Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.63 | 10.80 | 10.15 | 10.65 | 237,636 | -0.03(-0.28%) |
Apr 28, 2005 | 10.68 | 10.82 | 10.52 | 10.68 | 214,186 | -0.05(-0.47%) |
Apr 27, 2005 | 10.60 | 10.97 | 10.37 | 10.73 | 225,921 | +0.13(+1.23%) |
Apr 26, 2005 | 10.71 | 11.25 | 10.53 | 10.60 | 288,558 | -0.16(-1.49%) |
Apr 25, 2005 | 11.01 | 11.02 | 10.75 | 10.76 | 254,624 | -0.31(-2.80%) |
Apr 22, 2005 | 11.50 | 11.52 | 10.94 | 11.07 | 345,965 | -0.51(-4.40%) |
Apr 21, 2005 | 10.43 | 11.59 | 10.43 | 11.58 | 477,560 | +1.22(+11.78%) |
Apr 20, 2005 | 11.01 | 11.23 | 10.11 | 10.36 | 569,214 | -0.58(-5.30%) |
Apr 19, 2005 | 11.25 | 11.44 | 10.81 | 10.94 | 303,903 | -0.32(-2.84%) |
Apr 18, 2005 | 11.69 | 11.99 | 11.20 | 11.26 | 376,152 | -0.44(-3.76%) |
Apr 15, 2005 | 13.19 | 13.39 | 11.59 | 11.70 | 959,466 | -1.45(-11.03%) |
Apr 14, 2005 | 13.35 | 13.41 | 13.13 | 13.15 | 197,112 | -0.22(-1.65%) |
Apr 13, 2005 | 13.33 | 13.58 | 13.28 | 13.37 | 91,116 | -0.09(-0.67%) |
Apr 12, 2005 | 12.95 | 13.48 | 12.95 | 13.46 | 101,628 | +0.39(+2.98%) |
Apr 11, 2005 | 13.05 | 13.12 | 12.83 | 13.07 | 177,607 | -0.04(-0.31%) |
Apr 08, 2005 | 13.08 | 13.14 | 12.99 | 13.11 | 83,562 | -0.08(-0.61%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.19 | 178,473 | +0.19(+1.46%) |
Apr 06, 2005 | 12.46 | 13.11 | 12.46 | 13.00 | 268,866 | +0.52(+4.17%) |
Apr 05, 2005 | 13.33 | 13.42 | 12.28 | 12.48 | 216,301 | -0.84(-6.31%) |
Apr 04, 2005 | 13.28 | 13.74 | 13.26 | 13.32 | 138,974 | -0.16(-1.19%) |
Apr 01, 2005 | 13.89 | 13.89 | 13.27 | 13.48 | 124,811 | -0.24(-1.75%) |
Mar 31, 2005 | 13.49 | 14.05 | 13.26 | 13.72 | 119,395 | +0.24(+1.78%) |
Mar 30, 2005 | 13.36 | 13.69 | 13.24 | 13.48 | 151,830 | -0.03(-0.22%) |
Mar 29, 2005 | 13.82 | 14.14 | 13.35 | 13.51 | 146,219 | -0.28(-2.03%) |
Mar 28, 2005 | 14.16 | 14.64 | 13.77 | 13.79 | 134,332 | -0.48(-3.36%) |
Mar 24, 2005 | 14.67 | 14.90 | 14.21 | 14.27 | 103,923 | -0.18(-1.25%) |
Mar 23, 2005 | 15.10 | 15.33 | 14.45 | 14.45 | 115,166 | -0.86(-5.62%) |
Mar 22, 2005 | 14.70 | 15.43 | 14.70 | 15.31 | 136,334 | +0.52(+3.52%) |
Mar 21, 2005 | 14.55 | 14.92 | 14.55 | 14.79 | 105,895 | +0.00(+0.00%) |
Mar 18, 2005 | 14.95 | 15.00 | 14.49 | 14.79 | 264,103 | +0.06(+0.41%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.43 | 14.73 | 178,093 | +0.16(+1.10%) |
