Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.34 | 10.34 | 9.930 | 10.15 | 154,984 | +0.00(+0.00%) |
Apr 28, 2005 | 10.70 | 10.70 | 10.15 | 10.15 | 78,513 | -0.58(-5.41%) |
Apr 27, 2005 | 10.57 | 10.88 | 10.03 | 10.73 | 80,078 | +0.08(+0.75%) |
Apr 26, 2005 | 10.44 | 10.81 | 10.44 | 10.65 | 45,161 | -0.04(-0.37%) |
Apr 25, 2005 | 10.70 | 10.79 | 10.38 | 10.69 | 45,649 | +0.16(+1.52%) |
Apr 22, 2005 | 11.21 | 11.21 | 10.52 | 10.53 | 78,238 | -0.57(-5.14%) |
Apr 21, 2005 | 10.86 | 11.22 | 10.56 | 11.10 | 137,363 | +0.48(+4.52%) |
Apr 20, 2005 | 11.15 | 11.20 | 10.62 | 10.62 | 78,996 | -0.48(-4.32%) |
Apr 19, 2005 | 11.07 | 11.14 | 10.96 | 11.10 | 42,459 | +0.14(+1.28%) |
Apr 18, 2005 | 10.87 | 10.99 | 10.50 | 10.96 | 50,004 | +0.20(+1.86%) |
Apr 15, 2005 | 11.13 | 11.19 | 10.70 | 10.76 | 66,571 | -0.29(-2.62%) |
Apr 14, 2005 | 11.04 | 11.20 | 10.93 | 11.05 | 51,372 | +0.07(+0.64%) |
Apr 13, 2005 | 11.33 | 11.33 | 10.90 | 10.98 | 82,046 | +0.00(+0.00%) |
Apr 12, 2005 | 10.97 | 11.05 | 10.66 | 10.98 | 89,859 | -0.17(-1.52%) |
Apr 11, 2005 | 11.50 | 11.60 | 11.15 | 11.15 | 89,086 | -0.36(-3.13%) |
Apr 08, 2005 | 11.56 | 11.91 | 11.30 | 11.51 | 99,532 | +0.23(+2.04%) |
Apr 07, 2005 | 11.17 | 11.28 | 11.12 | 11.28 | 52,429 | +0.05(+0.45%) |
Apr 06, 2005 | 10.83 | 11.31 | 10.71 | 11.23 | 105,603 | +0.52(+4.86%) |
Apr 05, 2005 | 10.55 | 10.72 | 10.50 | 10.71 | 51,273 | +0.14(+1.32%) |
Apr 04, 2005 | 10.73 | 10.74 | 10.24 | 10.57 | 60,427 | -0.03(-0.28%) |
Apr 01, 2005 | 10.79 | 10.91 | 10.43 | 10.60 | 86,010 | +0.02(+0.19%) |
Mar 31, 2005 | 10.73 | 10.73 | 10.46 | 10.58 | 75,676 | -0.16(-1.49%) |
Mar 30, 2005 | 10.40 | 10.75 | 10.40 | 10.74 | 55,870 | +0.18(+1.70%) |
Mar 29, 2005 | 10.48 | 10.82 | 10.45 | 10.56 | 86,905 | +0.16(+1.54%) |
Mar 28, 2005 | 10.51 | 10.51 | 10.20 | 10.40 | 68,771 | -0.11(-1.05%) |
Mar 24, 2005 | 10.17 | 10.64 | 10.17 | 10.51 | 44,485 | +0.34(+3.34%) |
Mar 23, 2005 | 10.43 | 10.43 | 10.14 | 10.17 | 52,313 | -0.16(-1.55%) |
Mar 22, 2005 | 10.55 | 10.55 | 10.30 | 10.33 | 29,931 | -0.14(-1.34%) |
Mar 21, 2005 | 10.46 | 10.58 | 10.26 | 10.47 | 59,127 | +0.10(+0.96%) |
Mar 18, 2005 | 10.60 | 10.60 | 10.11 | 10.37 | 114,735 | -0.19(-1.80%) |
Mar 17, 2005 | 10.76 | 11.04 | 10.36 | 10.56 | 72,798 | -0.27(-2.49%) |
