Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.95 | 14.15 | 13.87 | 13.95 | 46,870 | -0.25(-1.76%) |
Apr 28, 2005 | 14.20 | 14.35 | 14.00 | 14.20 | 165,613 | -0.02(-0.14%) |
Apr 27, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.00(+0.00%) |
Apr 26, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.52(+3.80%) |
Apr 25, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.00(+0.00%) |
Apr 22, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.05(+0.37%) |
Apr 21, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | +0.00(+0.00%) |
Apr 20, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | -0.05(-0.36%) |
Apr 19, 2005 | 13.70 | 13.75 | 13.45 | 13.70 | 110,027 | -0.15(-1.08%) |
Apr 18, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | +0.00(+0.00%) |
Apr 15, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | -0.45(-3.15%) |
Apr 14, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 13, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 12, 2005 | 14.30 | 14.40 | 14.20 | 14.30 | 75,263 | +0.10(+0.70%) |
Apr 11, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | +0.00(+0.00%) |
Apr 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | -0.05(-0.35%) |
Apr 07, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.00(+0.00%) |
Apr 06, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.85(+6.34%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 106,917 | -0.10(-0.74%) |
Apr 04, 2005 | 13.50 | 13.85 | 13.45 | 13.50 | 159,138 | -0.28(-2.03%) |
Apr 01, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.00(+0.00%) |
Mar 31, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.53(+4.00%) |
Mar 30, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | -0.05(-0.38%) |
Mar 28, 2005 | 13.30 | 13.35 | 13.20 | 13.30 | 71,566 | -0.05(-0.37%) |
Mar 24, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | +0.00(+0.00%) |
Mar 23, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | -0.40(-2.91%) |
Mar 22, 2005 | 13.75 | 13.80 | 13.65 | 13.75 | 86,501 | +0.00(+0.00%) |
Mar 21, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | +0.00(+0.00%) |
Mar 18, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | -0.10(-0.72%) |
Mar 17, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.00(+0.00%) |
Mar 16, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.05(+0.36%) |
Mar 15, 2005 | 13.80 | 13.85 | 13.50 | 13.80 | 91,111 | -0.35(-2.47%) |
Mar 14, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | +0.00(+0.00%) |
Mar 11, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | -0.05(-0.35%) |
Mar 10, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 09, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 50,790 | -0.20(-1.39%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.25(+1.77%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.00(+0.00%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.25(+1.80%) |
Mar 01, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | +0.00(+0.00%) |
Feb 28, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | -0.20(-1.42%) |
Feb 25, 2005 | 14.10 | 14.10 | 14.02 | 14.10 | 214,022 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | +0.00(+0.00%) |
Feb 23, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | -0.20(-1.40%) |
Feb 22, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.00(+0.00%) |
Feb 18, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.05(+0.35%) |
Feb 17, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | +0.00(+0.00%) |
Feb 16, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | -0.05(-0.35%) |
