Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.40 | 12.40 | 12.36 | 12.37 | 19,548 | -0.04(-0.29%) |
May 27, 2005 | 12.40 | 12.41 | 12.38 | 12.40 | 5,853 | +0.05(+0.37%) |
May 26, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 14,246 | -0.04(-0.29%) |
May 25, 2005 | 12.46 | 12.46 | 12.36 | 12.40 | 8,614 | +0.00(+0.00%) |
May 24, 2005 | 12.39 | 12.40 | 12.36 | 12.40 | 3,975 | +0.03(+0.22%) |
May 23, 2005 | 12.28 | 12.38 | 12.28 | 12.37 | 12,700 | +0.05(+0.37%) |
May 20, 2005 | 12.35 | 12.35 | 12.25 | 12.32 | 12,479 | -0.01(-0.07%) |
May 19, 2005 | 12.31 | 12.33 | 12.20 | 12.33 | 32,801 | +0.02(+0.15%) |
May 18, 2005 | 12.18 | 12.31 | 12.18 | 12.31 | 26,726 | +0.14(+1.12%) |
May 17, 2005 | 12.14 | 12.19 | 12.14 | 12.18 | 17,781 | +0.04(+0.30%) |
May 16, 2005 | 12.16 | 12.16 | 12.10 | 12.14 | 10,823 | -0.02(-0.15%) |
May 13, 2005 | 12.09 | 12.16 | 12.09 | 12.16 | 19,879 | +0.05(+0.45%) |
May 12, 2005 | 12.12 | 12.12 | 12.07 | 12.11 | 23,965 | +0.01(+0.08%) |
May 11, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 6,626 | +0.00(+0.00%) |
May 10, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 34,789 | +0.07(+0.60%) |
May 09, 2005 | 12.01 | 12.05 | 11.99 | 12.02 | 16,124 | +0.02(+0.15%) |
May 06, 2005 | 12.02 | 12.05 | 12.01 | 12.01 | 13,805 | -0.11(-0.90%) |
May 05, 2005 | 12.10 | 12.12 | 12.07 | 12.12 | 25,070 | -0.01(-0.08%) |
May 04, 2005 | 12.11 | 12.12 | 12.07 | 12.12 | 10,823 | +0.04(+0.30%) |
May 03, 2005 | 12.09 | 12.11 | 12.08 | 12.09 | 6,516 | -0.01(-0.08%) |
May 02, 2005 | 12.10 | 12.11 | 12.06 | 12.10 | 7,510 | +0.03(+0.23%) |
Apr 29, 2005 | 12.04 | 12.09 | 12.04 | 12.07 | 7,510 | +0.05(+0.45%) |
Apr 28, 2005 | 11.96 | 12.07 | 11.96 | 12.02 | 11,817 | +0.03(+0.23%) |
Apr 27, 2005 | 11.90 | 11.99 | 11.90 | 11.99 | 11,927 | +0.09(+0.76%) |
Apr 26, 2005 | 11.91 | 11.91 | 11.88 | 11.90 | 6,516 | +0.00(+0.00%) |
Apr 25, 2005 | 11.86 | 11.90 | 11.86 | 11.90 | 11,265 | +0.04(+0.31%) |
Apr 22, 2005 | 11.83 | 11.89 | 11.83 | 11.86 | 17,118 | -0.01(-0.08%) |
Apr 21, 2005 | 11.90 | 11.90 | 11.82 | 11.87 | 5,080 | -0.04(-0.30%) |
Apr 20, 2005 | 11.93 | 11.93 | 11.91 | 11.91 | 12,259 | -0.03(-0.23%) |
Apr 19, 2005 | 11.88 | 11.93 | 11.88 | 11.93 | 8,172 | +0.08(+0.69%) |
Apr 18, 2005 | 11.83 | 11.89 | 11.82 | 11.85 | 18,333 | +0.02(+0.15%) |
