Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.20 | 16.39 | 15.66 | 15.66 | 195,062 | -0.66(-4.02%) |
Jul 28, 2005 | 16.04 | 16.35 | 15.87 | 16.32 | 55,655 | +0.27(+1.69%) |
Jul 27, 2005 | 16.06 | 16.06 | 15.66 | 16.05 | 51,403 | +0.07(+0.42%) |
Jul 26, 2005 | 16.05 | 16.05 | 15.63 | 15.98 | 60,329 | +0.38(+2.47%) |
Jul 25, 2005 | 15.84 | 16.16 | 15.58 | 15.60 | 59,906 | -0.25(-1.57%) |
Jul 22, 2005 | 15.47 | 15.85 | 15.41 | 15.85 | 104,827 | +0.41(+2.66%) |
Jul 21, 2005 | 15.91 | 15.91 | 15.42 | 15.44 | 142,111 | -0.67(-4.18%) |
Jul 20, 2005 | 15.54 | 16.13 | 15.54 | 16.11 | 69,484 | +0.41(+2.64%) |
Jul 19, 2005 | 15.67 | 15.91 | 15.57 | 15.70 | 80,486 | -0.02(-0.10%) |
Jul 18, 2005 | 15.81 | 15.95 | 15.66 | 15.71 | 58,929 | -0.27(-1.69%) |
Jul 15, 2005 | 15.46 | 16.13 | 15.44 | 15.98 | 91,667 | +0.28(+1.81%) |
Jul 14, 2005 | 15.94 | 16.09 | 15.66 | 15.70 | 54,946 | -0.24(-1.49%) |
Jul 13, 2005 | 15.90 | 16.11 | 15.87 | 15.94 | 60,806 | -0.16(-0.97%) |
Jul 12, 2005 | 16.32 | 16.32 | 16.05 | 16.09 | 54,020 | -0.25(-1.53%) |
Jul 11, 2005 | 16.15 | 16.36 | 15.98 | 16.34 | 153,840 | +0.28(+1.74%) |
Jul 08, 2005 | 15.61 | 16.18 | 15.54 | 16.06 | 88,774 | +0.40(+2.57%) |
Jul 07, 2005 | 15.52 | 15.69 | 15.40 | 15.66 | 56,686 | -0.02(-0.11%) |
Jul 06, 2005 | 16.12 | 16.15 | 15.66 | 15.68 | 46,280 | -0.45(-2.81%) |
Jul 05, 2005 | 15.79 | 16.19 | 15.72 | 16.13 | 81,082 | +0.20(+1.25%) |
Jul 01, 2005 | 15.56 | 15.93 | 15.41 | 15.93 | 53,897 | +0.54(+3.52%) |
Jun 30, 2005 | 15.62 | 15.83 | 15.35 | 15.39 | 60,010 | -0.35(-2.20%) |
Jun 29, 2005 | 15.70 | 15.79 | 15.43 | 15.74 | 50,939 | -0.10(-0.64%) |
Jun 28, 2005 | 15.27 | 15.85 | 15.04 | 15.84 | 93,208 | +0.68(+4.46%) |
Jun 27, 2005 | 15.17 | 15.28 | 15.07 | 15.16 | 76,448 | -0.03(-0.22%) |
Jun 24, 2005 | 15.49 | 15.51 | 15.14 | 15.20 | 220,299 | -0.19(-1.21%) |
Jun 23, 2005 | 15.53 | 16.04 | 15.38 | 15.38 | 98,631 | -0.21(-1.33%) |
Jun 22, 2005 | 15.53 | 15.65 | 15.44 | 15.59 | 35,342 | +0.04(+0.25%) |
Jun 21, 2005 | 15.25 | 15.60 | 15.25 | 15.55 | 87,348 | +0.17(+1.10%) |
Jun 20, 2005 | 15.65 | 15.70 | 15.38 | 15.38 | 36,496 | -0.33(-2.10%) |
Jun 17, 2005 | 15.76 | 15.87 | 15.38 | 15.71 | 222,148 | +0.17(+1.09%) |
Jun 16, 2005 | 15.44 | 15.54 | 15.26 | 15.54 | 67,740 | +0.11(+0.71%) |