Feb 15, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 14, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 11, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 65,407 | +0.25(+1.78%) |
Feb 10, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 09, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 08, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.00(+0.00%) |
Feb 07, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.30(+2.18%) |
Feb 04, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | +0.00(+0.00%) |
Feb 03, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | -0.30(-2.14%) |
Feb 02, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 231,382 | -0.20(-1.40%) |
Feb 01, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.00(+0.00%) |
Jan 31, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.20(+1.42%) |
Jan 28, 2005 | 14.05 | 14.10 | 13.85 | 14.05 | 95,444 | +0.10(+0.72%) |
Jan 27, 2005 | 13.95 | 13.95 | 13.70 | 13.95 | 48,957 | -0.50(-3.46%) |
Jan 26, 2005 | 14.45 | 14.60 | 14.30 | 14.45 | 68,735 | +0.00(+0.00%) |
Jan 25, 2005 | 14.45 | 14.45 | 14.30 | 14.45 | 96,859 | +0.00(+0.00%) |
Jan 24, 2005 | 14.45 | 14.50 | 14.30 | 14.45 | 115,825 | -0.15(-1.03%) |
Jan 21, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | +0.00(+0.00%) |
Jan 20, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | -0.15(-1.02%) |
Jan 19, 2005 | 14.75 | 15.00 | 14.75 | 14.75 | 77,616 | -0.25(-1.67%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | +0.00(+0.00%) |
Jan 14, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | -0.05(-0.33%) |
Jan 13, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.00(+0.00%) |
Jan 12, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.15(+1.01%) |
Jan 11, 2005 | 14.90 | 15.00 | 14.83 | 14.90 | 84,920 | -0.20(-1.32%) |
Jan 10, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | +0.00(+0.00%) |
Jan 07, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | -0.60(-3.82%) |
Jan 06, 2005 | 15.70 | 15.70 | 15.50 | 15.70 | 100,997 | +0.25(+1.62%) |
Jan 05, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | +0.00(+0.00%) |
Jan 04, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | -0.25(-1.59%) |
Jan 03, 2005 | 15.70 | 15.85 | 15.70 | 15.70 | 142,302 | +0.35(+2.28%) |
Dec 31, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | +0.00(+0.00%) |
Dec 30, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | -0.15(-0.97%) |
Dec 29, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | +0.00(+0.00%) |
Dec 28, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | -0.05(-0.32%) |
Dec 27, 2004 | 15.55 | 15.60 | 15.25 | 15.55 | 51,157 | +0.20(+1.30%) |
Dec 23, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | +0.00(+0.00%) |
Dec 22, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | -0.20(-1.29%) |
Dec 21, 2004 | 15.55 | 15.55 | 15.25 | 15.55 | 109,152 | +0.15(+0.97%) |
Dec 20, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.00(+0.00%) |
Dec 17, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.25(+1.65%) |
Dec 16, 2004 | 15.15 | 15.40 | 15.10 | 15.15 | 113,482 | +0.55(+3.77%) |
Dec 15, 2004 | 14.60 | 14.70 | 14.55 | 14.60 | 693,519 | +0.05(+0.34%) |
Dec 14, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | +0.00(+0.00%) |
Dec 13, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | -0.05(-0.34%) |
Dec 10, 2004 | 14.60 | 14.75 | 14.55 | 14.60 | 69,419 | -0.40(-2.67%) |
Dec 09, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.00(+0.00%) |
Dec 08, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.15(+1.01%) |
Dec 07, 2004 | 14.85 | 15.00 | 14.80 | 14.85 | 72,817 | -0.25(-1.66%) |
Dec 06, 2004 | 15.10 | 15.15 | 14.90 | 15.10 | 76,736 | +0.20(+1.34%) |