Mar 16, 2005 | 14.07 | 14.75 | 13.95 | 14.57 | 162,747 | +0.54(+3.85%) |
Mar 15, 2005 | 14.24 | 14.52 | 13.84 | 14.03 | 130,642 | -0.02(-0.14%) |
Mar 14, 2005 | 13.73 | 14.06 | 13.73 | 14.05 | 111,744 | +0.17(+1.22%) |
Mar 11, 2005 | 14.30 | 14.38 | 13.75 | 13.88 | 115,867 | -0.43(-3.00%) |
Mar 10, 2005 | 14.67 | 14.67 | 14.21 | 14.31 | 57,460 | -0.13(-0.90%) |
Mar 09, 2005 | 14.70 | 14.93 | 14.43 | 14.44 | 103,388 | -0.21(-1.43%) |
Mar 08, 2005 | 14.81 | 14.98 | 14.54 | 14.65 | 81,218 | -0.35(-2.33%) |
Mar 07, 2005 | 14.64 | 15.16 | 14.64 | 15.00 | 65,037 | +0.30(+2.04%) |
Mar 04, 2005 | 14.70 | 14.84 | 14.63 | 14.70 | 174,647 | +0.05(+0.34%) |
Mar 03, 2005 | 14.80 | 14.88 | 14.50 | 14.65 | 183,219 | -0.27(-1.81%) |
Mar 02, 2005 | 14.56 | 15.30 | 14.56 | 14.92 | 80,938 | +0.07(+0.47%) |
Mar 01, 2005 | 14.90 | 15.04 | 14.58 | 14.85 | 159,013 | -0.25(-1.66%) |
Feb 28, 2005 | 15.29 | 15.29 | 14.71 | 15.10 | 178,518 | -0.18(-1.18%) |
Feb 25, 2005 | 15.40 | 15.55 | 14.88 | 15.28 | 141,457 | +0.66(+4.51%) |
Feb 24, 2005 | 14.64 | 14.74 | 14.28 | 14.62 | 50,840 | +0.21(+1.46%) |
Feb 23, 2005 | 14.45 | 14.69 | 14.41 | 14.41 | 106,218 | -0.02(-0.14%) |
Feb 22, 2005 | 14.94 | 15.10 | 14.41 | 14.43 | 162,522 | -0.71(-4.68%) |
Feb 18, 2005 | 16.07 | 16.25 | 15.08 | 15.14 | 152,877 | -1.13(-6.96%) |
Feb 17, 2005 | 16.31 | 16.50 | 16.10 | 16.27 | 262,467 | +0.19(+1.18%) |
Feb 16, 2005 | 16.10 | 16.34 | 16.00 | 16.08 | 103,437 | -0.23(-1.41%) |
Feb 15, 2005 | 15.82 | 16.36 | 15.82 | 16.31 | 107,475 | +0.20(+1.24%) |
Feb 14, 2005 | 16.15 | 16.57 | 15.94 | 16.11 | 100,900 | -0.34(-2.07%) |
Feb 11, 2005 | 15.73 | 16.50 | 15.44 | 16.45 | 158,726 | +0.51(+3.20%) |
Feb 10, 2005 | 16.11 | 16.16 | 15.37 | 15.94 | 145,707 | -0.31(-1.91%) |
Feb 09, 2005 | 16.49 | 16.50 | 16.11 | 16.25 | 91,926 | -0.41(-2.46%) |
Feb 08, 2005 | 16.01 | 16.67 | 16.00 | 16.66 | 104,547 | +0.54(+3.35%) |
Feb 07, 2005 | 16.47 | 16.47 | 16.04 | 16.12 | 100,910 | -0.23(-1.41%) |
Feb 04, 2005 | 15.70 | 16.37 | 15.70 | 16.35 | 158,119 | +0.42(+2.64%) |
Feb 03, 2005 | 16.04 | 16.09 | 15.40 | 15.93 | 107,489 | -0.01(-0.06%) |
Feb 02, 2005 | 15.79 | 16.01 | 15.25 | 15.94 | 153,197 | +0.33(+2.11%) |
Feb 01, 2005 | 14.99 | 15.76 | 14.90 | 15.61 | 235,751 | +0.72(+4.84%) |