Jun 15, 2005 | 15.43 | 15.43 | 15.11 | 15.43 | 94,917 | +0.08(+0.52%) |
Jun 14, 2005 | 15.33 | 15.35 | 15.06 | 15.35 | 79,557 | +0.17(+1.11%) |
Jun 13, 2005 | 15.20 | 15.31 | 15.04 | 15.18 | 68,910 | +0.02(+0.14%) |
Jun 10, 2005 | 15.20 | 15.30 | 15.04 | 15.16 | 80,420 | +0.11(+0.76%) |
Jun 09, 2005 | 15.02 | 15.20 | 14.81 | 15.05 | 122,821 | +0.05(+0.37%) |
Jun 08, 2005 | 15.25 | 15.36 | 14.98 | 14.99 | 150,396 | -0.48(-3.09%) |
Jun 07, 2005 | 15.33 | 15.53 | 15.33 | 15.47 | 96,553 | +0.18(+1.16%) |
Jun 06, 2005 | 15.11 | 15.36 | 15.10 | 15.29 | 41,172 | +0.21(+1.40%) |
Jun 03, 2005 | 15.36 | 15.54 | 15.06 | 15.08 | 90,305 | -0.33(-2.17%) |
Jun 02, 2005 | 15.18 | 15.47 | 15.14 | 15.42 | 91,925 | +0.05(+0.30%) |
Jun 01, 2005 | 15.33 | 15.42 | 15.07 | 15.37 | 97,473 | +0.14(+0.92%) |
May 31, 2005 | 14.96 | 15.42 | 14.94 | 15.23 | 104,075 | +0.14(+0.91%) |
May 27, 2005 | 14.79 | 15.12 | 14.79 | 15.09 | 44,753 | +0.00(+0.01%) |
May 26, 2005 | 14.64 | 15.10 | 14.64 | 15.09 | 145,928 | +0.41(+2.80%) |
May 25, 2005 | 14.79 | 14.79 | 14.64 | 14.68 | 66,811 | -0.03(-0.17%) |
May 24, 2005 | 14.60 | 14.75 | 14.56 | 14.70 | 60,516 | -0.00(-0.03%) |
May 23, 2005 | 14.74 | 15.06 | 14.71 | 14.71 | 54,944 | -0.09(-0.63%) |
May 20, 2005 | 15.04 | 15.10 | 14.74 | 14.80 | 51,965 | +0.03(+0.17%) |
May 19, 2005 | 14.94 | 14.94 | 14.45 | 14.78 | 88,499 | -0.24(-1.58%) |
May 18, 2005 | 14.64 | 15.14 | 14.64 | 15.01 | 128,596 | +0.36(+2.42%) |
May 17, 2005 | 14.48 | 14.77 | 14.40 | 14.66 | 88,757 | +0.30(+2.11%) |
May 16, 2005 | 14.08 | 14.40 | 14.08 | 14.36 | 67,347 | +0.29(+2.09%) |
May 13, 2005 | 13.82 | 14.22 | 13.82 | 14.06 | 81,375 | +0.18(+1.28%) |
May 12, 2005 | 14.29 | 14.63 | 13.67 | 13.88 | 115,216 | -0.37(-2.61%) |
May 11, 2005 | 14.23 | 14.29 | 13.92 | 14.26 | 105,505 | +0.03(+0.21%) |
May 10, 2005 | 13.69 | 14.29 | 13.69 | 14.23 | 200,433 | +0.30(+2.19%) |
May 09, 2005 | 13.75 | 13.94 | 13.73 | 13.92 | 42,410 | +0.17(+1.23%) |
May 06, 2005 | 13.87 | 13.91 | 13.75 | 13.75 | 21,816 | -0.01(-0.06%) |
May 05, 2005 | 13.59 | 13.85 | 13.57 | 13.76 | 63,251 | +0.08(+0.59%) |
May 04, 2005 | 13.56 | 13.83 | 13.56 | 13.68 | 95,516 | +0.05(+0.40%) |
May 03, 2005 | 13.78 | 13.79 | 13.51 | 13.63 | 93,201 | -0.21(-1.50%) |
May 02, 2005 | 14.09 | 14.09 | 13.58 | 13.83 | 94,849 | -0.26(-1.86%) |
