Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.04 | 18.76 | 17.89 | 18.69 | 1,202,112 | +0.70(+3.90%) |
May 27, 2005 | 17.56 | 18.03 | 17.51 | 17.99 | 502,278 | +0.51(+2.90%) |
May 26, 2005 | 17.86 | 17.95 | 17.48 | 17.48 | 940,991 | -0.33(-1.88%) |
May 25, 2005 | 18.06 | 18.11 | 17.72 | 17.82 | 607,119 | -0.24(-1.31%) |
May 24, 2005 | 17.82 | 18.16 | 17.81 | 18.05 | 630,267 | +0.11(+0.64%) |
May 23, 2005 | 17.74 | 18.13 | 17.74 | 17.94 | 730,575 | +0.20(+1.10%) |
May 20, 2005 | 17.72 | 17.87 | 17.59 | 17.74 | 269,449 | +0.05(+0.28%) |
May 19, 2005 | 17.62 | 17.96 | 17.51 | 17.69 | 878,773 | +0.18(+1.03%) |
May 18, 2005 | 17.06 | 17.65 | 17.06 | 17.51 | 590,584 | +0.45(+2.63%) |
May 17, 2005 | 16.74 | 17.31 | 16.66 | 17.06 | 860,156 | +0.00(+0.00%) |
May 16, 2005 | 17.04 | 17.26 | 16.57 | 17.06 | 1,489,934 | +0.11(+0.63%) |
May 13, 2005 | 16.60 | 17.04 | 16.53 | 16.96 | 694,077 | +0.40(+2.42%) |
May 12, 2005 | 16.37 | 16.73 | 16.33 | 16.56 | 995,738 | +0.16(+0.95%) |
May 11, 2005 | 15.72 | 16.44 | 15.72 | 16.40 | 1,696,062 | +0.67(+4.26%) |
May 10, 2005 | 15.60 | 16.15 | 15.51 | 15.73 | 2,508,821 | +0.78(+5.24%) |
May 09, 2005 | 14.96 | 15.10 | 14.74 | 14.95 | 318,440 | -0.04(-0.27%) |
May 06, 2005 | 15.13 | 15.21 | 14.86 | 14.99 | 365,471 | -0.11(-0.76%) |
May 05, 2005 | 15.17 | 15.27 | 14.98 | 15.10 | 303,498 | -0.14(-0.91%) |
May 04, 2005 | 14.93 | 15.30 | 14.93 | 15.24 | 508,647 | +0.30(+2.02%) |
May 03, 2005 | 14.96 | 15.10 | 14.84 | 14.94 | 439,202 | +0.01(+0.05%) |
May 02, 2005 | 14.76 | 14.94 | 14.70 | 14.93 | 224,255 | +0.11(+0.72%) |
Apr 29, 2005 | 14.93 | 14.96 | 14.51 | 14.83 | 311,336 | -0.07(-0.44%) |
Apr 28, 2005 | 15.06 | 15.07 | 14.72 | 14.89 | 206,006 | -0.19(-1.25%) |
Apr 27, 2005 | 15.21 | 15.27 | 14.94 | 15.08 | 302,395 | -0.21(-1.39%) |
Apr 26, 2005 | 15.29 | 15.33 | 15.19 | 15.29 | 426,955 | +0.01(+0.05%) |
Apr 25, 2005 | 15.20 | 15.33 | 15.17 | 15.28 | 372,452 | +0.04(+0.27%) |
Apr 22, 2005 | 15.44 | 15.46 | 15.00 | 15.24 | 459,044 | -0.19(-1.22%) |
Apr 21, 2005 | 15.21 | 15.59 | 15.21 | 15.43 | 705,100 | +0.25(+1.67%) |
Apr 20, 2005 | 15.40 | 15.46 | 15.15 | 15.18 | 345,262 | -0.19(-1.22%) |
Apr 19, 2005 | 15.17 | 15.39 | 15.10 | 15.37 | 455,369 | +0.25(+1.67%) |
Apr 18, 2005 | 15.16 | 15.34 | 14.94 | 15.11 | 387,395 | -0.12(-0.80%) |