Apr 15, 2005 | 11.83 | 11.89 | 11.83 | 11.83 | 10,271 | +0.00(+0.00%) |
Apr 14, 2005 | 11.83 | 11.87 | 11.82 | 11.83 | 7,399 | -0.02(-0.15%) |
Apr 13, 2005 | 11.81 | 11.85 | 11.81 | 11.85 | 7,841 | -0.01(-0.08%) |
Apr 12, 2005 | 11.82 | 11.86 | 11.81 | 11.86 | 8,172 | +0.05(+0.46%) |
Apr 11, 2005 | 11.79 | 11.81 | 11.78 | 11.81 | 4,748 | +0.03(+0.23%) |
Apr 08, 2005 | 11.78 | 11.81 | 11.76 | 11.78 | 23,082 | +0.00(+0.00%) |
Apr 07, 2005 | 11.80 | 11.85 | 11.77 | 11.78 | 13,032 | -0.03(-0.23%) |
Apr 06, 2005 | 11.81 | 11.84 | 11.79 | 11.81 | 13,805 | +0.01(+0.08%) |
Apr 05, 2005 | 11.80 | 11.82 | 11.76 | 11.80 | 7,620 | +0.05(+0.39%) |
Apr 04, 2005 | 11.71 | 11.80 | 11.71 | 11.75 | 13,252 | -0.02(-0.15%) |
Apr 01, 2005 | 11.72 | 11.81 | 11.72 | 11.77 | 21,867 | +0.11(+0.93%) |
Mar 31, 2005 | 11.67 | 11.67 | 11.62 | 11.66 | 16,566 | +0.07(+0.63%) |
Mar 30, 2005 | 11.59 | 11.63 | 11.56 | 11.59 | 19,437 | +0.00(+0.00%) |
Mar 29, 2005 | 11.65 | 11.66 | 11.57 | 11.59 | 14,909 | -0.01(-0.08%) |
Mar 28, 2005 | 11.58 | 11.64 | 11.55 | 11.60 | 22,750 | +0.04(+0.31%) |
Mar 24, 2005 | 11.52 | 11.64 | 11.52 | 11.56 | 22,419 | -0.05(-0.39%) |
Mar 23, 2005 | 11.69 | 11.69 | 11.54 | 11.61 | 36,445 | -0.15(-1.31%) |
Mar 22, 2005 | 11.88 | 11.92 | 11.72 | 11.76 | 15,682 | -0.12(-0.99%) |
Mar 21, 2005 | 11.95 | 12.00 | 11.81 | 11.88 | 45,833 | -0.10(-0.83%) |
Mar 18, 2005 | 11.95 | 11.98 | 11.93 | 11.98 | 18,554 | -0.08(-0.68%) |
Mar 17, 2005 | 12.02 | 12.08 | 12.02 | 12.06 | 36,997 | +0.05(+0.38%) |
Mar 16, 2005 | 12.02 | 12.08 | 12.01 | 12.02 | 56,435 | -0.10(-0.82%) |
Mar 15, 2005 | 12.27 | 12.31 | 12.12 | 12.12 | 19,216 | -0.19(-1.55%) |
Mar 14, 2005 | 12.29 | 12.34 | 12.24 | 12.31 | 8,835 | -0.02(-0.15%) |
Mar 11, 2005 | 12.26 | 12.32 | 12.26 | 12.32 | 17,560 | -0.05(-0.37%) |
Mar 10, 2005 | 12.34 | 12.39 | 12.33 | 12.37 | 8,724 | +0.02(+0.15%) |
Mar 09, 2005 | 12.38 | 12.40 | 12.35 | 12.35 | 25,732 | -0.13(-1.02%) |
Mar 08, 2005 | 12.47 | 12.48 | 12.44 | 12.48 | 11,375 | -0.01(-0.07%) |
Mar 07, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 9,718 | +0.00(+0.00%) |
Mar 04, 2005 | 12.44 | 12.50 | 12.44 | 12.49 | 24,076 | +0.05(+0.36%) |
Mar 03, 2005 | 12.40 | 12.48 | 12.40 | 12.44 | 30,592 | -0.01(-0.07%) |
