Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.10 | 10.30 | 9.992 | 10.09 | 169,990 | +0.02(+0.18%) |
Jun 29, 2005 | 10.28 | 10.39 | 9.944 | 10.07 | 220,555 | +0.09(+0.90%) |
Jun 28, 2005 | 9.559 | 10.11 | 9.559 | 9.980 | 746,161 | +0.49(+5.20%) |
Jun 27, 2005 | 9.469 | 9.613 | 9.289 | 9.487 | 214,567 | -0.11(-1.13%) |
Jun 24, 2005 | 9.445 | 9.734 | 9.445 | 9.595 | 421,316 | -0.06(-0.62%) |
Jun 23, 2005 | 10.25 | 10.28 | 9.649 | 9.655 | 405,848 | -0.62(-6.03%) |
Jun 22, 2005 | 10.47 | 10.47 | 10.11 | 10.27 | 860,763 | -0.37(-3.45%) |
Jun 21, 2005 | 10.83 | 11.02 | 10.34 | 10.64 | 310,207 | -0.14(-1.34%) |
Jun 20, 2005 | 10.91 | 10.91 | 10.61 | 10.79 | 417,324 | -0.28(-2.50%) |
Jun 17, 2005 | 11.27 | 11.45 | 11.00 | 11.06 | 625,238 | -0.05(-0.49%) |
Jun 16, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 652,517 | +0.24(+2.21%) |
Jun 15, 2005 | 10.88 | 10.88 | 10.52 | 10.88 | 405,681 | -0.21(-1.90%) |
Jun 14, 2005 | 10.85 | 11.24 | 10.33 | 11.09 | 865,421 | +0.26(+2.44%) |
Jun 13, 2005 | 11.00 | 11.06 | 10.79 | 10.82 | 213,569 | -0.09(-0.83%) |
Jun 10, 2005 | 10.71 | 10.91 | 10.58 | 10.91 | 266,462 | +0.48(+4.61%) |
Jun 09, 2005 | 10.33 | 10.52 | 10.27 | 10.43 | 600,289 | -0.51(-4.67%) |
Jun 08, 2005 | 11.39 | 11.60 | 10.71 | 10.94 | 527,103 | -0.12(-1.09%) |
Jun 07, 2005 | 11.33 | 11.48 | 11.04 | 11.06 | 643,202 | -0.61(-5.25%) |
Jun 06, 2005 | 12.02 | 12.02 | 11.37 | 11.68 | 421,982 | -0.68(-5.50%) |
Jun 03, 2005 | 12.81 | 12.88 | 12.09 | 12.35 | 209,244 | -0.09(-0.72%) |
Jun 02, 2005 | 11.59 | 12.54 | 11.59 | 12.45 | 371,084 | +0.94(+8.21%) |
Jun 01, 2005 | 11.36 | 11.69 | 11.36 | 11.50 | 173,150 | +0.13(+1.11%) |
May 31, 2005 | 11.66 | 11.66 | 11.20 | 11.37 | 224,547 | +0.07(+0.64%) |
May 27, 2005 | 11.00 | 11.30 | 10.97 | 11.30 | 173,483 | +0.42(+3.87%) |
May 26, 2005 | 10.82 | 10.94 | 10.74 | 10.88 | 112,772 | +0.08(+0.72%) |
May 25, 2005 | 11.18 | 11.18 | 10.74 | 10.80 | 150,529 | +0.04(+0.39%) |
May 24, 2005 | 10.43 | 10.76 | 10.28 | 10.76 | 524,275 | +0.13(+1.24%) |
May 23, 2005 | 10.88 | 10.90 | 10.52 | 10.63 | 277,773 | -0.22(-2.05%) |
May 20, 2005 | 11.31 | 11.31 | 10.82 | 10.85 | 154,688 | -0.36(-3.22%) |
May 19, 2005 | 11.47 | 11.47 | 11.15 | 11.21 | 214,234 | -0.14(-1.22%) |
May 18, 2005 | 11.39 | 11.50 | 11.32 | 11.35 | 541,574 | +0.11(+0.96%) |