Apr 29, 2005 | 13.74 | 14.10 | 13.54 | 14.10 | 218,349 | +0.49(+3.64%) |
Apr 28, 2005 | 13.52 | 13.72 | 13.52 | 13.60 | 85,668 | -0.08(-0.62%) |
Apr 27, 2005 | 13.41 | 13.95 | 13.41 | 13.69 | 43,115 | +0.11(+0.78%) |
Apr 26, 2005 | 13.81 | 13.81 | 13.54 | 13.58 | 92,376 | -0.11(-0.83%) |
Apr 25, 2005 | 13.59 | 13.73 | 13.40 | 13.69 | 56,766 | +0.11(+0.81%) |
Apr 22, 2005 | 13.68 | 13.75 | 13.33 | 13.58 | 86,504 | -0.23(-1.64%) |
Apr 21, 2005 | 13.19 | 13.93 | 13.19 | 13.81 | 104,612 | +0.62(+4.70%) |
Apr 20, 2005 | 13.72 | 13.72 | 13.11 | 13.19 | 104,215 | -0.63(-4.56%) |
Apr 19, 2005 | 13.64 | 13.90 | 13.52 | 13.82 | 145,640 | +0.18(+1.30%) |
Apr 18, 2005 | 13.54 | 13.69 | 12.90 | 13.64 | 193,823 | +0.13(+0.97%) |
Apr 15, 2005 | 13.46 | 13.76 | 13.33 | 13.51 | 194,587 | +0.07(+0.50%) |
Apr 14, 2005 | 13.57 | 13.82 | 13.42 | 13.44 | 143,512 | -0.07(-0.50%) |
Apr 13, 2005 | 13.72 | 13.72 | 13.43 | 13.51 | 66,804 | -0.11(-0.78%) |
Apr 12, 2005 | 13.41 | 13.71 | 12.91 | 13.62 | 128,844 | +0.14(+1.07%) |
Apr 11, 2005 | 13.43 | 13.56 | 13.37 | 13.47 | 63,161 | +0.04(+0.31%) |
Apr 08, 2005 | 13.88 | 13.91 | 13.41 | 13.43 | 76,124 | -0.41(-2.93%) |
Apr 07, 2005 | 13.76 | 13.99 | 13.52 | 13.84 | 70,094 | +0.19(+1.43%) |
Apr 06, 2005 | 13.75 | 14.07 | 13.63 | 13.64 | 105,283 | +0.10(+0.72%) |
Apr 05, 2005 | 13.88 | 13.89 | 13.40 | 13.55 | 161,617 | -0.54(-3.81%) |
Apr 04, 2005 | 13.97 | 14.18 | 13.88 | 14.08 | 88,923 | +0.09(+0.62%) |
Apr 01, 2005 | 14.16 | 14.25 | 13.89 | 14.00 | 62,785 | -0.03(-0.20%) |
Mar 31, 2005 | 13.87 | 14.29 | 13.85 | 14.02 | 159,161 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,500 | +0.16(+1.16%) |
Mar 29, 2005 | 14.14 | 14.19 | 13.69 | 13.88 | 114,722 | -0.16(-1.11%) |
Mar 28, 2005 | 14.24 | 14.25 | 14.01 | 14.04 | 100,461 | -0.04(-0.30%) |
Mar 24, 2005 | 14.22 | 14.32 | 14.03 | 14.08 | 57,376 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.48 | 14.08 | 14.09 | 103,685 | -0.33(-2.32%) |
Mar 22, 2005 | 14.55 | 14.75 | 14.38 | 14.43 | 122,294 | -0.12(-0.81%) |
Mar 21, 2005 | 14.74 | 14.74 | 14.43 | 14.54 | 52,949 | -0.08(-0.52%) |
Mar 18, 2005 | 14.92 | 15.01 | 14.49 | 14.62 | 218,985 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,324 | +0.12(+0.80%) |
