Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.71 | 15.95 | 15.43 | 15.89 | 339,351 | +0.34(+2.18%) |
Apr 28, 2005 | 15.77 | 15.96 | 15.55 | 15.55 | 378,333 | -0.35(-2.17%) |
Apr 27, 2005 | 15.54 | 15.97 | 15.20 | 15.90 | 510,685 | +0.23(+1.48%) |
Apr 26, 2005 | 15.89 | 16.09 | 15.46 | 15.67 | 263,737 | -0.22(-1.39%) |
Apr 25, 2005 | 15.93 | 16.05 | 15.65 | 15.89 | 290,067 | +0.01(+0.04%) |
Apr 22, 2005 | 15.97 | 16.03 | 15.64 | 15.88 | 413,407 | -0.17(-1.08%) |
Apr 21, 2005 | 15.16 | 16.10 | 15.16 | 16.05 | 661,852 | +1.01(+6.73%) |
Apr 20, 2005 | 15.01 | 15.25 | 14.68 | 15.04 | 421,225 | -0.01(-0.04%) |
Apr 19, 2005 | 15.15 | 15.29 | 14.60 | 15.05 | 578,777 | -0.12(-0.79%) |
Apr 18, 2005 | 14.99 | 15.43 | 14.74 | 15.16 | 409,409 | +0.33(+2.21%) |
Apr 15, 2005 | 15.37 | 15.40 | 14.80 | 14.84 | 489,929 | -0.54(-3.49%) |
Apr 14, 2005 | 15.80 | 15.95 | 15.36 | 15.37 | 311,757 | -0.56(-3.51%) |
Apr 13, 2005 | 16.07 | 16.25 | 15.78 | 15.93 | 251,089 | -0.21(-1.29%) |
Apr 12, 2005 | 15.95 | 16.26 | 15.91 | 16.14 | 324,503 | +0.24(+1.50%) |
Apr 11, 2005 | 16.24 | 16.37 | 15.83 | 15.90 | 466,745 | -0.45(-2.73%) |
Apr 08, 2005 | 15.99 | 16.52 | 15.99 | 16.35 | 830,650 | +0.28(+1.74%) |
Apr 07, 2005 | 15.67 | 16.23 | 15.61 | 16.07 | 736,366 | +0.34(+2.16%) |
Apr 06, 2005 | 15.64 | 15.86 | 15.64 | 15.73 | 371,574 | +0.09(+0.57%) |
Apr 05, 2005 | 15.66 | 15.86 | 15.61 | 15.64 | 502,522 | -0.11(-0.68%) |
Apr 04, 2005 | 15.50 | 15.78 | 15.41 | 15.75 | 388,863 | +0.15(+0.99%) |
Apr 01, 2005 | 15.61 | 15.66 | 15.50 | 15.59 | 262,554 | -0.02(-0.15%) |
Mar 31, 2005 | 15.63 | 15.74 | 15.49 | 15.62 | 501,458 | -0.11(-0.72%) |
Mar 30, 2005 | 15.37 | 15.75 | 15.36 | 15.73 | 475,356 | +0.30(+1.93%) |
Mar 29, 2005 | 15.47 | 15.52 | 15.31 | 15.43 | 717,379 | -0.14(-0.92%) |
Mar 28, 2005 | 15.48 | 15.92 | 15.42 | 15.58 | 941,339 | +0.17(+1.12%) |
Mar 24, 2005 | 14.60 | 15.88 | 14.60 | 15.40 | 832,220 | +0.74(+5.04%) |
Mar 23, 2005 | 14.94 | 15.03 | 14.60 | 14.66 | 598,106 | -0.42(-2.76%) |
Mar 22, 2005 | 15.20 | 15.21 | 14.94 | 15.08 | 471,607 | -0.11(-0.71%) |
Mar 21, 2005 | 14.87 | 15.19 | 14.85 | 15.19 | 652,882 | +0.15(+1.03%) |
Mar 18, 2005 | 14.60 | 15.18 | 14.46 | 15.03 | 1,412,166 | +0.59(+4.08%) |
Mar 17, 2005 | 14.28 | 14.55 | 14.04 | 14.44 | 1,621,240 | +1.01(+7.49%) |
