Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.670 | 7.670 | 7.409 | 7.539 | 136,665 | -0.09(-1.21%) |
May 27, 2005 | 7.524 | 7.746 | 7.516 | 7.631 | 99,858 | -0.01(-0.10%) |
May 26, 2005 | 7.739 | 7.785 | 7.501 | 7.639 | 147,401 | -0.10(-1.29%) |
May 25, 2005 | 7.861 | 8.053 | 7.739 | 7.739 | 191,364 | -0.26(-3.26%) |
May 24, 2005 | 7.478 | 8.168 | 7.424 | 8.000 | 184,752 | +0.54(+7.30%) |
May 23, 2005 | 7.363 | 7.593 | 7.148 | 7.455 | 286,710 | +0.18(+2.42%) |
May 20, 2005 | 7.225 | 7.455 | 7.118 | 7.279 | 221,389 | +0.00(+0.00%) |
May 19, 2005 | 7.463 | 7.616 | 7.048 | 7.279 | 429,062 | -0.15(-1.96%) |
May 18, 2005 | 6.680 | 7.424 | 6.527 | 7.424 | 452,688 | +0.95(+14.69%) |
May 17, 2005 | 6.343 | 6.696 | 6.189 | 6.473 | 439,817 | +0.22(+3.56%) |
May 16, 2005 | 6.143 | 6.351 | 6.143 | 6.251 | 73,588 | +0.06(+0.99%) |
May 13, 2005 | 6.090 | 6.343 | 6.090 | 6.189 | 263,675 | -0.05(-0.86%) |
May 12, 2005 | 6.082 | 6.343 | 6.082 | 6.243 | 144,084 | +0.22(+3.68%) |
May 11, 2005 | 6.212 | 6.212 | 5.921 | 6.021 | 134,235 | -0.07(-1.12%) |
May 10, 2005 | 6.174 | 6.328 | 6.059 | 6.090 | 183,814 | -0.24(-3.76%) |
May 09, 2005 | 6.136 | 6.496 | 6.005 | 6.328 | 410,017 | +0.51(+8.70%) |
May 06, 2005 | 5.330 | 5.990 | 5.292 | 5.821 | 474,709 | +0.59(+11.29%) |
May 05, 2005 | 5.553 | 5.714 | 5.146 | 5.231 | 1,137,402 | -0.91(-14.75%) |
May 04, 2005 | 6.312 | 6.550 | 5.982 | 6.136 | 419,992 | -0.19(-3.03%) |
May 03, 2005 | 6.588 | 6.742 | 6.312 | 6.328 | 175,102 | -0.26(-3.96%) |
May 02, 2005 | 6.673 | 6.749 | 6.512 | 6.588 | 123,506 | -0.09(-1.38%) |
Apr 29, 2005 | 6.864 | 6.910 | 6.519 | 6.680 | 184,740 | -0.18(-2.68%) |
Apr 28, 2005 | 7.018 | 7.102 | 6.749 | 6.864 | 137,133 | -0.12(-1.76%) |
Apr 27, 2005 | 6.803 | 7.271 | 6.726 | 6.987 | 203,339 | +0.12(+1.67%) |
Apr 26, 2005 | 6.849 | 6.903 | 6.772 | 6.872 | 67,070 | +0.05(+0.79%) |
Apr 25, 2005 | 6.956 | 7.010 | 6.765 | 6.818 | 140,019 | -0.08(-1.11%) |
Apr 22, 2005 | 7.256 | 7.271 | 6.864 | 6.895 | 76,610 | -0.32(-4.46%) |
Apr 21, 2005 | 6.872 | 7.302 | 6.872 | 7.217 | 135,798 | +0.35(+5.02%) |
Apr 20, 2005 | 6.864 | 6.979 | 6.772 | 6.872 | 62,326 | +0.04(+0.56%) |
Apr 19, 2005 | 6.841 | 7.064 | 6.788 | 6.834 | 94,360 | -0.02(-0.34%) |
Apr 18, 2005 | 7.071 | 7.110 | 6.788 | 6.857 | 132,737 | -0.06(-0.89%) |