Mar 02, 2005 | 12.47 | 12.47 | 12.44 | 12.45 | 10,823 | -0.04(-0.29%) |
Mar 01, 2005 | 12.49 | 12.52 | 12.47 | 12.49 | 10,712 | +0.00(+0.00%) |
Feb 28, 2005 | 12.53 | 12.54 | 12.49 | 12.49 | 8,724 | -0.02(-0.15%) |
Feb 25, 2005 | 12.40 | 12.51 | 12.40 | 12.50 | 17,560 | +0.07(+0.58%) |
Feb 24, 2005 | 12.46 | 12.50 | 12.42 | 12.43 | 15,461 | -0.04(-0.29%) |
Feb 23, 2005 | 12.48 | 12.54 | 12.40 | 12.47 | 18,554 | -0.02(-0.14%) |
Feb 22, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 12,811 | -0.01(-0.07%) |
Feb 18, 2005 | 12.49 | 12.58 | 12.39 | 12.50 | 36,997 | -0.05(-0.43%) |
Feb 17, 2005 | 12.59 | 12.59 | 12.54 | 12.55 | 9,166 | -0.08(-0.65%) |
Feb 16, 2005 | 12.64 | 12.64 | 12.63 | 12.63 | 6,516 | -0.04(-0.29%) |
Feb 15, 2005 | 12.61 | 12.69 | 12.60 | 12.67 | 19,437 | +0.00(+0.00%) |
Feb 14, 2005 | 12.71 | 12.71 | 12.67 | 12.67 | 14,136 | -0.07(-0.57%) |
Feb 11, 2005 | 12.62 | 12.76 | 12.62 | 12.74 | 13,252 | +0.04(+0.28%) |
Feb 10, 2005 | 12.63 | 12.74 | 12.63 | 12.70 | 11,375 | +0.02(+0.14%) |
Feb 09, 2005 | 12.63 | 12.71 | 12.63 | 12.69 | 12,811 | +0.02(+0.14%) |
Feb 08, 2005 | 12.64 | 12.67 | 12.63 | 12.67 | 13,032 | +0.05(+0.36%) |
Feb 07, 2005 | 12.64 | 12.69 | 12.62 | 12.62 | 12,921 | +0.02(+0.14%) |
Feb 04, 2005 | 12.55 | 12.81 | 12.55 | 12.60 | 33,132 | -0.01(-0.07%) |
Feb 03, 2005 | 12.58 | 12.61 | 12.53 | 12.61 | 23,634 | +0.00(+0.00%) |
Feb 02, 2005 | 12.69 | 12.69 | 12.58 | 12.61 | 37,660 | -0.14(-1.14%) |
Feb 01, 2005 | 12.69 | 12.78 | 12.69 | 12.76 | 17,228 | +0.08(+0.64%) |
Jan 31, 2005 | 12.79 | 12.79 | 12.63 | 12.68 | 17,449 | -0.07(-0.57%) |
Jan 28, 2005 | 12.71 | 12.79 | 12.69 | 12.75 | 12,921 | +0.05(+0.36%) |
Jan 27, 2005 | 12.69 | 12.76 | 12.69 | 12.70 | 20,100 | +0.01(+0.07%) |
Jan 26, 2005 | 12.78 | 12.81 | 12.69 | 12.69 | 13,363 | -0.08(-0.64%) |
Jan 25, 2005 | 12.72 | 12.81 | 12.69 | 12.78 | 18,664 | -0.02(-0.14%) |
Jan 24, 2005 | 12.61 | 12.80 | 12.61 | 12.79 | 21,756 | +0.11(+0.86%) |
Jan 21, 2005 | 12.66 | 12.69 | 12.66 | 12.69 | 4,196 | +0.02(+0.14%) |
Jan 20, 2005 | 12.63 | 12.67 | 12.59 | 12.67 | 16,345 | +0.09(+0.72%) |
Jan 19, 2005 | 12.50 | 12.61 | 12.50 | 12.58 | 12,148 | +0.09(+0.73%) |
Jan 18, 2005 | 12.42 | 12.49 | 12.42 | 12.49 | 31,586 | +0.02(+0.15%) |