Mar 16, 2005 | 13.42 | 13.53 | 13.29 | 13.44 | 289,540 | +0.04(+0.27%) |
Mar 15, 2005 | 13.54 | 13.57 | 13.40 | 13.40 | 197,526 | -0.04(-0.31%) |
Mar 14, 2005 | 13.37 | 13.65 | 13.37 | 13.44 | 117,176 | +0.01(+0.09%) |
Mar 11, 2005 | 13.28 | 13.49 | 13.28 | 13.43 | 181,499 | +0.08(+0.62%) |
Mar 10, 2005 | 13.32 | 13.62 | 13.32 | 13.35 | 250,207 | -0.08(-0.62%) |
Mar 09, 2005 | 13.56 | 13.67 | 13.38 | 13.43 | 283,795 | -0.18(-1.36%) |
Mar 08, 2005 | 13.63 | 13.85 | 13.62 | 13.62 | 256,589 | -0.07(-0.52%) |
Mar 07, 2005 | 13.70 | 13.88 | 13.64 | 13.69 | 221,257 | -0.10(-0.69%) |
Mar 04, 2005 | 13.90 | 13.90 | 13.67 | 13.78 | 160,142 | +0.08(+0.61%) |
Mar 03, 2005 | 13.91 | 13.93 | 13.60 | 13.70 | 171,160 | -0.10(-0.69%) |
Mar 02, 2005 | 13.97 | 14.20 | 13.72 | 13.79 | 197,119 | -0.11(-0.81%) |
Mar 01, 2005 | 13.72 | 13.98 | 13.72 | 13.91 | 332,258 | +0.12(+0.86%) |
Feb 28, 2005 | 14.01 | 14.05 | 13.63 | 13.79 | 276,709 | -0.35(-2.49%) |
Feb 25, 2005 | 14.09 | 14.18 | 13.84 | 14.14 | 170,326 | -0.08(-0.59%) |
Feb 24, 2005 | 13.68 | 14.27 | 13.59 | 14.22 | 242,961 | +0.48(+3.51%) |
Feb 23, 2005 | 13.37 | 13.77 | 13.31 | 13.74 | 222,041 | +0.32(+2.40%) |
Feb 22, 2005 | 13.60 | 13.82 | 13.42 | 13.42 | 331,922 | -0.39(-2.80%) |
Feb 18, 2005 | 13.92 | 13.95 | 13.68 | 13.81 | 575,498 | +0.00(+0.02%) |
Feb 17, 2005 | 13.69 | 13.86 | 13.57 | 13.80 | 440,487 | +0.21(+1.51%) |
Feb 16, 2005 | 13.79 | 13.95 | 13.51 | 13.60 | 145,260 | -0.22(-1.59%) |
Feb 15, 2005 | 13.57 | 13.93 | 13.57 | 13.82 | 345,128 | +0.20(+1.44%) |
Feb 14, 2005 | 13.38 | 13.67 | 13.21 | 13.62 | 227,787 | +0.33(+2.46%) |
Feb 11, 2005 | 12.84 | 13.38 | 12.66 | 13.29 | 201,318 | +0.37(+2.86%) |
Feb 10, 2005 | 13.29 | 13.29 | 12.90 | 12.93 | 143,314 | -0.20(-1.54%) |
Feb 09, 2005 | 13.52 | 13.57 | 13.07 | 13.13 | 255,242 | -0.41(-2.99%) |
Feb 08, 2005 | 13.62 | 13.63 | 13.46 | 13.53 | 326,800 | -0.08(-0.57%) |
Feb 07, 2005 | 13.40 | 13.61 | 13.33 | 13.61 | 268,059 | +0.15(+1.15%) |
Feb 04, 2005 | 13.13 | 13.48 | 13.08 | 13.46 | 151,306 | +0.23(+1.76%) |
Feb 03, 2005 | 12.97 | 13.23 | 12.97 | 13.22 | 214,576 | +0.10(+0.73%) |
Feb 02, 2005 | 12.80 | 13.21 | 12.76 | 13.13 | 187,425 | +0.30(+2.32%) |
Feb 01, 2005 | 12.81 | 12.89 | 12.73 | 12.83 | 374,688 | +0.00(+0.00%) |
