Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.26 | 32.26 | 30.27 | 30.96 | 45,313 | -1.13(-3.52%) |
Apr 28, 2005 | 32.68 | 33.51 | 31.96 | 32.09 | 40,768 | -1.01(-3.04%) |
Apr 27, 2005 | 31.87 | 33.10 | 31.79 | 33.10 | 19,410 | +1.07(+3.36%) |
Apr 26, 2005 | 32.82 | 32.88 | 32.02 | 32.02 | 20,176 | -1.03(-3.12%) |
Apr 25, 2005 | 32.08 | 33.05 | 32.08 | 33.05 | 22,482 | +1.04(+3.25%) |
Apr 22, 2005 | 33.55 | 33.69 | 31.63 | 32.01 | 36,056 | -1.66(-4.94%) |
Apr 21, 2005 | 32.53 | 34.12 | 32.38 | 33.68 | 30,280 | +1.69(+5.29%) |
Apr 20, 2005 | 33.15 | 33.45 | 31.94 | 31.98 | 52,110 | -1.44(-4.31%) |
Apr 19, 2005 | 32.49 | 33.44 | 32.49 | 33.42 | 28,985 | +0.74(+2.26%) |
Apr 18, 2005 | 32.48 | 32.70 | 31.72 | 32.68 | 45,793 | +0.16(+0.48%) |
Apr 15, 2005 | 33.12 | 33.32 | 32.53 | 32.53 | 38,849 | -0.36(-1.09%) |
Apr 14, 2005 | 33.48 | 33.70 | 32.89 | 32.89 | 16,461 | -0.59(-1.77%) |
Apr 13, 2005 | 33.62 | 34.33 | 33.46 | 33.48 | 21,824 | -0.48(-1.40%) |
Apr 12, 2005 | 33.21 | 34.33 | 33.21 | 33.96 | 35,546 | +0.46(+1.36%) |
Apr 11, 2005 | 33.28 | 33.79 | 33.04 | 33.50 | 39,650 | -0.12(-0.35%) |
Apr 08, 2005 | 33.86 | 34.13 | 33.51 | 33.62 | 25,220 | -0.50(-1.45%) |
Apr 07, 2005 | 34.34 | 34.44 | 33.17 | 34.11 | 12,794 | +0.20(+0.60%) |
Apr 06, 2005 | 33.91 | 34.65 | 33.69 | 33.91 | 34,161 | +0.28(+0.84%) |
Apr 05, 2005 | 34.73 | 34.73 | 33.14 | 33.63 | 125,275 | -1.52(-4.32%) |
Apr 04, 2005 | 34.77 | 35.41 | 34.04 | 35.14 | 22,890 | +0.63(+1.83%) |
Apr 01, 2005 | 35.54 | 35.63 | 34.01 | 34.51 | 32,352 | -0.77(-2.18%) |
Mar 31, 2005 | 35.32 | 35.92 | 34.65 | 35.28 | 76,981 | -0.40(-1.12%) |
Mar 30, 2005 | 36.04 | 36.21 | 35.36 | 35.68 | 39,764 | -0.39(-1.08%) |
Mar 29, 2005 | 35.15 | 36.69 | 35.01 | 36.07 | 42,833 | +0.55(+1.56%) |
Mar 28, 2005 | 35.83 | 36.40 | 35.33 | 35.51 | 20,947 | -0.32(-0.90%) |
Mar 24, 2005 | 35.83 | 36.87 | 35.40 | 35.83 | 71,845 | +0.53(+1.49%) |
Mar 23, 2005 | 36.18 | 36.37 | 35.30 | 35.31 | 37,145 | -1.43(-3.89%) |
Mar 22, 2005 | 35.48 | 37.86 | 35.20 | 36.74 | 56,102 | +1.42(+4.02%) |
Mar 21, 2005 | 35.55 | 36.64 | 34.89 | 35.32 | 41,299 | -0.32(-0.90%) |
Mar 18, 2005 | 36.59 | 36.64 | 35.49 | 35.64 | 89,937 | -0.51(-1.40%) |
Mar 17, 2005 | 36.32 | 36.57 | 35.46 | 36.15 | 30,070 | +0.20(+0.57%) |