Apr 15, 2005 | 15.47 | 15.47 | 15.16 | 15.24 | 385,925 | -0.24(-1.53%) |
Apr 14, 2005 | 15.47 | 15.54 | 15.38 | 15.47 | 297,129 | +0.03(+0.21%) |
Apr 13, 2005 | 15.46 | 15.55 | 15.39 | 15.44 | 157,628 | +0.04(+0.26%) |
Apr 12, 2005 | 15.43 | 15.50 | 15.19 | 15.40 | 382,496 | -0.07(-0.48%) |
Apr 11, 2005 | 15.41 | 15.52 | 15.24 | 15.47 | 282,064 | +0.06(+0.37%) |
Apr 08, 2005 | 15.37 | 15.74 | 15.32 | 15.42 | 337,179 | -0.02(-0.11%) |
Apr 07, 2005 | 15.27 | 15.61 | 15.15 | 15.43 | 607,486 | +0.20(+1.34%) |
Apr 06, 2005 | 15.31 | 15.42 | 15.19 | 15.23 | 288,311 | -0.07(-0.48%) |
Apr 05, 2005 | 15.24 | 15.42 | 15.15 | 15.30 | 275,451 | +0.07(+0.48%) |
Apr 04, 2005 | 15.29 | 15.36 | 15.19 | 15.23 | 325,299 | +0.00(+0.00%) |
Apr 01, 2005 | 15.31 | 15.39 | 15.00 | 15.23 | 322,114 | -0.03(-0.21%) |
Mar 31, 2005 | 15.24 | 15.33 | 15.17 | 15.26 | 444,836 | +0.04(+0.27%) |
Mar 30, 2005 | 15.10 | 15.31 | 15.06 | 15.22 | 622,428 | +0.21(+1.41%) |
Mar 29, 2005 | 14.90 | 15.10 | 14.76 | 15.01 | 317,093 | +0.07(+0.44%) |
Mar 28, 2005 | 14.70 | 15.07 | 14.66 | 14.94 | 301,293 | +0.32(+2.18%) |
Mar 24, 2005 | 14.51 | 14.70 | 14.46 | 14.62 | 214,824 | +0.18(+1.24%) |
Mar 23, 2005 | 14.61 | 14.63 | 14.37 | 14.44 | 185,185 | -0.16(-1.06%) |
Mar 22, 2005 | 14.72 | 14.86 | 14.53 | 14.60 | 135,214 | -0.10(-0.67%) |
Mar 21, 2005 | 14.66 | 14.82 | 14.53 | 14.70 | 174,774 | -0.04(-0.28%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.67 | 14.74 | 285,984 | +0.02(+0.11%) |
Mar 17, 2005 | 14.70 | 14.73 | 14.49 | 14.72 | 100,431 | +0.02(+0.11%) |
Mar 16, 2005 | 14.76 | 14.87 | 14.66 | 14.70 | 236,258 | -0.13(-0.88%) |
Mar 15, 2005 | 14.86 | 15.00 | 14.70 | 14.84 | 230,869 | -0.04(-0.27%) |
Mar 14, 2005 | 14.70 | 14.98 | 14.64 | 14.88 | 208,211 | +0.24(+1.62%) |
Mar 11, 2005 | 14.47 | 14.68 | 14.43 | 14.64 | 193,758 | +0.20(+1.36%) |
Mar 10, 2005 | 14.34 | 14.49 | 14.17 | 14.44 | 178,204 | +0.04(+0.28%) |
Mar 09, 2005 | 14.21 | 14.48 | 14.08 | 14.40 | 165,344 | +0.20(+1.38%) |
Mar 08, 2005 | 14.33 | 14.36 | 14.11 | 14.21 | 109,739 | -0.14(-0.97%) |
Mar 07, 2005 | 14.29 | 14.48 | 14.25 | 14.35 | 161,179 | +0.02(+0.11%) |
Mar 04, 2005 | 14.29 | 14.42 | 14.20 | 14.33 | 194,248 | +0.04(+0.29%) |
Mar 03, 2005 | 14.37 | 14.45 | 14.26 | 14.29 | 160,322 | -0.06(-0.40%) |
Mar 02, 2005 | 13.99 | 14.41 | 13.98 | 14.35 | 508,035 | +0.28(+1.97%) |
