Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.01 | 14.06 | 14.00 | 14.06 | 3,885 | +0.15(+1.05%) |
Apr 28, 2005 | 13.70 | 13.91 | 13.70 | 13.91 | 924 | -0.15(-1.03%) |
Apr 27, 2005 | 14.04 | 14.06 | 13.62 | 14.06 | 10,935 | +0.22(+1.58%) |
Apr 26, 2005 | 13.68 | 14.01 | 13.68 | 13.84 | 3,817 | +0.12(+0.85%) |
Apr 25, 2005 | 14.06 | 14.06 | 13.72 | 13.72 | 3,969 | -0.33(-2.38%) |
Apr 22, 2005 | 14.30 | 14.30 | 14.06 | 14.06 | 4,986 | -0.24(-1.70%) |
Apr 21, 2005 | 14.29 | 14.30 | 14.18 | 14.30 | 9,208 | +0.00(+0.00%) |
Apr 20, 2005 | 14.30 | 14.52 | 14.14 | 14.30 | 56,981 | +0.23(+1.62%) |
Apr 19, 2005 | 14.54 | 14.54 | 14.07 | 14.07 | 1,663 | -0.23(-1.59%) |
Apr 18, 2005 | 14.16 | 14.30 | 14.13 | 14.30 | 2,682 | -0.24(-1.67%) |
Apr 15, 2005 | 13.57 | 14.73 | 13.57 | 14.54 | 26,086 | +0.39(+2.74%) |
Apr 14, 2005 | 13.57 | 14.15 | 13.57 | 14.15 | 13,167 | +0.71(+5.26%) |
Apr 13, 2005 | 13.08 | 14.13 | 13.08 | 13.44 | 19,671 | +0.38(+2.93%) |
Apr 12, 2005 | 12.60 | 13.16 | 12.53 | 13.06 | 8,234 | +0.27(+2.09%) |
Apr 11, 2005 | 12.50 | 12.79 | 12.50 | 12.79 | 412 | +0.19(+1.53%) |
Apr 08, 2005 | 12.60 | 12.60 | 12.60 | 12.60 | 206 | -0.10(-0.80%) |
Apr 07, 2005 | 12.72 | 12.79 | 12.70 | 12.70 | 3,517 | -0.02(-0.15%) |
Apr 06, 2005 | 12.70 | 12.75 | 12.69 | 12.72 | 8,605 | +0.04(+0.31%) |
Apr 05, 2005 | 12.85 | 12.85 | 12.60 | 12.68 | 24,920 | -0.07(-0.57%) |
Apr 04, 2005 | 13.21 | 13.21 | 12.72 | 12.76 | 80,901 | -0.50(-3.77%) |
Apr 01, 2005 | 13.63 | 13.63 | 13.26 | 13.26 | 11,517 | -0.56(-4.07%) |
Mar 31, 2005 | 13.82 | 13.83 | 13.81 | 13.82 | 1,134 | -0.16(-1.18%) |
Mar 30, 2005 | 14.29 | 14.29 | 13.69 | 13.98 | 2,335 | -0.07(-0.48%) |
Mar 29, 2005 | 13.79 | 14.06 | 13.70 | 14.05 | 4,526 | -0.27(-1.86%) |
Mar 28, 2005 | 14.54 | 14.54 | 13.70 | 14.32 | 5,591 | -0.05(-0.35%) |
Mar 24, 2005 | 14.37 | 14.37 | 14.37 | 14.37 | 206 | +0.60(+4.38%) |
Mar 23, 2005 | 14.06 | 14.06 | 13.76 | 13.76 | 2,995 | -0.39(-2.74%) |
Mar 22, 2005 | 14.30 | 14.30 | 14.15 | 14.15 | 4,200 | -0.03(-0.24%) |
Mar 21, 2005 | 14.17 | 14.19 | 14.17 | 14.19 | 2,341 | -0.49(-3.37%) |
Mar 18, 2005 | 14.68 | 14.68 | 14.68 | 14.68 | 577 | +0.07(+0.46%) |
Mar 17, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.64 | 14.64 | 14.61 | 14.61 | 837 | +0.05(+0.33%) |
Mar 15, 2005 | 14.59 | 14.59 | 14.56 | 14.56 | 3,757 | +0.02(+0.17%) |
Mar 14, 2005 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 14.42 | 14.54 | 14.30 | 14.54 | 13,995 | -0.20(-1.38%) |
Mar 10, 2005 | 14.49 | 14.75 | 14.44 | 14.74 | 1,700 | -0.00(-0.03%) |