Mar 16, 2005 | 35.53 | 36.68 | 35.53 | 35.94 | 52,965 | +0.00(+0.00%) |
Mar 15, 2005 | 35.68 | 36.63 | 35.25 | 35.94 | 65,143 | +0.35(+0.97%) |
Mar 14, 2005 | 35.01 | 35.62 | 34.58 | 35.60 | 47,659 | +0.19(+0.54%) |
Mar 11, 2005 | 34.97 | 35.84 | 34.97 | 35.41 | 23,117 | -0.14(-0.38%) |
Mar 10, 2005 | 35.58 | 36.50 | 35.11 | 35.54 | 50,187 | -0.03(-0.08%) |
Mar 09, 2005 | 36.29 | 36.32 | 35.31 | 35.57 | 58,956 | -0.77(-2.11%) |
Mar 08, 2005 | 36.02 | 36.70 | 35.51 | 36.34 | 40,903 | +0.33(+0.92%) |
Mar 07, 2005 | 35.16 | 36.32 | 34.87 | 36.01 | 39,944 | -0.03(-0.08%) |
Mar 04, 2005 | 35.98 | 36.16 | 35.57 | 36.04 | 59,102 | +0.20(+0.57%) |
Mar 03, 2005 | 36.32 | 36.32 | 35.49 | 35.83 | 53,110 | -0.01(-0.03%) |
Mar 02, 2005 | 35.29 | 36.49 | 35.11 | 35.84 | 89,169 | -0.14(-0.38%) |
Mar 01, 2005 | 36.14 | 37.01 | 35.47 | 35.98 | 72,059 | +0.18(+0.52%) |
Feb 28, 2005 | 36.71 | 36.71 | 35.49 | 35.80 | 69,344 | -1.67(-4.46%) |
Feb 25, 2005 | 37.18 | 37.47 | 35.98 | 37.47 | 119,688 | -0.32(-0.85%) |
Feb 24, 2005 | 35.39 | 38.54 | 34.42 | 37.79 | 123,559 | +2.10(+5.89%) |
Feb 23, 2005 | 35.50 | 35.99 | 33.65 | 35.69 | 294,453 | -3.94(-9.94%) |
Feb 22, 2005 | 40.19 | 40.19 | 39.16 | 39.63 | 26,868 | -0.80(-1.97%) |
Feb 18, 2005 | 40.67 | 41.16 | 40.04 | 40.42 | 16,012 | -0.12(-0.29%) |
Feb 17, 2005 | 41.11 | 41.31 | 39.92 | 40.54 | 20,735 | -0.79(-1.91%) |
Feb 16, 2005 | 40.89 | 42.01 | 40.79 | 41.33 | 31,249 | +0.10(+0.24%) |
Feb 15, 2005 | 40.92 | 41.23 | 40.58 | 41.23 | 35,044 | +0.34(+0.83%) |
Feb 14, 2005 | 41.00 | 41.72 | 40.74 | 40.89 | 10,712 | -1.02(-2.44%) |
Feb 11, 2005 | 39.87 | 41.91 | 39.64 | 41.91 | 16,961 | +1.07(+2.62%) |
Feb 10, 2005 | 40.24 | 41.12 | 39.66 | 40.84 | 27,236 | -0.22(-0.54%) |
Feb 09, 2005 | 41.23 | 42.35 | 40.50 | 41.07 | 86,792 | -0.07(-0.17%) |
Feb 08, 2005 | 40.60 | 41.25 | 40.39 | 41.13 | 39,931 | +0.28(+0.69%) |
Feb 07, 2005 | 40.93 | 41.24 | 40.65 | 40.85 | 23,809 | -0.34(-0.83%) |
Feb 04, 2005 | 40.84 | 41.34 | 40.84 | 41.19 | 29,951 | +0.40(+0.98%) |
Feb 03, 2005 | 41.63 | 41.81 | 40.38 | 40.79 | 27,996 | -0.32(-0.78%) |
Feb 02, 2005 | 40.29 | 41.57 | 40.16 | 41.11 | 28,300 | +0.26(+0.64%) |
Feb 01, 2005 | 39.98 | 41.60 | 39.98 | 40.85 | 43,907 | +0.52(+1.28%) |