Mar 01, 2005 | 13.90 | 14.08 | 13.90 | 14.07 | 156,525 | +0.13(+0.94%) |
Feb 28, 2005 | 14.11 | 14.16 | 13.86 | 13.94 | 290,515 | -0.16(-1.10%) |
Feb 25, 2005 | 14.00 | 14.19 | 13.86 | 14.09 | 267,000 | +0.05(+0.35%) |
Feb 24, 2005 | 14.00 | 14.18 | 13.97 | 14.04 | 435,528 | -0.08(-0.58%) |
Feb 23, 2005 | 14.43 | 14.49 | 14.05 | 14.13 | 461,861 | -0.30(-2.09%) |
Feb 22, 2005 | 13.94 | 14.61 | 13.90 | 14.43 | 805,531 | +0.46(+3.27%) |
Feb 18, 2005 | 14.01 | 14.04 | 13.91 | 13.97 | 374,534 | -0.02(-0.12%) |
Feb 17, 2005 | 14.06 | 14.08 | 13.90 | 13.99 | 329,340 | -0.10(-0.70%) |
Feb 16, 2005 | 13.93 | 14.13 | 13.84 | 14.08 | 440,672 | +0.19(+1.35%) |
Feb 15, 2005 | 13.88 | 14.06 | 13.72 | 13.90 | 266,755 | -0.04(-0.29%) |
Feb 14, 2005 | 13.86 | 14.21 | 13.78 | 13.94 | 318,930 | +0.13(+0.95%) |
Feb 11, 2005 | 13.80 | 13.93 | 13.68 | 13.81 | 198,290 | -0.06(-0.41%) |
Feb 10, 2005 | 13.72 | 14.12 | 13.68 | 13.86 | 481,212 | +0.23(+1.68%) |
Feb 09, 2005 | 13.72 | 13.80 | 13.55 | 13.64 | 450,593 | +0.00(+0.00%) |
Feb 08, 2005 | 13.70 | 13.75 | 13.57 | 13.64 | 140,113 | -0.11(-0.83%) |
Feb 07, 2005 | 13.88 | 14.00 | 13.68 | 13.75 | 226,705 | -0.14(-1.00%) |
Feb 04, 2005 | 13.60 | 13.99 | 13.55 | 13.89 | 351,141 | +0.33(+2.47%) |
Feb 03, 2005 | 13.69 | 13.74 | 13.51 | 13.55 | 237,238 | -0.08(-0.60%) |
Feb 02, 2005 | 13.54 | 13.84 | 13.47 | 13.64 | 516,241 | +0.16(+1.21%) |
Feb 01, 2005 | 13.56 | 13.74 | 13.47 | 13.47 | 254,629 | -0.15(-1.08%) |
Jan 31, 2005 | 13.63 | 13.86 | 13.51 | 13.62 | 290,025 | +0.09(+0.66%) |
Jan 28, 2005 | 13.80 | 13.84 | 13.40 | 13.53 | 284,391 | -0.19(-1.37%) |
Jan 27, 2005 | 13.92 | 13.92 | 13.67 | 13.72 | 195,473 | -0.16(-1.18%) |
Jan 26, 2005 | 13.81 | 14.04 | 13.80 | 13.88 | 293,455 | +0.04(+0.29%) |
Jan 25, 2005 | 13.85 | 13.96 | 13.72 | 13.84 | 602,219 | -0.02(-0.12%) |
Jan 24, 2005 | 13.90 | 14.04 | 13.79 | 13.86 | 199,270 | -0.17(-1.22%) |
Jan 21, 2005 | 14.02 | 14.28 | 13.89 | 14.03 | 589,237 | +0.02(+0.17%) |
Jan 20, 2005 | 14.34 | 14.35 | 14.00 | 14.00 | 203,924 | -0.33(-2.28%) |
Jan 19, 2005 | 14.62 | 14.62 | 14.25 | 14.33 | 166,936 | -0.33(-2.28%) |
Jan 18, 2005 | 14.00 | 14.93 | 14.00 | 14.66 | 392,049 | +0.20(+1.35%) |
Jan 14, 2005 | 14.29 | 14.53 | 14.22 | 14.47 | 202,454 | +0.17(+1.20%) |
Jan 13, 2005 | 14.33 | 14.56 | 14.13 | 14.30 | 324,564 | -0.08(-0.57%) |