Mar 16, 2005 | 15.06 | 15.10 | 14.60 | 14.78 | 93,206 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.44 | 14.77 | 14.84 | 144,664 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.25 | 15.02 | 15.25 | 106,744 | +0.19(+1.24%) |
Mar 11, 2005 | 15.25 | 15.31 | 14.97 | 15.06 | 128,227 | -0.03(-0.17%) |
Mar 10, 2005 | 15.32 | 15.33 | 15.06 | 15.09 | 66,744 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.28 | 14.82 | 15.20 | 1,372,626 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.37 | 14.83 | 15.18 | 231,216 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.45 | 15.14 | 15.19 | 102,468 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.17 | 15.31 | 98,560 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.23 | 14.97 | 15.20 | 104,829 | +0.17(+1.13%) |
Mar 02, 2005 | 14.89 | 15.21 | 14.89 | 15.03 | 115,488 | -0.04(-0.25%) |
Mar 01, 2005 | 14.95 | 15.24 | 14.92 | 15.07 | 83,443 | -0.08(-0.53%) |
Feb 28, 2005 | 15.37 | 15.37 | 14.85 | 15.15 | 94,405 | -0.21(-1.38%) |
Feb 25, 2005 | 15.02 | 15.36 | 14.62 | 15.36 | 72,588 | +0.45(+3.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.60 | 14.91 | 90,476 | +0.05(+0.37%) |
Feb 23, 2005 | 15.16 | 15.16 | 14.70 | 14.86 | 54,166 | +0.04(+0.26%) |
Feb 22, 2005 | 15.28 | 15.66 | 14.81 | 14.82 | 178,999 | -0.50(-3.29%) |
Feb 18, 2005 | 15.64 | 15.64 | 15.22 | 15.32 | 95,482 | -0.10(-0.63%) |
Feb 17, 2005 | 15.74 | 15.74 | 15.41 | 15.42 | 68,037 | -0.14(-0.90%) |
Feb 16, 2005 | 15.31 | 15.72 | 15.13 | 15.56 | 73,316 | -0.01(-0.08%) |
Feb 15, 2005 | 15.65 | 15.75 | 15.18 | 15.57 | 150,770 | -0.03(-0.16%) |
Feb 14, 2005 | 15.29 | 15.60 | 15.29 | 15.60 | 54,225 | +0.08(+0.49%) |
Feb 11, 2005 | 15.09 | 15.54 | 14.93 | 15.52 | 75,148 | +0.18(+1.19%) |
Feb 10, 2005 | 15.45 | 15.45 | 14.81 | 15.34 | 58,178 | +0.32(+2.14%) |
Feb 09, 2005 | 15.24 | 15.50 | 15.02 | 15.02 | 65,579 | -0.49(-3.14%) |
Feb 08, 2005 | 15.39 | 15.54 | 15.16 | 15.50 | 48,367 | +0.15(+0.96%) |
Feb 07, 2005 | 15.14 | 15.36 | 15.14 | 15.36 | 31,834 | -0.05(-0.30%) |
Feb 04, 2005 | 15.22 | 15.42 | 15.06 | 15.40 | 36,553 | +0.47(+3.14%) |
Feb 03, 2005 | 14.79 | 15.22 | 14.79 | 14.93 | 36,676 | -0.23(-1.51%) |
Feb 02, 2005 | 15.28 | 15.28 | 14.71 | 15.16 | 58,847 | +0.13(+0.84%) |
Feb 01, 2005 | 15.42 | 15.42 | 14.83 | 15.03 | 82,301 | -0.16(-1.03%) |