Jan 31, 2005 | 39.56 | 40.34 | 38.19 | 40.34 | 31,004 | +1.48(+3.80%) |
Jan 28, 2005 | 38.63 | 39.04 | 38.62 | 38.86 | 9,912 | -0.03(-0.08%) |
Jan 27, 2005 | 39.59 | 39.85 | 38.66 | 38.89 | 20,161 | -0.25(-0.65%) |
Jan 26, 2005 | 39.48 | 39.68 | 38.67 | 39.14 | 29,634 | +0.38(+0.98%) |
Jan 25, 2005 | 38.41 | 39.94 | 37.30 | 38.76 | 52,530 | +0.54(+1.42%) |
Jan 24, 2005 | 41.37 | 41.97 | 38.09 | 38.22 | 59,318 | -4.02(-9.51%) |
Jan 21, 2005 | 40.87 | 42.45 | 40.00 | 42.23 | 34,404 | +0.99(+2.41%) |
Jan 20, 2005 | 43.23 | 43.48 | 41.00 | 41.24 | 34,798 | -2.03(-4.70%) |
Jan 19, 2005 | 45.23 | 45.70 | 43.17 | 43.27 | 39,893 | -1.10(-2.48%) |
Jan 18, 2005 | 43.76 | 44.76 | 43.76 | 44.37 | 42,901 | +0.61(+1.40%) |
Jan 14, 2005 | 44.16 | 44.16 | 43.18 | 43.76 | 34,815 | +0.51(+1.17%) |
Jan 13, 2005 | 43.40 | 44.15 | 42.79 | 43.25 | 33,376 | +0.18(+0.41%) |
Jan 12, 2005 | 43.96 | 44.43 | 41.30 | 43.08 | 31,601 | -1.11(-2.51%) |
Jan 11, 2005 | 45.47 | 46.20 | 44.01 | 44.19 | 56,249 | -1.00(-2.22%) |
Jan 10, 2005 | 41.46 | 47.41 | 41.32 | 45.19 | 207,056 | +4.25(+10.38%) |
Jan 07, 2005 | 42.19 | 42.19 | 40.94 | 40.94 | 31,955 | -1.02(-2.43%) |
Jan 06, 2005 | 43.40 | 43.40 | 41.96 | 41.96 | 19,276 | -0.29(-0.69%) |
Jan 05, 2005 | 42.11 | 42.88 | 41.91 | 42.25 | 40,324 | -0.15(-0.34%) |
Jan 04, 2005 | 42.64 | 44.60 | 42.12 | 42.40 | 48,251 | +0.11(+0.25%) |
Jan 03, 2005 | 43.05 | 43.05 | 42.29 | 42.29 | 24,479 | -0.18(-0.44%) |
Dec 31, 2004 | 42.53 | 43.16 | 42.48 | 42.48 | 9,666 | -0.36(-0.85%) |
Dec 30, 2004 | 42.44 | 42.87 | 42.41 | 42.84 | 21,286 | -0.36(-0.83%) |
Dec 29, 2004 | 43.27 | 43.81 | 42.48 | 43.20 | 37,431 | -0.08(-0.18%) |
Dec 28, 2004 | 42.87 | 43.27 | 42.23 | 43.27 | 24,166 | +0.41(+0.95%) |
Dec 27, 2004 | 43.46 | 43.94 | 42.87 | 42.87 | 38,254 | -0.38(-0.88%) |
Dec 23, 2004 | 43.39 | 43.46 | 42.07 | 43.24 | 39,591 | +0.28(+0.66%) |
Dec 22, 2004 | 42.30 | 43.38 | 42.30 | 42.96 | 33,215 | +0.04(+0.09%) |
Dec 21, 2004 | 42.82 | 43.31 | 42.20 | 42.92 | 58,512 | +0.34(+0.80%) |
Dec 20, 2004 | 41.95 | 42.87 | 41.73 | 42.58 | 22,109 | +0.02(+0.05%) |
Dec 17, 2004 | 42.77 | 42.77 | 41.82 | 42.56 | 15,836 | +0.04(+0.09%) |
Dec 16, 2004 | 42.53 | 43.07 | 41.90 | 42.52 | 11,723 | -0.51(-1.18%) |