May 17, 2005 | 11.18 | 11.27 | 11.00 | 11.24 | 215,232 | +0.12(+1.08%) |
May 16, 2005 | 10.82 | 11.23 | 10.82 | 11.12 | 164,002 | -10.51(-48.58%) |
May 13, 2005 | 21.67 | 22.01 | 21.58 | 21.63 | 329,335 | -0.01(-0.06%) |
May 12, 2005 | 22.76 | 22.76 | 21.64 | 21.64 | 172,485 | -0.92(-4.08%) |
May 11, 2005 | 22.85 | 22.85 | 22.14 | 22.56 | 243,675 | -0.22(-0.98%) |
May 10, 2005 | 23.49 | 23.49 | 22.34 | 22.79 | 430,132 | -0.97(-4.07%) |
May 09, 2005 | 24.14 | 24.14 | 23.48 | 23.75 | 310,041 | -0.33(-1.37%) |
May 06, 2005 | 24.52 | 24.61 | 24.08 | 24.08 | 124,415 | -0.41(-1.67%) |
May 05, 2005 | 24.95 | 25.00 | 24.35 | 24.49 | 155,685 | -0.34(-1.36%) |
May 04, 2005 | 24.29 | 25.00 | 24.21 | 24.83 | 59,047 | +0.99(+4.16%) |
May 03, 2005 | 23.63 | 23.86 | 23.52 | 23.84 | 131,068 | +0.09(+0.38%) |
May 02, 2005 | 24.07 | 24.08 | 23.45 | 23.75 | 54,390 | +0.17(+0.74%) |
Apr 29, 2005 | 23.66 | 24.04 | 22.85 | 23.57 | 84,496 | +0.52(+2.24%) |
Apr 28, 2005 | 23.96 | 23.99 | 22.98 | 23.06 | 163,836 | -1.07(-4.44%) |
Apr 27, 2005 | 24.29 | 24.35 | 23.75 | 24.13 | 91,149 | +0.01(+0.02%) |
Apr 26, 2005 | 24.28 | 24.41 | 24.11 | 24.12 | 59,879 | -0.23(-0.94%) |
Apr 25, 2005 | 23.81 | 24.46 | 23.69 | 24.35 | 86,159 | +0.96(+4.09%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.27 | 23.39 | 129,904 | -0.11(-0.49%) |
Apr 21, 2005 | 23.69 | 23.81 | 23.17 | 23.51 | 146,537 | -0.04(-0.15%) |
Apr 20, 2005 | 23.99 | 24.20 | 23.34 | 23.54 | 149,864 | -0.20(-0.86%) |
Apr 19, 2005 | 23.21 | 23.87 | 23.21 | 23.75 | 262,969 | +1.23(+5.45%) |
Apr 18, 2005 | 22.36 | 22.77 | 22.27 | 22.52 | 144,042 | -0.21(-0.93%) |
Apr 15, 2005 | 23.03 | 23.16 | 22.24 | 22.73 | 185,126 | -0.66(-2.80%) |
Apr 14, 2005 | 25.22 | 25.22 | 23.34 | 23.39 | 108,780 | -1.68(-6.71%) |
Apr 13, 2005 | 25.33 | 25.73 | 25.04 | 25.07 | 197,435 | +0.33(+1.34%) |
Apr 12, 2005 | 24.67 | 24.93 | 24.36 | 24.74 | 170,156 | +0.09(+0.37%) |
Apr 11, 2005 | 24.89 | 24.95 | 24.42 | 24.65 | 76,678 | -0.11(-0.44%) |
Apr 08, 2005 | 24.11 | 25.18 | 23.96 | 24.76 | 151,527 | +0.46(+1.91%) |
Apr 07, 2005 | 24.05 | 24.32 | 23.75 | 24.29 | 111,940 | +0.38(+1.58%) |
Apr 06, 2005 | 24.38 | 24.48 | 23.57 | 23.92 | 238,352 | -0.54(-2.21%) |
Apr 05, 2005 | 25.13 | 25.22 | 24.46 | 24.46 | 131,401 | -0.25(-1.02%) |