Jan 31, 2005 | 14.99 | 15.00 | 14.72 | 14.89 | 99,875 | +0.23(+1.57%) |
Jan 28, 2005 | 14.63 | 15.06 | 14.35 | 14.66 | 126,122 | -0.06(-0.41%) |
Jan 27, 2005 | 14.84 | 15.24 | 14.64 | 14.72 | 89,943 | -0.13(-0.88%) |
Jan 26, 2005 | 14.98 | 15.03 | 14.70 | 14.85 | 113,209 | +0.10(+0.68%) |
Jan 25, 2005 | 15.09 | 15.33 | 14.75 | 14.75 | 104,656 | -0.36(-2.38%) |
Jan 24, 2005 | 15.08 | 15.58 | 15.08 | 15.11 | 124,359 | -0.08(-0.53%) |
Jan 21, 2005 | 16.22 | 16.24 | 15.07 | 15.19 | 121,930 | -0.79(-4.94%) |
Jan 20, 2005 | 15.81 | 16.20 | 15.65 | 15.98 | 104,936 | +0.07(+0.44%) |
Jan 19, 2005 | 15.59 | 16.12 | 15.55 | 15.91 | 152,722 | +0.16(+1.02%) |
Jan 18, 2005 | 15.91 | 16.08 | 15.62 | 15.75 | 155,003 | -0.31(-1.93%) |
Jan 14, 2005 | 16.48 | 16.50 | 15.46 | 16.06 | 355,107 | -0.31(-1.89%) |
Jan 13, 2005 | 15.25 | 16.46 | 15.20 | 16.37 | 334,844 | +0.92(+5.95%) |
Jan 12, 2005 | 15.07 | 15.55 | 14.35 | 15.45 | 193,952 | +0.24(+1.58%) |
Jan 11, 2005 | 15.29 | 15.54 | 15.09 | 15.21 | 187,971 | -0.56(-3.55%) |
Jan 10, 2005 | 15.92 | 16.10 | 15.42 | 15.77 | 167,748 | +0.12(+0.77%) |
Jan 07, 2005 | 16.00 | 16.01 | 15.11 | 15.65 | 86,455 | -0.23(-1.45%) |
Jan 06, 2005 | 15.82 | 16.24 | 15.43 | 15.88 | 103,209 | -0.03(-0.19%) |
Jan 05, 2005 | 16.39 | 16.48 | 15.68 | 15.91 | 230,471 | -0.52(-3.16%) |
Jan 04, 2005 | 16.80 | 16.95 | 16.33 | 16.43 | 161,521 | -0.45(-2.67%) |
Jan 03, 2005 | 17.25 | 17.25 | 16.48 | 16.88 | 232,926 | -0.31(-1.80%) |
Dec 31, 2004 | 16.92 | 17.25 | 16.92 | 17.19 | 71,000 | +0.11(+0.64%) |
Dec 30, 2004 | 17.34 | 17.35 | 16.96 | 17.08 | 95,900 | -0.18(-1.04%) |
Dec 29, 2004 | 17.20 | 17.53 | 16.94 | 17.26 | 171,200 | +0.25(+1.47%) |
Dec 28, 2004 | 17.22 | 17.25 | 17.00 | 17.01 | 61,000 | +0.01(+0.06%) |
Dec 27, 2004 | 17.00 | 17.22 | 16.99 | 17.00 | 71,900 | -0.02(-0.12%) |
Dec 23, 2004 | 17.09 | 17.31 | 16.75 | 17.02 | 114,100 | +0.11(+0.65%) |
Dec 22, 2004 | 17.41 | 17.41 | 16.80 | 16.91 | 142,200 | -0.50(-2.87%) |
Dec 21, 2004 | 16.73 | 17.47 | 16.54 | 17.41 | 273,500 | +0.77(+4.63%) |
Dec 20, 2004 | 15.99 | 16.71 | 15.97 | 16.64 | 297,800 | +0.65(+4.07%) |
Dec 17, 2004 | 15.57 | 16.17 | 15.50 | 15.99 | 499,500 | +0.51(+3.29%) |
Dec 16, 2004 | 16.04 | 16.04 | 15.28 | 15.48 | 212,700 | -0.52(-3.25%) |