Mar 16, 2005 | 11.17 | 11.21 | 10.83 | 10.83 | 72,361 | -0.36(-3.22%) |
Mar 15, 2005 | 11.32 | 11.62 | 11.17 | 11.19 | 111,811 | -0.11(-0.97%) |
Mar 14, 2005 | 10.94 | 11.52 | 10.94 | 11.30 | 132,273 | +0.18(+1.62%) |
Mar 11, 2005 | 11.10 | 11.20 | 10.96 | 11.12 | 65,056 | +0.05(+0.45%) |
Mar 10, 2005 | 10.95 | 11.20 | 10.80 | 11.07 | 93,106 | +0.12(+1.10%) |
Mar 09, 2005 | 11.01 | 11.36 | 10.95 | 10.95 | 92,949 | -0.25(-2.23%) |
Mar 08, 2005 | 11.15 | 11.63 | 11.08 | 11.20 | 116,114 | +0.02(+0.18%) |
Mar 07, 2005 | 11.37 | 11.88 | 11.12 | 11.18 | 141,843 | +0.06(+0.54%) |
Mar 04, 2005 | 10.85 | 11.41 | 10.71 | 11.12 | 130,397 | +0.41(+3.83%) |
Mar 03, 2005 | 10.65 | 10.90 | 10.40 | 10.71 | 54,680 | +0.05(+0.47%) |
Mar 02, 2005 | 10.70 | 11.05 | 10.62 | 10.66 | 124,627 | -0.14(-1.30%) |
Mar 01, 2005 | 10.50 | 11.09 | 10.37 | 10.80 | 130,592 | +0.10(+0.93%) |
Feb 28, 2005 | 10.92 | 10.92 | 10.40 | 10.70 | 134,382 | -0.19(-1.74%) |
Feb 25, 2005 | 10.05 | 11.14 | 10.05 | 10.89 | 157,345 | +0.65(+6.35%) |
Feb 24, 2005 | 9.980 | 10.26 | 9.980 | 10.24 | 73,056 | +0.24(+2.40%) |
Feb 23, 2005 | 10.26 | 10.26 | 9.970 | 10.00 | 90,396 | -0.08(-0.79%) |
Feb 22, 2005 | 10.00 | 10.25 | 9.920 | 10.08 | 120,253 | +0.03(+0.30%) |
Feb 18, 2005 | 10.13 | 10.24 | 9.990 | 10.05 | 62,258 | +0.03(+0.30%) |
Feb 17, 2005 | 10.42 | 10.42 | 10.00 | 10.02 | 81,341 | -0.39(-3.75%) |
Feb 16, 2005 | 10.02 | 10.60 | 10.02 | 10.41 | 93,118 | +0.12(+1.17%) |
Feb 15, 2005 | 10.63 | 10.75 | 10.25 | 10.29 | 94,217 | +0.04(+0.39%) |
Feb 14, 2005 | 10.83 | 10.83 | 10.22 | 10.25 | 124,118 | -0.50(-4.65%) |
Feb 11, 2005 | 10.21 | 10.81 | 10.21 | 10.75 | 64,295 | +0.45(+4.37%) |
Feb 10, 2005 | 10.90 | 11.07 | 10.21 | 10.30 | 151,940 | -0.42(-3.92%) |
Feb 09, 2005 | 10.85 | 11.10 | 10.56 | 10.72 | 97,610 | -0.16(-1.47%) |
Feb 08, 2005 | 10.87 | 11.20 | 10.87 | 10.88 | 60,878 | -0.09(-0.82%) |
Feb 07, 2005 | 11.32 | 11.39 | 10.95 | 10.97 | 130,373 | -0.35(-3.09%) |
Feb 04, 2005 | 11.24 | 11.42 | 11.01 | 11.32 | 72,479 | +0.16(+1.43%) |
Feb 03, 2005 | 11.12 | 11.44 | 10.88 | 11.16 | 89,794 | +0.04(+0.36%) |
Feb 02, 2005 | 11.27 | 11.79 | 11.03 | 11.12 | 145,477 | -0.46(-3.97%) |
Feb 01, 2005 | 11.94 | 11.96 | 11.26 | 11.58 | 89,188 | -0.30(-2.53%) |