Jan 31, 2005 | 15.33 | 15.42 | 14.87 | 15.19 | 115,143 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.21 | 14.85 | 15.10 | 53,003 | -0.09(-0.61%) |
Jan 27, 2005 | 15.19 | 15.23 | 15.02 | 15.19 | 32,813 | -0.06(-0.39%) |
Jan 26, 2005 | 14.64 | 15.31 | 14.38 | 15.25 | 87,003 | +0.73(+5.04%) |
Jan 25, 2005 | 14.64 | 14.64 | 14.22 | 14.52 | 51,611 | +0.22(+1.51%) |
Jan 24, 2005 | 14.45 | 14.56 | 14.22 | 14.30 | 41,150 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.43 | 14.19 | 14.25 | 80,370 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.51 | 14.23 | 14.32 | 92,525 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.73 | 14.38 | 14.42 | 72,642 | -0.31(-2.13%) |
Jan 18, 2005 | 14.18 | 14.77 | 14.18 | 14.73 | 74,186 | +0.22(+1.52%) |
Jan 14, 2005 | 14.18 | 14.65 | 14.18 | 14.51 | 62,279 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.18 | 14.23 | 67,482 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.08 | 14.34 | 72,649 | +0.01(+0.09%) |
Jan 11, 2005 | 14.42 | 14.51 | 14.12 | 14.32 | 68,494 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.89 | 14.39 | 14.58 | 74,205 | +0.08(+0.55%) |
Jan 07, 2005 | 15.01 | 15.01 | 14.50 | 14.50 | 94,478 | -0.30(-2.00%) |
Jan 06, 2005 | 14.81 | 15.00 | 14.76 | 14.80 | 56,842 | -0.06(-0.43%) |
Jan 05, 2005 | 14.99 | 15.22 | 14.81 | 14.86 | 108,463 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,881 | -0.16(-1.03%) |
Jan 03, 2005 | 15.07 | 15.26 | 15.02 | 15.14 | 77,292 | -0.10(-0.67%) |
Dec 31, 2004 | 15.28 | 15.35 | 15.11 | 15.24 | 47,514 | -0.05(-0.30%) |
Dec 30, 2004 | 15.23 | 15.40 | 15.20 | 15.29 | 49,405 | +0.06(+0.39%) |
Dec 29, 2004 | 15.17 | 15.33 | 15.13 | 15.23 | 43,495 | -0.13(-0.83%) |
Dec 28, 2004 | 15.14 | 15.36 | 15.02 | 15.36 | 71,153 | +0.18(+1.20%) |
Dec 27, 2004 | 15.02 | 15.23 | 14.81 | 15.17 | 54,133 | +0.04(+0.25%) |
Dec 23, 2004 | 15.19 | 15.29 | 15.09 | 15.14 | 27,421 | +0.05(+0.34%) |
Dec 22, 2004 | 14.89 | 15.33 | 14.89 | 15.09 | 55,315 | -0.13(-0.83%) |
Dec 21, 2004 | 14.89 | 15.21 | 14.89 | 15.21 | 76,590 | +0.22(+1.47%) |
Dec 20, 2004 | 14.86 | 15.19 | 14.86 | 14.99 | 80,845 | +0.02(+0.11%) |
Dec 17, 2004 | 15.02 | 15.02 | 14.78 | 14.98 | 126,469 | +0.01(+0.08%) |
Dec 16, 2004 | 15.01 | 15.02 | 14.83 | 14.96 | 91,010 | -0.05(-0.31%) |