Mar 09, 2005 | 15.17 | 15.17 | 14.54 | 14.75 | 4,976 | -0.52(-3.40%) |
Mar 08, 2005 | 15.27 | 15.27 | 15.27 | 15.27 | 206 | -0.01(-0.06%) |
Mar 07, 2005 | 15.26 | 15.63 | 15.26 | 15.28 | 4,093 | +0.29(+1.91%) |
Mar 04, 2005 | 15.02 | 15.21 | 14.80 | 14.99 | 2,638 | -0.13(-0.87%) |
Mar 03, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 15.12 | 15.12 | 14.80 | 15.12 | 33,705 | +0.05(+0.32%) |
Mar 01, 2005 | 14.78 | 15.12 | 14.54 | 15.07 | 15,701 | +0.53(+3.67%) |
Feb 28, 2005 | 14.47 | 15.05 | 14.37 | 14.54 | 18,053 | +0.18(+1.28%) |
Feb 25, 2005 | 14.25 | 14.36 | 14.25 | 14.36 | 17,744 | -0.06(-0.40%) |
Feb 24, 2005 | 14.47 | 14.47 | 14.41 | 14.41 | 2,737 | +0.16(+1.15%) |
Feb 23, 2005 | 14.90 | 14.90 | 14.25 | 14.25 | 3,127 | -0.20(-1.37%) |
Feb 22, 2005 | 14.25 | 14.63 | 14.25 | 14.45 | 7,683 | +0.20(+1.39%) |
Feb 18, 2005 | 14.42 | 14.67 | 14.25 | 14.25 | 2,975 | -0.77(-5.16%) |
Feb 17, 2005 | 14.54 | 15.05 | 14.49 | 15.02 | 1,908 | +0.48(+3.33%) |
Feb 16, 2005 | 15.05 | 15.05 | 14.54 | 14.54 | 9,443 | -0.17(-1.19%) |
Feb 15, 2005 | 14.90 | 15.12 | 14.71 | 14.71 | 8,572 | -0.25(-1.68%) |
Feb 14, 2005 | 15.10 | 15.12 | 14.96 | 14.97 | 7,015 | +0.01(+0.10%) |
Feb 11, 2005 | 14.93 | 15.02 | 14.93 | 14.95 | 7,991 | -0.07(-0.48%) |
Feb 10, 2005 | 15.02 | 15.12 | 15.02 | 15.02 | 10,248 | -0.07(-0.45%) |
Feb 09, 2005 | 15.07 | 15.09 | 15.05 | 15.09 | 5,488 | +0.06(+0.42%) |
Feb 08, 2005 | 15.02 | 15.10 | 15.02 | 15.03 | 24,551 | -0.04(-0.29%) |
Feb 07, 2005 | 15.02 | 15.34 | 14.92 | 15.07 | 14,050 | +0.13(+0.88%) |
Feb 04, 2005 | 14.78 | 14.94 | 14.66 | 14.94 | 3,905 | -0.08(-0.55%) |
Feb 03, 2005 | 15.02 | 15.02 | 14.78 | 15.02 | 1,031 | +0.05(+0.32%) |
Feb 02, 2005 | 14.90 | 14.98 | 14.66 | 14.98 | 2,172 | +0.32(+2.15%) |
Feb 01, 2005 | 14.83 | 14.88 | 14.66 | 14.66 | 6,825 | +0.08(+0.57%) |
Jan 31, 2005 | 14.88 | 14.88 | 14.58 | 14.58 | 2,073 | +0.01(+0.10%) |
Jan 28, 2005 | 14.81 | 14.85 | 14.56 | 14.56 | 5,572 | -0.22(-1.48%) |
Jan 27, 2005 | 14.78 | 14.85 | 14.61 | 14.78 | 5,614 | +0.00(+0.00%) |
Jan 26, 2005 | 14.57 | 14.90 | 14.56 | 14.78 | 20,841 | +0.00(+0.00%) |
Jan 25, 2005 | 15.02 | 15.02 | 14.78 | 14.78 | 2,521 | -0.24(-1.61%) |
Jan 24, 2005 | 14.56 | 15.02 | 14.56 | 15.02 | 3,136 | +0.24(+1.64%) |
Jan 21, 2005 | 14.90 | 15.00 | 14.78 | 14.78 | 34,582 | -0.61(-3.94%) |
Jan 20, 2005 | 14.90 | 15.51 | 14.78 | 15.39 | 42,868 | +0.48(+3.25%) |
Jan 19, 2005 | 15.51 | 15.51 | 14.78 | 14.90 | 5,616 | -0.30(-1.94%) |
Jan 18, 2005 | 14.66 | 15.34 | 14.44 | 15.20 | 36,425 | +0.42(+2.82%) |
