Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.41 | 16.55 | 16.31 | 16.33 | 467,909 | +0.04(+0.27%) |
May 27, 2005 | 16.16 | 16.44 | 16.06 | 16.28 | 408,537 | +0.21(+1.28%) |
May 26, 2005 | 15.67 | 16.14 | 15.67 | 16.08 | 537,555 | +0.37(+2.34%) |
May 25, 2005 | 15.89 | 16.10 | 15.71 | 15.71 | 346,066 | -0.26(-1.63%) |
May 24, 2005 | 16.34 | 16.34 | 15.89 | 15.97 | 314,619 | -0.33(-2.03%) |
May 23, 2005 | 16.20 | 16.49 | 16.13 | 16.30 | 219,144 | -0.03(-0.16%) |
May 20, 2005 | 16.33 | 16.50 | 16.13 | 16.33 | 291,393 | -0.01(-0.06%) |
May 19, 2005 | 16.46 | 16.67 | 16.16 | 16.33 | 400,339 | -0.22(-1.35%) |
May 18, 2005 | 16.18 | 16.67 | 16.10 | 16.56 | 376,626 | +0.49(+3.06%) |
May 17, 2005 | 16.02 | 16.20 | 15.78 | 16.07 | 371,949 | +0.03(+0.17%) |
May 16, 2005 | 15.61 | 16.04 | 15.58 | 16.04 | 447,137 | +0.51(+3.29%) |
May 13, 2005 | 15.64 | 15.80 | 15.48 | 15.53 | 782,254 | -0.37(-2.31%) |
May 12, 2005 | 16.05 | 16.31 | 15.86 | 15.90 | 396,340 | -0.21(-1.33%) |
May 11, 2005 | 16.31 | 16.43 | 15.90 | 16.11 | 391,501 | -0.11(-0.66%) |
May 10, 2005 | 16.21 | 16.36 | 16.04 | 16.22 | 359,046 | -0.22(-1.36%) |
May 09, 2005 | 16.42 | 16.56 | 16.18 | 16.44 | 584,326 | -0.37(-2.18%) |
May 06, 2005 | 17.01 | 17.10 | 16.56 | 16.81 | 218,081 | -0.07(-0.42%) |
May 05, 2005 | 17.17 | 17.39 | 16.64 | 16.88 | 362,756 | -0.41(-2.38%) |
May 04, 2005 | 16.70 | 17.30 | 16.66 | 17.29 | 645,876 | +0.55(+3.26%) |
May 03, 2005 | 16.24 | 16.87 | 16.12 | 16.75 | 537,880 | +0.38(+2.35%) |
May 02, 2005 | 16.38 | 16.60 | 16.16 | 16.36 | 362,129 | +0.18(+1.11%) |
Apr 29, 2005 | 16.08 | 16.42 | 15.56 | 16.18 | 605,839 | +0.07(+0.44%) |
Apr 28, 2005 | 15.76 | 16.56 | 15.54 | 16.11 | 678,290 | +0.36(+2.27%) |
Apr 27, 2005 | 15.97 | 16.02 | 15.56 | 15.75 | 639,847 | -0.21(-1.29%) |
Apr 26, 2005 | 16.08 | 16.20 | 15.89 | 15.96 | 531,466 | -0.10(-0.61%) |
Apr 25, 2005 | 16.25 | 16.46 | 15.95 | 16.06 | 500,374 | -0.14(-0.88%) |
Apr 22, 2005 | 16.82 | 16.91 | 15.90 | 16.20 | 910,413 | -1.10(-6.36%) |
Apr 21, 2005 | 17.06 | 17.53 | 16.98 | 17.30 | 510,461 | +0.29(+1.68%) |
Apr 20, 2005 | 17.33 | 17.42 | 16.97 | 17.01 | 571,423 | -0.22(-1.30%) |
Apr 19, 2005 | 17.27 | 17.45 | 17.16 | 17.24 | 478,260 | +0.02(+0.10%) |
Apr 18, 2005 | 17.44 | 17.70 | 17.10 | 17.22 | 757,165 | -0.22(-1.28%) |