Dec 15, 2004 | 41.56 | 43.03 | 41.24 | 43.03 | 97,795 | +0.97(+2.31%) |
Dec 14, 2004 | 41.65 | 42.16 | 40.74 | 42.06 | 91,316 | +0.67(+1.62%) |
Dec 13, 2004 | 40.65 | 41.55 | 40.46 | 41.39 | 62,420 | +0.83(+2.04%) |
Dec 10, 2004 | 40.13 | 41.38 | 39.98 | 40.56 | 49,360 | -0.73(-1.77%) |
Dec 09, 2004 | 41.80 | 41.81 | 39.62 | 41.29 | 29,410 | -0.59(-1.42%) |
Dec 08, 2004 | 41.87 | 42.40 | 41.65 | 41.88 | 44,732 | -0.01(-0.02%) |
Dec 07, 2004 | 42.36 | 43.71 | 41.89 | 41.89 | 67,973 | -0.73(-1.71%) |
Dec 06, 2004 | 43.03 | 43.44 | 42.56 | 42.62 | 43,910 | -0.36(-0.84%) |
Dec 03, 2004 | 42.79 | 44.41 | 42.53 | 42.98 | 37,740 | -0.80(-1.82%) |
Dec 02, 2004 | 42.63 | 43.78 | 42.12 | 43.78 | 55,736 | +1.12(+2.62%) |
Dec 01, 2004 | 39.16 | 43.08 | 39.16 | 42.66 | 115,071 | +3.54(+9.05%) |
Nov 30, 2004 | 38.90 | 39.87 | 37.93 | 39.12 | 137,489 | +0.77(+2.00%) |
Nov 29, 2004 | 38.89 | 38.89 | 37.34 | 38.35 | 25,091 | -0.16(-0.40%) |
Nov 26, 2004 | 38.83 | 38.83 | 37.93 | 38.51 | 12,134 | +0.25(+0.66%) |
Nov 24, 2004 | 37.78 | 38.42 | 37.73 | 38.26 | 15,836 | +0.36(+0.95%) |
Nov 23, 2004 | 37.15 | 38.25 | 36.59 | 37.90 | 37,534 | +0.85(+2.28%) |
Nov 22, 2004 | 36.17 | 37.55 | 35.98 | 37.05 | 21,800 | +0.68(+1.87%) |
Nov 19, 2004 | 38.22 | 38.22 | 36.37 | 36.37 | 22,520 | -1.73(-4.54%) |
Nov 18, 2004 | 38.15 | 38.34 | 37.60 | 38.10 | 22,520 | -0.20(-0.53%) |
Nov 17, 2004 | 37.90 | 38.40 | 37.54 | 38.30 | 41,647 | +0.97(+2.60%) |
Nov 16, 2004 | 37.96 | 37.97 | 37.33 | 37.33 | 75,274 | -0.64(-1.69%) |
Nov 15, 2004 | 38.50 | 38.50 | 37.63 | 37.97 | 46,892 | -0.44(-1.14%) |
Nov 12, 2004 | 36.95 | 38.41 | 36.85 | 38.41 | 31,878 | +1.51(+4.08%) |
Nov 11, 2004 | 36.62 | 37.83 | 36.60 | 36.90 | 16,042 | +0.04(+0.11%) |
Nov 10, 2004 | 37.61 | 37.61 | 36.82 | 36.87 | 8,740 | -0.86(-2.27%) |
Nov 09, 2004 | 37.37 | 37.94 | 36.62 | 37.72 | 11,517 | +0.79(+2.13%) |
Nov 08, 2004 | 38.76 | 38.76 | 36.71 | 36.93 | 14,293 | -0.61(-1.63%) |
Nov 05, 2004 | 38.13 | 38.73 | 37.31 | 37.55 | 19,538 | -0.49(-1.28%) |
Nov 04, 2004 | 37.73 | 38.65 | 36.90 | 38.03 | 19,332 | +0.44(+1.16%) |
Nov 03, 2004 | 37.24 | 38.28 | 36.92 | 37.59 | 46,995 | +0.71(+1.92%) |
Nov 02, 2004 | 37.26 | 37.68 | 36.80 | 36.88 | 37,534 | -0.64(-1.71%) |
Nov 01, 2004 | 36.77 | 37.77 | 35.98 | 37.53 | 43,807 | +1.37(+3.79%) |