Jan 14, 2005 | 14.78 | 15.02 | 14.10 | 14.78 | 33,276 | +0.00(+0.00%) |
Jan 13, 2005 | 14.54 | 14.90 | 14.06 | 14.78 | 13,029 | +0.73(+5.17%) |
Jan 12, 2005 | 13.69 | 14.06 | 13.43 | 14.06 | 11,521 | +0.61(+4.50%) |
Jan 11, 2005 | 13.40 | 13.59 | 13.40 | 13.45 | 3,592 | +0.05(+0.36%) |
Jan 10, 2005 | 13.33 | 13.57 | 13.33 | 13.40 | 19,396 | -0.28(-2.05%) |
Jan 07, 2005 | 13.33 | 13.69 | 13.33 | 13.68 | 1,002 | +0.35(+2.65%) |
Jan 06, 2005 | 13.33 | 13.33 | 13.33 | 13.33 | 1,031 | +0.00(+0.00%) |
Jan 05, 2005 | 13.38 | 13.38 | 13.33 | 13.33 | 2,486 | +0.12(+0.92%) |
Jan 04, 2005 | 13.33 | 13.33 | 13.21 | 13.21 | 938 | +0.12(+0.93%) |
Jan 03, 2005 | 13.81 | 13.81 | 12.84 | 13.09 | 7,634 | +0.00(+0.00%) |
Dec 31, 2004 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 13.09 | 13.09 | 13.09 | 13.09 | 618 | +0.48(+3.85%) |
Dec 29, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 412 | -0.48(-3.70%) |
Dec 28, 2004 | 12.60 | 13.09 | 12.60 | 13.09 | 618 | +0.24(+1.89%) |
Dec 27, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 825 | +0.12(+0.95%) |
Dec 23, 2004 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 12.84 | 12.84 | 12.72 | 12.72 | 2,888 | +0.00(+0.00%) |
Dec 21, 2004 | 12.70 | 12.72 | 12.70 | 12.72 | 2,888 | +0.07(+0.57%) |
Dec 20, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 412 | -0.19(-1.51%) |
Dec 16, 2004 | 12.65 | 12.84 | 12.65 | 12.84 | 4,332 | +0.12(+0.95%) |
Dec 15, 2004 | 12.70 | 12.72 | 12.65 | 12.72 | 4,126 | +0.15(+1.16%) |
Dec 14, 2004 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 12.58 | 12.58 | 12.58 | 12.58 | 618 | -0.02(-0.19%) |
Dec 10, 2004 | 12.58 | 12.60 | 12.58 | 12.60 | 1,031 | +0.00(+0.00%) |
Dec 09, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 6,396 | +0.00(+0.00%) |
Dec 07, 2004 | 12.60 | 12.65 | 12.55 | 12.60 | 4,951 | -0.05(-0.38%) |
Dec 06, 2004 | 12.55 | 12.65 | 12.55 | 12.65 | 6,808 | +0.03(+0.23%) |
Dec 03, 2004 | 12.65 | 12.65 | 12.60 | 12.62 | 7,634 | -0.03(-0.23%) |
Dec 02, 2004 | 12.60 | 12.65 | 12.58 | 12.65 | 9,491 | +0.07(+0.58%) |
Dec 01, 2004 | 12.58 | 12.60 | 12.36 | 12.58 | 23,315 | +0.00(+0.00%) |
Nov 30, 2004 | 12.36 | 12.58 | 12.36 | 12.58 | 618 | +0.24(+1.96%) |
Nov 29, 2004 | 12.31 | 12.33 | 12.31 | 12.33 | 1,031 | +0.07(+0.59%) |
Nov 26, 2004 | 12.48 | 12.58 | 12.26 | 12.26 | 27,029 | -0.22(-1.75%) |
Nov 24, 2004 | 12.26 | 12.48 | 12.26 | 12.48 | 1,444 | +0.24(+1.98%) |
Nov 23, 2004 | 12.36 | 12.36 | 12.24 | 12.24 | 4,951 | -0.18(-1.48%) |
Nov 22, 2004 | 12.24 | 12.42 | 12.24 | 12.42 | 22,077 | -0.01(-0.08%) |