Apr 15, 2005 | 17.53 | 17.71 | 17.19 | 17.44 | 621,106 | -0.10(-0.56%) |
Apr 14, 2005 | 17.70 | 17.79 | 17.44 | 17.54 | 522,036 | -0.13(-0.76%) |
Apr 13, 2005 | 17.67 | 17.90 | 17.27 | 17.68 | 760,221 | +0.08(+0.46%) |
Apr 12, 2005 | 17.17 | 17.72 | 17.14 | 17.60 | 576,438 | +0.32(+1.87%) |
Apr 11, 2005 | 17.23 | 17.40 | 17.10 | 17.27 | 892,243 | +0.21(+1.26%) |
Apr 08, 2005 | 17.21 | 17.44 | 16.95 | 17.06 | 999,781 | -0.63(-3.54%) |
Apr 07, 2005 | 17.47 | 17.87 | 17.38 | 17.69 | 660,692 | +0.13(+0.71%) |
Apr 06, 2005 | 17.44 | 17.80 | 17.24 | 17.56 | 773,292 | +0.27(+1.55%) |
Apr 05, 2005 | 16.51 | 17.53 | 16.51 | 17.29 | 900,989 | +0.75(+4.55%) |
Apr 04, 2005 | 16.18 | 16.66 | 16.06 | 16.54 | 536,551 | +0.21(+1.32%) |
Apr 01, 2005 | 16.71 | 16.77 | 16.25 | 16.33 | 641,988 | -0.31(-1.88%) |
Mar 31, 2005 | 16.99 | 16.99 | 16.42 | 16.64 | 652,574 | -0.26(-1.54%) |
Mar 30, 2005 | 16.66 | 16.98 | 16.56 | 16.90 | 493,143 | +0.34(+2.05%) |
Mar 29, 2005 | 16.81 | 16.81 | 16.36 | 16.56 | 546,909 | -0.21(-1.23%) |
Mar 28, 2005 | 16.80 | 17.13 | 16.67 | 16.76 | 491,843 | -0.03(-0.16%) |
Mar 24, 2005 | 16.69 | 17.01 | 16.66 | 16.79 | 761,211 | +0.15(+0.91%) |
Mar 23, 2005 | 16.27 | 16.78 | 16.25 | 16.64 | 493,566 | +0.23(+1.42%) |
Mar 22, 2005 | 16.37 | 16.89 | 16.31 | 16.41 | 683,884 | +0.20(+1.21%) |
Mar 21, 2005 | 16.00 | 16.43 | 15.75 | 16.21 | 489,878 | +0.31(+1.97%) |
Mar 18, 2005 | 15.71 | 16.14 | 15.68 | 15.90 | 790,758 | +0.00(+0.00%) |
Mar 17, 2005 | 15.55 | 16.04 | 15.44 | 15.90 | 575,727 | +0.38(+2.42%) |
Mar 16, 2005 | 15.42 | 15.65 | 15.38 | 15.52 | 745,362 | +0.04(+0.29%) |
Mar 15, 2005 | 15.76 | 15.86 | 15.45 | 15.48 | 403,264 | -0.30(-1.93%) |
Mar 14, 2005 | 15.79 | 15.99 | 15.66 | 15.78 | 326,306 | -0.01(-0.06%) |
Mar 11, 2005 | 15.66 | 15.89 | 15.66 | 15.79 | 289,617 | +0.03(+0.17%) |
Mar 10, 2005 | 15.90 | 15.97 | 15.55 | 15.76 | 691,164 | -0.21(-1.29%) |
Mar 09, 2005 | 16.10 | 16.42 | 15.80 | 15.97 | 530,906 | -0.16(-1.00%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.97 | 16.13 | 697,351 | +0.12(+0.73%) |
Mar 07, 2005 | 15.99 | 16.18 | 15.75 | 16.01 | 424,065 | +0.07(+0.45%) |
Mar 04, 2005 | 15.70 | 16.04 | 15.68 | 15.94 | 452,172 | +0.35(+2.24%) |
Mar 03, 2005 | 15.25 | 15.68 | 15.23 | 15.59 | 351,795 | +0.31(+2.05%) |