Jan 12, 2005 | 14.56 | 14.56 | 14.28 | 14.38 | 157,750 | -0.18(-1.23%) |
Jan 11, 2005 | 14.28 | 14.70 | 14.23 | 14.56 | 310,234 | +0.27(+1.89%) |
Jan 10, 2005 | 13.95 | 14.48 | 13.88 | 14.29 | 318,685 | +0.34(+2.46%) |
Jan 07, 2005 | 14.10 | 14.10 | 13.81 | 13.95 | 571,600 | -0.14(-0.99%) |
Jan 06, 2005 | 14.20 | 14.20 | 13.92 | 14.08 | 237,483 | -0.14(-0.98%) |
Jan 05, 2005 | 14.36 | 14.44 | 14.09 | 14.22 | 677,175 | -0.15(-1.02%) |
Jan 04, 2005 | 14.29 | 14.48 | 14.04 | 14.37 | 239,687 | +0.06(+0.40%) |
Jan 03, 2005 | 14.51 | 14.62 | 14.00 | 14.31 | 520,650 | -0.22(-1.52%) |
Dec 31, 2004 | 14.44 | 14.74 | 14.33 | 14.53 | 266,020 | +0.18(+1.25%) |
Dec 30, 2004 | 14.10 | 14.49 | 14.10 | 14.35 | 259,651 | +0.02(+0.17%) |
Dec 29, 2004 | 14.09 | 14.49 | 14.08 | 14.33 | 242,994 | +0.27(+1.92%) |
Dec 28, 2004 | 13.88 | 14.06 | 13.80 | 14.06 | 408,706 | +0.28(+2.01%) |
Dec 27, 2004 | 14.03 | 14.08 | 13.68 | 13.78 | 399,152 | -0.26(-1.86%) |
Dec 23, 2004 | 14.08 | 14.12 | 13.68 | 14.04 | 497,624 | -0.04(-0.29%) |
Dec 22, 2004 | 14.19 | 14.26 | 14.08 | 14.08 | 158,117 | -0.08(-0.58%) |
Dec 21, 2004 | 14.13 | 14.35 | 14.09 | 14.17 | 369,023 | +0.08(+0.58%) |
Dec 20, 2004 | 14.49 | 14.53 | 13.92 | 14.08 | 398,540 | -0.37(-2.54%) |
Dec 17, 2004 | 14.57 | 14.61 | 14.32 | 14.45 | 142,685 | -0.12(-0.84%) |
Dec 16, 2004 | 14.73 | 14.81 | 14.53 | 14.57 | 108,392 | -0.23(-1.54%) |
Dec 15, 2004 | 14.88 | 14.96 | 14.57 | 14.80 | 227,072 | -0.18(-1.20%) |
Dec 14, 2004 | 14.41 | 15.02 | 14.09 | 14.98 | 555,433 | +0.47(+3.21%) |
Dec 13, 2004 | 14.67 | 15.02 | 14.52 | 14.52 | 523,099 | -0.16(-1.06%) |
Dec 10, 2004 | 14.79 | 14.86 | 14.66 | 14.67 | 341,466 | -0.08(-0.55%) |
Dec 09, 2004 | 14.90 | 14.95 | 14.57 | 14.75 | 262,101 | -0.14(-0.93%) |
Dec 08, 2004 | 15.10 | 15.10 | 14.82 | 14.89 | 294,190 | -0.26(-1.72%) |
Dec 07, 2004 | 15.43 | 15.43 | 15.12 | 15.15 | 202,087 | -0.07(-0.48%) |
Dec 06, 2004 | 15.10 | 15.52 | 15.02 | 15.23 | 175,632 | +0.04(+0.27%) |
Dec 03, 2004 | 15.06 | 15.44 | 15.02 | 15.19 | 143,053 | +0.09(+0.59%) |
Dec 02, 2004 | 14.92 | 15.15 | 14.90 | 15.10 | 193,146 | +0.22(+1.48%) |
Dec 01, 2004 | 14.65 | 14.97 | 14.65 | 14.88 | 344,528 | +0.22(+1.50%) |
Nov 30, 2004 | 14.57 | 14.66 | 14.49 | 14.66 | 383,108 | +0.08(+0.56%) |
Nov 29, 2004 | 14.84 | 14.85 | 14.45 | 14.57 | 281,697 | -0.05(-0.33%) |