Dec 15, 2004 | 15.60 | 16.01 | 15.24 | 16.00 | 149,200 | +0.34(+2.17%) |
Dec 14, 2004 | 15.35 | 15.66 | 15.23 | 15.66 | 91,900 | -0.18(-1.14%) |
Dec 13, 2004 | 15.73 | 15.91 | 15.46 | 15.84 | 97,700 | +0.16(+1.02%) |
Dec 10, 2004 | 14.90 | 15.68 | 14.90 | 15.68 | 130,000 | +0.41(+2.69%) |
Dec 09, 2004 | 15.44 | 15.72 | 14.76 | 15.27 | 112,800 | -0.17(-1.10%) |
Dec 08, 2004 | 14.85 | 15.93 | 14.62 | 15.44 | 430,900 | +0.57(+3.83%) |
Dec 07, 2004 | 15.99 | 16.00 | 14.60 | 14.87 | 198,200 | -1.19(-7.41%) |
Dec 06, 2004 | 16.25 | 16.25 | 15.75 | 16.06 | 150,700 | +0.05(+0.31%) |
Dec 03, 2004 | 16.41 | 16.43 | 15.96 | 16.01 | 199,700 | -0.25(-1.54%) |
Dec 02, 2004 | 15.83 | 16.28 | 15.70 | 16.26 | 149,100 | +0.53(+3.37%) |
Dec 01, 2004 | 15.32 | 15.73 | 15.27 | 15.73 | 118,100 | +0.34(+2.21%) |
Nov 30, 2004 | 15.59 | 15.70 | 15.17 | 15.39 | 215,400 | -0.29(-1.85%) |
Nov 29, 2004 | 15.69 | 15.75 | 15.23 | 15.68 | 96,400 | +0.36(+2.35%) |
Nov 26, 2004 | 15.78 | 15.78 | 15.32 | 15.32 | 23,200 | -0.40(-2.54%) |
Nov 24, 2004 | 16.11 | 16.18 | 15.50 | 15.72 | 118,700 | -0.26(-1.63%) |
Nov 23, 2004 | 15.14 | 16.02 | 15.00 | 15.98 | 435,100 | +0.73(+4.79%) |
Nov 22, 2004 | 14.58 | 15.29 | 14.44 | 15.25 | 122,900 | +0.51(+3.46%) |
Nov 19, 2004 | 14.89 | 15.11 | 14.15 | 14.74 | 224,700 | -0.54(-3.53%) |
Nov 18, 2004 | 15.64 | 15.64 | 14.88 | 15.28 | 158,900 | -0.33(-2.11%) |
Nov 17, 2004 | 15.44 | 15.82 | 15.19 | 15.61 | 266,600 | +0.37(+2.43%) |
Nov 16, 2004 | 14.96 | 15.30 | 14.96 | 15.24 | 120,100 | +0.04(+0.26%) |
Nov 15, 2004 | 14.90 | 15.30 | 14.86 | 15.20 | 250,200 | -0.05(-0.33%) |
Nov 12, 2004 | 15.17 | 15.44 | 15.00 | 15.25 | 171,200 | -0.05(-0.33%) |
Nov 11, 2004 | 14.80 | 15.45 | 14.80 | 15.30 | 261,200 | +0.38(+2.55%) |
Nov 10, 2004 | 14.71 | 15.00 | 14.51 | 14.92 | 224,100 | +0.08(+0.54%) |
Nov 09, 2004 | 14.38 | 14.89 | 14.38 | 14.84 | 363,500 | -0.12(-0.80%) |
Nov 08, 2004 | 14.99 | 15.28 | 14.65 | 14.96 | 255,300 | +0.02(+0.13%) |
Nov 05, 2004 | 13.45 | 15.01 | 13.43 | 14.94 | 441,000 | +0.97(+6.94%) |
Nov 04, 2004 | 13.67 | 14.41 | 13.60 | 13.97 | 265,400 | +0.08(+0.58%) |
Nov 03, 2004 | 13.68 | 14.02 | 13.47 | 13.89 | 150,100 | +0.39(+2.89%) |
Nov 02, 2004 | 13.38 | 13.52 | 13.16 | 13.50 | 102,400 | +0.24(+1.81%) |