Apr 15, 2005 | 7.171 | 7.171 | 6.849 | 6.918 | 145,032 | -0.21(-2.91%) |
Apr 14, 2005 | 7.187 | 7.225 | 7.018 | 7.125 | 117,229 | -0.13(-1.80%) |
Apr 13, 2005 | 7.210 | 7.286 | 7.133 | 7.256 | 58,065 | +0.33(+4.76%) |
Apr 12, 2005 | 7.355 | 7.440 | 6.926 | 6.926 | 134,354 | -0.37(-5.05%) |
Apr 11, 2005 | 7.470 | 7.539 | 7.294 | 7.294 | 81,407 | -0.25(-3.35%) |
Apr 08, 2005 | 7.647 | 7.647 | 7.478 | 7.547 | 46,294 | -0.07(-0.91%) |
Apr 07, 2005 | 7.616 | 7.700 | 7.501 | 7.616 | 94,463 | -0.02(-0.20%) |
Apr 06, 2005 | 7.493 | 7.677 | 7.440 | 7.631 | 301,379 | +0.18(+2.37%) |
Apr 05, 2005 | 7.670 | 7.730 | 7.294 | 7.455 | 210,513 | -0.25(-3.28%) |
Apr 04, 2005 | 7.647 | 7.892 | 7.631 | 7.708 | 267,680 | +0.04(+0.50%) |
Apr 01, 2005 | 7.846 | 7.846 | 7.639 | 7.670 | 130,191 | -0.01(-0.10%) |
Mar 31, 2005 | 7.861 | 7.954 | 7.593 | 7.677 | 263,546 | -0.01(-0.10%) |
Mar 30, 2005 | 7.777 | 7.977 | 7.670 | 7.685 | 299,361 | -0.07(-0.89%) |
Mar 29, 2005 | 7.716 | 8.030 | 7.624 | 7.754 | 387,314 | +0.12(+1.51%) |
Mar 28, 2005 | 7.892 | 8.023 | 7.608 | 7.639 | 247,478 | -0.25(-3.21%) |
Mar 24, 2005 | 7.739 | 8.230 | 7.723 | 7.892 | 310,292 | +0.18(+2.39%) |
Mar 23, 2005 | 7.900 | 8.191 | 7.639 | 7.708 | 331,555 | -0.25(-3.18%) |
Mar 22, 2005 | 8.145 | 8.230 | 7.946 | 7.961 | 182,245 | -0.22(-2.72%) |
Mar 21, 2005 | 8.199 | 8.291 | 8.130 | 8.184 | 79,476 | -0.05(-0.56%) |
Mar 18, 2005 | 8.345 | 8.345 | 8.092 | 8.230 | 199,186 | -0.02(-0.19%) |
Mar 17, 2005 | 8.544 | 8.544 | 8.191 | 8.245 | 283,817 | -0.25(-2.98%) |
Mar 16, 2005 | 8.828 | 8.897 | 8.406 | 8.498 | 373,705 | -0.44(-4.97%) |
Mar 15, 2005 | 9.411 | 9.411 | 8.828 | 8.943 | 265,365 | -0.38(-4.03%) |
Mar 14, 2005 | 9.319 | 9.472 | 9.296 | 9.319 | 150,869 | -0.20(-2.10%) |
Mar 11, 2005 | 9.510 | 9.733 | 9.395 | 9.518 | 194,744 | +0.03(+0.32%) |
Mar 10, 2005 | 9.856 | 10.15 | 9.372 | 9.487 | 398,723 | -0.41(-4.11%) |
Mar 09, 2005 | 9.495 | 9.971 | 9.365 | 9.894 | 416,545 | +0.50(+5.31%) |
Mar 08, 2005 | 9.357 | 9.487 | 9.342 | 9.395 | 327,402 | +0.03(+0.33%) |
Mar 07, 2005 | 9.480 | 9.480 | 9.204 | 9.365 | 797,527 | +0.02(+0.25%) |
Mar 04, 2005 | 9.963 | 10.11 | 9.012 | 9.342 | 4,587,318 | -4.04(-30.20%) |
Mar 03, 2005 | 13.12 | 13.54 | 13.12 | 13.38 | 491,673 | +0.18(+1.34%) |