Apr 04, 2005 | 24.67 | 25.07 | 23.75 | 24.71 | 167,329 | -0.38(-1.51%) |
Apr 01, 2005 | 25.25 | 25.40 | 24.47 | 25.09 | 153,690 | +0.74(+3.04%) |
Mar 31, 2005 | 24.23 | 24.79 | 24.05 | 24.35 | 140,549 | +0.54(+2.27%) |
Mar 30, 2005 | 23.45 | 24.11 | 23.09 | 23.81 | 207,747 | +0.46(+1.96%) |
Mar 29, 2005 | 24.62 | 24.65 | 23.28 | 23.35 | 88,654 | -0.67(-2.78%) |
Mar 28, 2005 | 24.53 | 25.12 | 24.02 | 24.02 | 183,629 | -0.39(-1.60%) |
Mar 24, 2005 | 24.29 | 24.63 | 24.29 | 24.41 | 205,086 | +0.53(+2.22%) |
Mar 23, 2005 | 24.41 | 24.41 | 23.65 | 23.88 | 338,317 | -0.61(-2.50%) |
Mar 22, 2005 | 26.30 | 26.30 | 24.47 | 24.49 | 186,457 | -1.42(-5.48%) |
Mar 21, 2005 | 26.51 | 26.51 | 25.67 | 25.91 | 177,142 | -0.91(-3.38%) |
Mar 18, 2005 | 27.57 | 27.63 | 26.75 | 26.82 | 167,994 | -0.41(-1.52%) |
Mar 17, 2005 | 26.26 | 27.63 | 26.26 | 27.23 | 181,300 | +1.05(+4.02%) |
Mar 16, 2005 | 25.79 | 26.67 | 25.67 | 26.18 | 167,162 | +0.42(+1.63%) |
Mar 15, 2005 | 26.18 | 26.18 | 25.50 | 25.76 | 166,830 | -0.41(-1.58%) |
Mar 14, 2005 | 26.33 | 26.33 | 25.77 | 26.18 | 247,667 | -0.76(-2.81%) |
Mar 11, 2005 | 28.26 | 28.32 | 26.93 | 26.93 | 143,710 | -0.78(-2.80%) |
Mar 10, 2005 | 28.20 | 28.20 | 27.66 | 27.71 | 101,295 | -0.55(-1.94%) |
Mar 09, 2005 | 28.17 | 28.44 | 28.08 | 28.26 | 128,407 | -0.28(-0.97%) |
Mar 08, 2005 | 28.89 | 28.92 | 28.50 | 28.53 | 111,774 | -0.51(-1.74%) |
Mar 07, 2005 | 29.61 | 29.92 | 28.87 | 29.04 | 157,515 | -0.42(-1.43%) |
Mar 04, 2005 | 29.40 | 29.70 | 29.28 | 29.46 | 167,329 | +0.60(+2.08%) |
Mar 03, 2005 | 30.06 | 30.11 | 28.51 | 28.86 | 213,402 | -1.12(-3.75%) |
Mar 02, 2005 | 29.70 | 30.28 | 29.57 | 29.98 | 104,289 | -0.14(-0.46%) |
Mar 01, 2005 | 30.09 | 30.49 | 29.65 | 30.12 | 185,791 | -0.28(-0.93%) |
Feb 28, 2005 | 30.87 | 31.00 | 30.17 | 30.40 | 146,537 | -0.23(-0.75%) |
Feb 25, 2005 | 30.30 | 31.01 | 30.00 | 30.63 | 245,671 | +0.18(+0.59%) |
Feb 24, 2005 | 30.72 | 30.78 | 30.06 | 30.45 | 232,198 | +0.27(+0.90%) |
Feb 23, 2005 | 29.82 | 30.29 | 29.76 | 30.18 | 250,993 | +0.69(+2.34%) |
Feb 22, 2005 | 29.58 | 29.79 | 29.36 | 29.49 | 253,488 | -1.00(-3.29%) |
Feb 18, 2005 | 30.66 | 30.80 | 30.49 | 30.49 | 108,780 | +0.01(+0.04%) |
Feb 17, 2005 | 30.06 | 30.72 | 30.05 | 30.48 | 170,988 | +0.73(+2.45%) |
Feb 16, 2005 | 29.46 | 29.85 | 28.99 | 29.75 | 122,087 | -0.24(-0.80%) |