Mar 02, 2005 | 15.60 | 15.83 | 15.26 | 15.28 | 436,347 | -0.44(-2.79%) |
Mar 01, 2005 | 15.31 | 15.89 | 15.29 | 15.72 | 552,106 | +0.44(+2.87%) |
Feb 28, 2005 | 15.56 | 15.75 | 15.26 | 15.28 | 502,189 | -0.25(-1.61%) |
Feb 25, 2005 | 15.52 | 15.66 | 15.32 | 15.53 | 379,585 | -0.02(-0.12%) |
Feb 24, 2005 | 15.33 | 15.80 | 15.33 | 15.55 | 452,871 | +0.09(+0.58%) |
Feb 23, 2005 | 15.42 | 15.77 | 15.36 | 15.46 | 702,310 | +0.78(+5.30%) |
Feb 22, 2005 | 15.15 | 15.15 | 14.52 | 14.68 | 492,245 | -0.46(-3.02%) |
Feb 18, 2005 | 15.04 | 15.22 | 14.97 | 15.14 | 213,822 | +0.13(+0.90%) |
Feb 17, 2005 | 15.35 | 15.42 | 14.89 | 15.00 | 505,525 | -0.32(-2.10%) |
Feb 16, 2005 | 15.00 | 15.35 | 14.88 | 15.32 | 571,677 | +0.02(+0.12%) |
Feb 15, 2005 | 15.50 | 15.62 | 15.21 | 15.31 | 583,474 | -0.09(-0.58%) |
Feb 14, 2005 | 15.28 | 15.50 | 15.23 | 15.39 | 167,860 | +0.08(+0.53%) |
Feb 11, 2005 | 14.84 | 15.35 | 14.80 | 15.31 | 362,921 | +0.32(+2.15%) |
Feb 10, 2005 | 14.86 | 15.22 | 14.79 | 14.99 | 249,704 | +0.16(+1.09%) |
Feb 09, 2005 | 15.26 | 15.38 | 14.76 | 14.83 | 434,385 | -0.47(-3.04%) |
Feb 08, 2005 | 15.10 | 15.38 | 14.94 | 15.30 | 304,728 | +0.13(+0.89%) |
Feb 07, 2005 | 15.22 | 15.60 | 15.11 | 15.16 | 692,900 | +0.02(+0.12%) |
Feb 04, 2005 | 15.27 | 15.31 | 15.06 | 15.14 | 562,802 | -0.11(-0.70%) |
Feb 03, 2005 | 15.35 | 15.38 | 15.08 | 15.25 | 364,730 | -0.05(-0.35%) |
Feb 02, 2005 | 15.41 | 15.57 | 15.18 | 15.31 | 557,957 | -0.01(-0.06%) |
Feb 01, 2005 | 15.48 | 15.66 | 15.19 | 15.31 | 392,611 | -0.10(-0.64%) |
Jan 31, 2005 | 15.31 | 15.65 | 15.23 | 15.41 | 381,561 | +0.49(+3.30%) |
Jan 28, 2005 | 15.13 | 15.24 | 14.85 | 14.92 | 281,702 | -0.17(-1.13%) |
Jan 27, 2005 | 15.15 | 15.22 | 15.02 | 15.09 | 318,335 | -0.02(-0.12%) |
Jan 26, 2005 | 14.86 | 15.13 | 14.85 | 15.11 | 308,495 | +0.30(+2.06%) |
Jan 25, 2005 | 14.50 | 15.10 | 14.48 | 14.80 | 359,538 | +0.44(+3.05%) |
Jan 24, 2005 | 14.99 | 15.05 | 14.36 | 14.37 | 509,877 | -0.49(-3.31%) |
Jan 21, 2005 | 15.31 | 15.44 | 14.74 | 14.86 | 271,941 | -0.36(-2.35%) |
Jan 20, 2005 | 15.36 | 15.49 | 15.20 | 15.22 | 289,258 | -0.22(-1.45%) |
Jan 19, 2005 | 15.81 | 16.00 | 15.29 | 15.44 | 294,897 | -0.45(-2.82%) |
Jan 18, 2005 | 15.56 | 16.01 | 15.55 | 15.89 | 431,165 | +0.19(+1.20%) |
Jan 14, 2005 | 15.65 | 15.77 | 15.45 | 15.70 | 494,412 | +0.21(+1.39%) |