Mar 02, 2005 | 13.02 | 13.71 | 12.99 | 13.21 | 234,849 | +0.08(+0.58%) |
Mar 01, 2005 | 13.64 | 13.70 | 12.74 | 13.13 | 331,838 | -0.51(-3.77%) |
Feb 28, 2005 | 14.19 | 14.50 | 13.61 | 13.64 | 241,402 | -0.85(-5.87%) |
Feb 25, 2005 | 14.13 | 14.57 | 13.94 | 14.50 | 209,792 | +0.36(+2.55%) |
Feb 24, 2005 | 14.73 | 14.73 | 13.81 | 14.14 | 284,927 | -0.47(-3.20%) |
Feb 23, 2005 | 14.65 | 14.65 | 14.43 | 14.60 | 109,402 | -0.05(-0.32%) |
Feb 22, 2005 | 15.19 | 15.19 | 14.27 | 14.65 | 231,065 | -0.31(-2.05%) |
Feb 18, 2005 | 15.62 | 15.62 | 14.76 | 14.96 | 144,275 | -0.67(-4.32%) |
Feb 17, 2005 | 15.74 | 15.74 | 15.46 | 15.63 | 86,319 | +0.04(+0.25%) |
Feb 16, 2005 | 15.27 | 15.78 | 15.27 | 15.59 | 123,399 | +0.16(+1.04%) |
Feb 15, 2005 | 15.33 | 15.82 | 15.28 | 15.43 | 88,106 | -0.08(-0.49%) |
Feb 14, 2005 | 14.88 | 15.56 | 14.84 | 15.51 | 164,953 | +0.64(+4.28%) |
Feb 11, 2005 | 14.27 | 15.13 | 14.19 | 14.87 | 211,615 | +0.59(+4.14%) |
Feb 10, 2005 | 14.43 | 14.47 | 14.00 | 14.28 | 100,508 | +0.29(+2.08%) |
Feb 09, 2005 | 15.45 | 15.46 | 13.51 | 13.99 | 365,033 | -1.23(-8.11%) |
Feb 08, 2005 | 15.09 | 15.55 | 14.70 | 15.22 | 165,339 | +0.53(+3.60%) |
Feb 07, 2005 | 15.42 | 15.61 | 14.70 | 14.70 | 111,663 | -0.46(-3.04%) |
Feb 04, 2005 | 15.28 | 15.68 | 14.91 | 15.16 | 232,249 | +0.11(+0.71%) |
Feb 03, 2005 | 14.86 | 15.24 | 14.72 | 15.05 | 135,804 | +0.09(+0.62%) |
Feb 02, 2005 | 14.99 | 15.30 | 14.47 | 14.96 | 141,882 | -0.29(-1.91%) |
Feb 01, 2005 | 14.57 | 15.26 | 14.26 | 15.25 | 116,387 | +0.64(+4.41%) |
Jan 31, 2005 | 15.17 | 15.25 | 14.43 | 14.60 | 74,405 | -0.17(-1.14%) |
Jan 28, 2005 | 15.25 | 15.25 | 14.57 | 14.77 | 59,189 | -0.31(-2.08%) |
Jan 27, 2005 | 15.44 | 15.57 | 14.96 | 15.09 | 98,055 | -0.19(-1.25%) |
Jan 26, 2005 | 14.49 | 15.90 | 14.22 | 15.28 | 596,405 | +1.01(+7.10%) |
Jan 25, 2005 | 14.41 | 14.76 | 14.20 | 14.27 | 143,171 | +0.06(+0.43%) |
Jan 24, 2005 | 14.65 | 14.79 | 14.12 | 14.20 | 243,120 | -0.51(-3.49%) |
Jan 21, 2005 | 15.65 | 15.65 | 14.65 | 14.72 | 182,237 | -0.81(-5.23%) |
Jan 20, 2005 | 15.34 | 15.88 | 15.34 | 15.53 | 167,041 | -0.24(-1.51%) |
Jan 19, 2005 | 15.68 | 15.85 | 15.53 | 15.77 | 130,327 | -0.11(-0.68%) |
Jan 18, 2005 | 16.26 | 16.33 | 15.65 | 15.88 | 147,711 | -0.38(-2.36%) |
Jan 14, 2005 | 16.40 | 16.40 | 16.03 | 16.26 | 82,120 | +0.06(+0.38%) |