Oct 29, 2004 | 37.71 | 38.44 | 36.16 | 36.16 | 58,718 | -1.20(-3.20%) |
Oct 28, 2004 | 37.02 | 38.33 | 36.59 | 37.35 | 19,332 | +0.34(+0.92%) |
Oct 27, 2004 | 38.19 | 38.90 | 36.47 | 37.01 | 47,098 | -0.92(-2.44%) |
Oct 26, 2004 | 36.06 | 37.94 | 36.06 | 37.93 | 20,258 | +1.38(+3.78%) |
Oct 25, 2004 | 35.56 | 36.55 | 35.43 | 36.55 | 32,906 | +0.75(+2.09%) |
Oct 22, 2004 | 36.08 | 36.22 | 35.79 | 35.81 | 17,995 | -0.47(-1.29%) |
Oct 21, 2004 | 36.53 | 36.53 | 35.58 | 36.27 | 12,957 | +0.11(+0.30%) |
Oct 20, 2004 | 36.34 | 36.87 | 35.81 | 36.16 | 27,662 | -0.05(-0.13%) |
Oct 19, 2004 | 37.16 | 37.16 | 36.18 | 36.21 | 12,751 | -0.75(-2.03%) |
Oct 18, 2004 | 37.55 | 37.55 | 36.45 | 36.96 | 13,779 | -0.10(-0.26%) |
Oct 15, 2004 | 37.20 | 38.31 | 36.71 | 37.06 | 41,339 | +0.17(+0.45%) |
Oct 14, 2004 | 36.94 | 37.34 | 36.46 | 36.89 | 50,491 | +0.13(+0.34%) |
Oct 13, 2004 | 36.50 | 37.15 | 36.48 | 36.77 | 119,081 | +0.34(+0.93%) |
Oct 12, 2004 | 37.07 | 37.60 | 36.43 | 36.43 | 20,258 | -0.53(-1.42%) |
Oct 11, 2004 | 35.99 | 37.50 | 35.81 | 36.95 | 92,962 | +1.12(+3.12%) |
Oct 08, 2004 | 36.23 | 36.47 | 35.80 | 35.83 | 34,552 | -0.39(-1.07%) |
Oct 07, 2004 | 36.47 | 36.52 | 35.81 | 36.22 | 21,183 | -0.15(-0.40%) |
Oct 06, 2004 | 35.41 | 36.53 | 35.41 | 36.37 | 28,073 | +0.66(+1.86%) |
Oct 05, 2004 | 36.93 | 37.05 | 34.33 | 35.71 | 76,817 | -1.23(-3.32%) |
Oct 04, 2004 | 36.80 | 38.41 | 36.66 | 36.93 | 40,105 | +0.44(+1.20%) |
Oct 01, 2004 | 35.85 | 37.13 | 35.85 | 36.50 | 32,701 | +0.49(+1.36%) |
Sep 30, 2004 | 35.49 | 36.27 | 35.36 | 36.00 | 45,658 | -0.01(-0.04%) |
Sep 29, 2004 | 35.50 | 36.08 | 35.49 | 36.02 | 24,063 | -0.01(-0.03%) |
Sep 28, 2004 | 35.59 | 36.03 | 35.25 | 36.03 | 31,055 | +0.65(+1.84%) |
Sep 27, 2004 | 35.28 | 36.95 | 35.28 | 35.38 | 27,456 | +17.20(+94.68%) |
Sep 24, 2004 | 18.11 | 18.17 | 18.11 | 18.17 | 29,410 | -0.00(-0.03%) |
Sep 23, 2004 | 18.32 | 18.32 | 18.12 | 18.18 | 32,906 | +0.04(+0.23%) |
Sep 22, 2004 | 18.11 | 18.19 | 18.06 | 18.14 | 89,260 | +0.04(+0.23%) |
Sep 21, 2004 | 17.88 | 18.11 | 17.77 | 18.09 | 63,962 | +0.23(+1.27%) |
Sep 20, 2004 | 17.91 | 18.15 | 17.81 | 17.87 | 27,148 | -0.05(-0.27%) |
Sep 17, 2004 | 18.16 | 18.44 | 17.91 | 17.92 | 103,656 | -0.15(-0.83%) |