Nov 19, 2004 | 12.24 | 12.48 | 12.24 | 12.43 | 31,155 | +0.36(+3.01%) |
Nov 18, 2004 | 12.07 | 12.07 | 12.07 | 12.07 | 618 | -0.05(-0.40%) |
Nov 17, 2004 | 12.07 | 12.12 | 12.02 | 12.12 | 11,554 | -0.04(-0.36%) |
Nov 16, 2004 | 12.09 | 12.16 | 12.09 | 12.16 | 46,423 | +0.12(+0.97%) |
Nov 15, 2004 | 12.02 | 12.09 | 12.02 | 12.04 | 4,745 | -0.05(-0.40%) |
Nov 12, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 412 | +0.07(+0.60%) |
Nov 11, 2004 | 12.02 | 12.09 | 12.02 | 12.02 | 2,888 | +0.00(+0.00%) |
Nov 10, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 1,237 | -0.05(-0.40%) |
Nov 09, 2004 | 12.07 | 12.09 | 12.07 | 12.07 | 3,301 | -0.02(-0.20%) |
Nov 08, 2004 | 12.12 | 12.12 | 12.07 | 12.09 | 4,126 | +0.02(+0.20%) |
Nov 05, 2004 | 12.12 | 12.12 | 12.07 | 12.07 | 1,237 | -0.05(-0.40%) |
Nov 04, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.10(+0.81%) |
Nov 03, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 618 | -0.17(-1.39%) |
Nov 02, 2004 | 12.12 | 12.19 | 12.12 | 12.19 | 1,031 | +0.15(+1.21%) |
Nov 01, 2004 | 12.02 | 12.04 | 12.02 | 12.04 | 5,983 | -0.07(-0.60%) |
Oct 29, 2004 | 12.04 | 12.12 | 12.00 | 12.12 | 2,269 | +0.05(+0.40%) |
Oct 28, 2004 | 12.24 | 12.24 | 12.07 | 12.07 | 11,141 | -0.17(-1.39%) |
Oct 27, 2004 | 12.19 | 12.24 | 12.19 | 12.24 | 7,634 | +0.00(+0.00%) |
Oct 26, 2004 | 12.14 | 12.24 | 12.14 | 12.24 | 4,126 | +0.10(+0.80%) |
Oct 25, 2004 | 12.14 | 12.36 | 12.14 | 12.14 | 6,808 | +0.00(+0.00%) |
Oct 22, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 12.53 | 12.53 | 12.14 | 12.14 | 42,297 | -0.10(-0.79%) |
Oct 20, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 412 | +0.00(+0.00%) |
Oct 19, 2004 | 12.14 | 12.24 | 12.14 | 12.24 | 7,221 | +0.07(+0.60%) |
Oct 18, 2004 | 12.36 | 12.36 | 12.12 | 12.16 | 7,634 | -0.19(-1.57%) |
Oct 15, 2004 | 12.36 | 12.36 | 12.12 | 12.36 | 1,650 | +0.24(+2.00%) |
Oct 14, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.00(+0.00%) |
Oct 13, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 12.12 | 12.25 | 12.12 | 12.12 | 31,568 | +0.00(+0.00%) |
Oct 11, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 12.07 | 12.12 | 12.07 | 12.12 | 1,650 | +0.07(+0.60%) |
Oct 07, 2004 | 12.04 | 12.12 | 12.02 | 12.04 | 4,745 | -0.05(-0.40%) |
Oct 06, 2004 | 12.02 | 12.09 | 12.02 | 12.09 | 7,840 | +0.00(+0.00%) |
Oct 05, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 1,031 | +0.10(+0.81%) |
Oct 04, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,444 | -0.17(-1.39%) |