Jan 31, 2005 | 12.75 | 13.09 | 12.75 | 12.83 | 266,504 | +0.02(+0.14%) |
Jan 28, 2005 | 13.10 | 13.10 | 12.49 | 12.81 | 373,229 | -0.21(-1.60%) |
Jan 27, 2005 | 13.26 | 13.26 | 12.84 | 13.02 | 379,050 | -0.24(-1.84%) |
Jan 26, 2005 | 12.81 | 13.29 | 12.81 | 13.26 | 243,033 | +0.42(+3.29%) |
Jan 25, 2005 | 12.67 | 12.99 | 12.66 | 12.84 | 193,056 | +0.24(+1.94%) |
Jan 24, 2005 | 12.95 | 13.10 | 12.58 | 12.60 | 238,163 | -0.27(-2.08%) |
Jan 21, 2005 | 12.87 | 13.15 | 12.81 | 12.87 | 213,072 | -0.11(-0.87%) |
Jan 20, 2005 | 13.04 | 13.15 | 12.81 | 12.98 | 168,981 | -0.17(-1.31%) |
Jan 19, 2005 | 13.03 | 13.41 | 12.97 | 13.15 | 454,214 | +0.03(+0.23%) |
Jan 18, 2005 | 12.75 | 13.15 | 12.72 | 13.12 | 225,909 | +0.35(+2.70%) |
Jan 14, 2005 | 12.51 | 12.99 | 12.51 | 12.78 | 167,235 | +0.15(+1.23%) |
Jan 13, 2005 | 12.65 | 12.96 | 12.51 | 12.62 | 158,100 | -0.07(-0.52%) |
Jan 12, 2005 | 12.60 | 12.76 | 12.51 | 12.69 | 267,748 | +0.06(+0.47%) |
Jan 11, 2005 | 12.93 | 12.96 | 12.62 | 12.63 | 155,197 | -0.33(-2.57%) |
Jan 10, 2005 | 12.70 | 13.08 | 12.69 | 12.96 | 217,949 | +0.15(+1.21%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.44 | 12.81 | 278,549 | -0.01(-0.09%) |
Jan 06, 2005 | 13.05 | 13.30 | 12.82 | 12.82 | 324,295 | -0.27(-2.09%) |
Jan 05, 2005 | 13.35 | 13.57 | 13.09 | 13.09 | 208,633 | -0.29(-2.14%) |
Jan 04, 2005 | 13.79 | 13.97 | 13.38 | 13.38 | 331,722 | -0.50(-3.60%) |
Jan 03, 2005 | 13.70 | 14.11 | 13.70 | 13.88 | 351,080 | -0.03(-0.21%) |
Dec 31, 2004 | 14.06 | 14.14 | 13.86 | 13.91 | 88,645 | -0.18(-1.31%) |
Dec 30, 2004 | 14.09 | 14.18 | 14.02 | 14.09 | 122,055 | +0.11(+0.81%) |
Dec 29, 2004 | 13.99 | 14.12 | 13.90 | 13.98 | 141,698 | +0.05(+0.38%) |
Dec 28, 2004 | 13.59 | 13.98 | 13.59 | 13.93 | 171,414 | +0.29(+2.14%) |
Dec 27, 2004 | 13.88 | 13.93 | 13.60 | 13.63 | 284,571 | -0.34(-2.43%) |
Dec 23, 2004 | 13.94 | 14.06 | 13.79 | 13.97 | 182,494 | +0.18(+1.34%) |
Dec 22, 2004 | 13.78 | 14.12 | 13.78 | 13.79 | 340,981 | -0.36(-2.53%) |
Dec 21, 2004 | 14.00 | 14.43 | 13.87 | 14.15 | 729,979 | +0.59(+4.35%) |
Dec 20, 2004 | 13.79 | 13.96 | 13.49 | 13.56 | 177,122 | -0.21(-1.51%) |
Dec 17, 2004 | 13.90 | 13.90 | 13.75 | 13.77 | 299,177 | -0.15(-1.11%) |
Dec 16, 2004 | 13.71 | 13.93 | 13.66 | 13.92 | 263,417 | +0.10(+0.69%) |