Sep 16, 2004 | 17.80 | 18.07 | 17.77 | 18.07 | 35,991 | +0.23(+1.27%) |
Sep 15, 2004 | 17.16 | 17.84 | 17.16 | 17.84 | 75,891 | +0.68(+3.95%) |
Sep 14, 2004 | 17.50 | 17.50 | 16.97 | 17.16 | 27,148 | -0.10(-0.56%) |
Sep 13, 2004 | 16.75 | 17.59 | 16.75 | 17.26 | 69,104 | +0.43(+2.56%) |
Sep 10, 2004 | 17.01 | 17.07 | 16.73 | 16.83 | 61,700 | -0.14(-0.83%) |
Sep 09, 2004 | 16.88 | 17.02 | 16.84 | 16.97 | 56,353 | +0.15(+0.88%) |
Sep 08, 2004 | 16.65 | 17.01 | 16.65 | 16.82 | 48,126 | -0.16(-0.93%) |
Sep 07, 2004 | 17.01 | 17.05 | 16.85 | 16.98 | 104,479 | -0.00(-0.01%) |
Sep 03, 2004 | 16.81 | 17.18 | 16.29 | 16.98 | 100,366 | +0.04(+0.26%) |
Sep 02, 2004 | 16.77 | 16.94 | 16.39 | 16.94 | 63,757 | +0.13(+0.75%) |
Sep 01, 2004 | 16.96 | 17.32 | 16.67 | 16.81 | 111,060 | -0.01(-0.09%) |
Aug 31, 2004 | 16.53 | 16.93 | 16.27 | 16.83 | 92,756 | +0.30(+1.79%) |
Aug 30, 2004 | 16.54 | 16.60 | 16.46 | 16.53 | 11,723 | -0.10(-0.58%) |
Aug 27, 2004 | 16.64 | 16.67 | 16.53 | 16.63 | 31,878 | +0.03(+0.20%) |
Aug 26, 2004 | 16.56 | 16.66 | 16.30 | 16.59 | 103,039 | +0.23(+1.43%) |
Aug 25, 2004 | 15.39 | 16.75 | 15.39 | 16.36 | 114,145 | +1.34(+8.92%) |
Aug 24, 2004 | 15.32 | 15.33 | 15.02 | 15.02 | 26,325 | -0.10(-0.68%) |
Aug 23, 2004 | 15.31 | 15.31 | 15.12 | 15.12 | 13,956 | -0.18(-1.16%) |
Aug 20, 2004 | 14.74 | 15.31 | 14.65 | 15.30 | 24,497 | +0.62(+4.24%) |
Aug 19, 2004 | 14.95 | 15.19 | 14.59 | 14.68 | 15,425 | -0.33(-2.17%) |
Aug 18, 2004 | 14.61 | 15.01 | 14.61 | 15.00 | 44,218 | +0.40(+2.73%) |
Aug 17, 2004 | 14.10 | 14.77 | 14.03 | 14.61 | 91,728 | +0.51(+3.64%) |
Aug 16, 2004 | 13.71 | 14.16 | 13.65 | 14.09 | 28,382 | +0.44(+3.19%) |
Aug 13, 2004 | 13.58 | 13.82 | 13.55 | 13.66 | 24,680 | +0.10(+0.75%) |
Aug 12, 2004 | 13.71 | 13.71 | 13.47 | 13.56 | 12,957 | -0.10(-0.73%) |
Aug 11, 2004 | 13.72 | 13.86 | 13.60 | 13.66 | 7,404 | -0.17(-1.25%) |
Aug 10, 2004 | 13.44 | 13.83 | 13.34 | 13.83 | 40,310 | +0.42(+3.12%) |
Aug 09, 2004 | 13.62 | 13.74 | 13.30 | 13.41 | 75,480 | -0.21(-1.57%) |
Aug 06, 2004 | 13.73 | 13.80 | 13.62 | 13.62 | 16,453 | -0.13(-0.94%) |
Aug 05, 2004 | 13.78 | 13.86 | 13.74 | 13.75 | 16,659 | -0.08(-0.58%) |
Aug 04, 2004 | 13.76 | 14.10 | 13.76 | 13.83 | 64,374 | +0.01(+0.05%) |