Dec 15, 2004 | 14.55 | 15.01 | 14.55 | 15.01 | 107,794 | +0.15(+1.02%) |
Dec 14, 2004 | 14.67 | 14.86 | 14.51 | 14.86 | 85,100 | +0.08(+0.54%) |
Dec 13, 2004 | 14.17 | 14.78 | 14.15 | 14.78 | 89,592 | +0.34(+2.34%) |
Dec 10, 2004 | 14.38 | 14.48 | 14.14 | 14.44 | 149,162 | +0.13(+0.89%) |
Dec 09, 2004 | 14.16 | 14.38 | 13.85 | 14.31 | 85,809 | +0.17(+1.20%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.94 | 14.14 | 45,623 | +0.21(+1.52%) |
Dec 07, 2004 | 14.18 | 14.28 | 13.90 | 13.93 | 71,153 | -0.30(-2.11%) |
Dec 06, 2004 | 14.22 | 14.31 | 14.16 | 14.23 | 51,296 | -0.04(-0.27%) |
Dec 03, 2004 | 14.21 | 14.40 | 14.21 | 14.27 | 65,007 | -0.16(-1.14%) |
Dec 02, 2004 | 14.29 | 14.62 | 14.21 | 14.43 | 73,990 | -0.26(-1.76%) |
Dec 01, 2004 | 14.34 | 14.76 | 14.34 | 14.69 | 105,193 | +0.19(+1.34%) |
Nov 30, 2004 | 14.48 | 14.61 | 14.41 | 14.50 | 68,316 | -0.11(-0.78%) |
Nov 29, 2004 | 14.10 | 14.65 | 14.10 | 14.61 | 91,483 | +0.02(+0.12%) |
Nov 26, 2004 | 14.25 | 14.67 | 14.25 | 14.59 | 31,439 | +0.11(+0.73%) |
Nov 24, 2004 | 14.34 | 14.52 | 14.20 | 14.49 | 104,248 | +0.19(+1.33%) |
Nov 23, 2004 | 13.68 | 14.33 | 13.68 | 14.30 | 178,238 | +0.40(+2.89%) |
Nov 22, 2004 | 13.97 | 13.97 | 13.64 | 13.90 | 117,958 | +0.19(+1.36%) |
Nov 19, 2004 | 13.80 | 13.85 | 13.70 | 13.71 | 42,077 | -0.10(-0.73%) |
Nov 18, 2004 | 13.84 | 13.84 | 13.62 | 13.81 | 51,296 | -0.03(-0.24%) |
Nov 17, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 73,990 | +0.12(+0.89%) |
Nov 16, 2004 | 13.53 | 13.85 | 13.53 | 13.72 | 66,662 | -0.14(-1.04%) |
Nov 15, 2004 | 13.67 | 13.87 | 13.67 | 13.87 | 72,099 | +0.12(+0.89%) |
Nov 12, 2004 | 13.69 | 13.74 | 13.64 | 13.74 | 84,864 | +0.04(+0.31%) |
Nov 11, 2004 | 13.74 | 13.74 | 13.59 | 13.70 | 70,444 | +0.04(+0.31%) |
Nov 10, 2004 | 13.69 | 13.69 | 13.55 | 13.66 | 58,152 | +0.03(+0.19%) |
Nov 09, 2004 | 13.66 | 13.69 | 13.54 | 13.63 | 64,771 | +0.01(+0.09%) |
Nov 08, 2004 | 13.64 | 13.68 | 13.58 | 13.62 | 42,313 | -0.07(-0.53%) |
Nov 05, 2004 | 13.71 | 13.71 | 13.54 | 13.69 | 113,940 | +0.02(+0.15%) |
Nov 04, 2004 | 13.49 | 13.69 | 13.49 | 13.67 | 62,879 | +0.08(+0.59%) |
Nov 03, 2004 | 13.49 | 13.59 | 13.46 | 13.59 | 78,481 | +0.22(+1.68%) |
Nov 02, 2004 | 13.53 | 13.55 | 13.37 | 13.37 | 73,044 | -0.12(-0.91%) |
Nov 01, 2004 | 13.40 | 13.62 | 13.37 | 13.49 | 140,416 | +0.08(+0.63%) |