Jan 31, 2005 | 11.84 | 12.24 | 11.31 | 11.88 | 297,572 | +0.45(+3.94%) |
Jan 28, 2005 | 11.83 | 11.90 | 11.27 | 11.43 | 121,426 | -0.14(-1.21%) |
Jan 27, 2005 | 11.15 | 11.87 | 11.03 | 11.57 | 167,560 | +0.47(+4.23%) |
Jan 26, 2005 | 11.14 | 11.25 | 11.01 | 11.10 | 139,531 | -0.10(-0.89%) |
Jan 25, 2005 | 11.49 | 11.88 | 10.75 | 11.20 | 151,231 | +0.14(+1.27%) |
Jan 24, 2005 | 11.04 | 11.48 | 11.01 | 11.06 | 134,044 | -0.10(-0.90%) |
Jan 21, 2005 | 11.63 | 11.69 | 11.05 | 11.16 | 138,319 | -0.25(-2.19%) |
Jan 20, 2005 | 11.75 | 11.97 | 11.25 | 11.41 | 130,490 | -0.56(-4.68%) |
Jan 19, 2005 | 12.02 | 12.09 | 11.65 | 11.97 | 127,161 | +0.10(+0.84%) |
Jan 18, 2005 | 11.97 | 12.08 | 11.55 | 11.87 | 208,379 | -0.18(-1.49%) |
Jan 14, 2005 | 12.27 | 12.44 | 11.69 | 12.05 | 507,834 | -0.40(-3.21%) |
Jan 13, 2005 | 11.70 | 12.90 | 10.94 | 12.45 | 1,766,717 | -1.72(-12.14%) |
Jan 12, 2005 | 14.37 | 14.47 | 13.62 | 14.17 | 125,446 | -0.14(-0.98%) |
Jan 11, 2005 | 14.32 | 14.62 | 13.92 | 14.31 | 81,558 | -0.11(-0.76%) |
Jan 10, 2005 | 14.30 | 14.70 | 14.18 | 14.42 | 97,414 | +0.13(+0.91%) |
Jan 07, 2005 | 14.56 | 14.56 | 13.74 | 14.29 | 97,802 | -0.23(-1.58%) |
Jan 06, 2005 | 14.49 | 14.79 | 14.27 | 14.52 | 194,993 | -0.17(-1.16%) |
Jan 05, 2005 | 14.75 | 15.10 | 14.21 | 14.69 | 160,571 | -0.29(-1.94%) |
Jan 04, 2005 | 15.18 | 15.20 | 14.76 | 14.98 | 145,037 | -0.03(-0.20%) |
Jan 03, 2005 | 15.87 | 15.97 | 14.97 | 15.01 | 213,482 | -0.43(-2.78%) |
Dec 31, 2004 | 15.43 | 15.72 | 15.35 | 15.44 | 176,000 | +0.21(+1.38%) |
Dec 30, 2004 | 14.93 | 15.41 | 14.70 | 15.23 | 223,700 | +0.53(+3.61%) |
Dec 29, 2004 | 13.57 | 14.97 | 13.57 | 14.70 | 362,700 | +0.96(+6.99%) |
Dec 28, 2004 | 13.77 | 13.87 | 13.68 | 13.74 | 128,200 | -0.08(-0.58%) |
Dec 27, 2004 | 13.88 | 14.09 | 13.51 | 13.82 | 148,900 | +0.14(+1.02%) |
Dec 23, 2004 | 13.55 | 13.83 | 13.50 | 13.68 | 111,500 | +0.02(+0.15%) |
Dec 22, 2004 | 13.65 | 14.08 | 13.65 | 13.66 | 120,300 | -0.07(-0.51%) |
Dec 21, 2004 | 13.56 | 14.11 | 13.56 | 13.73 | 107,300 | -0.02(-0.15%) |
Dec 20, 2004 | 14.30 | 14.50 | 13.67 | 13.75 | 80,400 | -0.69(-4.78%) |
Dec 17, 2004 | 14.16 | 14.44 | 14.01 | 14.44 | 60,400 | +0.42(+3.00%) |
Dec 16, 2004 | 14.12 | 14.50 | 14.02 | 14.02 | 55,300 | -0.16(-1.13%) |
Dec 15, 2004 | 14.00 | 14.41 | 13.83 | 14.18 | 115,300 | +0.29(+2.09%) |