Dec 15, 2004 | 13.73 | 13.87 | 13.66 | 13.82 | 311,265 | +0.05(+0.35%) |
Dec 14, 2004 | 13.59 | 13.81 | 13.50 | 13.78 | 214,225 | +0.26(+1.89%) |
Dec 13, 2004 | 13.34 | 13.59 | 13.22 | 13.52 | 112,821 | +0.29(+2.16%) |
Dec 10, 2004 | 13.11 | 13.41 | 13.11 | 13.23 | 216,240 | +0.05(+0.41%) |
Dec 09, 2004 | 13.60 | 13.68 | 13.13 | 13.18 | 279,702 | -0.54(-3.95%) |
Dec 08, 2004 | 13.49 | 13.79 | 13.40 | 13.72 | 134,310 | +0.23(+1.72%) |
Dec 07, 2004 | 13.79 | 13.87 | 13.34 | 13.49 | 173,932 | -0.27(-1.99%) |
Dec 06, 2004 | 13.90 | 13.99 | 13.77 | 13.77 | 181,823 | -0.23(-1.66%) |
Dec 03, 2004 | 13.82 | 14.07 | 13.58 | 14.00 | 214,561 | +0.14(+0.99%) |
Dec 02, 2004 | 13.93 | 14.14 | 13.82 | 13.86 | 164,195 | -0.14(-0.98%) |
Dec 01, 2004 | 13.55 | 14.00 | 13.49 | 14.00 | 210,028 | +0.48(+3.52%) |
Nov 30, 2004 | 13.77 | 13.81 | 13.38 | 13.52 | 416,195 | -0.26(-1.86%) |
Nov 29, 2004 | 13.69 | 13.90 | 13.42 | 13.78 | 136,325 | +0.13(+0.96%) |
Nov 26, 2004 | 13.68 | 13.68 | 13.56 | 13.65 | 21,321 | +0.09(+0.66%) |
Nov 24, 2004 | 13.79 | 13.79 | 13.45 | 13.56 | 165,370 | -0.01(-0.04%) |
Nov 23, 2004 | 13.59 | 13.70 | 13.43 | 13.56 | 196,261 | -0.14(-1.00%) |
Nov 22, 2004 | 13.27 | 13.72 | 13.18 | 13.70 | 241,423 | +0.38(+2.86%) |
Nov 19, 2004 | 13.39 | 13.46 | 13.25 | 13.32 | 266,271 | -0.20(-1.50%) |
Nov 18, 2004 | 13.44 | 13.54 | 13.22 | 13.52 | 156,304 | +0.01(+0.09%) |
Nov 17, 2004 | 13.46 | 13.58 | 13.39 | 13.51 | 120,040 | +0.16(+1.21%) |
Nov 16, 2004 | 13.35 | 13.50 | 13.21 | 13.35 | 122,055 | -0.14(-1.06%) |
Nov 15, 2004 | 13.46 | 13.53 | 13.34 | 13.49 | 160,165 | -0.01(-0.04%) |
Nov 12, 2004 | 13.10 | 13.56 | 13.06 | 13.50 | 359,113 | +0.40(+3.09%) |
Nov 11, 2004 | 12.96 | 13.09 | 12.81 | 13.09 | 280,038 | +0.05(+0.36%) |
Nov 10, 2004 | 12.82 | 13.07 | 12.82 | 13.04 | 345,011 | +0.11(+0.83%) |
Nov 09, 2004 | 12.66 | 12.98 | 12.54 | 12.94 | 531,199 | +0.16(+1.26%) |
Nov 08, 2004 | 12.66 | 12.78 | 12.65 | 12.78 | 247,803 | -0.03(-0.23%) |
Nov 05, 2004 | 12.75 | 12.82 | 12.60 | 12.81 | 212,379 | +0.04(+0.33%) |
Nov 04, 2004 | 12.32 | 12.78 | 12.32 | 12.76 | 273,322 | +0.32(+2.58%) |
Nov 03, 2004 | 12.24 | 12.44 | 12.23 | 12.44 | 190,385 | +0.10(+0.82%) |
Nov 02, 2004 | 12.04 | 12.42 | 11.95 | 12.34 | 475,124 | +0.21(+1.77%) |
Nov 01, 2004 | 11.85 | 12.17 | 11.63 | 12.13 | 375,734 | +0.30(+2.52%) |