Jan 13, 2005 | 16.98 | 17.02 | 16.08 | 16.20 | 163,143 | -0.71(-4.22%) |
Jan 12, 2005 | 14.67 | 16.95 | 14.67 | 16.91 | 816,726 | +2.12(+14.37%) |
Jan 11, 2005 | 15.43 | 15.54 | 14.71 | 14.79 | 169,354 | -0.67(-4.32%) |
Jan 10, 2005 | 15.70 | 16.10 | 15.35 | 15.45 | 115,404 | -0.06(-0.40%) |
Jan 07, 2005 | 15.85 | 15.91 | 15.15 | 15.52 | 117,084 | -0.02(-0.10%) |
Jan 06, 2005 | 15.45 | 15.65 | 15.43 | 15.53 | 109,241 | +0.12(+0.75%) |
Jan 05, 2005 | 15.56 | 15.91 | 15.19 | 15.42 | 268,073 | -0.29(-1.86%) |
Jan 04, 2005 | 16.25 | 16.76 | 15.55 | 15.71 | 126,263 | -0.94(-5.62%) |
Jan 03, 2005 | 16.89 | 16.89 | 15.72 | 16.64 | 205,931 | +0.26(+1.59%) |
Dec 31, 2004 | 16.77 | 17.46 | 16.33 | 16.38 | 150,200 | -0.71(-4.17%) |
Dec 30, 2004 | 17.14 | 17.34 | 17.02 | 17.10 | 89,703 | +0.12(+0.68%) |
Dec 29, 2004 | 17.24 | 17.48 | 16.76 | 16.98 | 54,760 | -0.47(-2.68%) |
Dec 28, 2004 | 16.86 | 17.60 | 16.85 | 17.45 | 66,495 | +0.09(+0.53%) |
Dec 27, 2004 | 17.30 | 17.72 | 16.94 | 17.36 | 98,308 | -0.05(-0.31%) |
Dec 23, 2004 | 17.32 | 18.19 | 17.21 | 17.41 | 123,993 | -0.21(-1.18%) |
Dec 22, 2004 | 18.01 | 18.01 | 17.47 | 17.62 | 170,670 | -0.14(-0.78%) |
Dec 21, 2004 | 17.33 | 18.32 | 17.33 | 17.76 | 242,511 | +0.42(+2.43%) |
Dec 20, 2004 | 17.83 | 17.89 | 17.07 | 17.33 | 325,956 | -0.38(-2.12%) |
Dec 17, 2004 | 14.92 | 17.82 | 14.89 | 17.71 | 644,090 | +2.81(+18.90%) |
Dec 16, 2004 | 15.33 | 15.51 | 14.80 | 14.89 | 157,111 | -0.22(-1.47%) |
Dec 15, 2004 | 15.50 | 15.93 | 14.81 | 15.12 | 319,307 | -0.53(-3.38%) |
Dec 14, 2004 | 16.34 | 16.49 | 15.49 | 15.65 | 195,443 | -0.89(-5.38%) |
Dec 13, 2004 | 16.34 | 16.67 | 16.34 | 16.54 | 84,488 | +0.21(+1.27%) |
Dec 10, 2004 | 16.60 | 16.99 | 16.21 | 16.33 | 122,298 | -0.54(-3.23%) |
Dec 09, 2004 | 17.07 | 17.27 | 16.29 | 16.87 | 167,802 | -0.35(-2.05%) |
Dec 08, 2004 | 17.37 | 17.73 | 17.03 | 17.23 | 181,623 | -0.41(-2.35%) |
Dec 07, 2004 | 18.02 | 18.35 | 17.47 | 17.64 | 276,150 | +0.02(+0.13%) |
Dec 06, 2004 | 17.55 | 17.89 | 17.17 | 17.62 | 201,571 | +0.40(+2.32%) |
Dec 03, 2004 | 16.66 | 17.51 | 16.41 | 17.22 | 195,574 | +0.71(+4.27%) |
Dec 02, 2004 | 16.64 | 16.76 | 16.19 | 16.51 | 118,257 | -0.23(-1.37%) |
Dec 01, 2004 | 16.93 | 17.33 | 16.65 | 16.74 | 131,034 | -0.40(-2.33%) |