Dec 03, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | +0.00(+0.00%) |
Dec 02, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | -0.05(-0.33%) |
Dec 01, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | +0.00(+0.00%) |
Nov 30, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | -0.40(-2.61%) |
Nov 29, 2004 | 15.35 | 15.40 | 15.20 | 15.35 | 36,822 | +0.40(+2.68%) |
Nov 26, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.00(+0.00%) |
Nov 24, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.25(+1.70%) |
Nov 23, 2004 | 14.70 | 14.70 | 14.55 | 14.70 | 24,049 | -0.20(-1.34%) |
Nov 22, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.00(+0.00%) |
Nov 19, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.10(+0.68%) |
Nov 18, 2004 | 14.80 | 14.80 | 14.65 | 14.80 | 118,077 | -0.40(-2.63%) |
Nov 17, 2004 | 15.20 | 15.20 | 14.95 | 15.20 | 42,428 | +0.35(+2.36%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.85 | 35,137 | -0.20(-1.33%) |
Nov 15, 2004 | 15.05 | 15.05 | 14.75 | 15.05 | 28,171 | +0.55(+3.79%) |
Nov 12, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.00(+0.00%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.03(+0.21%) |
Nov 10, 2004 | 14.47 | 14.60 | 14.35 | 14.47 | 46,317 | -0.23(-1.56%) |
Nov 09, 2004 | 14.70 | 14.70 | 14.51 | 14.70 | 66,640 | -0.20(-1.34%) |
Nov 08, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.00(+0.00%) |
Nov 05, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.15(+1.02%) |
Nov 04, 2004 | 14.75 | 14.85 | 14.60 | 14.75 | 57,912 | +0.10(+0.68%) |
Nov 03, 2004 | 14.65 | 14.75 | 14.50 | 14.65 | 30,319 | +0.15(+1.03%) |
Nov 02, 2004 | 14.50 | 14.50 | 14.20 | 14.50 | 22,709 | +0.25(+1.75%) |
Nov 01, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 41,682 | -0.05(-0.35%) |
Oct 29, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | +0.00(+0.00%) |
Oct 28, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | -0.40(-2.72%) |
Oct 27, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.00(+0.00%) |
Oct 26, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.05(+0.34%) |
Oct 25, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.00(+0.00%) |
Oct 22, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.10(+0.69%) |
Oct 21, 2004 | 14.55 | 14.60 | 14.45 | 14.55 | 83,198 | +0.00(+0.00%) |
Oct 20, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.00(+0.00%) |
Oct 19, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.15(+1.04%) |
Oct 18, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 164,410 | +0.10(+0.70%) |
Oct 15, 2004 | 14.30 | 14.45 | 14.25 | 14.30 | 43,554 | +0.05(+0.35%) |
Oct 14, 2004 | 14.25 | 14.40 | 14.20 | 14.25 | 36,221 | -0.17(-1.18%) |
Oct 13, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | +0.00(+0.00%) |
Oct 12, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | -0.23(-1.57%) |
Oct 11, 2004 | 14.65 | 14.70 | 14.53 | 14.65 | 54,593 | +0.20(+1.38%) |
Oct 08, 2004 | 14.45 | 14.55 | 14.25 | 14.45 | 37,146 | -0.30(-2.03%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 64,022 | -0.30(-1.99%) |
Oct 06, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | +0.00(+0.00%) |
Oct 05, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | -0.15(-0.99%) |
Oct 04, 2004 | 15.20 | 15.20 | 15.00 | 15.20 | 37,319 | -0.25(-1.62%) |
Oct 01, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.00(+0.00%) |
Sep 30, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.80(+5.46%) |
Sep 29, 2004 | 14.65 | 14.75 | 14.65 | 14.65 | 51,853 | +0.25(+1.74%) |
Sep 28, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.00(+0.00%) |
Sep 27, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.30(+2.13%) |