Nov 26, 2004 | 14.57 | 14.66 | 14.57 | 14.62 | 58,544 | +0.06(+0.39%) |
Nov 24, 2004 | 14.55 | 14.70 | 14.35 | 14.57 | 213,232 | +0.00(+0.00%) |
Nov 23, 2004 | 14.34 | 14.66 | 14.34 | 14.57 | 433,079 | +0.28(+1.94%) |
Nov 22, 2004 | 14.13 | 14.55 | 14.12 | 14.29 | 89,163 | -0.04(-0.28%) |
Nov 19, 2004 | 14.25 | 14.53 | 14.14 | 14.33 | 236,870 | +0.08(+0.57%) |
Nov 18, 2004 | 14.29 | 14.35 | 13.99 | 14.25 | 374,290 | -0.04(-0.29%) |
Nov 17, 2004 | 14.29 | 14.79 | 14.21 | 14.29 | 313,663 | +0.08(+0.58%) |
Nov 16, 2004 | 14.45 | 14.53 | 14.21 | 14.21 | 114,026 | -0.20(-1.42%) |
Nov 15, 2004 | 14.68 | 14.68 | 14.34 | 14.41 | 146,237 | -0.27(-1.84%) |
Nov 12, 2004 | 14.25 | 14.68 | 14.17 | 14.68 | 143,053 | +0.20(+1.41%) |
Nov 11, 2004 | 13.72 | 14.48 | 13.72 | 14.48 | 596,708 | +0.70(+5.10%) |
Nov 10, 2004 | 13.68 | 13.96 | 13.64 | 13.77 | 145,502 | +0.18(+1.32%) |
Nov 09, 2004 | 13.65 | 13.82 | 13.59 | 13.59 | 183,838 | -0.13(-0.95%) |
Nov 08, 2004 | 13.92 | 13.93 | 13.65 | 13.72 | 149,422 | -0.16(-1.12%) |
Nov 05, 2004 | 13.75 | 13.92 | 13.72 | 13.88 | 763,522 | +0.26(+1.92%) |
Nov 04, 2004 | 13.82 | 13.92 | 13.51 | 13.62 | 302,763 | -0.16(-1.18%) |
Nov 03, 2004 | 14.00 | 14.17 | 13.59 | 13.78 | 398,050 | -0.02(-0.12%) |
Nov 02, 2004 | 13.72 | 13.90 | 13.72 | 13.80 | 170,488 | +0.08(+0.60%) |
Nov 01, 2004 | 13.43 | 13.87 | 13.19 | 13.72 | 407,603 | +0.33(+2.44%) |
Oct 29, 2004 | 13.03 | 13.39 | 13.01 | 13.39 | 668,602 | +0.38(+2.95%) |
Oct 28, 2004 | 13.05 | 13.06 | 12.88 | 13.01 | 211,028 | -0.01(-0.06%) |
Oct 27, 2004 | 13.00 | 13.05 | 12.86 | 13.01 | 369,635 | +0.05(+0.38%) |
Oct 26, 2004 | 13.01 | 13.02 | 12.76 | 12.97 | 354,571 | -0.04(-0.31%) |
Oct 25, 2004 | 13.02 | 13.02 | 12.84 | 13.01 | 164,241 | +0.07(+0.50%) |
Oct 22, 2004 | 12.83 | 13.06 | 12.74 | 12.94 | 363,144 | +0.06(+0.44%) |
Oct 21, 2004 | 12.70 | 12.99 | 12.66 | 12.88 | 152,851 | +0.14(+1.09%) |
Oct 20, 2004 | 12.81 | 12.82 | 12.59 | 12.75 | 477,293 | +0.02(+0.13%) |
Oct 19, 2004 | 13.06 | 13.55 | 12.66 | 12.73 | 836,151 | -0.25(-1.95%) |
Oct 18, 2004 | 13.06 | 13.28 | 12.98 | 12.98 | 477,415 | -0.07(-0.50%) |
Oct 15, 2004 | 12.97 | 13.22 | 12.97 | 13.05 | 349,917 | +0.07(+0.57%) |
Oct 14, 2004 | 13.06 | 13.14 | 12.88 | 12.97 | 474,721 | -0.22(-1.67%) |
Oct 13, 2004 | 13.10 | 13.22 | 13.06 | 13.19 | 254,017 | +0.16(+1.25%) |