Jan 14, 2005 | 12.47 | 12.51 | 12.44 | 12.47 | 13,805 | -0.05(-0.36%) |
Jan 13, 2005 | 12.51 | 12.56 | 12.45 | 12.51 | 16,455 | -0.01(-0.07%) |
Jan 12, 2005 | 12.53 | 12.63 | 12.51 | 12.52 | 17,560 | -0.12(-0.93%) |
Jan 11, 2005 | 12.57 | 12.64 | 12.50 | 12.64 | 12,700 | +0.07(+0.58%) |
Jan 10, 2005 | 12.49 | 12.61 | 12.49 | 12.57 | 19,548 | -0.04(-0.29%) |
Jan 07, 2005 | 12.50 | 12.60 | 12.50 | 12.60 | 12,148 | +0.06(+0.51%) |
Jan 06, 2005 | 12.41 | 12.54 | 12.41 | 12.54 | 5,963 | +0.10(+0.80%) |
Jan 05, 2005 | 12.45 | 12.50 | 12.41 | 12.44 | 11,154 | -0.10(-0.79%) |
Jan 04, 2005 | 12.58 | 12.59 | 12.50 | 12.54 | 5,742 | +0.00(+0.00%) |
Jan 03, 2005 | 12.54 | 12.56 | 12.39 | 12.54 | 16,124 | +0.09(+0.73%) |
Dec 31, 2004 | 12.42 | 12.57 | 12.39 | 12.45 | 15,793 | -0.03(-0.22%) |
Dec 30, 2004 | 12.45 | 12.57 | 12.43 | 12.48 | 13,694 | -0.02(-0.14%) |
Dec 29, 2004 | 12.50 | 12.59 | 12.47 | 12.50 | 6,847 | +0.08(+0.66%) |
Dec 28, 2004 | 12.39 | 12.50 | 12.36 | 12.41 | 11,485 | +0.07(+0.59%) |
Dec 27, 2004 | 12.32 | 12.44 | 12.32 | 12.34 | 14,799 | -0.03(-0.22%) |
Dec 23, 2004 | 12.31 | 12.45 | 12.29 | 12.37 | 44,176 | +0.01(+0.07%) |
Dec 22, 2004 | 12.53 | 12.53 | 12.31 | 12.36 | 36,666 | -0.18(-1.44%) |
Dec 21, 2004 | 12.51 | 12.54 | 12.50 | 12.54 | 11,265 | +0.12(+0.95%) |
Dec 20, 2004 | 12.50 | 12.50 | 12.41 | 12.42 | 14,467 | -0.07(-0.58%) |
Dec 17, 2004 | 12.57 | 12.57 | 12.42 | 12.50 | 10,602 | -0.01(-0.07%) |
Dec 16, 2004 | 12.50 | 12.52 | 12.50 | 12.50 | 19,658 | -0.02(-0.14%) |
Dec 15, 2004 | 12.50 | 12.60 | 12.50 | 12.52 | 19,437 | +0.03(+0.22%) |
Dec 14, 2004 | 12.45 | 12.55 | 12.45 | 12.50 | 11,927 | -0.05(-0.36%) |
Dec 13, 2004 | 12.47 | 12.55 | 12.47 | 12.54 | 12,921 | -0.03(-0.22%) |
Dec 10, 2004 | 12.56 | 12.59 | 12.56 | 12.57 | 12,479 | +0.04(+0.29%) |
Dec 09, 2004 | 12.44 | 12.53 | 12.43 | 12.53 | 17,891 | +0.10(+0.80%) |
Dec 08, 2004 | 12.40 | 12.50 | 12.40 | 12.43 | 17,670 | -0.02(-0.15%) |
Dec 07, 2004 | 12.40 | 12.45 | 12.40 | 12.45 | 14,026 | +0.05(+0.44%) |
Dec 06, 2004 | 12.31 | 12.42 | 12.31 | 12.40 | 14,799 | +0.01(+0.07%) |
Dec 03, 2004 | 12.25 | 12.40 | 12.25 | 12.39 | 27,831 | +0.14(+1.18%) |
Dec 02, 2004 | 12.40 | 12.45 | 12.24 | 12.24 | 22,971 | -0.14(-1.10%) |
Dec 01, 2004 | 12.46 | 12.48 | 12.38 | 12.38 | 15,130 | -0.07(-0.58%) |