Nov 01, 2004 | 13.69 | 13.72 | 12.88 | 13.26 | 205,300 | -0.43(-3.14%) |
Oct 29, 2004 | 13.80 | 13.85 | 13.35 | 13.69 | 102,600 | -0.12(-0.87%) |
Oct 28, 2004 | 13.73 | 14.00 | 13.50 | 13.81 | 139,400 | -0.09(-0.65%) |
Oct 27, 2004 | 13.68 | 14.10 | 13.57 | 13.90 | 177,900 | +0.16(+1.16%) |
Oct 26, 2004 | 13.20 | 13.96 | 13.06 | 13.74 | 690,500 | +0.69(+5.29%) |
Oct 25, 2004 | 12.74 | 13.23 | 12.65 | 13.05 | 170,000 | +0.30(+2.35%) |
Oct 22, 2004 | 13.32 | 13.67 | 12.75 | 12.75 | 110,100 | -0.79(-5.83%) |
Oct 21, 2004 | 12.70 | 13.57 | 12.52 | 13.54 | 317,000 | +0.96(+7.63%) |
Oct 20, 2004 | 12.60 | 12.76 | 12.29 | 12.58 | 124,600 | +0.29(+2.36%) |
Oct 19, 2004 | 12.37 | 12.80 | 12.29 | 12.29 | 193,400 | +0.03(+0.24%) |
Oct 18, 2004 | 12.18 | 12.35 | 11.91 | 12.26 | 161,000 | +0.18(+1.49%) |
Oct 15, 2004 | 12.14 | 12.25 | 12.00 | 12.08 | 100,400 | +0.09(+0.75%) |
Oct 14, 2004 | 11.98 | 12.19 | 11.91 | 11.99 | 98,900 | +0.01(+0.08%) |
Oct 13, 2004 | 12.09 | 12.50 | 11.94 | 11.98 | 160,900 | -0.06(-0.50%) |
Oct 12, 2004 | 11.95 | 12.05 | 11.82 | 12.04 | 205,900 | +0.05(+0.42%) |
Oct 11, 2004 | 11.94 | 12.22 | 11.59 | 11.99 | 333,200 | +0.39(+3.36%) |
Oct 08, 2004 | 12.60 | 12.70 | 11.60 | 11.60 | 377,000 | -0.26(-2.19%) |
Oct 07, 2004 | 12.06 | 12.20 | 11.85 | 11.86 | 113,600 | -0.31(-2.55%) |
Oct 06, 2004 | 12.00 | 12.25 | 12.00 | 12.17 | 181,900 | +0.16(+1.33%) |
Oct 05, 2004 | 12.29 | 12.59 | 12.00 | 12.01 | 165,700 | -0.32(-2.60%) |
Oct 04, 2004 | 12.05 | 12.63 | 11.78 | 12.33 | 393,300 | +0.40(+3.35%) |
Oct 01, 2004 | 11.69 | 12.00 | 11.60 | 11.93 | 277,300 | +0.50(+4.37%) |
Sep 30, 2004 | 11.53 | 12.18 | 11.25 | 11.43 | 325,500 | +0.20(+1.78%) |
Sep 29, 2004 | 11.15 | 11.40 | 11.15 | 11.23 | 127,800 | -0.04(-0.35%) |
Sep 28, 2004 | 11.28 | 11.36 | 11.09 | 11.27 | 49,300 | +0.11(+0.99%) |
Sep 27, 2004 | 10.92 | 11.37 | 10.87 | 11.16 | 93,400 | +0.15(+1.36%) |
Sep 24, 2004 | 11.42 | 11.42 | 11.00 | 11.01 | 43,600 | -0.24(-2.13%) |
Sep 23, 2004 | 11.04 | 11.47 | 11.04 | 11.25 | 35,900 | +0.11(+0.99%) |
Sep 22, 2004 | 11.14 | 11.34 | 11.06 | 11.14 | 59,700 | -0.15(-1.33%) |
Sep 21, 2004 | 11.45 | 11.53 | 11.17 | 11.29 | 52,000 | -0.12(-1.05%) |
Sep 20, 2004 | 11.35 | 11.64 | 11.24 | 11.41 | 52,600 | +0.06(+0.53%) |
Sep 17, 2004 | 11.55 | 11.75 | 11.11 | 11.35 | 124,500 | -0.10(-0.87%) |