Aug 03, 2004 | 14.15 | 14.15 | 13.76 | 13.83 | 31,055 | -0.32(-2.28%) |
Aug 02, 2004 | 13.96 | 14.15 | 13.85 | 14.15 | 26,942 | +0.31(+2.27%) |
Jul 30, 2004 | 14.07 | 14.08 | 13.84 | 13.84 | 9,872 | -0.26(-1.83%) |
Jul 29, 2004 | 13.97 | 14.09 | 13.81 | 14.09 | 25,708 | +0.22(+1.58%) |
Jul 28, 2004 | 13.72 | 13.94 | 13.72 | 13.87 | 33,318 | +0.02(+0.18%) |
Jul 27, 2004 | 13.68 | 13.85 | 13.64 | 13.85 | 23,240 | +0.22(+1.62%) |
Jul 26, 2004 | 13.40 | 13.72 | 13.38 | 13.63 | 19,332 | +0.19(+1.39%) |
Jul 23, 2004 | 13.85 | 13.85 | 13.41 | 13.44 | 20,566 | -0.39(-2.85%) |
Jul 22, 2004 | 13.86 | 13.98 | 13.69 | 13.84 | 13,779 | -0.08(-0.54%) |
Jul 21, 2004 | 14.74 | 14.79 | 13.90 | 13.91 | 35,580 | -0.73(-4.97%) |
Jul 20, 2004 | 14.23 | 14.64 | 13.97 | 14.64 | 34,140 | +0.42(+2.98%) |
Jul 19, 2004 | 14.05 | 14.21 | 13.86 | 14.21 | 20,361 | +0.00(+0.02%) |
Jul 16, 2004 | 14.10 | 14.21 | 14.02 | 14.21 | 27,353 | +0.08(+0.53%) |
Jul 15, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 35,580 | -0.07(-0.51%) |
Jul 14, 2004 | 14.35 | 14.63 | 14.21 | 14.21 | 39,899 | -0.14(-0.95%) |
Jul 13, 2004 | 14.35 | 14.42 | 14.26 | 14.35 | 18,921 | -0.01(-0.05%) |
Jul 12, 2004 | 14.17 | 14.40 | 14.07 | 14.35 | 23,240 | +0.18(+1.27%) |
Jul 09, 2004 | 14.11 | 14.17 | 13.97 | 14.17 | 34,757 | +0.21(+1.50%) |
Jul 08, 2004 | 14.38 | 14.41 | 13.96 | 13.96 | 15,630 | -0.35(-2.45%) |
Jul 07, 2004 | 14.31 | 14.42 | 14.13 | 14.31 | 15,836 | +0.13(+0.91%) |
Jul 06, 2004 | 14.36 | 14.36 | 14.08 | 14.19 | 53,885 | -0.10(-0.71%) |
Jul 02, 2004 | 14.45 | 14.45 | 14.22 | 14.29 | 20,155 | -0.18(-1.26%) |
Jul 01, 2004 | 14.68 | 14.68 | 14.34 | 14.47 | 53,268 | -0.08(-0.55%) |
Jun 30, 2004 | 14.42 | 14.66 | 14.35 | 14.55 | 49,154 | +0.09(+0.62%) |
Jun 29, 2004 | 13.94 | 14.46 | 13.88 | 14.46 | 38,254 | +0.35(+2.50%) |
Jun 28, 2004 | 13.87 | 14.28 | 13.85 | 14.11 | 57,587 | +0.25(+1.83%) |
Jun 25, 2004 | 13.61 | 14.11 | 13.40 | 13.85 | 174,612 | +0.33(+2.41%) |
Jun 24, 2004 | 13.40 | 13.55 | 13.38 | 13.53 | 95,635 | +0.18(+1.31%) |
Jun 23, 2004 | 13.27 | 13.40 | 13.27 | 13.35 | 34,140 | +0.10(+0.77%) |
Jun 22, 2004 | 13.40 | 13.40 | 13.17 | 13.25 | 61,494 | +0.05(+0.37%) |
Jun 21, 2004 | 13.27 | 13.33 | 13.19 | 13.20 | 39,488 | -0.05(-0.37%) |
Jun 18, 2004 | 13.56 | 13.56 | 13.22 | 13.25 | 50,183 | -0.19(-1.43%) |