Nov 30, 2004 | 12.48 | 12.53 | 12.45 | 12.45 | 21,315 | -0.08(-0.65%) |
Nov 29, 2004 | 12.68 | 12.68 | 12.44 | 12.53 | 29,046 | -0.14(-1.07%) |
Nov 26, 2004 | 12.66 | 12.67 | 12.66 | 12.67 | 5,522 | +0.08(+0.65%) |
Nov 24, 2004 | 12.50 | 12.59 | 12.50 | 12.59 | 10,160 | -0.01(-0.07%) |
Nov 23, 2004 | 12.62 | 12.68 | 12.59 | 12.59 | 8,835 | -0.08(-0.64%) |
Nov 22, 2004 | 12.67 | 12.69 | 12.52 | 12.68 | 11,817 | +0.09(+0.72%) |
Nov 19, 2004 | 12.69 | 12.69 | 12.59 | 12.59 | 15,793 | -0.04(-0.29%) |
Nov 18, 2004 | 12.67 | 12.69 | 12.59 | 12.62 | 12,148 | -0.02(-0.14%) |
Nov 17, 2004 | 12.59 | 12.64 | 12.47 | 12.64 | 19,879 | +0.11(+0.87%) |
Nov 16, 2004 | 12.57 | 12.59 | 12.44 | 12.53 | 27,610 | +0.01(+0.07%) |
Nov 15, 2004 | 12.51 | 12.52 | 12.46 | 12.52 | 18,222 | +0.00(+0.00%) |
Nov 12, 2004 | 12.51 | 12.52 | 12.47 | 12.52 | 3,534 | +0.01(+0.07%) |
Nov 11, 2004 | 12.46 | 12.52 | 12.46 | 12.51 | 13,473 | +0.02(+0.14%) |
Nov 10, 2004 | 12.42 | 12.59 | 12.42 | 12.50 | 28,162 | -0.09(-0.72%) |
Nov 09, 2004 | 12.37 | 12.68 | 12.37 | 12.59 | 42,630 | +0.13(+1.02%) |
Nov 08, 2004 | 12.65 | 12.65 | 12.42 | 12.46 | 10,712 | -0.19(-1.50%) |
Nov 05, 2004 | 12.69 | 12.70 | 12.60 | 12.65 | 16,897 | -0.12(-0.92%) |
Nov 04, 2004 | 12.70 | 12.79 | 12.70 | 12.77 | 34,126 | +0.00(+0.00%) |
Nov 03, 2004 | 12.91 | 12.92 | 12.70 | 12.77 | 23,524 | -0.11(-0.84%) |
Nov 02, 2004 | 12.91 | 12.91 | 12.74 | 12.88 | 30,923 | +0.09(+0.71%) |
Nov 01, 2004 | 12.72 | 12.82 | 12.70 | 12.79 | 32,028 | +0.05(+0.35%) |
Oct 29, 2004 | 12.79 | 12.79 | 12.69 | 12.74 | 26,285 | -0.05(-0.42%) |
Oct 28, 2004 | 12.77 | 12.82 | 12.69 | 12.79 | 39,538 | +0.04(+0.28%) |
Oct 27, 2004 | 12.91 | 12.93 | 12.76 | 12.76 | 12,590 | -0.06(-0.49%) |
Oct 26, 2004 | 12.93 | 12.93 | 12.82 | 12.82 | 9,718 | -0.06(-0.49%) |
Oct 25, 2004 | 12.83 | 12.88 | 12.83 | 12.88 | 993 | +0.05(+0.35%) |
Oct 22, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 1,214 | -0.08(-0.63%) |
Oct 21, 2004 | 12.89 | 12.92 | 12.83 | 12.92 | 9,166 | +0.11(+0.85%) |
Oct 20, 2004 | 12.89 | 12.89 | 12.79 | 12.81 | 4,638 | -0.08(-0.63%) |
Oct 19, 2004 | 12.88 | 12.89 | 12.82 | 12.89 | 7,730 | +0.08(+0.64%) |
Oct 18, 2004 | 12.89 | 12.89 | 12.74 | 12.81 | 16,897 | +0.03(+0.21%) |