Jan 13, 2005 | 16.05 | 16.15 | 15.43 | 15.48 | 389,904 | -0.42(-2.64%) |
Jan 12, 2005 | 15.76 | 16.00 | 15.48 | 15.90 | 400,132 | +0.16(+1.02%) |
Jan 11, 2005 | 15.58 | 15.89 | 15.58 | 15.74 | 239,188 | +0.11(+0.69%) |
Jan 10, 2005 | 15.76 | 15.88 | 15.53 | 15.64 | 353,030 | -0.04(-0.29%) |
Jan 07, 2005 | 15.90 | 16.20 | 15.64 | 15.68 | 561,920 | -0.12(-0.74%) |
Jan 06, 2005 | 16.18 | 16.25 | 15.71 | 15.80 | 935,410 | -0.32(-2.00%) |
Jan 05, 2005 | 17.41 | 17.52 | 16.12 | 16.12 | 1,130,249 | -1.31(-7.50%) |
Jan 04, 2005 | 18.04 | 18.29 | 17.39 | 17.43 | 467,140 | -0.74(-4.09%) |
Jan 03, 2005 | 17.99 | 18.31 | 17.97 | 18.17 | 553,156 | +0.21(+1.20%) |
Dec 31, 2004 | 18.20 | 18.25 | 17.90 | 17.95 | 269,146 | -0.26(-1.43%) |
Dec 30, 2004 | 18.26 | 18.30 | 18.12 | 18.21 | 422,769 | +0.00(+0.00%) |
Dec 29, 2004 | 18.00 | 18.24 | 17.90 | 18.21 | 425,562 | +0.12(+0.64%) |
Dec 28, 2004 | 17.83 | 18.16 | 17.70 | 18.10 | 382,548 | +0.40(+2.28%) |
Dec 27, 2004 | 17.56 | 17.93 | 17.53 | 17.70 | 276,073 | +0.14(+0.82%) |
Dec 23, 2004 | 17.48 | 17.89 | 17.46 | 17.55 | 345,008 | -0.33(-1.85%) |
Dec 22, 2004 | 17.48 | 17.94 | 17.48 | 17.88 | 482,542 | +0.30(+1.68%) |
Dec 21, 2004 | 17.35 | 17.63 | 17.18 | 17.59 | 319,311 | +0.29(+1.66%) |
Dec 20, 2004 | 17.54 | 17.70 | 17.21 | 17.30 | 350,818 | -0.18(-1.02%) |
Dec 17, 2004 | 17.61 | 17.68 | 17.28 | 17.48 | 656,052 | -0.15(-0.86%) |
Dec 16, 2004 | 17.62 | 17.78 | 17.36 | 17.63 | 283,112 | -0.07(-0.40%) |
Dec 15, 2004 | 17.64 | 17.96 | 17.51 | 17.70 | 391,151 | -0.04(-0.20%) |
Dec 14, 2004 | 17.69 | 17.88 | 17.69 | 17.74 | 232,724 | -0.08(-0.45%) |
Dec 13, 2004 | 17.75 | 17.90 | 17.41 | 17.82 | 317,970 | +0.11(+0.61%) |
Dec 10, 2004 | 17.78 | 17.91 | 17.53 | 17.71 | 371,263 | -0.13(-0.70%) |
Dec 09, 2004 | 17.53 | 18.06 | 17.49 | 17.84 | 725,769 | +0.24(+1.37%) |
Dec 08, 2004 | 16.88 | 17.69 | 16.88 | 17.60 | 508,016 | +0.72(+4.24%) |
Dec 07, 2004 | 17.29 | 17.50 | 16.78 | 16.88 | 430,031 | -0.44(-2.53%) |
Dec 06, 2004 | 17.57 | 17.77 | 17.23 | 17.32 | 399,418 | -0.41(-2.32%) |
Dec 03, 2004 | 17.52 | 17.89 | 17.31 | 17.73 | 443,326 | -0.04(-0.25%) |
Dec 02, 2004 | 17.56 | 18.07 | 17.56 | 17.78 | 516,842 | +0.05(+0.30%) |
Dec 01, 2004 | 17.09 | 17.87 | 17.09 | 17.72 | 665,549 | +0.69(+4.05%) |