Feb 15, 2005 | 29.52 | 30.10 | 29.52 | 29.99 | 168,992 | +0.14(+0.48%) |
Feb 14, 2005 | 29.94 | 29.94 | 29.52 | 29.85 | 162,006 | -0.09(-0.30%) |
Feb 11, 2005 | 30.00 | 30.00 | 29.47 | 29.94 | 221,054 | -0.03(-0.10%) |
Feb 10, 2005 | 30.18 | 30.18 | 29.85 | 29.97 | 258,312 | -0.57(-1.87%) |
Feb 09, 2005 | 31.02 | 31.20 | 30.42 | 30.54 | 76,179 | -0.50(-1.61%) |
Feb 08, 2005 | 30.93 | 31.62 | 30.93 | 31.04 | 52,560 | +0.22(+0.72%) |
Feb 07, 2005 | 30.47 | 31.00 | 30.15 | 30.82 | 50,398 | +0.50(+1.65%) |
Feb 04, 2005 | 29.94 | 30.63 | 29.94 | 30.32 | 370,086 | +1.17(+4.00%) |
Feb 03, 2005 | 28.73 | 29.52 | 28.73 | 29.15 | 325,510 | +0.72(+2.52%) |
Feb 02, 2005 | 27.64 | 28.85 | 27.57 | 28.44 | 156,683 | +0.94(+3.41%) |
Feb 01, 2005 | 26.81 | 27.50 | 26.81 | 27.50 | 149,199 | +0.57(+2.10%) |
Jan 31, 2005 | 26.63 | 27.05 | 26.39 | 26.93 | 112,772 | +0.84(+3.20%) |
Jan 28, 2005 | 25.74 | 26.15 | 25.58 | 26.10 | 128,241 | +0.35(+1.38%) |
Jan 27, 2005 | 25.25 | 25.74 | 25.04 | 25.74 | 163,503 | -0.18(-0.70%) |
Jan 26, 2005 | 25.94 | 26.08 | 25.82 | 25.92 | 71,023 | +0.12(+0.47%) |
Jan 25, 2005 | 25.85 | 26.02 | 25.67 | 25.80 | 86,159 | +0.28(+1.11%) |
Jan 24, 2005 | 26.25 | 26.25 | 25.43 | 25.52 | 152,525 | -0.16(-0.61%) |
Jan 21, 2005 | 25.79 | 25.93 | 25.64 | 25.68 | 184,294 | +0.61(+2.42%) |
Jan 20, 2005 | 25.61 | 25.61 | 24.95 | 25.07 | 274,945 | -0.87(-3.36%) |
Jan 19, 2005 | 26.61 | 26.66 | 25.76 | 25.94 | 164,335 | -0.24(-0.92%) |
Jan 18, 2005 | 26.75 | 26.75 | 26.09 | 26.18 | 272,117 | -1.05(-3.86%) |
Jan 14, 2005 | 27.11 | 27.36 | 27.08 | 27.23 | 448,096 | +0.12(+0.44%) |
Jan 13, 2005 | 27.42 | 27.44 | 26.90 | 27.11 | 301,059 | +0.00(+0.00%) |
Jan 12, 2005 | 26.33 | 27.23 | 26.32 | 27.11 | 309,376 | +0.96(+3.68%) |
Jan 11, 2005 | 26.33 | 26.45 | 26.15 | 26.15 | 189,284 | +0.38(+1.47%) |
Jan 10, 2005 | 26.69 | 26.69 | 25.61 | 25.77 | 140,217 | -0.84(-3.14%) |
Jan 07, 2005 | 26.90 | 27.14 | 26.49 | 26.61 | 171,321 | +0.30(+1.14%) |
Jan 06, 2005 | 26.75 | 26.86 | 25.85 | 26.31 | 374,411 | -0.54(-1.99%) |
Jan 05, 2005 | 27.23 | 27.60 | 26.59 | 26.84 | 252,158 | -0.56(-2.04%) |
Jan 04, 2005 | 28.92 | 28.92 | 27.05 | 27.40 | 210,741 | -1.94(-6.60%) |
Jan 03, 2005 | 30.01 | 30.24 | 29.34 | 29.34 | 86,492 | -1.30(-4.24%) |