Oct 15, 2004 | 12.86 | 12.89 | 12.79 | 12.79 | 15,572 | -0.07(-0.56%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.81 | 12.86 | 3,975 | -0.01(-0.07%) |
Oct 13, 2004 | 12.92 | 12.92 | 12.87 | 12.87 | 3,092 | -0.06(-0.49%) |
Oct 12, 2004 | 12.90 | 12.93 | 12.83 | 12.93 | 13,252 | +0.10(+0.78%) |
Oct 11, 2004 | 12.92 | 12.93 | 12.83 | 12.83 | 4,638 | -0.03(-0.21%) |
Oct 08, 2004 | 12.77 | 12.93 | 12.77 | 12.86 | 16,234 | +0.13(+1.00%) |
Oct 07, 2004 | 12.77 | 12.79 | 12.71 | 12.73 | 9,387 | +0.04(+0.29%) |
Oct 06, 2004 | 12.92 | 12.93 | 12.69 | 12.69 | 9,497 | -0.16(-1.27%) |
Oct 05, 2004 | 12.86 | 12.92 | 12.77 | 12.86 | 7,510 | +0.09(+0.71%) |
Oct 04, 2004 | 12.77 | 12.92 | 12.74 | 12.77 | 17,339 | -0.06(-0.49%) |
Oct 01, 2004 | 12.92 | 12.92 | 12.72 | 12.83 | 20,100 | -0.04(-0.28%) |
Sep 30, 2004 | 12.95 | 12.95 | 12.81 | 12.87 | 7,841 | -0.06(-0.49%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.89 | 12.93 | 5,632 | -0.04(-0.28%) |
Sep 28, 2004 | 12.86 | 13.01 | 12.86 | 12.97 | 13,584 | -0.03(-0.21%) |
Sep 27, 2004 | 13.02 | 13.02 | 12.88 | 12.99 | 15,793 | +0.13(+0.99%) |
Sep 24, 2004 | 12.95 | 12.98 | 12.77 | 12.87 | 19,769 | +0.01(+0.07%) |
Sep 23, 2004 | 12.86 | 12.95 | 12.81 | 12.86 | 8,062 | +0.03(+0.21%) |
Sep 22, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 25,401 | -0.01(-0.07%) |
Sep 21, 2004 | 12.96 | 13.02 | 12.84 | 12.84 | 15,020 | -0.03(-0.21%) |
Sep 20, 2004 | 12.88 | 12.91 | 12.81 | 12.87 | 8,504 | +0.05(+0.42%) |
Sep 17, 2004 | 12.90 | 12.96 | 12.81 | 12.81 | 9,608 | +0.00(+0.00%) |
Sep 16, 2004 | 12.90 | 12.90 | 12.81 | 12.81 | 7,068 | -0.05(-0.42%) |
Sep 15, 2004 | 12.91 | 12.91 | 12.79 | 12.87 | 17,670 | +0.05(+0.35%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.72 | 12.82 | 5,632 | -0.03(-0.21%) |
Sep 13, 2004 | 12.88 | 12.88 | 12.81 | 12.85 | 9,718 | -0.01(-0.07%) |
Sep 10, 2004 | 12.75 | 12.86 | 12.69 | 12.86 | 13,473 | +0.20(+1.57%) |
Sep 09, 2004 | 12.82 | 12.83 | 12.66 | 12.66 | 13,252 | -0.09(-0.71%) |
Sep 08, 2004 | 12.77 | 12.78 | 12.71 | 12.75 | 4,086 | +0.00(+0.00%) |
Sep 07, 2004 | 12.91 | 12.91 | 12.69 | 12.75 | 14,799 | -0.14(-1.12%) |
Sep 03, 2004 | 12.81 | 12.92 | 12.69 | 12.89 | 7,289 | +0.06(+0.49%) |
Sep 02, 2004 | 12.90 | 13.02 | 12.81 | 12.83 | 19,327 | +0.02(+0.14%) |
