844 | +0.04(+0.32%) |
Jun 21, 2004 | 13.05 | 13.19 | 13.04 | 13.14 | 1,663,654 | +0.03(+0.26%) |
Jun 18, 2004 | 13.16 | 13.21 | 13.09 | 13.10 | 1,017,172 | -0.09(-0.66%) |
Jun 17, 2004 | 13.22 | 13.29 | 13.12 | 13.19 | 978,635 | -0.10(-0.77%) |
Jun 16, 2004 | 13.34 | 13.37 | 13.26 | 13.29 | 888,191 | -0.06(-0.43%) |
Jun 15, 2004 | 13.26 | 13.35 | 13.24 | 13.35 | 2,703,372 | +0.08(+0.57%) |
Jun 14, 2004 | 13.33 | 13.35 | 13.25 | 13.27 | 655,132 | -0.09(-0.69%) |
Jun 10, 2004 | 13.34 | 13.39 | 13.34 | 13.37 | 2,473,984 | +0.03(+0.20%) |
Jun 09, 2004 | 13.39 | 13.43 | 13.32 | 13.34 | 1,385,766 | -0.13(-0.94%) |
Jun 08, 2004 | 13.50 | 13.50 | 13.43 | 13.47 | 1,483,289 | +0.00(+0.00%) |
Jun 07, 2004 | 13.41 | 13.48 | 13.40 | 13.47 | 831,827 | +0.06(+0.43%) |
Jun 04, 2004 | 13.50 | 13.53 | 13.38 | 13.41 | 979,421 | -0.06(-0.45%) |
Jun 03, 2004 | 13.55 | 13.58 | 13.47 | 13.47 | 941,933 | -0.05(-0.37%) |
Jun 02, 2004 | 13.43 | 13.61 | 13.42 | 13.52 | 1,281,690 | +0.12(+0.91%) |
Jun 01, 2004 | 13.53 | 13.53 | 13.35 | 13.40 | 1,588,414 | -0.13(-0.93%) |
May 28, 2004 | 13.41 | 13.57 | 13.39 | 13.52 | 3,604,147 | +0.07(+0.54%) |
May 27, 2004 | 13.39 | 13.47 | 13.31 | 13.45 | 1,308,430 | +0.10(+0.71%) |
May 26, 2004 | 13.37 | 13.43 | 13.29 | 13.35 | 1,368,202 | +0.02(+0.11%) |
May 25, 2004 | 13.33 | 13.38 | 13.27 | 13.34 | 1,792,897 | -0.03(-0.23%) |
May 24, 2004 | 13.39 | 13.47 | 13.28 | 13.37 | 2,531,921 | -0.19(-1.43%) |
May 21, 2004 | 13.56 | 13.61 | 13.54 | 13.56 | 1,747,544 | +0.02(+0.17%) |
May 20, 2004 | 13.47 | 13.57 | 13.47 | 13.54 | 1,279,854 | -0.00(-0.03%) |
May 19, 2004 | 13.52 | 13.59 | 13.48 | 13.55 | 1,355,618 | +0.05(+0.37%) |
May 18, 2004 | 13.39 | 13.52 | 13.39 | 13.50 | 1,713,201 | +0.10(+0.77%) |
May 17, 2004 | 13.22 | 13.50 | 13.12 | 13.39 | 1,338,578 | +0.12(+0.92%) |
May 14, 2004 | 13.20 | 13.35 | 13.07 | 13.27 | 1,239,744 | +0.10(+0.72%) |
May 13, 2004 | 13.20 | 13.22 | 13.12 | 13.18 | 954,516 | -0.04(-0.32%) |
May 12, 2004 | 13.28 | 13.28 | 13.08 | 13.22 | 1,810,724 | -0.06(-0.46%) |
May 11, 2004 | 13.23 | 13.35 | 13.21 | 13.28 | 1,044,437 | +0.02(+0.17%) |
May 10, 2004 | 13.26 | 13.35 | 13.19 | 13.26 | 1,098,966 | -0.03(-0.26%) |
May 07, 2004 | 13.13 | 13.38 | 13.11 | 13.29 | 1,228,209 | +0.16(+1.22%) |
May 06, 2004 | 13.25 | 13.26 | 13.07 | 13.13 | 1,101,849 | -0.12(-0.92%) |
May 05, 2004 | 13.21 | 13.32 | 13.18 | 13.25 | 959,235 | -0.01(-0.09%) |
May 04, 2004 | 13.21 | 13.35 | 13.12 | 13.26 | 1,181,283 | +0.03(+0.20%) |