Oct 29, 2004 | 11.89 | 11.97 | 11.69 | 11.83 | 127,427 | -0.16(-1.34%) |
Oct 28, 2004 | 11.90 | 12.09 | 11.84 | 11.99 | 233,029 | -0.03(-0.25%) |
Oct 27, 2004 | 11.94 | 12.06 | 11.82 | 12.02 | 176,954 | +0.14(+1.15%) |
Oct 26, 2004 | 11.69 | 11.91 | 11.69 | 11.88 | 132,799 | +0.05(+0.45%) |
Oct 25, 2004 | 11.72 | 11.87 | 11.67 | 11.83 | 174,939 | +0.08(+0.66%) |
Oct 22, 2004 | 11.87 | 11.94 | 11.70 | 11.75 | 328,054 | -0.19(-1.60%) |
Oct 21, 2004 | 11.91 | 11.95 | 11.82 | 11.94 | 148,413 | +0.15(+1.31%) |
Oct 20, 2004 | 11.70 | 11.94 | 11.70 | 11.79 | 99,893 | -0.04(-0.35%) |
Oct 19, 2004 | 11.75 | 11.96 | 11.68 | 11.83 | 123,230 | -0.02(-0.20%) |
Oct 18, 2004 | 11.91 | 11.98 | 11.64 | 11.85 | 140,858 | +0.04(+0.35%) |
Oct 15, 2004 | 11.72 | 11.96 | 11.53 | 11.81 | 112,485 | +0.07(+0.61%) |
Oct 14, 2004 | 11.78 | 11.89 | 11.65 | 11.74 | 171,246 | -0.08(-0.71%) |
Oct 13, 2004 | 11.97 | 12.15 | 11.81 | 11.82 | 330,237 | -0.02(-0.20%) |
Oct 12, 2004 | 11.75 | 11.95 | 11.52 | 11.85 | 193,743 | -0.05(-0.45%) |
Oct 11, 2004 | 11.49 | 11.94 | 11.47 | 11.90 | 179,976 | +0.49(+4.33%) |
Oct 08, 2004 | 11.68 | 11.87 | 11.40 | 11.41 | 245,117 | -0.33(-2.79%) |
Oct 07, 2004 | 11.97 | 12.00 | 11.72 | 11.73 | 217,919 | -0.23(-1.94%) |
Oct 06, 2004 | 12.01 | 12.13 | 11.88 | 11.97 | 319,995 | -0.10(-0.84%) |
Oct 05, 2004 | 12.18 | 12.32 | 11.95 | 12.07 | 181,991 | -0.20(-1.65%) |
Oct 04, 2004 | 12.12 | 12.35 | 12.00 | 12.27 | 257,709 | +0.38(+3.15%) |
Oct 01, 2004 | 12.00 | 12.03 | 11.78 | 11.89 | 313,951 | +0.04(+0.35%) |
Sep 30, 2004 | 11.91 | 12.10 | 11.78 | 11.85 | 216,912 | -0.23(-1.87%) |
Sep 29, 2004 | 11.67 | 12.17 | 11.67 | 12.08 | 359,785 | +0.40(+3.47%) |
Sep 28, 2004 | 11.61 | 11.75 | 11.37 | 11.67 | 184,677 | +0.21(+1.82%) |
Sep 27, 2004 | 11.44 | 11.61 | 11.30 | 11.47 | 194,247 | -0.04(-0.36%) |
Sep 24, 2004 | 11.91 | 12.00 | 11.45 | 11.51 | 319,324 | -0.34(-2.87%) |
Sep 23, 2004 | 11.53 | 11.99 | 11.53 | 11.85 | 337,288 | +0.32(+2.79%) |
Sep 22, 2004 | 11.87 | 11.91 | 11.40 | 11.53 | 203,145 | -0.38(-3.20%) |
Sep 21, 2004 | 11.83 | 11.92 | 11.62 | 11.91 | 243,270 | +0.15(+1.24%) |
Sep 20, 2004 | 11.76 | 11.92 | 11.62 | 11.76 | 346,857 | -0.09(-0.78%) |
Sep 17, 2004 | 12.50 | 12.50 | 11.67 | 11.85 | 599,026 | -0.21(-1.78%) |