Sep 01, 2004 | 12.86 | 12.90 | 12.71 | 12.81 | 10,933 | +0.04(+0.28%) |
Aug 31, 2004 | 12.99 | 13.04 | 12.78 | 12.78 | 15,903 | -0.14(-1.12%) |
Aug 30, 2004 | 12.69 | 12.92 | 12.62 | 12.92 | 9,829 | +0.24(+1.93%) |
Aug 27, 2004 | 12.65 | 12.68 | 12.62 | 12.68 | 10,712 | +0.10(+0.79%) |
Aug 26, 2004 | 12.54 | 12.58 | 12.54 | 12.58 | 4,307 | +0.13(+1.02%) |
Aug 25, 2004 | 12.51 | 12.52 | 12.45 | 12.45 | 13,363 | +0.00(+0.00%) |
Aug 24, 2004 | 12.47 | 12.50 | 12.45 | 12.45 | 5,632 | +0.00(+0.00%) |
Aug 23, 2004 | 12.41 | 12.46 | 12.41 | 12.45 | 3,865 | +0.04(+0.29%) |
Aug 20, 2004 | 12.54 | 12.54 | 12.40 | 12.41 | 9,166 | -0.03(-0.22%) |
Aug 19, 2004 | 12.55 | 12.62 | 12.44 | 12.44 | 25,512 | -0.11(-0.87%) |
Aug 18, 2004 | 12.38 | 12.55 | 12.38 | 12.55 | 14,578 | +0.14(+1.17%) |
Aug 17, 2004 | 12.43 | 12.51 | 12.38 | 12.40 | 19,437 | +0.01(+0.07%) |
Aug 16, 2004 | 12.41 | 12.41 | 12.35 | 12.40 | 6,405 | +0.02(+0.15%) |
Aug 13, 2004 | 12.35 | 12.40 | 12.35 | 12.38 | 8,062 | +0.03(+0.22%) |
Aug 12, 2004 | 12.49 | 12.63 | 12.30 | 12.35 | 22,309 | -0.12(-0.94%) |
Aug 11, 2004 | 12.47 | 12.47 | 12.42 | 12.47 | 5,190 | +0.00(+0.00%) |
Aug 10, 2004 | 12.52 | 12.52 | 12.47 | 12.47 | 6,847 | +0.00(+0.00%) |
Aug 09, 2004 | 12.58 | 12.58 | 12.47 | 12.47 | 17,118 | -0.11(-0.86%) |
Aug 06, 2004 | 12.45 | 12.59 | 12.45 | 12.58 | 14,909 | +0.14(+1.09%) |
Aug 05, 2004 | 12.45 | 12.45 | 12.41 | 12.44 | 4,638 | +0.00(+0.00%) |
Aug 04, 2004 | 12.50 | 12.50 | 12.44 | 12.44 | 5,632 | -0.05(-0.43%) |
Aug 03, 2004 | 12.48 | 12.50 | 12.38 | 12.50 | 16,566 | +0.06(+0.51%) |
Aug 02, 2004 | 12.31 | 12.50 | 12.31 | 12.43 | 7,178 | +0.03(+0.22%) |
Jul 30, 2004 | 12.31 | 12.40 | 12.29 | 12.40 | 5,742 | +0.14(+1.18%) |
Jul 29, 2004 | 12.32 | 12.34 | 12.26 | 12.26 | 3,313 | +0.03(+0.22%) |
Jul 28, 2004 | 12.24 | 12.34 | 12.15 | 12.23 | 6,957 | +0.08(+0.67%) |
Jul 27, 2004 | 12.40 | 12.40 | 12.15 | 12.15 | 6,295 | -0.15(-1.25%) |
Jul 26, 2004 | 12.32 | 12.36 | 12.29 | 12.31 | 20,763 | -0.02(-0.15%) |
Jul 23, 2004 | 12.31 | 12.32 | 12.31 | 12.32 | 2,650 | +0.03(+0.22%) |
Jul 22, 2004 | 12.28 | 12.31 | 12.28 | 12.30 | 6,957 | +0.02(+0.15%) |
Jul 21, 2004 | 12.36 | 12.40 | 12.28 | 12.28 | 12,700 | +0.00(+0.00%) |
Jul 20, 2004 | 12.29 | 12.34 | 12.28 | 12.28 | 7,510 | -0.01(-0.07%) |