Sep 24, 2004 | 14.10 | 14.26 | 14.05 | 14.10 | 38,032 | -0.35(-2.42%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.00(+0.00%) |
Sep 22, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.10(+0.70%) |
Sep 21, 2004 | 14.35 | 14.47 | 14.25 | 14.35 | 79,258 | +0.35(+2.50%) |
Sep 20, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.00(+0.00%) |
Sep 17, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.20(+1.45%) |
Sep 16, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | +0.00(+0.00%) |
Sep 15, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | -0.15(-1.08%) |
Sep 14, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.00(+0.00%) |
Sep 13, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.40(+2.95%) |
Sep 10, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 33,142 | +0.05(+0.37%) |
Sep 09, 2004 | 13.50 | 13.65 | 13.50 | 13.50 | 31,880 | -0.22(-1.60%) |
Sep 08, 2004 | 13.72 | 13.80 | 13.68 | 13.72 | 26,912 | +0.52(+3.94%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.05(+0.38%) |
Sep 02, 2004 | 13.15 | 13.20 | 12.95 | 13.15 | 55,291 | -0.35(-2.59%) |
Sep 01, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | +0.00(+0.00%) |
Aug 31, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | -0.20(-1.46%) |
Aug 30, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.00(+0.00%) |
Aug 27, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.07(+0.51%) |
Aug 26, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.00(+0.00%) |
Aug 25, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.23(+1.72%) |
Aug 24, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | +0.00(+0.00%) |
Aug 23, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | -0.40(-2.90%) |
Aug 20, 2004 | 13.80 | 14.00 | 13.75 | 13.80 | 219,529 | -0.27(-1.92%) |
Aug 19, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.00(+0.00%) |
Aug 18, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.07(+0.50%) |
Aug 17, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.00(+0.00%) |
Aug 16, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.30(+2.19%) |
Aug 13, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | +0.00(+0.00%) |
Aug 12, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | -0.25(-1.79%) |
Aug 11, 2004 | 13.95 | 14.00 | 13.80 | 13.95 | 17,742 | -0.10(-0.71%) |
Aug 10, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.00(+0.00%) |
Aug 09, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.10(+0.72%) |
Aug 06, 2004 | 13.95 | 14.25 | 13.85 | 13.95 | 75,102 | -0.20(-1.41%) |
Aug 05, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.00(+0.00%) |
Aug 04, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.30(+2.17%) |
Aug 03, 2004 | 13.85 | 13.85 | 13.70 | 13.85 | 66,324 | -0.20(-1.42%) |
Aug 02, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.00(+0.00%) |
Jul 30, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.15(+1.08%) |
Jul 29, 2004 | 13.90 | 14.05 | 13.65 | 13.90 | 55,099 | +0.20(+1.46%) |
Jul 28, 2004 | 13.70 | 13.70 | 13.45 | 13.70 | 24,609 | +0.20(+1.48%) |
Jul 27, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | +0.00(+0.00%) |
Jul 26, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | -0.30(-2.17%) |
Jul 23, 2004 | 13.80 | 13.85 | 13.60 | 13.80 | 66,731 | +0.45(+3.37%) |
Jul 22, 2004 | 13.35 | 13.60 | 13.30 | 13.35 | 79,904 | -0.50(-3.61%) |
Jul 21, 2004 | 13.85 | 13.85 | 13.60 | 13.85 | 22,071 | -0.05(-0.36%) |
Jul 20, 2004 | 13.90 | 13.95 | 13.70 | 13.90 | 45,993 | +0.20(+1.46%) |
Jul 19, 2004 | 13.70 | 13.85 | 13.50 | 13.70 | 34,883 | +0.10(+0.74%) |
Jul 16, 2004 | 13.60 | 13.80 | 13.50 | 13.60 | 27,309 | -0.05(-0.37%) |