Oct 12, 2004 | 13.12 | 13.35 | 12.86 | 13.03 | 758,010 | -0.03(-0.25%) |
Oct 11, 2004 | 13.06 | 13.27 | 12.96 | 13.06 | 490,520 | +0.04(+0.31%) |
Oct 08, 2004 | 12.94 | 13.23 | 12.90 | 13.02 | 658,804 | +0.03(+0.25%) |
Oct 07, 2004 | 13.04 | 13.19 | 12.70 | 12.99 | 1,099,721 | +0.01(+0.06%) |
Oct 06, 2004 | 12.47 | 13.07 | 12.47 | 12.98 | 990,349 | +0.47(+3.79%) |
Oct 05, 2004 | 12.17 | 12.63 | 11.97 | 12.51 | 723,349 | +0.28(+2.27%) |
Oct 04, 2004 | 12.21 | 12.25 | 12.03 | 12.23 | 390,946 | +0.31(+2.60%) |
Oct 01, 2004 | 12.08 | 12.12 | 11.63 | 11.92 | 920,415 | -0.08(-0.68%) |
Sep 30, 2004 | 12.29 | 12.34 | 12.00 | 12.00 | 1,660,422 | -0.29(-2.33%) |
Sep 29, 2004 | 12.53 | 12.57 | 12.21 | 12.29 | 928,131 | -0.16(-1.31%) |
Sep 28, 2004 | 12.08 | 12.45 | 11.94 | 12.45 | 273,736 | +0.30(+2.49%) |
Sep 27, 2004 | 12.25 | 12.26 | 11.96 | 12.15 | 421,811 | -0.13(-1.06%) |
Sep 24, 2004 | 12.29 | 12.41 | 12.12 | 12.28 | 264,428 | +0.06(+0.47%) |
Sep 23, 2004 | 12.26 | 12.41 | 12.15 | 12.22 | 221,683 | -0.11(-0.93%) |
Sep 22, 2004 | 12.45 | 12.53 | 12.08 | 12.34 | 430,996 | -0.24(-1.88%) |
Sep 21, 2004 | 12.52 | 12.68 | 12.43 | 12.57 | 295,169 | +0.12(+0.98%) |
Sep 20, 2004 | 12.41 | 12.64 | 12.37 | 12.45 | 227,439 | +0.04(+0.33%) |
Sep 17, 2004 | 12.57 | 12.57 | 12.33 | 12.41 | 331,178 | -0.23(-1.81%) |
Sep 16, 2004 | 12.43 | 12.66 | 12.43 | 12.64 | 650,353 | +0.21(+1.71%) |
Sep 15, 2004 | 12.25 | 12.55 | 12.17 | 12.43 | 1,280,008 | +0.32(+2.63%) |
Sep 14, 2004 | 11.79 | 12.17 | 11.66 | 12.11 | 612,997 | +0.39(+3.34%) |
Sep 13, 2004 | 11.68 | 11.84 | 11.65 | 11.72 | 483,049 | -0.02(-0.14%) |
Sep 10, 2004 | 11.55 | 11.73 | 11.35 | 11.73 | 1,315,281 | +0.48(+4.28%) |
Sep 09, 2004 | 11.18 | 11.39 | 11.18 | 11.25 | 200,250 | -0.01(-0.07%) |
Sep 08, 2004 | 11.24 | 11.32 | 11.19 | 11.26 | 218,009 | -0.07(-0.58%) |
Sep 07, 2004 | 11.43 | 11.47 | 11.14 | 11.32 | 402,949 | -0.11(-0.93%) |
Sep 03, 2004 | 11.47 | 11.59 | 11.23 | 11.43 | 379,801 | -0.25(-2.10%) |
Sep 02, 2004 | 11.84 | 11.84 | 11.55 | 11.68 | 335,342 | -0.12(-1.04%) |
Sep 01, 2004 | 11.63 | 11.91 | 11.63 | 11.80 | 516,118 | +0.16(+1.40%) |
Aug 31, 2004 | 11.39 | 11.63 | 11.39 | 11.63 | 492,113 | +0.19(+1.64%) |
Aug 30, 2004 | 11.43 | 11.55 | 11.35 | 11.45 | 324,564 | -0.02(-0.14%) |
Aug 27, 2004 | 11.23 | 11.50 | 11.23 | 11.46 | 1,078,533 | +0.28(+2.48%) |