Jul 19, 2004 | 12.27 | 12.31 | 12.21 | 12.29 | 8,062 | +0.04(+0.30%) |
Jul 16, 2004 | 12.18 | 12.25 | 12.09 | 12.25 | 12,811 | +0.16(+1.35%) |
Jul 15, 2004 | 12.09 | 12.13 | 12.04 | 12.09 | 4,086 | +0.06(+0.53%) |
Jul 14, 2004 | 12.09 | 12.09 | 11.99 | 12.02 | 6,626 | -0.02(-0.15%) |
Jul 13, 2004 | 11.88 | 12.09 | 11.88 | 12.04 | 46,275 | +0.05(+0.45%) |
Jul 12, 2004 | 11.99 | 12.00 | 11.90 | 11.99 | 27,831 | +0.00(+0.00%) |
Jul 09, 2004 | 11.95 | 11.99 | 11.91 | 11.99 | 13,142 | +0.03(+0.23%) |
Jul 08, 2004 | 11.96 | 11.97 | 11.86 | 11.96 | 10,823 | +0.01(+0.08%) |
Jul 07, 2004 | 11.87 | 11.95 | 11.83 | 11.95 | 9,939 | +0.08(+0.69%) |
Jul 06, 2004 | 11.99 | 11.99 | 11.83 | 11.87 | 19,658 | -0.08(-0.68%) |
Jul 02, 2004 | 12.02 | 12.02 | 11.92 | 11.95 | 8,835 | +0.03(+0.23%) |
Jul 01, 2004 | 11.80 | 12.00 | 11.80 | 11.92 | 10,271 | +0.16(+1.39%) |
Jun 30, 2004 | 11.73 | 11.76 | 11.64 | 11.76 | 11,817 | +0.13(+1.09%) |
Jun 29, 2004 | 11.68 | 11.73 | 11.62 | 11.64 | 27,941 | -0.02(-0.16%) |
Jun 28, 2004 | 11.66 | 11.67 | 11.62 | 11.65 | 6,295 | +0.08(+0.70%) |
Jun 25, 2004 | 11.70 | 11.73 | 11.52 | 11.57 | 18,001 | -0.04(-0.31%) |
Jun 24, 2004 | 11.50 | 11.62 | 11.50 | 11.61 | 16,455 | +0.02(+0.16%) |
Jun 23, 2004 | 11.59 | 11.61 | 11.57 | 11.59 | 7,510 | +0.08(+0.71%) |
Jun 22, 2004 | 11.54 | 11.65 | 11.51 | 11.51 | 49,146 | -0.05(-0.39%) |
Jun 21, 2004 | 11.59 | 11.59 | 11.54 | 11.55 | 10,602 | -0.05(-0.39%) |
Jun 18, 2004 | 11.66 | 11.66 | 11.56 | 11.60 | 11,044 | +0.03(+0.24%) |
Jun 17, 2004 | 11.59 | 11.64 | 11.54 | 11.57 | 17,670 | -0.05(-0.47%) |
Jun 16, 2004 | 11.59 | 11.76 | 11.56 | 11.63 | 12,921 | -0.05(-0.46%) |
Jun 15, 2004 | 11.64 | 11.68 | 11.59 | 11.68 | 5,411 | +0.14(+1.18%) |
Jun 14, 2004 | 11.68 | 11.73 | 11.54 | 11.54 | 11,706 | -0.12(-1.01%) |
Jun 10, 2004 | 11.88 | 11.91 | 11.65 | 11.66 | 16,897 | -0.15(-1.30%) |
Jun 09, 2004 | 11.86 | 11.95 | 11.82 | 11.82 | 9,387 | -0.05(-0.38%) |
Jun 08, 2004 | 11.94 | 11.94 | 11.82 | 11.86 | 8,062 | +0.01(+0.08%) |
Jun 07, 2004 | 11.93 | 11.97 | 11.82 | 11.85 | 16,345 | +0.01(+0.08%) |
Jun 04, 2004 | 11.88 | 11.93 | 11.73 | 11.84 | 12,811 | -0.04(-0.30%) |
Jun 03, 2004 | 11.87 | 11.96 | 11.85 | 11.88 | 10,160 | +0.06(+0.54%) |
Jun 02, 2004 | 11.97 | 11.99 | 11.77 | 11.82 | 26,726 | -0.06(-0.53%) |