Jul 15, 2004 | 13.65 | 13.90 | 13.65 | 13.65 | 242,855 | -0.85(-5.86%) |
Jul 14, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | +0.00(+0.00%) |
Jul 13, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | -0.35(-2.36%) |
Jul 12, 2004 | 14.85 | 15.10 | 14.80 | 14.85 | 138,447 | +0.30(+2.06%) |
Jul 09, 2004 | 14.55 | 14.80 | 14.40 | 14.55 | 191,252 | -0.20(-1.36%) |
Jul 08, 2004 | 14.75 | 15.00 | 14.72 | 14.75 | 73,464 | -0.05(-0.34%) |
Jul 07, 2004 | 14.80 | 14.90 | 14.65 | 14.80 | 116,652 | +0.30(+2.07%) |
Jul 06, 2004 | 14.50 | 14.70 | 14.40 | 14.50 | 99,762 | -0.05(-0.34%) |
Jul 02, 2004 | 14.55 | 14.65 | 14.50 | 14.55 | 67,934 | +0.00(+0.00%) |
Jul 01, 2004 | 14.55 | 14.60 | 14.35 | 14.55 | 235,096 | +0.00(+0.00%) |
Jun 30, 2004 | 15.00 | 14.60 | 14.35 | 14.55 | 235,096 | -0.70(-4.59%) |
Jun 29, 2004 | 15.25 | 15.40 | 15.10 | 15.25 | 31,197 | +0.00(+0.00%) |
Jun 28, 2004 | 14.85 | 15.40 | 15.10 | 15.25 | 31,197 | +0.40(+2.69%) |
Jun 25, 2004 | 14.60 | 14.95 | 14.67 | 14.85 | 109,587 | +0.25(+1.71%) |
Jun 24, 2004 | 14.60 | 14.60 | 14.30 | 14.60 | 20,468 | -0.10(-0.68%) |
Jun 23, 2004 | 14.70 | 14.75 | 14.50 | 14.70 | 39,921 | +0.60(+4.26%) |
Jun 22, 2004 | 14.10 | 14.20 | 13.90 | 14.10 | 47,390 | +0.00(+0.00%) |
Jun 21, 2004 | 14.10 | 15.40 | 13.90 | 14.10 | 25,149 | +0.07(+0.50%) |
Jun 18, 2004 | 14.03 | 14.10 | 13.89 | 14.03 | 38,372 | -0.07(-0.50%) |
Jun 17, 2004 | 14.10 | 14.19 | 13.95 | 14.10 | 171,109 | +0.05(+0.36%) |
Jun 16, 2004 | 14.05 | 14.06 | 13.50 | 14.05 | 81,012 | +0.65(+4.85%) |
Jun 15, 2004 | 13.40 | 14.16 | 13.25 | 13.40 | 62,021 | -0.45(-3.25%) |
Jun 14, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.05(-0.36%) |
Jun 10, 2004 | 13.90 | 13.95 | 13.75 | 13.90 | 26,628 | +0.40(+2.96%) |
Jun 09, 2004 | 13.50 | 13.70 | 13.45 | 13.50 | 84,290 | +0.00(+0.00%) |
Jun 08, 2004 | 13.50 | 13.55 | 13.42 | 13.50 | 94,566 | -0.05(-0.37%) |
Jun 07, 2004 | 13.55 | 13.55 | 13.40 | 13.55 | 28,602 | +0.12(+0.89%) |
Jun 04, 2004 | 13.43 | 13.89 | 13.43 | 13.43 | 230,423 | +0.07(+0.52%) |
Jun 03, 2004 | 13.36 | 13.45 | 13.25 | 13.36 | 595,594 | +0.01(+0.07%) |
Jun 02, 2004 | 13.35 | 13.45 | 13.20 | 13.35 | 31,897 | +0.55(+4.30%) |
Jun 01, 2004 | 12.80 | 12.80 | 12.40 | 12.80 | 84,578 | +0.75(+6.22%) |
May 28, 2004 | 12.05 | 12.20 | 12.00 | 12.05 | 22,864 | +0.05(+0.42%) |
May 27, 2004 | 12.00 | 12.05 | 11.76 | 12.00 | 19,281 | +0.20(+1.69%) |
May 26, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.00(+0.00%) |
May 25, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.20(+1.72%) |
May 24, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.00(+0.00%) |
May 21, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.17(+1.49%) |
May 20, 2004 | 11.43 | 11.50 | 11.35 | 11.43 | 74,949 | -0.32(-2.72%) |
May 19, 2004 | 11.75 | 11.80 | 11.50 | 11.75 | 57,722 | +0.00(+0.00%) |
May 18, 2004 | 11.70 | 11.80 | 11.50 | 11.75 | 57,722 | +0.05(+0.43%) |
May 17, 2004 | 11.95 | 12.00 | 11.70 | 11.70 | 23,431 | -0.25(-2.09%) |
May 14, 2004 | 11.70 | 12.05 | 11.75 | 11.95 | 45,539 | +0.35(+3.02%) |
May 13, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.60 | 11.70 | 11.50 | 11.60 | 71,501 | +0.00(+0.00%) |
May 11, 2004 | 11.25 | 11.60 | 11.30 | 11.60 | 34,099 | +0.35(+3.11%) |
May 10, 2004 | 11.75 | 11.35 | 11.00 | 11.25 | 29,485 | -0.50(-4.26%) |
May 07, 2004 | 12.05 | 11.80 | 11.55 | 11.75 | 32,974 | -0.30(-2.49%) |
May 06, 2004 | 11.95 | 12.10 | 11.80 | 12.05 | 88,941 | +0.10(+0.84%) |
May 05, 2004 | 12.05 | 12.15 | 11.95 | 11.95 | 18,015 | -0.10(-0.83%) |
May 04, 2004 | 11.80 | 12.05 | 11.85 | 12.05 | 58,034 | +0.25(+2.12%) |