Sep 16, 2004 | 11.02 | 11.45 | 11.02 | 11.45 | 57,900 | +0.22(+1.96%) |
Sep 15, 2004 | 11.38 | 11.38 | 11.11 | 11.23 | 61,500 | -0.14(-1.23%) |
Sep 14, 2004 | 11.30 | 11.50 | 11.18 | 11.37 | 76,500 | +0.01(+0.09%) |
Sep 13, 2004 | 11.41 | 11.65 | 11.20 | 11.36 | 92,100 | +0.06(+0.53%) |
Sep 10, 2004 | 11.25 | 11.32 | 11.16 | 11.30 | 70,000 | -0.05(-0.44%) |
Sep 09, 2004 | 11.26 | 11.40 | 10.90 | 11.35 | 121,000 | +0.33(+2.99%) |
Sep 08, 2004 | 10.80 | 11.34 | 10.80 | 11.02 | 122,900 | -0.16(-1.43%) |
Sep 07, 2004 | 11.05 | 11.25 | 10.81 | 11.18 | 137,900 | +0.40(+3.71%) |
Sep 03, 2004 | 11.28 | 11.45 | 10.71 | 10.78 | 73,000 | -0.77(-6.67%) |
Sep 02, 2004 | 11.31 | 11.59 | 10.94 | 11.55 | 70,800 | +0.60(+5.48%) |
Sep 01, 2004 | 11.31 | 12.07 | 10.89 | 10.95 | 121,500 | -0.30(-2.67%) |
Aug 31, 2004 | 11.20 | 11.31 | 11.11 | 11.25 | 81,600 | +0.07(+0.63%) |
Aug 30, 2004 | 11.55 | 11.55 | 10.97 | 11.18 | 48,700 | -0.32(-2.78%) |
Aug 27, 2004 | 11.50 | 11.53 | 11.20 | 11.50 | 50,700 | +0.00(+0.00%) |
Aug 26, 2004 | 11.74 | 11.74 | 11.39 | 11.50 | 71,600 | -0.22(-1.88%) |
Aug 25, 2004 | 11.57 | 11.73 | 11.55 | 11.72 | 154,500 | +0.16(+1.38%) |
Aug 24, 2004 | 11.84 | 11.84 | 11.38 | 11.56 | 70,200 | -0.04(-0.34%) |
Aug 23, 2004 | 11.89 | 11.90 | 11.55 | 11.60 | 209,000 | -0.29(-2.44%) |
Aug 20, 2004 | 11.60 | 11.91 | 11.38 | 11.89 | 230,900 | +0.42(+3.66%) |
Aug 19, 2004 | 11.20 | 11.75 | 11.17 | 11.47 | 155,600 | +0.02(+0.17%) |
Aug 18, 2004 | 10.88 | 11.49 | 10.76 | 11.45 | 140,200 | +0.29(+2.60%) |
Aug 17, 2004 | 11.29 | 11.29 | 10.70 | 11.16 | 77,600 | +0.03(+0.27%) |
Aug 16, 2004 | 10.61 | 11.14 | 10.45 | 11.13 | 107,800 | +0.73(+7.02%) |
Aug 13, 2004 | 10.36 | 10.84 | 10.25 | 10.40 | 45,200 | -0.24(-2.26%) |
Aug 12, 2004 | 10.53 | 10.75 | 10.10 | 10.64 | 69,000 | -0.12(-1.12%) |
Aug 11, 2004 | 10.83 | 10.99 | 10.36 | 10.76 | 75,800 | -0.24(-2.18%) |
Aug 10, 2004 | 10.71 | 11.10 | 10.68 | 11.00 | 67,200 | +0.36(+3.38%) |
Aug 09, 2004 | 10.50 | 10.85 | 10.40 | 10.64 | 88,600 | +0.10(+0.95%) |
Aug 06, 2004 | 11.14 | 11.40 | 10.54 | 10.54 | 104,500 | -0.66(-5.89%) |
Aug 05, 2004 | 11.45 | 11.75 | 11.03 | 11.20 | 118,600 | -0.39(-3.36%) |
Aug 04, 2004 | 11.31 | 11.89 | 11.20 | 11.59 | 135,800 | +0.01(+0.09%) |