Dec 31, 2004 | 30.48 | 30.64 | 30.48 | 30.64 | 7,152 | +0.19(+0.61%) |
Dec 30, 2004 | 30.66 | 30.66 | 29.97 | 30.45 | 44,576 | -0.12(-0.39%) |
Dec 29, 2004 | 30.15 | 30.57 | 30.15 | 30.57 | 45,075 | +0.15(+0.49%) |
Dec 28, 2004 | 29.88 | 30.42 | 29.76 | 30.42 | 122,586 | +0.94(+3.20%) |
Dec 27, 2004 | 29.19 | 29.55 | 29.19 | 29.48 | 31,769 | +0.38(+1.30%) |
Dec 23, 2004 | 28.86 | 29.10 | 28.86 | 29.10 | 37,091 | +0.03(+0.10%) |
Dec 22, 2004 | 29.16 | 29.36 | 28.98 | 29.07 | 68,362 | -0.03(-0.10%) |
Dec 21, 2004 | 28.59 | 29.16 | 28.59 | 29.10 | 174,148 | +0.33(+1.15%) |
Dec 20, 2004 | 28.32 | 28.83 | 28.32 | 28.77 | 184,627 | +0.99(+3.55%) |
Dec 17, 2004 | 27.84 | 28.01 | 27.63 | 27.78 | 79,173 | -0.44(-1.58%) |
Dec 16, 2004 | 28.56 | 28.62 | 27.93 | 28.23 | 88,654 | -0.11(-0.38%) |
Dec 15, 2004 | 28.44 | 28.91 | 28.29 | 28.34 | 114,269 | +0.17(+0.60%) |
Dec 14, 2004 | 28.20 | 28.30 | 28.08 | 28.17 | 65,201 | +0.36(+1.30%) |
Dec 13, 2004 | 27.05 | 28.08 | 27.05 | 27.81 | 64,536 | +0.87(+3.24%) |
Dec 10, 2004 | 26.78 | 26.99 | 26.72 | 26.93 | 60,045 | +0.21(+0.79%) |
Dec 09, 2004 | 27.56 | 27.56 | 26.50 | 26.72 | 127,742 | -0.90(-3.26%) |
Dec 08, 2004 | 26.88 | 27.99 | 26.63 | 27.63 | 103,956 | +0.75(+2.77%) |
Dec 07, 2004 | 27.54 | 27.54 | 26.87 | 26.88 | 121,089 | -1.29(-4.57%) |
Dec 06, 2004 | 28.11 | 28.20 | 28.00 | 28.17 | 92,480 | +0.09(+0.32%) |
Dec 03, 2004 | 27.72 | 28.47 | 27.72 | 28.08 | 257,314 | +1.17(+4.36%) |
Dec 02, 2004 | 26.96 | 27.04 | 26.69 | 26.90 | 94,808 | +0.12(+0.45%) |
Dec 01, 2004 | 26.36 | 26.81 | 26.36 | 26.78 | 88,987 | +0.69(+2.65%) |
Nov 30, 2004 | 26.18 | 26.39 | 25.85 | 26.09 | 137,389 | +0.35(+1.35%) |
Nov 29, 2004 | 25.79 | 25.91 | 25.62 | 25.74 | 130,070 | -0.46(-1.77%) |
Nov 26, 2004 | 26.06 | 26.25 | 26.06 | 26.21 | 71,522 | +0.29(+1.14%) |
Nov 24, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 53,225 | -0.54(-2.05%) |
Nov 23, 2004 | 26.57 | 26.69 | 26.27 | 26.45 | 488,015 | +0.24(+0.92%) |
Nov 22, 2004 | 25.13 | 26.31 | 24.76 | 26.21 | 112,273 | +1.20(+4.81%) |
Nov 19, 2004 | 25.43 | 25.43 | 24.77 | 25.01 | 46,073 | -0.21(-0.83%) |
Nov 18, 2004 | 25.68 | 25.68 | 25.04 | 25.22 | 37,258 | -0.45(-1.76%) |
Nov 17, 2004 | 25.79 | 26.03 | 25.56 | 25.67 | 101,295 | +0.75(+2.99%) |
Nov 16, 2004 | 25.13 | 25.14 | 24.83 | 24.93 | 117,928 | -0.08(-0.34%) |