Nov 30, 2004 | 17.14 | 17.45 | 16.99 | 17.03 | 710,015 | -0.06(-0.38%) |
Nov 29, 2004 | 16.67 | 17.17 | 16.67 | 17.10 | 505,222 | +0.40(+2.42%) |
Nov 26, 2004 | 16.80 | 16.85 | 16.67 | 16.69 | 121,557 | +0.04(+0.27%) |
Nov 24, 2004 | 16.48 | 16.77 | 16.33 | 16.65 | 434,500 | +0.10(+0.59%) |
Nov 23, 2004 | 16.29 | 16.67 | 16.23 | 16.55 | 1,178,034 | +0.19(+1.15%) |
Nov 22, 2004 | 16.00 | 16.47 | 15.99 | 16.36 | 735,824 | +0.28(+1.72%) |
Nov 19, 2004 | 16.16 | 16.33 | 15.99 | 16.08 | 577,956 | -0.29(-1.75%) |
Nov 18, 2004 | 16.37 | 16.48 | 16.16 | 16.37 | 657,057 | +0.05(+0.33%) |
Nov 17, 2004 | 16.05 | 16.45 | 15.90 | 16.32 | 998,938 | +0.21(+1.33%) |
Nov 16, 2004 | 16.07 | 16.41 | 16.07 | 16.10 | 732,807 | -0.34(-2.07%) |
Nov 15, 2004 | 15.61 | 16.60 | 15.48 | 16.44 | 990,446 | +0.22(+1.38%) |
Nov 12, 2004 | 16.13 | 16.35 | 16.02 | 16.22 | 224,233 | +0.24(+1.51%) |
Nov 11, 2004 | 15.54 | 15.99 | 15.36 | 15.98 | 653,817 | +0.24(+1.54%) |
Nov 10, 2004 | 16.37 | 16.59 | 15.73 | 15.73 | 1,168,872 | -1.00(-5.99%) |
Nov 09, 2004 | 16.24 | 16.74 | 16.11 | 16.74 | 331,377 | +0.46(+2.80%) |
Nov 08, 2004 | 16.16 | 16.51 | 16.13 | 16.28 | 325,009 | -0.25(-1.52%) |
Nov 05, 2004 | 16.29 | 16.59 | 16.04 | 16.53 | 420,311 | +0.18(+1.09%) |
Nov 04, 2004 | 15.35 | 16.50 | 15.35 | 16.35 | 744,092 | +0.70(+4.46%) |
Nov 03, 2004 | 15.47 | 15.94 | 15.40 | 15.65 | 400,871 | -0.04(-0.29%) |
Nov 02, 2004 | 15.34 | 15.81 | 15.05 | 15.70 | 703,424 | +0.25(+1.62%) |
Nov 01, 2004 | 15.01 | 15.89 | 14.92 | 15.45 | 996,368 | +0.16(+1.05%) |
Oct 29, 2004 | 15.49 | 15.60 | 15.20 | 15.29 | 567,454 | -0.31(-2.01%) |
Oct 28, 2004 | 15.22 | 15.65 | 15.05 | 15.60 | 609,574 | +0.33(+2.17%) |
Oct 27, 2004 | 14.58 | 15.30 | 14.14 | 15.27 | 1,036,477 | +0.39(+2.65%) |
Oct 26, 2004 | 14.37 | 14.90 | 14.34 | 14.88 | 843,080 | +0.52(+3.62%) |
Oct 25, 2004 | 13.89 | 14.50 | 13.84 | 14.36 | 560,638 | +0.26(+1.84%) |
Oct 22, 2004 | 13.91 | 14.28 | 13.78 | 14.10 | 593,932 | +0.27(+1.94%) |
Oct 21, 2004 | 13.18 | 13.94 | 12.97 | 13.83 | 538,740 | +0.81(+6.26%) |
Oct 20, 2004 | 13.06 | 13.22 | 12.92 | 13.01 | 396,849 | -0.12(-0.89%) |
Oct 19, 2004 | 13.60 | 13.60 | 13.06 | 13.13 | 348,136 | -0.20(-1.48%) |
Oct 18, 2004 | 13.47 | 13.52 | 13.12 | 13.33 | 417,518 | -0.19(-1.39%) |
Oct 15, 2004 | 13.18 | 13.80 | 13.13 | 13.52 | 565,331 | +0.18(+1.34%) |