Dec 14, 2004 | 13.66 | 14.05 | 13.41 | 13.89 | 102,200 | +0.24(+1.76%) |
Dec 13, 2004 | 13.99 | 14.00 | 13.50 | 13.65 | 111,100 | -0.30(-2.15%) |
Dec 10, 2004 | 14.20 | 14.20 | 13.75 | 13.95 | 89,800 | -0.08(-0.57%) |
Dec 09, 2004 | 13.96 | 14.20 | 13.79 | 14.03 | 68,300 | -0.17(-1.20%) |
Dec 08, 2004 | 13.98 | 14.50 | 13.84 | 14.20 | 108,100 | +0.06(+0.42%) |
Dec 07, 2004 | 14.55 | 14.75 | 14.08 | 14.14 | 86,300 | -0.61(-4.14%) |
Dec 06, 2004 | 14.76 | 14.94 | 14.51 | 14.75 | 78,900 | -0.11(-0.74%) |
Dec 03, 2004 | 15.19 | 15.36 | 14.86 | 14.86 | 75,800 | -0.49(-3.19%) |
Dec 02, 2004 | 14.88 | 15.36 | 14.88 | 15.35 | 61,100 | +0.09(+0.59%) |
Dec 01, 2004 | 15.26 | 15.49 | 14.84 | 15.26 | 109,000 | +0.08(+0.53%) |
Nov 30, 2004 | 15.17 | 15.29 | 15.03 | 15.18 | 63,300 | -0.13(-0.85%) |
Nov 29, 2004 | 15.60 | 15.70 | 14.87 | 15.31 | 176,000 | -0.09(-0.58%) |
Nov 26, 2004 | 15.14 | 15.58 | 15.14 | 15.40 | 59,200 | +0.27(+1.78%) |
Nov 24, 2004 | 15.10 | 15.34 | 14.52 | 15.13 | 76,900 | +0.10(+0.67%) |
Nov 23, 2004 | 15.05 | 15.05 | 14.50 | 15.03 | 221,300 | +0.09(+0.60%) |
Nov 22, 2004 | 15.31 | 15.69 | 14.75 | 14.94 | 428,400 | -0.91(-5.74%) |
Nov 19, 2004 | 16.30 | 16.50 | 15.62 | 15.85 | 213,000 | -0.79(-4.75%) |
Nov 18, 2004 | 17.10 | 17.70 | 16.36 | 16.64 | 264,500 | -0.84(-4.81%) |
Nov 17, 2004 | 15.77 | 17.50 | 15.55 | 17.48 | 473,300 | +1.71(+10.84%) |
Nov 16, 2004 | 15.50 | 15.85 | 15.45 | 15.77 | 84,500 | +0.13(+0.83%) |
Nov 15, 2004 | 15.81 | 15.90 | 15.36 | 15.64 | 115,200 | -0.32(-2.01%) |
Nov 12, 2004 | 15.34 | 15.96 | 15.33 | 15.96 | 170,100 | +0.34(+2.18%) |
Nov 11, 2004 | 15.41 | 15.74 | 15.41 | 15.62 | 94,100 | +0.20(+1.30%) |
Nov 10, 2004 | 15.25 | 15.73 | 15.02 | 15.42 | 194,900 | +0.15(+0.98%) |
Nov 09, 2004 | 14.89 | 15.27 | 14.89 | 15.27 | 302,700 | +0.34(+2.28%) |
Nov 08, 2004 | 14.74 | 15.00 | 14.50 | 14.93 | 227,200 | +0.23(+1.56%) |
Nov 05, 2004 | 14.30 | 14.95 | 13.90 | 14.70 | 331,700 | +0.35(+2.44%) |
Nov 04, 2004 | 13.89 | 14.52 | 13.86 | 14.35 | 280,000 | +0.42(+3.02%) |
Nov 03, 2004 | 13.40 | 14.37 | 13.26 | 13.93 | 400,200 | +0.75(+5.69%) |
Nov 02, 2004 | 12.64 | 13.89 | 12.64 | 13.18 | 366,100 | +0.35(+2.73%) |
Nov 01, 2004 | 11.30 | 12.93 | 11.30 | 12.83 | 293,900 | +1.52(+13.39%) |