Nov 15, 2004 | 25.10 | 25.22 | 25.01 | 25.01 | 37,091 | -0.01(-0.02%) |
Nov 12, 2004 | 24.74 | 25.13 | 24.64 | 25.02 | 76,845 | +0.49(+1.99%) |
Nov 11, 2004 | 24.23 | 24.64 | 23.87 | 24.53 | 397,032 | +0.88(+3.74%) |
Nov 10, 2004 | 23.69 | 23.75 | 23.46 | 23.65 | 77,676 | +0.89(+3.91%) |
Nov 09, 2004 | 22.30 | 22.76 | 22.06 | 22.76 | 69,193 | +0.13(+0.56%) |
Nov 08, 2004 | 22.43 | 22.63 | 22.21 | 22.63 | 65,368 | -0.18(-0.79%) |
Nov 05, 2004 | 22.67 | 22.93 | 22.55 | 22.81 | 107,782 | +0.14(+0.64%) |
Nov 04, 2004 | 22.36 | 22.67 | 22.36 | 22.67 | 311,538 | -0.02(-0.11%) |
Nov 03, 2004 | 22.56 | 22.69 | 21.88 | 22.69 | 809,866 | +0.84(+3.82%) |
Nov 02, 2004 | 22.15 | 22.17 | 21.85 | 21.85 | 98,468 | -0.24(-1.09%) |
Nov 01, 2004 | 22.24 | 22.24 | 22.09 | 22.09 | 142,379 | +0.09(+0.41%) |
Oct 29, 2004 | 21.79 | 22.18 | 21.79 | 22.00 | 162,671 | +0.48(+2.23%) |
Oct 28, 2004 | 20.98 | 21.70 | 20.95 | 21.52 | 238,186 | +0.10(+0.48%) |
Oct 27, 2004 | 20.86 | 21.48 | 20.57 | 21.42 | 162,339 | +1.04(+5.10%) |
Oct 26, 2004 | 20.20 | 20.46 | 19.96 | 20.38 | 48,402 | +0.48(+2.42%) |
Oct 25, 2004 | 19.88 | 20.00 | 19.45 | 19.90 | 86,159 | -0.18(-0.90%) |
Oct 22, 2004 | 20.29 | 20.54 | 20.02 | 20.08 | 421,316 | +0.21(+1.06%) |
Oct 21, 2004 | 19.84 | 20.38 | 19.84 | 19.87 | 433,459 | +0.18(+0.92%) |
Oct 20, 2004 | 19.48 | 19.69 | 19.35 | 19.69 | 152,193 | +0.11(+0.58%) |
Oct 19, 2004 | 19.87 | 20.26 | 19.56 | 19.58 | 71,356 | -0.29(-1.48%) |
Oct 18, 2004 | 19.67 | 19.88 | 19.33 | 19.87 | 163,337 | +0.32(+1.63%) |
Oct 15, 2004 | 19.42 | 19.75 | 19.41 | 19.55 | 86,658 | +0.45(+2.36%) |
Oct 14, 2004 | 18.76 | 19.23 | 18.76 | 19.10 | 128,075 | -0.41(-2.13%) |
Oct 13, 2004 | 20.56 | 20.56 | 19.24 | 19.52 | 496,997 | -0.93(-4.56%) |
Oct 12, 2004 | 20.62 | 20.62 | 20.38 | 20.45 | 40,085 | -0.17(-0.82%) |
Oct 11, 2004 | 20.62 | 20.71 | 20.50 | 20.62 | 69,360 | +0.05(+0.26%) |
Oct 08, 2004 | 20.68 | 20.83 | 20.44 | 20.56 | 70,857 | +0.12(+0.59%) |
Oct 07, 2004 | 20.32 | 20.56 | 20.26 | 20.44 | 206,583 | -0.16(-0.76%) |
Oct 06, 2004 | 20.80 | 20.93 | 20.51 | 20.60 | 129,239 | -0.44(-2.09%) |
Oct 05, 2004 | 20.86 | 21.04 | 20.62 | 21.04 | 275,111 | -0.10(-0.48%) |
Oct 04, 2004 | 20.80 | 21.14 | 20.66 | 21.14 | 141,215 | +0.58(+2.81%) |