Nov 30, 2004 | 17.61 | 17.61 | 16.61 | 17.14 | 193,748 | +0.02(+0.09%) |
Nov 29, 2004 | 16.89 | 17.44 | 16.87 | 17.13 | 205,613 | +0.13(+0.77%) |
Nov 26, 2004 | 17.33 | 17.56 | 16.99 | 17.00 | 31,813 | -0.36(-2.08%) |
Nov 24, 2004 | 17.87 | 17.87 | 17.32 | 17.36 | 153,460 | -0.39(-2.20%) |
Nov 23, 2004 | 17.91 | 18.09 | 17.42 | 17.75 | 81,749 | -0.01(-0.04%) |
Nov 22, 2004 | 17.20 | 17.87 | 17.20 | 17.76 | 125,428 | +0.25(+1.40%) |
Nov 19, 2004 | 18.29 | 18.29 | 17.02 | 17.51 | 300,010 | -0.56(-3.10%) |
Nov 18, 2004 | 15.38 | 18.92 | 15.35 | 18.07 | 904,334 | +2.66(+17.27%) |
Nov 17, 2004 | 15.68 | 16.08 | 15.34 | 15.41 | 202,745 | -0.21(-1.33%) |
Nov 16, 2004 | 16.16 | 16.26 | 15.45 | 15.62 | 308,224 | -0.88(-5.35%) |
Nov 15, 2004 | 16.77 | 16.87 | 16.30 | 16.50 | 279,801 | -0.38(-2.23%) |
Nov 12, 2004 | 18.91 | 18.91 | 16.72 | 16.87 | 374,328 | -1.38(-7.56%) |
Nov 11, 2004 | 19.93 | 19.93 | 18.05 | 18.25 | 111,737 | -1.23(-6.30%) |
Nov 10, 2004 | 19.20 | 19.86 | 18.84 | 19.48 | 198,442 | +0.42(+2.21%) |
Nov 09, 2004 | 19.33 | 19.93 | 19.06 | 19.06 | 73,405 | -0.24(-1.23%) |
Nov 08, 2004 | 19.14 | 19.33 | 19.14 | 19.30 | 59,324 | +0.15(+0.76%) |
Nov 05, 2004 | 19.03 | 19.61 | 19.03 | 19.15 | 83,444 | -0.29(-1.50%) |
Nov 04, 2004 | 19.50 | 19.82 | 19.11 | 19.44 | 133,511 | +0.08(+0.44%) |
Nov 03, 2004 | 20.09 | 20.32 | 19.17 | 19.36 | 161,022 | -0.05(-0.28%) |
Nov 02, 2004 | 19.25 | 19.71 | 19.17 | 19.41 | 88,529 | +0.00(+0.00%) |
Nov 01, 2004 | 18.98 | 19.63 | 18.60 | 19.41 | 144,203 | +0.22(+1.16%) |
Oct 29, 2004 | 20.71 | 20.71 | 18.99 | 19.19 | 296,751 | -0.14(-0.71%) |
Oct 28, 2004 | 18.56 | 19.56 | 18.41 | 19.33 | 184,361 | +0.74(+4.00%) |
Oct 27, 2004 | 19.22 | 19.60 | 18.31 | 18.58 | 240,556 | -0.86(-4.42%) |
Oct 26, 2004 | 21.25 | 21.25 | 19.25 | 19.44 | 213,045 | -1.24(-6.01%) |
Oct 25, 2004 | 20.33 | 20.90 | 20.32 | 20.69 | 122,559 | +0.18(+0.90%) |
Oct 22, 2004 | 21.40 | 21.85 | 20.49 | 20.50 | 92,702 | -0.86(-4.02%) |
Oct 21, 2004 | 21.31 | 21.86 | 20.54 | 21.36 | 116,692 | +0.00(+0.00%) |
Oct 20, 2004 | 20.79 | 21.64 | 20.79 | 21.36 | 66,495 | +0.27(+1.27%) |
Oct 19, 2004 | 22.03 | 22.14 | 20.92 | 21.09 | 105,870 | -0.37(-1.72%) |
Oct 18, 2004 | 21.59 | 22.13 | 20.71 | 21.46 | 122,950 | -0.44(-2.00%) |
Oct 15, 2004 | 21.32 | 22.30 | 21.25 | 21.90 | 199,094 | +0.62(+2.92%) |