Oct 01, 2004 | 12.00 | 12.16 | 12.00 | 12.16 | 7,221 | +0.05(+0.40%) |
Sep 30, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 12.02 | 12.12 | 12.00 | 12.12 | 14,236 | +0.10(+0.81%) |
Sep 28, 2004 | 12.00 | 12.16 | 12.00 | 12.02 | 27,235 | +0.02(+0.20%) |
Sep 27, 2004 | 12.38 | 12.38 | 12.00 | 12.00 | 9,284 | -0.36(-2.94%) |
Sep 24, 2004 | 12.36 | 12.60 | 12.36 | 12.36 | 1,650 | +0.00(+0.00%) |
Sep 23, 2004 | 12.36 | 12.36 | 12.36 | 12.36 | 618 | -0.19(-1.54%) |
Sep 22, 2004 | 12.36 | 12.60 | 12.36 | 12.55 | 35,075 | +0.07(+0.58%) |
Sep 21, 2004 | 12.36 | 12.48 | 12.36 | 12.48 | 6,396 | +0.36(+3.00%) |
Sep 20, 2004 | 11.90 | 12.16 | 11.90 | 12.12 | 12,173 | +0.16(+1.30%) |
Sep 17, 2004 | 11.96 | 11.96 | 11.96 | 11.96 | 7,634 | +0.01(+0.12%) |
Sep 16, 2004 | 11.87 | 12.16 | 11.87 | 11.95 | 14,443 | +0.07(+0.61%) |
Sep 15, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 1,856 | +0.00(+0.00%) |
Sep 14, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 6,189 | +0.00(+0.00%) |
Sep 13, 2004 | 12.12 | 12.12 | 11.87 | 11.87 | 825 | -0.02(-0.20%) |
Sep 10, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 1,031 | -0.10(-0.81%) |
Sep 08, 2004 | 12.02 | 12.02 | 12.00 | 12.00 | 4,539 | -0.12(-1.00%) |
Sep 07, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 412 | +0.10(+0.81%) |
Sep 03, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 12.24 | 12.24 | 12.02 | 12.02 | 4,539 | -0.22(-1.78%) |
Sep 01, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 206 | +0.22(+1.81%) |
Aug 31, 2004 | 12.12 | 12.24 | 11.97 | 12.02 | 6,602 | +0.05(+0.40%) |
Aug 30, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 618 | -0.05(-0.40%) |
Aug 27, 2004 | 12.00 | 12.02 | 12.00 | 12.02 | 1,856 | +0.15(+1.22%) |
Aug 26, 2004 | 12.12 | 12.12 | 11.87 | 11.87 | 1,856 | +0.10(+0.82%) |
Aug 25, 2004 | 11.78 | 12.09 | 11.78 | 11.78 | 4,126 | -0.34(-2.80%) |
Aug 24, 2004 | 11.78 | 12.12 | 11.78 | 12.12 | 7,221 | +0.27(+2.25%) |
Aug 23, 2004 | 11.80 | 11.85 | 11.80 | 11.85 | 2,063 | +0.05(+0.41%) |
Aug 20, 2004 | 11.80 | 11.80 | 11.75 | 11.80 | 1,856 | +0.00(+0.00%) |
Aug 19, 2004 | 11.73 | 11.83 | 11.73 | 11.80 | 1,031 | +0.07(+0.62%) |
Aug 18, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,777 | -0.27(-2.22%) |
Aug 17, 2004 | 11.85 | 12.04 | 11.85 | 12.00 | 3,301 | +0.05(+0.41%) |
Aug 16, 2004 | 12.00 | 12.00 | 11.92 | 11.95 | 3,920 | -0.05(-0.40%) |
Aug 13, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,237 | +0.00(+0.00%) |
Aug 12, 2004 | 11.87 | 12.00 | 11.87 | 12.00 | 2,475 | +0.12(+1.02%) |