Aug 26, 2004 | 11.35 | 11.35 | 11.19 | 11.19 | 127,743 | -0.08(-0.72%) |
Aug 25, 2004 | 11.27 | 11.34 | 11.03 | 11.27 | 376,372 | +0.00(+0.00%) |
Aug 24, 2004 | 11.23 | 11.27 | 10.98 | 11.27 | 743,925 | -0.04(-0.36%) |
Aug 23, 2004 | 11.19 | 11.36 | 11.10 | 11.31 | 542,451 | +0.17(+1.54%) |
Aug 20, 2004 | 10.82 | 11.14 | 10.70 | 11.14 | 137,541 | +0.28(+2.56%) |
Aug 19, 2004 | 11.10 | 11.10 | 10.41 | 10.86 | 151,994 | -0.25(-2.28%) |
Aug 18, 2004 | 11.04 | 11.14 | 10.90 | 11.11 | 52,665 | +0.13(+1.19%) |
Aug 17, 2004 | 10.94 | 11.14 | 10.82 | 10.98 | 197,310 | -0.02(-0.22%) |
Aug 16, 2004 | 10.94 | 11.06 | 10.94 | 11.01 | 105,820 | +0.07(+0.60%) |
Aug 13, 2004 | 11.17 | 11.19 | 10.90 | 10.94 | 128,478 | -0.19(-1.69%) |
Aug 12, 2004 | 11.14 | 11.23 | 11.09 | 11.13 | 348,692 | -0.06(-0.51%) |
Aug 11, 2004 | 11.27 | 11.33 | 11.10 | 11.19 | 204,291 | -0.07(-0.65%) |
Aug 10, 2004 | 11.19 | 11.31 | 11.14 | 11.26 | 333,627 | +0.07(+0.66%) |
Aug 09, 2004 | 11.27 | 11.27 | 11.02 | 11.19 | 259,773 | -0.08(-0.72%) |
Aug 06, 2004 | 11.28 | 11.43 | 11.19 | 11.27 | 338,404 | -0.07(-0.65%) |
Aug 05, 2004 | 11.38 | 11.43 | 11.32 | 11.34 | 230,379 | -0.01(-0.07%) |
Aug 04, 2004 | 11.46 | 11.46 | 11.33 | 11.35 | 191,431 | -0.03(-0.29%) |
Aug 03, 2004 | 11.19 | 11.50 | 11.19 | 11.38 | 1,907,091 | +0.20(+1.75%) |
Aug 02, 2004 | 11.27 | 11.27 | 11.06 | 11.19 | 435,406 | -0.16(-1.44%) |
Jul 30, 2004 | 11.20 | 11.35 | 11.06 | 11.35 | 763,032 | +0.10(+0.87%) |
Jul 29, 2004 | 10.70 | 11.25 | 10.70 | 11.25 | 1,243,999 | +0.61(+5.76%) |
Jul 28, 2004 | 10.49 | 10.71 | 10.48 | 10.64 | 1,259,187 | +0.23(+2.20%) |
Jul 27, 2004 | 10.78 | 10.78 | 10.12 | 10.41 | 3,267,689 | -0.37(-3.41%) |
Jul 26, 2004 | 11.02 | 11.02 | 10.66 | 10.78 | 289,290 | -0.29(-2.66%) |
Jul 23, 2004 | 10.94 | 11.12 | 10.94 | 11.07 | 328,851 | -0.03(-0.29%) |
Jul 22, 2004 | 11.10 | 11.14 | 10.88 | 11.10 | 267,612 | +0.00(+0.00%) |
Jul 21, 2004 | 11.38 | 11.38 | 11.02 | 11.10 | 578,459 | -0.27(-2.37%) |
Jul 20, 2004 | 11.04 | 11.37 | 10.95 | 11.37 | 883,059 | +0.33(+3.03%) |
Jul 19, 2004 | 11.27 | 11.27 | 10.90 | 11.04 | 1,183,373 | -0.25(-2.24%) |
Jul 16, 2004 | 11.32 | 11.35 | 11.03 | 11.29 | 1,822,704 | -0.01(-0.07%) |
Jul 15, 2004 | 10.98 | 11.31 | 10.90 | 11.30 | 1,563,052 | +0.33(+2.98%) |
Jul 14, 2004 | 11.02 | 11.06 | 10.54 | 10.97 | 3,430,583 | -0.05(-0.44%) |