Oct 29, 2004 | 13.41 | 13.53 | 13.33 | 13.41 | 80,372 | -0.06(-0.47%) |
Oct 28, 2004 | 13.56 | 13.57 | 13.37 | 13.47 | 38,768 | -0.11(-0.81%) |
Oct 27, 2004 | 13.52 | 13.58 | 13.39 | 13.58 | 74,935 | +0.06(+0.47%) |
Oct 26, 2004 | 13.39 | 13.52 | 13.33 | 13.52 | 59,570 | +0.03(+0.22%) |
Oct 25, 2004 | 13.19 | 13.49 | 13.18 | 13.49 | 84,391 | +0.26(+1.95%) |
Oct 22, 2004 | 13.44 | 13.52 | 13.23 | 13.23 | 61,697 | -0.30(-2.22%) |
Oct 21, 2004 | 13.53 | 13.53 | 13.32 | 13.53 | 70,917 | +0.12(+0.91%) |
Oct 20, 2004 | 13.19 | 13.41 | 13.19 | 13.41 | 48,223 | +0.17(+1.31%) |
Oct 19, 2004 | 13.52 | 13.52 | 13.23 | 13.23 | 74,463 | -0.18(-1.36%) |
Oct 18, 2004 | 13.45 | 13.45 | 13.26 | 13.41 | 34,749 | -0.01(-0.05%) |
Oct 15, 2004 | 13.22 | 13.45 | 13.22 | 13.42 | 51,060 | +0.26(+2.01%) |
Oct 14, 2004 | 13.22 | 13.30 | 13.16 | 13.16 | 41,368 | -0.07(-0.51%) |
Oct 13, 2004 | 13.49 | 13.49 | 13.22 | 13.22 | 43,259 | -0.13(-0.98%) |
Oct 12, 2004 | 13.35 | 13.44 | 13.29 | 13.36 | 53,187 | -0.09(-0.69%) |
Oct 11, 2004 | 13.33 | 13.45 | 13.33 | 13.45 | 30,258 | +0.12(+0.92%) |
Oct 08, 2004 | 13.33 | 13.41 | 13.33 | 13.33 | 28,603 | -0.08(-0.57%) |
Oct 07, 2004 | 13.45 | 13.52 | 13.33 | 13.40 | 44,677 | -0.11(-0.85%) |
Oct 06, 2004 | 13.46 | 13.55 | 13.46 | 13.52 | 41,604 | +0.13(+0.98%) |
Oct 05, 2004 | 13.54 | 13.54 | 13.38 | 13.38 | 59,806 | -0.16(-1.22%) |
Oct 04, 2004 | 13.48 | 13.61 | 13.48 | 13.55 | 39,477 | +0.04(+0.31%) |
Oct 01, 2004 | 13.59 | 13.65 | 13.32 | 13.51 | 83,918 | +0.05(+0.35%) |
Sep 30, 2004 | 13.59 | 13.65 | 13.46 | 13.46 | 63,352 | -0.20(-1.46%) |
Sep 29, 2004 | 13.60 | 13.66 | 13.48 | 13.66 | 110,158 | +0.12(+0.91%) |
Sep 28, 2004 | 13.46 | 13.54 | 13.45 | 13.54 | 58,624 | +0.04(+0.31%) |
Sep 27, 2004 | 13.57 | 13.57 | 13.37 | 13.49 | 76,354 | +0.01(+0.06%) |
Sep 24, 2004 | 13.52 | 13.55 | 13.45 | 13.49 | 60,043 | +0.00(+0.03%) |
Sep 23, 2004 | 13.41 | 13.53 | 13.33 | 13.48 | 38,058 | +0.11(+0.85%) |
Sep 22, 2004 | 13.56 | 13.56 | 13.33 | 13.37 | 73,281 | -0.31(-2.26%) |
Sep 21, 2004 | 13.45 | 13.69 | 13.45 | 13.68 | 113,940 | +0.19(+1.44%) |
Sep 20, 2004 | 13.49 | 13.53 | 13.44 | 13.48 | 53,424 | +0.01(+0.06%) |
Sep 17, 2004 | 13.63 | 13.92 | 13.47 | 13.47 | 137,579 | -0.17(-1.24%) |