Sep 16, 2004 | 12.42 | 12.96 | 11.83 | 12.07 | 1,043,763 | +0.07(+0.55%) |
Sep 15, 2004 | 12.11 | 12.11 | 11.41 | 12.00 | 648,889 | -0.04(-0.30%) |
Sep 14, 2004 | 12.44 | 12.48 | 12.04 | 12.04 | 223,124 | -0.39(-3.12%) |
Sep 13, 2004 | 12.27 | 12.51 | 12.10 | 12.42 | 263,417 | +0.19(+1.56%) |
Sep 10, 2004 | 11.61 | 12.27 | 11.59 | 12.23 | 164,195 | +0.56(+4.80%) |
Sep 09, 2004 | 11.79 | 11.82 | 11.64 | 11.67 | 287,257 | -0.05(-0.46%) |
Sep 08, 2004 | 11.86 | 11.91 | 11.64 | 11.73 | 210,121 | -0.13(-1.10%) |
Sep 07, 2004 | 11.85 | 12.03 | 11.73 | 11.86 | 147,909 | +0.17(+1.48%) |
Sep 03, 2004 | 12.16 | 12.22 | 11.53 | 11.69 | 178,801 | -0.51(-4.20%) |
Sep 02, 2004 | 11.95 | 12.26 | 11.76 | 12.20 | 129,945 | +0.27(+2.30%) |
Sep 01, 2004 | 11.93 | 12.54 | 11.89 | 11.92 | 196,261 | -0.07(-0.60%) |
Aug 31, 2004 | 11.89 | 12.19 | 11.87 | 12.00 | 290,783 | +0.12(+1.05%) |
Aug 30, 2004 | 12.14 | 12.18 | 11.87 | 11.87 | 197,101 | -0.27(-2.26%) |
Aug 27, 2004 | 11.87 | 12.47 | 11.87 | 12.14 | 706,979 | +0.15(+1.29%) |
Aug 26, 2004 | 11.91 | 12.00 | 11.76 | 11.99 | 294,812 | +0.14(+1.16%) |
Aug 25, 2004 | 11.93 | 11.93 | 11.63 | 11.85 | 203,481 | +0.03(+0.25%) |
Aug 24, 2004 | 11.85 | 12.25 | 11.75 | 11.82 | 415,356 | +0.05(+0.40%) |
Aug 23, 2004 | 11.96 | 12.50 | 10.63 | 11.78 | 1,689,463 | +0.61(+5.44%) |
Aug 20, 2004 | 11.28 | 11.43 | 10.99 | 11.17 | 271,811 | -0.05(-0.43%) |
Aug 19, 2004 | 11.23 | 11.32 | 11.17 | 11.22 | 616,822 | -0.04(-0.32%) |
Aug 18, 2004 | 11.32 | 11.37 | 11.20 | 11.25 | 888,844 | -0.07(-0.58%) |
Aug 17, 2004 | 11.50 | 11.53 | 11.26 | 11.32 | 286,585 | -0.11(-0.99%) |
Aug 16, 2004 | 11.49 | 11.52 | 11.28 | 11.43 | 370,866 | -0.04(-0.36%) |
Aug 13, 2004 | 11.88 | 11.88 | 11.39 | 11.47 | 298,506 | -0.33(-2.82%) |
Aug 12, 2004 | 11.84 | 11.99 | 11.70 | 11.81 | 176,283 | -0.21(-1.78%) |
Aug 11, 2004 | 12.37 | 12.47 | 11.61 | 12.02 | 436,006 | -0.56(-4.45%) |
Aug 10, 2004 | 12.07 | 12.59 | 12.03 | 12.58 | 341,653 | +0.52(+4.30%) |
Aug 09, 2004 | 11.42 | 12.06 | 11.42 | 12.06 | 355,252 | +0.60(+5.25%) |
Aug 06, 2004 | 12.06 | 12.11 | 11.36 | 11.46 | 360,624 | -0.57(-4.75%) |
Aug 05, 2004 | 11.82 | 12.18 | 11.44 | 12.03 | 415,356 | +0.39(+3.33%) |
Aug 04, 2004 | 11.38 | 11.88 | 11.38 | 11.64 | 212,379 | +0.21(+1.82%) |