Oct 29, 2004 | 11.74 | 11.97 | 10.77 | 11.31 | 149,400 | -0.20(-1.69%) |
Oct 28, 2004 | 11.79 | 11.79 | 11.42 | 11.51 | 85,900 | -0.18(-1.54%) |
Oct 27, 2004 | 11.00 | 11.72 | 10.77 | 11.69 | 214,800 | +0.84(+7.74%) |
Oct 26, 2004 | 9.560 | 10.87 | 9.420 | 10.85 | 245,300 | +1.40(+14.81%) |
Oct 25, 2004 | 9.420 | 9.550 | 9.200 | 9.450 | 44,700 | +0.14(+1.50%) |
Oct 22, 2004 | 9.040 | 9.640 | 9.030 | 9.310 | 64,600 | +0.12(+1.31%) |
Oct 21, 2004 | 9.035 | 9.350 | 8.950 | 9.190 | 53,700 | +0.10(+1.10%) |
Oct 20, 2004 | 9.000 | 9.090 | 8.890 | 9.090 | 85,400 | +0.09(+1.00%) |
Oct 19, 2004 | 9.380 | 9.380 | 8.940 | 9.000 | 40,400 | -0.14(-1.53%) |
Oct 18, 2004 | 9.010 | 9.400 | 8.880 | 9.140 | 247,100 | +0.01(+0.11%) |
Oct 15, 2004 | 9.040 | 9.230 | 9.010 | 9.130 | 41,300 | +0.02(+0.22%) |
Oct 14, 2004 | 9.300 | 9.480 | 9.100 | 9.110 | 286,800 | -0.22(-2.36%) |
Oct 13, 2004 | 9.500 | 9.620 | 9.300 | 9.330 | 56,400 | -0.22(-2.30%) |
Oct 12, 2004 | 9.340 | 9.600 | 9.340 | 9.550 | 34,800 | +0.07(+0.74%) |
Oct 11, 2004 | 9.740 | 9.740 | 9.240 | 9.480 | 34,600 | -0.13(-1.35%) |
Oct 08, 2004 | 9.700 | 9.890 | 9.550 | 9.610 | 56,700 | +0.01(+0.10%) |
Oct 07, 2004 | 9.870 | 10.04 | 9.560 | 9.600 | 38,700 | -0.26(-2.64%) |
Oct 06, 2004 | 9.830 | 10.03 | 9.790 | 9.860 | 38,600 | +0.03(+0.31%) |
Oct 05, 2004 | 9.800 | 10.04 | 9.710 | 9.830 | 85,400 | -0.01(-0.10%) |
Oct 04, 2004 | 9.320 | 10.16 | 9.180 | 9.840 | 143,300 | +0.52(+5.58%) |
Oct 01, 2004 | 9.170 | 9.340 | 8.960 | 9.320 | 123,500 | +0.47(+5.31%) |
Sep 30, 2004 | 9.280 | 9.280 | 8.840 | 8.850 | 80,300 | -0.39(-4.22%) |
Sep 29, 2004 | 9.190 | 9.250 | 9.020 | 9.240 | 94,800 | +0.23(+2.55%) |
Sep 28, 2004 | 8.900 | 9.110 | 8.630 | 9.010 | 175,900 | +0.29(+3.33%) |
Sep 27, 2004 | 9.870 | 10.04 | 8.650 | 8.720 | 732,900 | -1.22(-12.27%) |
Sep 24, 2004 | 10.09 | 10.09 | 9.920 | 9.940 | 48,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.870 | 10.15 | 9.870 | 9.940 | 130,500 | -0.13(-1.29%) |
Sep 22, 2004 | 10.40 | 10.40 | 10.00 | 10.07 | 105,700 | -0.22(-2.14%) |
Sep 21, 2004 | 10.45 | 10.62 | 10.26 | 10.29 | 77,500 | -0.22(-2.09%) |
Sep 20, 2004 | 10.55 | 10.75 | 10.45 | 10.51 | 72,800 | -0.18(-1.68%) |
Sep 17, 2004 | 10.95 | 11.29 | 10.64 | 10.69 | 107,000 | -0.09(-0.83%) |