Aug 11, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 825 | +0.00(+0.00%) |
Aug 10, 2004 | 12.00 | 12.00 | 11.73 | 11.87 | 2,063 | +0.15(+1.24%) |
Aug 09, 2004 | 12.12 | 12.12 | 11.73 | 11.73 | 825 | -0.12(-1.02%) |
Aug 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 12.12 | 12.12 | 11.85 | 11.85 | 5,777 | -0.02(-0.20%) |
Aug 04, 2004 | 12.00 | 12.00 | 11.87 | 11.87 | 1,237 | -0.22(-1.80%) |
Aug 03, 2004 | 12.00 | 12.09 | 12.00 | 12.09 | 1,444 | +0.22(+1.84%) |
Aug 02, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 825 | -0.12(-1.01%) |
Jul 30, 2004 | 11.90 | 12.00 | 11.90 | 12.00 | 6,602 | -0.12(-1.00%) |
Jul 29, 2004 | 12.12 | 12.12 | 11.90 | 12.12 | 5,983 | +0.15(+1.21%) |
Jul 28, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 1,237 | -0.19(-1.59%) |
Jul 27, 2004 | 11.97 | 12.16 | 11.97 | 12.16 | 1,031 | +0.00(+0.00%) |
Jul 26, 2004 | 11.97 | 12.16 | 11.97 | 12.16 | 9,078 | +0.19(+1.62%) |
Jul 23, 2004 | 12.02 | 12.02 | 11.97 | 11.97 | 2,063 | -0.07(-0.60%) |
Jul 22, 2004 | 12.04 | 12.04 | 12.04 | 12.04 | 825 | -0.07(-0.60%) |
Jul 21, 2004 | 12.16 | 12.16 | 12.12 | 12.12 | 1,031 | -0.01(-0.09%) |
Jul 20, 2004 | 12.12 | 12.16 | 12.12 | 12.13 | 37,758 | +0.06(+0.49%) |
Jul 19, 2004 | 12.07 | 12.11 | 12.07 | 12.07 | 5,777 | -0.05(-0.40%) |
Jul 16, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 1,444 | +0.00(+0.00%) |
Jul 15, 2004 | 12.12 | 12.16 | 12.12 | 12.12 | 5,158 | +0.00(+0.00%) |
Jul 14, 2004 | 12.02 | 12.12 | 12.02 | 12.12 | 1,237 | +0.00(+0.00%) |
Jul 13, 2004 | 12.02 | 12.12 | 12.02 | 12.12 | 2,475 | +0.10(+0.81%) |
Jul 12, 2004 | 12.12 | 12.12 | 12.02 | 12.02 | 10,935 | -0.24(-1.98%) |
Jul 09, 2004 | 12.24 | 12.26 | 12.16 | 12.26 | 3,094 | +0.07(+0.60%) |
Jul 08, 2004 | 12.24 | 12.24 | 12.19 | 12.19 | 6,189 | +0.02(+0.20%) |
Jul 07, 2004 | 12.26 | 12.26 | 12.16 | 12.16 | 1,237 | -0.10(-0.79%) |
Jul 06, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 412 | +0.02(+0.20%) |
Jul 02, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 3,920 | +0.12(+1.00%) |
Jul 01, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 1,856 | -0.10(-0.79%) |
Jun 30, 2004 | 12.12 | 12.24 | 12.12 | 12.21 | 4,126 | +0.10(+0.80%) |
Jun 29, 2004 | 12.12 | 12.12 | 12.07 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 28, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 412 | +0.00(+0.00%) |
Jun 25, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
Jun 24, 2004 | 12.12 | 12.12 | 12.00 | 12.12 | 2,682 | -0.12(-0.99%) |