Aug 03, 2004 | 12.04 | 12.05 | 11.41 | 11.44 | 205,495 | -0.73(-6.02%) |
Aug 02, 2004 | 12.34 | 12.34 | 12.04 | 12.17 | 142,033 | -0.12(-0.97%) |
Jul 30, 2004 | 12.32 | 12.51 | 12.10 | 12.29 | 334,266 | +0.04(+0.34%) |
Jul 29, 2004 | 11.50 | 12.35 | 11.50 | 12.25 | 391,348 | +0.71(+6.14%) |
Jul 28, 2004 | 11.76 | 11.81 | 11.41 | 11.54 | 275,841 | -0.19(-1.63%) |
Jul 27, 2004 | 10.87 | 11.73 | 10.87 | 11.73 | 212,714 | +0.80(+7.30%) |
Jul 26, 2004 | 11.20 | 11.35 | 10.87 | 10.93 | 487,884 | -0.16(-1.45%) |
Jul 23, 2004 | 11.62 | 11.62 | 11.07 | 11.09 | 525,995 | -0.55(-4.71%) |
Jul 22, 2004 | 11.62 | 11.84 | 11.40 | 11.64 | 346,522 | +0.21(+1.88%) |
Jul 21, 2004 | 11.85 | 11.85 | 11.40 | 11.42 | 294,140 | -0.30(-2.59%) |
Jul 20, 2004 | 11.88 | 11.88 | 11.67 | 11.73 | 225,474 | -0.05(-0.41%) |
Jul 19, 2004 | 11.87 | 11.91 | 11.67 | 11.78 | 194,918 | -0.02(-0.15%) |
Jul 16, 2004 | 11.92 | 12.06 | 11.66 | 11.79 | 524,987 | -0.09(-0.75%) |
Jul 15, 2004 | 11.93 | 11.98 | 11.84 | 11.88 | 182,662 | +0.02(+0.15%) |
Jul 14, 2004 | 11.76 | 12.00 | 11.62 | 11.87 | 303,039 | +0.23(+2.00%) |
Jul 13, 2004 | 11.85 | 12.14 | 11.63 | 11.63 | 275,001 | -0.13(-1.06%) |
Jul 12, 2004 | 11.76 | 12.11 | 11.61 | 11.76 | 501,147 | +0.07(+0.61%) |
Jul 09, 2004 | 11.69 | 11.84 | 11.61 | 11.69 | 293,805 | +0.18(+1.60%) |
Jul 08, 2004 | 11.69 | 11.88 | 11.50 | 11.50 | 583,077 | -0.26(-2.18%) |
Jul 07, 2004 | 12.15 | 12.19 | 11.71 | 11.76 | 631,429 | -0.43(-3.52%) |
Jul 06, 2004 | 12.63 | 12.63 | 12.06 | 12.19 | 496,110 | -0.45(-3.54%) |
Jul 02, 2004 | 12.78 | 12.78 | 12.51 | 12.63 | 161,341 | +0.00(+0.00%) |
Jul 01, 2004 | 13.03 | 13.03 | 12.62 | 12.63 | 195,422 | -0.27(-2.12%) |
Jun 30, 2004 | 13.20 | 13.28 | 12.84 | 12.91 | 303,206 | -0.21(-1.63%) |
Jun 29, 2004 | 13.09 | 13.33 | 12.90 | 13.12 | 207,846 | +0.15(+1.15%) |
Jun 28, 2004 | 13.35 | 13.38 | 12.88 | 12.97 | 252,504 | -0.13(-1.00%) |
Jun 25, 2004 | 13.00 | 13.29 | 12.97 | 13.10 | 462,701 | +0.01(+0.09%) |
Jun 24, 2004 | 12.88 | 13.10 | 12.87 | 13.09 | 350,887 | +0.15(+1.15%) |
Jun 23, 2004 | 13.03 | 13.10 | 12.74 | 12.94 | 353,741 | -0.07(-0.55%) |
Jun 22, 2004 | 12.48 | 13.01 | 12.38 | 13.01 | 366,333 | +0.61(+4.90%) |
Jun 21, 2004 | 12.87 | 12.96 | 12.38 | 12.41 | 895,182 | -0.55(-4.23%) |
Jun 18, 2004 | 11.64 | 13.00 | 11.60 | 12.96 | 1,277,968 | +1.35(+11.65%) |