Sep 16, 2004 | 10.97 | 10.99 | 10.68 | 10.78 | 44,300 | -0.10(-0.92%) |
Sep 15, 2004 | 11.17 | 11.17 | 10.75 | 10.88 | 66,700 | -0.17(-1.54%) |
Sep 14, 2004 | 11.10 | 11.12 | 10.70 | 11.05 | 63,200 | +0.02(+0.18%) |
Sep 13, 2004 | 10.73 | 11.24 | 10.70 | 11.03 | 182,700 | +0.28(+2.60%) |
Sep 10, 2004 | 10.25 | 11.10 | 10.15 | 10.75 | 405,300 | +0.70(+6.97%) |
Sep 09, 2004 | 10.00 | 10.15 | 9.940 | 10.05 | 104,800 | +0.14(+1.41%) |
Sep 08, 2004 | 9.900 | 10.38 | 9.900 | 9.910 | 127,600 | +0.11(+1.12%) |
Sep 07, 2004 | 10.37 | 10.37 | 9.640 | 9.800 | 79,500 | -0.41(-4.02%) |
Sep 03, 2004 | 10.59 | 10.60 | 10.08 | 10.21 | 29,800 | -0.22(-2.11%) |
Sep 02, 2004 | 10.12 | 10.50 | 9.850 | 10.43 | 42,800 | +0.38(+3.78%) |
Sep 01, 2004 | 9.740 | 10.44 | 9.570 | 10.05 | 98,600 | +0.31(+3.18%) |
Aug 31, 2004 | 9.860 | 9.860 | 9.430 | 9.740 | 38,700 | +0.17(+1.78%) |
Aug 30, 2004 | 10.13 | 10.15 | 9.540 | 9.570 | 60,700 | -0.63(-6.18%) |
Aug 27, 2004 | 10.39 | 10.39 | 10.16 | 10.20 | 38,700 | -0.02(-0.20%) |
Aug 26, 2004 | 10.05 | 10.30 | 10.05 | 10.22 | 45,300 | +0.07(+0.69%) |
Aug 25, 2004 | 10.08 | 10.30 | 9.780 | 10.15 | 69,700 | +0.20(+2.01%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.730 | 9.950 | 44,300 | +0.18(+1.84%) |
Aug 23, 2004 | 9.680 | 10.08 | 9.680 | 9.770 | 74,361 | +0.10(+1.03%) |
Aug 20, 2004 | 9.620 | 10.00 | 9.580 | 9.670 | 53,041 | -0.01(-0.10%) |
Aug 19, 2004 | 10.06 | 10.06 | 9.540 | 9.680 | 56,900 | -0.27(-2.71%) |
Aug 18, 2004 | 9.510 | 10.05 | 9.510 | 9.950 | 29,310 | +0.12(+1.22%) |
Aug 17, 2004 | 10.32 | 10.32 | 9.650 | 9.830 | 31,600 | +0.02(+0.20%) |
Aug 16, 2004 | 9.850 | 9.950 | 9.520 | 9.810 | 65,100 | -0.04(-0.41%) |
Aug 13, 2004 | 10.27 | 10.27 | 9.710 | 9.850 | 35,600 | -0.20(-1.99%) |
Aug 12, 2004 | 10.22 | 10.51 | 10.02 | 10.05 | 37,800 | -0.36(-3.46%) |
Aug 11, 2004 | 10.43 | 10.64 | 10.21 | 10.41 | 44,800 | -0.36(-3.34%) |
Aug 10, 2004 | 10.00 | 10.83 | 10.00 | 10.77 | 74,800 | +0.68(+6.74%) |
Aug 09, 2004 | 10.68 | 10.68 | 10.06 | 10.09 | 73,300 | -0.42(-4.00%) |
Aug 06, 2004 | 10.43 | 10.74 | 10.43 | 10.51 | 95,400 | -0.21(-1.96%) |
Aug 05, 2004 | 10.51 | 10.77 | 10.46 | 10.72 | 83,200 | +0.20(+1.90%) |
Aug 04, 2004 | 10.52 | 10.68 | 10.50 | 10.52 | 69,400 | -0.16(-1.50%) |