Oct 14, 2004 | 21.48 | 21.53 | 20.95 | 21.28 | 134,815 | -0.15(-0.72%) |
Oct 13, 2004 | 20.90 | 21.67 | 20.13 | 21.43 | 331,824 | +0.91(+4.45%) |
Oct 12, 2004 | 21.17 | 21.26 | 20.14 | 20.52 | 233,124 | -0.43(-2.05%) |
Oct 11, 2004 | 20.05 | 21.51 | 20.05 | 20.95 | 171,192 | +0.81(+4.04%) |
Oct 08, 2004 | 20.69 | 20.82 | 19.68 | 20.13 | 236,644 | -1.03(-4.86%) |
Oct 07, 2004 | 21.55 | 22.17 | 20.36 | 21.16 | 557,255 | -1.08(-4.86%) |
Oct 06, 2004 | 20.90 | 22.46 | 20.71 | 22.24 | 411,227 | +1.34(+6.42%) |
Oct 05, 2004 | 21.48 | 21.60 | 20.48 | 20.90 | 217,478 | -0.65(-3.02%) |
Oct 04, 2004 | 20.71 | 21.59 | 20.36 | 21.55 | 246,162 | +1.09(+5.32%) |
Oct 01, 2004 | 19.83 | 20.51 | 19.51 | 20.46 | 189,315 | +0.64(+3.21%) |
Sep 30, 2004 | 19.71 | 19.83 | 19.20 | 19.83 | 134,685 | +0.34(+1.73%) |
Sep 29, 2004 | 19.17 | 19.51 | 18.80 | 19.49 | 181,623 | +0.58(+3.08%) |
Sep 28, 2004 | 18.71 | 19.11 | 17.84 | 18.91 | 188,533 | +0.51(+2.79%) |
Sep 27, 2004 | 17.87 | 18.68 | 17.64 | 18.39 | 110,564 | +0.75(+4.26%) |
Sep 24, 2004 | 17.09 | 17.92 | 17.07 | 17.64 | 99,612 | +0.54(+3.19%) |
Sep 23, 2004 | 16.69 | 17.79 | 16.49 | 17.10 | 79,663 | +0.14(+0.81%) |
Sep 22, 2004 | 18.49 | 18.49 | 16.80 | 16.96 | 150,331 | -1.02(-5.67%) |
Sep 21, 2004 | 17.04 | 18.37 | 17.02 | 17.98 | 180,188 | +1.25(+7.47%) |
Sep 20, 2004 | 15.72 | 16.80 | 15.42 | 16.73 | 83,836 | +0.78(+4.86%) |
Sep 17, 2004 | 16.89 | 16.97 | 15.75 | 15.95 | 218,912 | -0.76(-4.55%) |
Sep 16, 2004 | 15.31 | 16.83 | 15.15 | 16.71 | 233,254 | +1.69(+11.29%) |
Sep 15, 2004 | 14.24 | 15.14 | 13.61 | 15.02 | 158,415 | +0.98(+6.99%) |
Sep 14, 2004 | 13.16 | 14.18 | 13.16 | 14.04 | 112,389 | +0.87(+6.64%) |
Sep 13, 2004 | 12.46 | 13.33 | 12.46 | 13.16 | 196,617 | +0.38(+2.94%) |
Sep 10, 2004 | 12.95 | 13.14 | 12.39 | 12.79 | 161,804 | +0.15(+1.21%) |
Sep 09, 2004 | 13.65 | 13.65 | 12.40 | 12.63 | 177,450 | -0.74(-5.56%) |
Sep 08, 2004 | 13.01 | 13.81 | 12.73 | 13.38 | 171,737 | +0.40(+3.07%) |
Sep 07, 2004 | 12.30 | 13.43 | 11.82 | 12.98 | 211,220 | +0.81(+6.62%) |
Sep 03, 2004 | 11.91 | 12.43 | 11.68 | 12.17 | 170,670 | +0.41(+3.46%) |
Sep 02, 2004 | 12.81 | 13.05 | 11.68 | 11.77 | 170,410 | -1.20(-9.23%) |
Sep 01, 2004 | 13.35 | 14.24 | 12.89 | 12.96 | 123,342 | -0.69(-5.06%) |