Jun 17, 2004 | 11.07 | 11.69 | 10.99 | 11.60 | 1,055,851 | +0.51(+4.56%) |
Jun 16, 2004 | 11.10 | 11.28 | 10.98 | 11.10 | 350,215 | -0.12(-1.06%) |
Jun 15, 2004 | 10.68 | 11.28 | 10.68 | 11.22 | 305,389 | +0.57(+5.31%) |
Jun 14, 2004 | 10.90 | 11.11 | 10.61 | 10.65 | 340,142 | -0.32(-2.93%) |
Jun 10, 2004 | 11.11 | 11.38 | 10.97 | 10.97 | 207,174 | -0.20(-1.76%) |
Jun 09, 2004 | 11.41 | 11.41 | 11.10 | 11.17 | 154,625 | -0.21(-1.83%) |
Jun 08, 2004 | 11.44 | 11.56 | 11.31 | 11.38 | 250,489 | -0.17(-1.50%) |
Jun 07, 2004 | 11.18 | 11.56 | 11.02 | 11.55 | 333,091 | +0.55(+4.98%) |
Jun 04, 2004 | 10.93 | 11.08 | 10.75 | 11.00 | 185,516 | +0.21(+1.99%) |
Jun 03, 2004 | 11.14 | 11.14 | 10.79 | 10.79 | 349,879 | -0.25(-2.27%) |
Jun 02, 2004 | 11.28 | 11.35 | 11.03 | 11.04 | 220,269 | -0.18(-1.59%) |
Jun 01, 2004 | 11.26 | 11.26 | 11.11 | 11.22 | 312,272 | +0.03(+0.27%) |
May 28, 2004 | 11.41 | 11.41 | 11.14 | 11.19 | 240,080 | -0.22(-1.93%) |
May 27, 2004 | 11.35 | 11.41 | 11.22 | 11.41 | 285,578 | +0.10(+0.84%) |
May 26, 2004 | 11.15 | 11.35 | 10.96 | 11.31 | 286,753 | +0.07(+0.64%) |
May 25, 2004 | 10.76 | 11.25 | 10.64 | 11.24 | 458,000 | +0.43(+3.97%) |
May 24, 2004 | 11.33 | 11.39 | 10.72 | 10.81 | 662,656 | -0.44(-3.92%) |
May 21, 2004 | 11.04 | 11.35 | 10.97 | 11.25 | 392,859 | +0.27(+2.44%) |
May 20, 2004 | 11.67 | 11.79 | 10.97 | 10.98 | 639,487 | -0.74(-6.30%) |
May 19, 2004 | 11.84 | 12.00 | 11.64 | 11.72 | 191,393 | -0.04(-0.30%) |
May 18, 2004 | 11.99 | 12.07 | 11.61 | 11.76 | 196,429 | -0.12(-1.00%) |
May 17, 2004 | 11.88 | 11.98 | 11.74 | 11.88 | 186,020 | -0.11(-0.89%) |
May 14, 2004 | 11.92 | 12.15 | 11.76 | 11.98 | 257,373 | -0.09(-0.74%) |
May 13, 2004 | 12.36 | 12.48 | 12.06 | 12.07 | 106,105 | -0.17(-1.36%) |
May 12, 2004 | 12.19 | 12.34 | 11.91 | 12.24 | 196,765 | +0.08(+0.69%) |
May 11, 2004 | 12.13 | 12.22 | 11.97 | 12.16 | 158,319 | +0.15(+1.24%) |
May 10, 2004 | 12.17 | 12.39 | 11.98 | 12.01 | 207,342 | -0.15(-1.27%) |
May 07, 2004 | 12.51 | 12.57 | 12.05 | 12.16 | 211,707 | -0.35(-2.76%) |
May 06, 2004 | 12.42 | 12.65 | 12.12 | 12.51 | 287,257 | +0.24(+1.94%) |
May 05, 2004 | 12.50 | 12.68 | 12.21 | 12.27 | 305,893 | -0.36(-2.83%) |
May 04, 2004 | 12.35 | 12.75 | 12.17 | 12.63 | 356,259 | +0.25(+2.02%) |