Aug 03, 2004 | 10.77 | 11.61 | 10.75 | 11.58 | 194,900 | +0.66(+6.04%) |
Aug 02, 2004 | 11.34 | 11.35 | 10.85 | 10.92 | 80,800 | -0.43(-3.79%) |
Jul 30, 2004 | 10.80 | 11.42 | 10.68 | 11.35 | 137,800 | +0.40(+3.65%) |
Jul 29, 2004 | 11.40 | 11.40 | 10.75 | 10.95 | 134,700 | -0.39(-3.44%) |
Jul 28, 2004 | 10.64 | 11.40 | 10.52 | 11.34 | 150,200 | +0.61(+5.68%) |
Jul 27, 2004 | 11.08 | 11.08 | 10.08 | 10.73 | 164,700 | -0.32(-2.90%) |
Jul 26, 2004 | 11.09 | 11.48 | 10.94 | 11.05 | 171,900 | -0.24(-2.13%) |
Jul 23, 2004 | 10.90 | 11.41 | 10.90 | 11.29 | 75,500 | +0.18(+1.62%) |
Jul 22, 2004 | 10.83 | 11.29 | 10.63 | 11.11 | 159,500 | +0.17(+1.55%) |
Jul 21, 2004 | 11.44 | 11.62 | 10.94 | 10.94 | 111,100 | -0.41(-3.61%) |
Jul 20, 2004 | 11.48 | 11.69 | 11.17 | 11.35 | 161,900 | -0.36(-3.07%) |
Jul 19, 2004 | 11.10 | 12.07 | 11.10 | 11.71 | 281,800 | +0.39(+3.45%) |
Jul 16, 2004 | 10.85 | 11.89 | 10.84 | 11.32 | 697,100 | +0.56(+5.20%) |
Jul 15, 2004 | 10.18 | 10.79 | 10.02 | 10.76 | 207,400 | +0.78(+7.82%) |
Jul 14, 2004 | 10.51 | 10.60 | 9.960 | 9.980 | 87,500 | -0.62(-5.85%) |
Jul 13, 2004 | 10.35 | 10.60 | 10.33 | 10.60 | 87,400 | +0.32(+3.11%) |
Jul 12, 2004 | 10.05 | 10.40 | 9.930 | 10.28 | 172,100 | +0.18(+1.78%) |
Jul 09, 2004 | 10.05 | 10.15 | 9.970 | 10.10 | 57,600 | +0.08(+0.80%) |
Jul 08, 2004 | 10.21 | 10.45 | 9.890 | 10.02 | 114,500 | -0.29(-2.81%) |
Jul 07, 2004 | 10.35 | 10.36 | 10.19 | 10.31 | 68,800 | +0.01(+0.10%) |
Jul 06, 2004 | 10.73 | 10.73 | 10.15 | 10.30 | 121,700 | -0.19(-1.81%) |
Jul 02, 2004 | 10.70 | 10.70 | 10.16 | 10.49 | 53,600 | +0.07(+0.67%) |
Jul 01, 2004 | 10.86 | 10.86 | 10.40 | 10.42 | 94,000 | -0.30(-2.80%) |
Jun 30, 2004 | 10.47 | 10.85 | 10.46 | 10.72 | 207,300 | +0.31(+2.98%) |
Jun 29, 2004 | 10.64 | 10.72 | 10.41 | 10.41 | 202,600 | -0.10(-0.95%) |
Jun 28, 2004 | 10.40 | 10.60 | 10.32 | 10.51 | 105,600 | +0.00(+0.00%) |
Jun 25, 2004 | 10.30 | 10.73 | 6.490 | 10.51 | 1,538,300 | +0.22(+2.14%) |
Jun 24, 2004 | 10.35 | 10.62 | 10.27 | 10.29 | 120,500 | -0.21(-2.00%) |
Jun 23, 2004 | 10.41 | 10.53 | 10.32 | 10.50 | 127,600 | +0.04(+0.38%) |
Jun 22, 2004 | 10.18 | 10.57 | 10.18 | 10.46 | 79,600 | +0.23(+2.25%) |
Jun 21, 2004 | 10.50 | 10.55 | 9.950 | 10.23 | 73,700 | -0.27(-2.57%) |