Aug 31, 2004 | 13.77 | 13.89 | 12.89 | 13.65 | 58,411 | -0.10(-0.72%) |
Aug 30, 2004 | 13.82 | 14.20 | 13.63 | 13.75 | 55,803 | -0.21(-1.48%) |
Aug 27, 2004 | 14.10 | 14.10 | 13.62 | 13.96 | 46,677 | -0.13(-0.93%) |
Aug 26, 2004 | 13.99 | 14.10 | 13.64 | 14.09 | 83,575 | +0.28(+2.06%) |
Aug 25, 2004 | 14.72 | 14.72 | 13.55 | 13.81 | 147,854 | -0.73(-5.01%) |
Aug 24, 2004 | 14.73 | 14.73 | 14.10 | 14.53 | 122,559 | +0.02(+0.16%) |
Aug 23, 2004 | 13.02 | 14.65 | 12.66 | 14.51 | 260,243 | +1.67(+13.02%) |
Aug 20, 2004 | 12.65 | 12.90 | 12.40 | 12.84 | 98,699 | +0.25(+2.01%) |
Aug 19, 2004 | 12.12 | 12.64 | 12.12 | 12.59 | 107,826 | +0.21(+1.67%) |
Aug 18, 2004 | 12.26 | 12.49 | 12.04 | 12.38 | 214,796 | +0.18(+1.51%) |
Aug 17, 2004 | 12.03 | 12.32 | 11.93 | 12.19 | 193,227 | +0.36(+3.05%) |
Aug 16, 2004 | 11.77 | 12.09 | 11.67 | 11.83 | 122,820 | +0.25(+2.19%) |
Aug 13, 2004 | 12.12 | 12.27 | 11.50 | 11.58 | 119,039 | -0.28(-2.39%) |
Aug 12, 2004 | 12.07 | 12.19 | 11.70 | 11.87 | 111,998 | -0.33(-2.70%) |
Aug 11, 2004 | 12.52 | 12.64 | 11.98 | 12.19 | 137,944 | -0.43(-3.40%) |
Aug 10, 2004 | 12.52 | 12.75 | 12.39 | 12.62 | 243,163 | -0.05(-0.42%) |
Aug 09, 2004 | 13.48 | 14.16 | 12.62 | 12.68 | 183,448 | -1.35(-9.62%) |
Aug 06, 2004 | 14.34 | 14.34 | 13.42 | 14.03 | 153,460 | -0.42(-2.92%) |
Aug 05, 2004 | 15.15 | 15.68 | 14.37 | 14.45 | 136,249 | -0.94(-6.08%) |
Aug 04, 2004 | 15.84 | 15.84 | 15.19 | 15.39 | 136,119 | -0.28(-1.76%) |
Aug 03, 2004 | 15.99 | 15.99 | 15.45 | 15.66 | 71,580 | -0.04(-0.24%) |
Aug 02, 2004 | 16.05 | 16.18 | 15.37 | 15.70 | 143,421 | -0.77(-4.70%) |
Jul 30, 2004 | 16.47 | 17.00 | 16.11 | 16.47 | 111,346 | -0.16(-0.97%) |
Jul 29, 2004 | 17.41 | 17.92 | 16.51 | 16.64 | 124,124 | -1.09(-6.14%) |
Jul 28, 2004 | 17.66 | 18.53 | 17.66 | 17.72 | 172,235 | -0.50(-2.74%) |
Jul 27, 2004 | 17.64 | 18.52 | 16.87 | 18.22 | 114,215 | +0.12(+0.68%) |
Jul 26, 2004 | 17.29 | 18.52 | 17.26 | 18.10 | 149,548 | +0.15(+0.85%) |
Jul 23, 2004 | 17.53 | 18.42 | 17.31 | 17.95 | 152,026 | +0.31(+1.78%) |
Jul 22, 2004 | 18.48 | 18.80 | 17.45 | 17.63 | 122,690 | -1.17(-6.24%) |
Jul 21, 2004 | 20.31 | 20.60 | 18.60 | 18.81 | 128,557 | -1.31(-6.52%) |
Jul 20, 2004 | 19.63 | 20.30 | 19.35 | 20.12 | 61,540 | +0.64(+3.27%) |