Oct 14, 2004 | 12.99 | 13.42 | 12.99 | 13.34 | 371,152 | +0.25(+1.92%) |
Oct 13, 2004 | 13.25 | 13.45 | 12.99 | 13.09 | 285,011 | -0.02(-0.14%) |
Oct 12, 2004 | 12.81 | 13.21 | 12.81 | 13.10 | 322,216 | +0.04(+0.34%) |
Oct 11, 2004 | 13.01 | 13.20 | 12.82 | 13.06 | 286,352 | +0.09(+0.69%) |
Oct 08, 2004 | 13.09 | 13.30 | 12.82 | 12.97 | 461,761 | -0.16(-1.23%) |
Oct 07, 2004 | 14.17 | 14.23 | 13.12 | 13.13 | 689,458 | -0.85(-6.08%) |
Oct 06, 2004 | 13.73 | 14.11 | 13.63 | 13.98 | 627,897 | +0.26(+1.89%) |
Oct 05, 2004 | 14.32 | 14.39 | 13.57 | 13.72 | 885,201 | -0.66(-4.61%) |
Oct 04, 2004 | 14.29 | 14.68 | 14.17 | 14.38 | 594,826 | +0.21(+1.52%) |
Oct 01, 2004 | 13.58 | 14.28 | 13.47 | 14.17 | 671,917 | +0.70(+5.18%) |
Sep 30, 2004 | 13.47 | 13.60 | 13.20 | 13.47 | 530,249 | +0.03(+0.20%) |
Sep 29, 2004 | 12.99 | 13.47 | 12.73 | 13.44 | 742,751 | +0.58(+4.52%) |
Sep 28, 2004 | 12.49 | 12.93 | 12.18 | 12.86 | 896,485 | +0.58(+4.74%) |
Sep 27, 2004 | 12.58 | 12.64 | 12.26 | 12.28 | 468,576 | -0.04(-0.29%) |
Sep 24, 2004 | 12.49 | 12.49 | 12.26 | 12.32 | 423,774 | -0.11(-0.86%) |
Sep 23, 2004 | 12.49 | 12.74 | 12.32 | 12.42 | 302,664 | -0.07(-0.57%) |
Sep 22, 2004 | 12.88 | 12.92 | 12.49 | 12.49 | 302,887 | -0.39(-3.06%) |
Sep 21, 2004 | 12.57 | 12.92 | 12.57 | 12.89 | 191,944 | +0.31(+2.49%) |
Sep 20, 2004 | 12.90 | 12.93 | 12.58 | 12.58 | 224,791 | -0.34(-2.63%) |
Sep 17, 2004 | 13.00 | 13.17 | 12.67 | 12.92 | 531,701 | +0.07(+0.56%) |
Sep 16, 2004 | 12.71 | 12.84 | 12.66 | 12.84 | 278,308 | +0.18(+1.41%) |
Sep 15, 2004 | 12.72 | 12.74 | 12.51 | 12.66 | 329,031 | +0.04(+0.35%) |
Sep 14, 2004 | 12.71 | 12.77 | 12.46 | 12.62 | 486,899 | +0.09(+0.71%) |
Sep 13, 2004 | 12.58 | 12.68 | 12.45 | 12.53 | 624,434 | -0.13(-1.06%) |
Sep 10, 2004 | 12.62 | 12.68 | 12.40 | 12.66 | 478,297 | +0.21(+1.65%) |
Sep 09, 2004 | 12.53 | 12.75 | 12.41 | 12.46 | 606,669 | -0.24(-1.90%) |
Sep 08, 2004 | 12.76 | 12.87 | 12.58 | 12.70 | 615,496 | -0.11(-0.84%) |
Sep 07, 2004 | 12.54 | 12.89 | 12.37 | 12.81 | 284,341 | +0.27(+2.14%) |
Sep 03, 2004 | 12.66 | 12.66 | 12.26 | 12.54 | 302,776 | -0.04(-0.28%) |
Sep 02, 2004 | 12.66 | 12.66 | 12.32 | 12.58 | 817,942 | -0.02(-0.14%) |
Sep 01, 2004 | 12.94 | 13.50 | 12.51 | 12.59 | 557,063 | -0.29(-2.22%) |