Sep 16, 2004 | 13.52 | 13.71 | 13.52 | 13.64 | 43,968 | +0.14(+1.07%) |
Sep 15, 2004 | 13.64 | 13.64 | 13.49 | 13.50 | 66,425 | -0.03(-0.25%) |
Sep 14, 2004 | 13.72 | 13.72 | 13.51 | 13.53 | 81,791 | -0.19(-1.42%) |
Sep 13, 2004 | 13.77 | 13.77 | 13.65 | 13.73 | 140,416 | +0.03(+0.25%) |
Sep 10, 2004 | 13.60 | 13.83 | 13.58 | 13.69 | 361,677 | +0.16(+1.19%) |
Sep 09, 2004 | 13.54 | 13.55 | 13.38 | 13.53 | 161,218 | +0.09(+0.66%) |
Sep 08, 2004 | 13.69 | 13.73 | 13.44 | 13.44 | 78,245 | -0.24(-1.76%) |
Sep 07, 2004 | 13.73 | 13.75 | 13.52 | 13.69 | 55,788 | +0.14(+1.06%) |
Sep 03, 2004 | 13.72 | 13.81 | 13.49 | 13.54 | 54,133 | -0.21(-1.51%) |
Sep 02, 2004 | 13.63 | 13.75 | 13.47 | 13.75 | 45,623 | +0.19(+1.37%) |
Sep 01, 2004 | 13.39 | 14.17 | 13.39 | 13.56 | 147,035 | +0.03(+0.25%) |
Aug 31, 2004 | 13.47 | 13.53 | 13.37 | 13.53 | 38,768 | +0.16(+1.17%) |
Aug 30, 2004 | 13.53 | 13.53 | 13.33 | 13.37 | 45,150 | -0.16(-1.19%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.45 | 13.53 | 17,965 | +0.05(+0.38%) |
Aug 26, 2004 | 13.53 | 13.55 | 13.45 | 13.48 | 26,948 | -0.07(-0.53%) |
Aug 25, 2004 | 13.45 | 13.55 | 13.45 | 13.55 | 27,421 | +0.03(+0.19%) |
Aug 24, 2004 | 13.57 | 13.57 | 13.38 | 13.53 | 44,205 | +0.11(+0.82%) |
Aug 23, 2004 | 13.54 | 13.58 | 13.42 | 13.42 | 30,494 | -0.12(-0.87%) |
Aug 20, 2004 | 13.41 | 13.54 | 13.27 | 13.54 | 36,404 | +0.19(+1.43%) |
Aug 19, 2004 | 13.49 | 13.49 | 13.26 | 13.35 | 28,130 | -0.12(-0.91%) |
Aug 18, 2004 | 13.21 | 13.49 | 13.20 | 13.47 | 43,500 | +0.25(+1.85%) |
Aug 17, 2004 | 13.42 | 13.42 | 13.19 | 13.22 | 39,240 | -0.14(-1.01%) |
Aug 16, 2004 | 13.22 | 13.36 | 13.18 | 13.36 | 50,587 | +0.18(+1.38%) |
Aug 13, 2004 | 13.30 | 13.35 | 13.12 | 13.18 | 42,786 | +0.03(+0.19%) |
Aug 12, 2004 | 13.37 | 13.37 | 13.15 | 13.15 | 35,458 | -0.14(-1.08%) |
Aug 11, 2004 | 13.46 | 13.46 | 13.22 | 13.30 | 41,841 | -0.11(-0.85%) |
Aug 10, 2004 | 13.25 | 13.41 | 13.25 | 13.41 | 43,259 | +0.20(+1.50%) |
Aug 09, 2004 | 13.28 | 13.38 | 13.20 | 13.21 | 39,004 | -0.02(-0.16%) |
Aug 06, 2004 | 13.12 | 13.45 | 13.12 | 13.23 | 60,043 | -0.05(-0.41%) |
Aug 05, 2004 | 13.10 | 13.38 | 13.10 | 13.29 | 64,061 | +0.00(+0.03%) |
Aug 04, 2004 | 13.12 | 13.37 | 13.12 | 13.28 | 42,786 | +0.01(+0.10%) |
Aug 03, 2004 | 13.39 | 13.47 | 13.26 | 13.27 | 49,370 | -0.19(-1.45%) |