Oct 01, 2004 | 20.17 | 20.65 | 20.17 | 20.56 | 348,131 | +0.67(+3.39%) |
Sep 30, 2004 | 19.54 | 20.08 | 19.54 | 19.89 | 521,947 | +0.41(+2.10%) |
Sep 29, 2004 | 19.36 | 19.51 | 19.18 | 19.48 | 73,019 | +0.16(+0.81%) |
Sep 28, 2004 | 18.75 | 19.33 | 18.64 | 19.32 | 144,874 | +0.50(+2.68%) |
Sep 27, 2004 | 19.55 | 19.55 | 18.64 | 18.82 | 585,485 | -0.61(-3.16%) |
Sep 24, 2004 | 19.39 | 19.48 | 19.26 | 19.43 | 190,948 | +0.07(+0.37%) |
Sep 23, 2004 | 19.72 | 19.75 | 19.33 | 19.36 | 2,138,686 | +0.41(+2.16%) |
Sep 22, 2004 | 19.54 | 19.66 | 18.94 | 18.95 | 75,514 | -0.80(-4.05%) |
Sep 21, 2004 | 19.33 | 19.75 | 19.12 | 19.75 | 72,187 | +0.39(+2.02%) |
Sep 20, 2004 | 18.94 | 19.44 | 18.82 | 19.36 | 57,716 | +0.71(+3.80%) |
Sep 17, 2004 | 18.88 | 18.93 | 18.65 | 18.65 | 102,460 | +0.01(+0.06%) |
Sep 16, 2004 | 17.50 | 18.64 | 17.50 | 18.64 | 44,244 | +1.20(+6.90%) |
Sep 15, 2004 | 17.38 | 17.74 | 17.33 | 17.44 | 46,739 | +0.01(+0.03%) |
Sep 14, 2004 | 17.13 | 17.50 | 16.77 | 17.43 | 116,099 | -0.01(-0.03%) |
Sep 13, 2004 | 18.22 | 18.22 | 17.44 | 17.44 | 65,700 | -0.84(-4.61%) |
Sep 10, 2004 | 18.16 | 18.64 | 18.16 | 18.28 | 30,604 | -0.47(-2.50%) |
Sep 09, 2004 | 18.88 | 18.88 | 18.34 | 18.75 | 50,897 | -0.58(-3.02%) |
Sep 08, 2004 | 19.17 | 19.54 | 19.17 | 19.33 | 59,712 | +0.27(+1.42%) |
Sep 07, 2004 | 18.94 | 19.14 | 18.93 | 19.06 | 12,308 | +0.67(+3.66%) |
Sep 03, 2004 | 18.10 | 18.53 | 18.10 | 18.39 | 53,724 | +0.87(+4.98%) |
Sep 02, 2004 | 16.83 | 17.56 | 16.71 | 17.51 | 97,470 | +0.40(+2.35%) |
Sep 01, 2004 | 17.42 | 17.62 | 16.89 | 17.11 | 45,408 | -0.31(-1.79%) |
Aug 31, 2004 | 17.44 | 17.56 | 17.16 | 17.42 | 300,560 | +0.22(+1.29%) |
Aug 30, 2004 | 16.23 | 17.22 | 16.23 | 17.20 | 40,584 | +0.72(+4.38%) |
Aug 27, 2004 | 16.02 | 16.59 | 16.02 | 16.48 | 49,067 | +0.73(+4.62%) |
Aug 26, 2004 | 15.33 | 16.09 | 15.33 | 15.75 | 82,999 | +0.22(+1.39%) |
Aug 25, 2004 | 15.09 | 15.54 | 15.09 | 15.54 | 13,971 | +0.32(+2.13%) |
Aug 24, 2004 | 15.27 | 15.39 | 15.02 | 15.21 | 34,596 | +0.21(+1.40%) |
Aug 23, 2004 | 14.73 | 15.31 | 14.73 | 15.00 | 74,516 | +0.27(+1.84%) |
Aug 20, 2004 | 14.55 | 14.86 | 14.55 | 14.73 | 21,623 | +0.49(+3.46%) |
Aug 19, 2004 | 14.88 | 15.06 | 14.08 | 14.24 | 58,714 | -0.13(-0.92%) |
Aug 18, 2004 | 13.67 | 14.40 | 13.65 | 14.37 | 172,485 | +0.64(+4.64%) |