Aug 31, 2004 | 12.65 | 12.90 | 12.58 | 12.88 | 288,028 | +0.20(+1.55%) |
Aug 30, 2004 | 12.72 | 13.02 | 12.68 | 12.68 | 236,746 | -0.23(-1.80%) |
Aug 27, 2004 | 13.11 | 13.11 | 12.75 | 12.92 | 263,895 | -0.21(-1.64%) |
Aug 26, 2004 | 12.55 | 13.20 | 12.52 | 13.13 | 698,061 | +0.52(+4.12%) |
Aug 25, 2004 | 12.65 | 12.75 | 12.45 | 12.61 | 418,970 | -0.19(-1.47%) |
Aug 24, 2004 | 12.66 | 12.80 | 12.53 | 12.80 | 304,563 | +0.25(+2.00%) |
Aug 23, 2004 | 12.66 | 12.75 | 12.33 | 12.55 | 265,459 | +0.00(+0.00%) |
Aug 20, 2004 | 12.38 | 12.66 | 12.32 | 12.55 | 512,931 | +0.21(+1.74%) |
Aug 19, 2004 | 12.53 | 12.61 | 12.10 | 12.33 | 450,924 | -0.19(-1.50%) |
Aug 18, 2004 | 12.32 | 12.72 | 12.17 | 12.52 | 740,405 | +0.13(+1.08%) |
Aug 17, 2004 | 12.58 | 12.75 | 12.31 | 12.39 | 407,351 | -0.10(-0.79%) |
Aug 16, 2004 | 12.21 | 12.60 | 12.17 | 12.49 | 370,034 | +0.31(+2.57%) |
Aug 13, 2004 | 12.52 | 12.62 | 12.04 | 12.17 | 252,164 | -0.28(-2.23%) |
Aug 12, 2004 | 12.61 | 12.75 | 12.44 | 12.45 | 573,822 | -0.33(-2.59%) |
Aug 11, 2004 | 12.46 | 12.86 | 12.16 | 12.78 | 507,345 | +0.35(+2.81%) |
Aug 10, 2004 | 11.86 | 12.60 | 11.77 | 12.43 | 791,798 | +0.65(+5.55%) |
Aug 09, 2004 | 11.69 | 11.98 | 11.67 | 11.78 | 462,432 | +0.05(+0.46%) |
Aug 06, 2004 | 11.90 | 12.08 | 11.71 | 11.73 | 529,020 | -0.30(-2.53%) |
Aug 05, 2004 | 12.52 | 12.53 | 11.98 | 12.03 | 880,285 | -0.37(-2.96%) |
Aug 04, 2004 | 12.32 | 12.64 | 12.23 | 12.40 | 711,244 | +0.07(+0.58%) |
Aug 03, 2004 | 12.61 | 12.61 | 12.08 | 12.32 | 541,086 | -0.21(-1.64%) |
Aug 02, 2004 | 12.58 | 12.59 | 12.18 | 12.53 | 505,669 | -0.12(-0.92%) |
Jul 30, 2004 | 12.74 | 12.74 | 12.33 | 12.65 | 646,779 | -0.04(-0.35%) |
Jul 29, 2004 | 12.38 | 12.83 | 12.31 | 12.69 | 498,184 | +0.57(+4.73%) |
Jul 28, 2004 | 12.25 | 12.52 | 11.69 | 12.12 | 463,437 | -0.02(-0.15%) |
Jul 27, 2004 | 12.08 | 12.39 | 11.87 | 12.14 | 491,815 | +0.03(+0.22%) |
Jul 26, 2004 | 11.64 | 12.35 | 11.64 | 12.11 | 709,904 | +0.41(+3.52%) |
Jul 23, 2004 | 12.37 | 12.44 | 11.65 | 11.70 | 1,131,221 | -0.39(-3.26%) |
Jul 22, 2004 | 12.88 | 12.96 | 11.90 | 12.09 | 1,989,720 | -1.05(-7.97%) |
Jul 21, 2004 | 13.80 | 14.32 | 12.98 | 13.14 | 569,129 | -0.61(-4.43%) |
Jul 20, 2004 | 12.85 | 13.78 | 12.85 | 13.75 | 339,869 | +0.83(+6.44%) |
Jul 19, 2004 | 13.43 | 13.43 | 12.88 | 12.92 | 818,501 | -0.40(-3.02%) |