Jun 17, 2004 | 13.54 | 13.56 | 13.34 | 13.44 | 57,998 | -0.04(-0.32%) |
Jun 16, 2004 | 13.19 | 13.50 | 13.19 | 13.49 | 25,502 | +0.38(+2.91%) |
Jun 15, 2004 | 12.91 | 13.16 | 12.91 | 13.11 | 55,530 | +0.10(+0.77%) |
Jun 14, 2004 | 13.07 | 13.10 | 13.01 | 13.01 | 55,119 | -0.11(-0.85%) |
Jun 10, 2004 | 13.31 | 13.38 | 13.09 | 13.12 | 67,870 | -0.23(-1.73%) |
Jun 09, 2004 | 13.46 | 13.55 | 13.34 | 13.35 | 22,623 | -0.18(-1.33%) |
Jun 08, 2004 | 13.62 | 13.67 | 13.51 | 13.53 | 32,289 | -0.13(-0.98%) |
Jun 07, 2004 | 13.69 | 13.74 | 13.44 | 13.66 | 27,970 | +0.01(+0.05%) |
Jun 04, 2004 | 13.81 | 13.81 | 13.66 | 13.66 | 17,893 | -0.02(-0.12%) |
Jun 03, 2004 | 13.80 | 13.80 | 13.53 | 13.67 | 32,495 | -0.12(-0.90%) |
Jun 02, 2004 | 13.85 | 13.91 | 13.74 | 13.80 | 36,608 | -0.04(-0.28%) |
Jun 01, 2004 | 13.96 | 14.00 | 13.82 | 13.84 | 18,098 | -0.14(-1.03%) |
May 28, 2004 | 14.12 | 14.12 | 13.97 | 13.98 | 22,829 | -0.15(-1.05%) |
May 27, 2004 | 14.30 | 14.30 | 14.04 | 14.13 | 17,070 | -0.15(-1.06%) |
May 26, 2004 | 14.41 | 14.41 | 14.25 | 14.28 | 26,736 | +0.03(+0.24%) |
May 25, 2004 | 14.46 | 14.46 | 14.23 | 14.24 | 40,516 | -0.22(-1.51%) |
May 24, 2004 | 14.43 | 14.54 | 14.43 | 14.46 | 16,864 | +0.00(+0.03%) |
May 21, 2004 | 14.43 | 14.58 | 14.43 | 14.46 | 41,133 | -0.03(-0.24%) |
May 20, 2004 | 14.70 | 14.85 | 14.46 | 14.49 | 12,957 | -0.23(-1.57%) |
May 19, 2004 | 14.93 | 14.98 | 14.72 | 14.72 | 17,070 | -0.20(-1.37%) |
May 18, 2004 | 14.77 | 14.99 | 14.77 | 14.93 | 6,581 | +0.07(+0.48%) |
May 17, 2004 | 14.91 | 14.96 | 14.61 | 14.86 | 21,183 | -0.07(-0.49%) |
May 14, 2004 | 15.11 | 15.15 | 14.92 | 14.93 | 4,524 | -0.20(-1.30%) |
May 13, 2004 | 15.02 | 15.13 | 14.92 | 15.13 | 4,524 | +0.04(+0.27%) |
May 12, 2004 | 14.77 | 15.19 | 14.57 | 15.09 | 37,637 | +0.27(+1.79%) |
May 11, 2004 | 14.79 | 14.91 | 14.77 | 14.82 | 14,602 | -0.01(-0.10%) |
May 10, 2004 | 14.97 | 15.09 | 14.65 | 14.83 | 20,361 | +0.06(+0.38%) |
May 07, 2004 | 15.19 | 15.25 | 14.78 | 14.78 | 15,630 | -0.41(-2.67%) |
May 06, 2004 | 15.62 | 15.68 | 14.95 | 15.18 | 18,098 | -0.47(-3.01%) |
May 05, 2004 | 15.71 | 15.71 | 15.58 | 15.66 | 9,872 | +0.07(+0.42%) |
May 04, 2004 | 15.87 | 15.89 | 15.55 | 15.59 | 16,453 | -0.21(-1.32%) |