Jul 19, 2004 | 20.67 | 20.99 | 19.47 | 19.48 | 143,290 | -1.43(-6.82%) |
Jul 16, 2004 | 21.48 | 21.88 | 20.72 | 20.91 | 80,706 | -0.86(-3.95%) |
Jul 15, 2004 | 20.55 | 21.77 | 20.36 | 21.77 | 64,409 | +1.13(+5.46%) |
Jul 14, 2004 | 20.60 | 21.81 | 19.17 | 20.64 | 145,115 | +0.07(+0.34%) |
Jul 13, 2004 | 19.17 | 20.57 | 19.17 | 20.57 | 90,224 | +0.59(+2.96%) |
Jul 12, 2004 | 20.56 | 21.01 | 19.14 | 19.98 | 293,621 | -1.03(-4.89%) |
Jul 09, 2004 | 22.55 | 22.59 | 20.67 | 21.01 | 149,679 | -1.81(-7.93%) |
Jul 08, 2004 | 23.78 | 23.98 | 22.75 | 22.82 | 179,928 | -0.92(-3.88%) |
Jul 07, 2004 | 24.66 | 24.66 | 23.39 | 23.74 | 132,208 | -0.81(-3.28%) |
Jul 06, 2004 | 25.13 | 25.23 | 23.79 | 24.54 | 124,124 | -0.15(-0.62%) |
Jul 02, 2004 | 24.14 | 24.70 | 24.14 | 24.70 | 96,613 | +0.15(+0.59%) |
Jul 01, 2004 | 24.52 | 24.62 | 23.80 | 24.55 | 100,655 | +0.30(+1.23%) |
Jun 30, 2004 | 24.70 | 24.70 | 24.08 | 24.25 | 102,480 | -0.18(-0.75%) |
Jun 29, 2004 | 23.56 | 24.85 | 23.56 | 24.44 | 163,760 | +0.57(+2.38%) |
Jun 28, 2004 | 22.53 | 24.38 | 22.52 | 23.87 | 214,479 | +1.50(+6.72%) |
Jun 25, 2004 | 21.61 | 22.82 | 21.31 | 22.36 | 1,187,395 | +0.70(+3.22%) |
Jun 24, 2004 | 21.71 | 22.17 | 21.41 | 21.67 | 111,868 | -0.04(-0.18%) |
Jun 23, 2004 | 21.94 | 22.14 | 21.17 | 21.71 | 83,705 | -0.13(-0.60%) |
Jun 22, 2004 | 22.14 | 22.14 | 20.96 | 21.84 | 103,654 | +0.23(+1.07%) |
Jun 21, 2004 | 23.01 | 23.82 | 21.22 | 21.61 | 150,852 | -1.25(-5.47%) |
Jun 18, 2004 | 24.16 | 24.77 | 22.53 | 22.86 | 129,991 | -1.53(-6.26%) |
Jun 17, 2004 | 24.88 | 24.88 | 23.91 | 24.38 | 49,936 | -0.22(-0.90%) |
Jun 16, 2004 | 24.93 | 24.93 | 23.94 | 24.60 | 62,062 | +1.00(+4.22%) |
Jun 15, 2004 | 24.18 | 24.66 | 23.59 | 23.61 | 49,545 | -0.37(-1.54%) |
Jun 14, 2004 | 23.48 | 24.16 | 22.85 | 23.98 | 114,997 | -0.10(-0.41%) |
Jun 10, 2004 | 24.54 | 24.54 | 22.94 | 24.08 | 76,013 | +0.72(+3.09%) |
Jun 09, 2004 | 24.93 | 24.93 | 22.94 | 23.35 | 73,275 | -1.01(-4.15%) |
Jun 08, 2004 | 22.63 | 24.77 | 22.63 | 24.37 | 108,217 | +1.37(+5.94%) |
Jun 07, 2004 | 23.75 | 24.14 | 22.63 | 23.00 | 128,687 | -0.38(-1.64%) |
Jun 04, 2004 | 24.40 | 24.99 | 22.54 | 23.39 | 231,038 | -0.47(-1.96%) |
Jun 03, 2004 | 25.29 | 25.29 | 23.83 | 23.85 | 148,505 | -1.40(-5.53%) |
Jun 02, 2004 | 26.08 | 26.08 | 23.98 | 25.25 | 191,532 | +0.26(+1.04%) |