Aug 17, 2004 | 13.50 | 13.95 | 13.46 | 13.73 | 60,710 | +0.81(+6.23%) |
Aug 16, 2004 | 12.54 | 12.93 | 12.54 | 12.93 | 9,979 | +0.39(+3.12%) |
Aug 13, 2004 | 12.54 | 12.58 | 12.54 | 12.54 | 1,164 | +0.06(+0.48%) |
Aug 12, 2004 | 12.48 | 12.48 | 12.35 | 12.48 | 6,486 | +0.00(+0.00%) |
Aug 11, 2004 | 12.40 | 12.63 | 12.26 | 12.48 | 23,619 | -0.14(-1.14%) |
Aug 10, 2004 | 12.27 | 12.63 | 12.27 | 12.62 | 25,615 | +0.52(+4.32%) |
Aug 09, 2004 | 12.20 | 12.25 | 11.99 | 12.10 | 15,136 | +0.13(+1.10%) |
Aug 06, 2004 | 11.54 | 11.96 | 11.54 | 11.96 | 15,468 | +0.23(+2.00%) |
Aug 05, 2004 | 12.27 | 12.32 | 11.69 | 11.73 | 24,118 | -0.54(-4.36%) |
Aug 04, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 12,807 | -0.29(-2.35%) |
Aug 03, 2004 | 12.32 | 12.57 | 12.32 | 12.56 | 17,963 | +0.26(+2.15%) |
Aug 02, 2004 | 12.00 | 12.29 | 11.81 | 12.29 | 30,438 | +0.12(+0.99%) |
Jul 30, 2004 | 12.02 | 12.21 | 12.02 | 12.17 | 2,494 | +0.17(+1.40%) |
Jul 29, 2004 | 11.78 | 12.01 | 11.78 | 12.01 | 22,621 | +0.24(+2.04%) |
Jul 28, 2004 | 11.36 | 11.78 | 11.36 | 11.77 | 20,957 | +0.43(+3.76%) |
Jul 27, 2004 | 11.28 | 11.41 | 11.06 | 11.34 | 28,276 | +0.26(+2.39%) |
Jul 26, 2004 | 11.51 | 11.51 | 10.86 | 11.07 | 26,446 | -0.41(-3.56%) |
Jul 23, 2004 | 12.02 | 12.11 | 11.45 | 11.48 | 49,566 | -0.67(-5.54%) |
Jul 22, 2004 | 12.00 | 12.16 | 11.81 | 12.16 | 27,777 | +0.22(+1.86%) |
Jul 21, 2004 | 12.28 | 12.28 | 11.75 | 11.93 | 51,396 | -0.42(-3.41%) |
Jul 20, 2004 | 11.84 | 12.35 | 11.84 | 12.35 | 28,941 | +0.39(+3.27%) |
Jul 19, 2004 | 12.17 | 12.17 | 11.90 | 11.96 | 14,969 | -0.23(-1.92%) |
Jul 16, 2004 | 12.11 | 12.20 | 12.11 | 12.20 | 9,148 | +0.32(+2.73%) |
Jul 15, 2004 | 11.69 | 11.87 | 11.69 | 11.87 | 5,322 | +0.29(+2.54%) |
Jul 14, 2004 | 11.63 | 11.99 | 11.54 | 11.58 | 20,126 | -0.18(-1.53%) |
Jul 13, 2004 | 11.72 | 11.76 | 11.60 | 11.76 | 24,617 | +0.18(+1.56%) |
Jul 12, 2004 | 11.54 | 11.62 | 11.54 | 11.58 | 2,494 | +0.58(+5.25%) |
Jul 09, 2004 | 11.03 | 11.18 | 11.00 | 11.00 | 7,152 | +0.04(+0.38%) |
Jul 08, 2004 | 11.48 | 11.48 | 10.94 | 10.96 | 11,643 | -0.49(-4.30%) |
Jul 07, 2004 | 11.59 | 11.63 | 11.42 | 11.45 | 21,789 | +0.01(+0.11%) |
Jul 06, 2004 | 11.69 | 11.69 | 11.42 | 11.44 | 23,951 | -0.27(-2.31%) |
Jul 02, 2004 | 11.28 | 11.71 | 11.27 | 11.71 | 17,464 | +0.61(+5.53%) |