Jun 18, 2004 | 10.19 | 10.51 | 10.19 | 10.50 | 91,000 | +0.17(+1.65%) |
Jun 17, 2004 | 10.33 | 10.51 | 10.17 | 10.33 | 82,000 | -0.13(-1.24%) |
Jun 16, 2004 | 10.26 | 10.64 | 10.26 | 10.46 | 52,700 | -0.04(-0.38%) |
Jun 15, 2004 | 10.37 | 10.62 | 10.32 | 10.50 | 104,300 | +0.12(+1.16%) |
Jun 14, 2004 | 10.62 | 10.62 | 10.30 | 10.38 | 68,200 | -0.20(-1.89%) |
Jun 10, 2004 | 10.57 | 10.65 | 10.41 | 10.58 | 106,300 | +0.08(+0.76%) |
Jun 09, 2004 | 10.49 | 10.58 | 10.37 | 10.50 | 72,400 | +0.04(+0.38%) |
Jun 08, 2004 | 10.52 | 10.55 | 10.30 | 10.46 | 85,600 | -0.06(-0.57%) |
Jun 07, 2004 | 10.22 | 10.56 | 10.21 | 10.52 | 91,200 | +0.13(+1.25%) |
Jun 04, 2004 | 10.05 | 10.39 | 10.05 | 10.39 | 55,600 | +0.41(+4.11%) |
Jun 03, 2004 | 10.30 | 10.35 | 9.940 | 9.980 | 60,700 | -0.29(-2.82%) |
Jun 02, 2004 | 10.37 | 10.45 | 9.900 | 10.27 | 50,900 | -0.13(-1.25%) |
Jun 01, 2004 | 10.16 | 10.49 | 10.11 | 10.40 | 56,500 | +0.01(+0.10%) |
May 28, 2004 | 10.24 | 10.40 | 10.11 | 10.39 | 61,700 | -0.05(-0.48%) |
May 27, 2004 | 10.18 | 10.50 | 10.18 | 10.44 | 93,400 | +0.04(+0.38%) |
May 26, 2004 | 10.15 | 10.45 | 10.15 | 10.40 | 86,200 | +0.16(+1.56%) |
May 25, 2004 | 10.18 | 10.50 | 9.880 | 10.24 | 140,800 | -0.06(-0.58%) |
May 24, 2004 | 10.22 | 10.50 | 10.20 | 10.30 | 83,100 | -0.12(-1.15%) |
May 21, 2004 | 10.12 | 10.44 | 10.05 | 10.42 | 83,600 | +0.27(+2.66%) |
May 20, 2004 | 10.00 | 10.25 | 9.850 | 10.15 | 155,000 | +0.15(+1.50%) |
May 19, 2004 | 9.990 | 10.13 | 9.900 | 10.00 | 70,300 | +0.15(+1.52%) |
May 18, 2004 | 10.22 | 10.24 | 9.850 | 9.850 | 78,200 | -0.15(-1.50%) |
May 17, 2004 | 9.940 | 10.24 | 9.940 | 10.00 | 89,100 | -0.02(-0.20%) |
May 14, 2004 | 10.15 | 10.34 | 9.980 | 10.02 | 88,700 | -0.12(-1.18%) |
May 13, 2004 | 10.20 | 10.40 | 10.10 | 10.14 | 104,200 | -0.23(-2.22%) |
May 12, 2004 | 10.28 | 10.50 | 10.10 | 10.37 | 68,000 | -0.09(-0.86%) |
May 11, 2004 | 10.20 | 10.50 | 10.03 | 10.46 | 102,400 | +0.19(+1.85%) |
May 10, 2004 | 10.35 | 10.45 | 10.12 | 10.27 | 210,500 | -0.20(-1.91%) |
May 07, 2004 | 10.39 | 10.57 | 10.39 | 10.47 | 142,700 | +0.04(+0.38%) |
May 06, 2004 | 10.34 | 10.66 | 10.34 | 10.43 | 140,100 | -0.07(-0.67%) |
May 05, 2004 | 10.39 | 10.69 | 10.35 | 10.50 | 114,600 | +0.07(+0.67%) |
May 04, 2004 | 10.08 | 10.74 | 9.990 | 10.43 | 147,300 | +0.39(+3.88%) |