Aug 03, 2004 | 10.60 | 10.99 | 10.46 | 10.68 | 75,100 | +0.18(+1.71%) |
Aug 02, 2004 | 10.13 | 10.73 | 9.950 | 10.50 | 68,900 | -0.30(-2.78%) |
Jul 30, 2004 | 10.02 | 10.84 | 10.02 | 10.80 | 178,500 | +0.89(+8.98%) |
Jul 29, 2004 | 9.390 | 10.13 | 9.350 | 9.910 | 64,300 | +0.47(+4.98%) |
Jul 28, 2004 | 9.720 | 9.720 | 9.200 | 9.440 | 60,900 | -0.33(-3.38%) |
Jul 27, 2004 | 9.100 | 9.810 | 9.100 | 9.770 | 61,200 | +0.61(+6.66%) |
Jul 26, 2004 | 9.040 | 9.410 | 8.900 | 9.160 | 83,500 | +0.12(+1.33%) |
Jul 23, 2004 | 10.14 | 10.14 | 8.960 | 9.040 | 165,300 | -0.98(-9.78%) |
Jul 22, 2004 | 10.21 | 10.35 | 9.750 | 10.02 | 94,500 | -0.08(-0.79%) |
Jul 21, 2004 | 10.71 | 10.79 | 10.08 | 10.10 | 40,700 | -0.78(-7.17%) |
Jul 20, 2004 | 10.92 | 11.04 | 10.34 | 10.88 | 65,100 | +0.02(+0.18%) |
Jul 19, 2004 | 10.16 | 11.00 | 10.02 | 10.86 | 114,800 | +0.52(+5.03%) |
Jul 16, 2004 | 10.65 | 10.65 | 10.10 | 10.34 | 83,400 | -0.19(-1.80%) |
Jul 15, 2004 | 10.63 | 11.13 | 10.50 | 10.53 | 37,900 | -0.29(-2.68%) |
Jul 14, 2004 | 10.39 | 11.23 | 10.35 | 10.82 | 107,000 | +0.32(+3.05%) |
Jul 13, 2004 | 10.57 | 10.70 | 10.05 | 10.50 | 163,900 | -0.28(-2.60%) |
Jul 12, 2004 | 11.55 | 11.59 | 10.61 | 10.78 | 128,000 | -0.73(-6.34%) |
Jul 09, 2004 | 11.22 | 11.79 | 11.19 | 11.51 | 59,300 | +0.01(+0.09%) |
Jul 08, 2004 | 11.78 | 12.16 | 11.30 | 11.50 | 102,200 | -0.51(-4.25%) |
Jul 07, 2004 | 11.86 | 12.17 | 11.47 | 12.01 | 105,500 | -0.06(-0.50%) |
Jul 06, 2004 | 11.91 | 12.22 | 11.42 | 12.07 | 105,000 | +0.01(+0.08%) |
Jul 02, 2004 | 11.25 | 12.13 | 11.03 | 12.06 | 299,800 | -0.24(-1.95%) |
Jul 01, 2004 | 12.42 | 12.64 | 12.25 | 12.30 | 140,300 | -0.28(-2.23%) |
Jun 30, 2004 | 13.55 | 13.75 | 12.50 | 12.58 | 245,300 | -0.97(-7.16%) |
Jun 29, 2004 | 14.09 | 14.18 | 13.55 | 13.55 | 122,200 | -0.53(-3.76%) |
Jun 28, 2004 | 14.00 | 14.63 | 13.88 | 14.08 | 274,300 | +0.17(+1.22%) |
Jun 25, 2004 | 13.55 | 14.00 | 13.46 | 13.91 | 1,073,200 | +0.37(+2.73%) |
Jun 24, 2004 | 12.78 | 13.89 | 12.78 | 13.54 | 195,800 | +0.51(+3.91%) |
Jun 23, 2004 | 13.00 | 13.40 | 12.77 | 13.03 | 104,300 | +0.14(+1.09%) |
Jun 22, 2004 | 12.94 | 13.02 | 12.50 | 12.89 | 107,300 | +0.09(+0.70%) |
Jun 21, 2004 | 12.80 | 13.15 | 12.54 | 12.80 | 264,500 | +0.10(+0.79%) |
Jun 18, 2004 | 12.70 | 13.00 | 12.70 | 12.70 | 132,000 | -0.13(-1.01%) |