Jul 16, 2004 | 13.52 | 13.72 | 13.25 | 13.32 | 522,093 | -0.33(-2.43%) |
Jul 15, 2004 | 13.67 | 13.96 | 13.52 | 13.65 | 407,686 | +0.04(+0.26%) |
Jul 14, 2004 | 14.04 | 14.14 | 13.60 | 13.61 | 394,391 | -0.45(-3.18%) |
Jul 13, 2004 | 14.39 | 14.39 | 14.06 | 14.06 | 401,318 | -0.31(-2.18%) |
Jul 12, 2004 | 14.46 | 14.53 | 14.12 | 14.37 | 527,009 | -0.06(-0.43%) |
Jul 09, 2004 | 14.36 | 14.74 | 14.15 | 14.44 | 277,637 | +0.28(+1.96%) |
Jul 08, 2004 | 14.58 | 14.90 | 14.10 | 14.16 | 492,821 | -0.53(-3.60%) |
Jul 07, 2004 | 14.62 | 15.12 | 14.62 | 14.69 | 324,674 | +0.06(+0.43%) |
Jul 06, 2004 | 15.07 | 15.07 | 14.58 | 14.63 | 470,923 | -0.35(-2.33%) |
Jul 02, 2004 | 15.16 | 15.20 | 14.85 | 14.97 | 230,824 | -0.13(-0.89%) |
Jul 01, 2004 | 15.22 | 15.66 | 15.09 | 15.11 | 400,982 | -0.47(-3.04%) |
Jun 30, 2004 | 15.22 | 15.58 | 15.08 | 15.58 | 326,908 | +0.40(+2.65%) |
Jun 29, 2004 | 14.88 | 15.65 | 14.88 | 15.18 | 794,703 | +0.27(+1.80%) |
Jun 28, 2004 | 15.22 | 15.47 | 14.90 | 14.91 | 560,303 | -0.07(-0.48%) |
Jun 25, 2004 | 14.97 | 15.89 | 14.88 | 14.98 | 873,470 | -0.21(-1.36%) |
Jun 24, 2004 | 15.39 | 15.44 | 15.04 | 15.19 | 362,996 | -0.13(-0.88%) |
Jun 23, 2004 | 14.80 | 15.39 | 14.68 | 15.32 | 397,966 | +0.41(+2.76%) |
Jun 22, 2004 | 14.73 | 14.92 | 14.52 | 14.91 | 382,213 | +0.13(+0.85%) |
Jun 21, 2004 | 14.64 | 14.80 | 14.45 | 14.79 | 1,604,043 | +0.06(+0.43%) |
Jun 18, 2004 | 14.69 | 14.88 | 14.46 | 14.72 | 1,743,141 | -0.13(-0.90%) |
Jun 17, 2004 | 14.82 | 15.02 | 14.66 | 14.86 | 1,218,590 | +0.05(+0.36%) |
Jun 16, 2004 | 14.95 | 14.95 | 14.62 | 14.80 | 405,116 | -0.14(-0.96%) |
Jun 15, 2004 | 14.89 | 15.07 | 14.70 | 14.95 | 383,665 | +0.14(+0.97%) |
Jun 14, 2004 | 15.06 | 15.08 | 14.76 | 14.80 | 376,626 | -0.26(-1.72%) |
Jun 10, 2004 | 15.48 | 15.72 | 14.96 | 15.06 | 462,096 | -0.41(-2.66%) |
Jun 09, 2004 | 15.57 | 15.98 | 15.46 | 15.48 | 310,485 | -0.18(-1.14%) |
Jun 08, 2004 | 15.44 | 15.65 | 15.09 | 15.65 | 340,651 | +0.13(+0.86%) |
Jun 07, 2004 | 15.46 | 15.61 | 15.23 | 15.52 | 241,774 | +0.31(+2.06%) |
Jun 04, 2004 | 14.97 | 15.40 | 14.69 | 15.21 | 408,803 | +0.48(+3.28%) |
Jun 03, 2004 | 15.16 | 15.40 | 14.72 | 14.72 | 435,617 | -0.54(-3.52%) |
Jun 02, 2004 | 15.05 | 15.38 | 14.88 | 15.26 | 650,242 | +0.20(+1.31%) |