Jun 23, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 825 | +0.12(+1.00%) |
Jun 22, 2004 | 12.12 | 12.24 | 12.12 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 21, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 825 | -0.22(-1.77%) |
Jun 18, 2004 | 11.85 | 12.33 | 11.85 | 12.33 | 16,918 | +0.48(+4.09%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 412 | -0.05(-0.41%) |
Jun 16, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 7,015 | +0.00(+0.00%) |
Jun 15, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 3,301 | -0.17(-1.41%) |
Jun 14, 2004 | 11.87 | 12.07 | 11.85 | 12.07 | 1,031 | +0.22(+1.84%) |
Jun 10, 2004 | 12.04 | 12.04 | 11.80 | 11.85 | 7,634 | -0.27(-2.20%) |
Jun 09, 2004 | 12.16 | 12.16 | 12.12 | 12.12 | 9,284 | +0.12(+1.01%) |
Jun 08, 2004 | 12.04 | 12.16 | 12.00 | 12.00 | 15,062 | -0.12(-1.00%) |
Jun 07, 2004 | 12.00 | 12.12 | 12.00 | 12.12 | 1,031 | +0.02(+0.20%) |
Jun 04, 2004 | 12.09 | 12.12 | 12.00 | 12.09 | 4,539 | +0.10(+0.81%) |
Jun 03, 2004 | 12.12 | 12.12 | 12.00 | 12.00 | 7,015 | -0.12(-1.00%) |
Jun 02, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.00(+0.00%) |
Jun 01, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.02(+0.20%) |
May 28, 2004 | 12.06 | 12.09 | 12.06 | 12.09 | 1,650 | -0.02(-0.20%) |
May 27, 2004 | 12.06 | 12.12 | 12.06 | 12.12 | 412 | +0.00(+0.00%) |
May 26, 2004 | 12.07 | 12.12 | 12.07 | 12.12 | 5,158 | +0.00(+0.00%) |
May 25, 2004 | 12.09 | 12.14 | 12.09 | 12.12 | 2,063 | -0.02(-0.20%) |
May 24, 2004 | 12.12 | 12.14 | 12.09 | 12.14 | 18,363 | +0.05(+0.40%) |
May 21, 2004 | 12.09 | 12.12 | 12.09 | 12.09 | 40,853 | -0.02(-0.20%) |
May 20, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 19, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 18, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 17, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 14, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 1,650 | +0.02(+0.20%) |
May 13, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 2,063 | -0.02(-0.20%) |
May 12, 2004 | 12.09 | 12.12 | 12.09 | 12.12 | 38,377 | +0.00(+0.00%) |
May 11, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 2,063 | +0.00(+0.00%) |
May 10, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 13,411 | +0.00(+0.00%) |
May 07, 2004 | 12.24 | 12.24 | 12.12 | 12.12 | 14,855 | -0.12(-0.99%) |
May 06, 2004 | 12.33 | 12.33 | 12.24 | 12.24 | 412 | +0.00(+0.00%) |
May 05, 2004 | 12.24 | 12.24 | 12.15 | 12.24 | 1,444 | +0.00(+0.00%) |
May 04, 2004 | 12.15 | 12.24 | 12.12 | 12.24 | 24,759 | +0.07(+0.56%) |