Jun 17, 2004 | 12.33 | 13.00 | 12.33 | 12.83 | 67,400 | +0.43(+3.47%) |
Jun 16, 2004 | 12.38 | 12.93 | 12.30 | 12.40 | 83,300 | -0.20(-1.59%) |
Jun 15, 2004 | 12.76 | 12.85 | 12.50 | 12.60 | 65,800 | -0.34(-2.63%) |
Jun 14, 2004 | 13.15 | 13.17 | 12.30 | 12.94 | 99,400 | -0.04(-0.31%) |
Jun 10, 2004 | 12.53 | 13.50 | 12.51 | 12.98 | 293,000 | +0.36(+2.85%) |
Jun 09, 2004 | 12.55 | 12.88 | 12.45 | 12.62 | 71,000 | +0.11(+0.88%) |
Jun 08, 2004 | 12.75 | 12.82 | 12.45 | 12.51 | 18,200 | -0.18(-1.42%) |
Jun 07, 2004 | 12.64 | 12.85 | 12.30 | 12.69 | 65,400 | +0.00(+0.00%) |
Jun 04, 2004 | 12.50 | 12.86 | 12.50 | 12.69 | 64,100 | +0.10(+0.79%) |
Jun 03, 2004 | 12.90 | 12.94 | 12.10 | 12.59 | 86,400 | -0.22(-1.72%) |
Jun 02, 2004 | 13.00 | 13.05 | 12.50 | 12.81 | 126,100 | -0.18(-1.39%) |
Jun 01, 2004 | 12.60 | 13.63 | 12.46 | 12.99 | 144,200 | +0.64(+5.18%) |
May 28, 2004 | 12.69 | 13.00 | 11.75 | 12.35 | 203,400 | -0.65(-5.00%) |
May 27, 2004 | 12.07 | 13.00 | 12.07 | 13.00 | 217,700 | +1.01(+8.42%) |
May 26, 2004 | 11.74 | 12.85 | 11.74 | 11.99 | 160,200 | +0.09(+0.76%) |
May 25, 2004 | 12.03 | 12.03 | 11.49 | 11.90 | 73,900 | -0.05(-0.42%) |
May 24, 2004 | 11.90 | 12.49 | 11.75 | 11.95 | 195,400 | +1.22(+11.37%) |
May 21, 2004 | 10.99 | 11.00 | 10.53 | 10.73 | 44,200 | -0.02(-0.19%) |
May 20, 2004 | 10.57 | 11.00 | 10.33 | 10.75 | 50,300 | +0.33(+3.17%) |
May 19, 2004 | 11.39 | 11.39 | 10.42 | 10.42 | 76,300 | -0.61(-5.53%) |
May 18, 2004 | 10.98 | 11.29 | 10.56 | 11.03 | 34,800 | +0.14(+1.29%) |
May 17, 2004 | 11.07 | 11.07 | 9.650 | 10.89 | 144,700 | -0.31(-2.77%) |
May 14, 2004 | 11.80 | 11.80 | 10.55 | 11.20 | 64,000 | -0.46(-3.95%) |
May 13, 2004 | 11.46 | 11.95 | 11.18 | 11.66 | 35,000 | +0.03(+0.24%) |
May 12, 2004 | 12.00 | 12.30 | 10.42 | 11.63 | 146,100 | -0.45(-3.71%) |
May 11, 2004 | 11.73 | 12.40 | 11.54 | 12.08 | 59,200 | +0.60(+5.23%) |
May 10, 2004 | 12.30 | 12.30 | 10.90 | 11.48 | 136,600 | -0.82(-6.67%) |
May 07, 2004 | 12.35 | 12.77 | 12.03 | 12.30 | 39,700 | +0.13(+1.07%) |
May 06, 2004 | 13.00 | 13.00 | 11.90 | 12.17 | 97,800 | -0.82(-6.31%) |
May 05, 2004 | 11.80 | 13.02 | 11.68 | 12.99 | 118,900 | +0.99(+8.25%) |
May 04, 2004 | 11.99 | 12.14 | 11.75 | 12.00 | 64,400 | +0.18(+1.52%) |