Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.86 | 14.28 | 13.84 | 14.02 | 159,227 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,545 | +0.16(+1.16%) |
Mar 29, 2005 | 14.13 | 14.19 | 13.69 | 13.88 | 114,769 | -0.16(-1.12%) |
Mar 28, 2005 | 14.23 | 14.24 | 14.00 | 14.03 | 100,502 | -0.04(-0.30%) |
Mar 24, 2005 | 14.21 | 14.31 | 14.03 | 14.08 | 57,400 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.47 | 14.08 | 14.09 | 103,728 | -0.33(-2.32%) |
Mar 22, 2005 | 14.54 | 14.74 | 14.38 | 14.42 | 122,344 | -0.12(-0.81%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.42 | 14.54 | 52,970 | -0.08(-0.52%) |
Mar 18, 2005 | 14.91 | 15.01 | 14.48 | 14.61 | 219,074 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,348 | +0.12(+0.80%) |
Mar 16, 2005 | 15.05 | 15.09 | 14.59 | 14.77 | 93,244 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.43 | 14.77 | 14.84 | 144,723 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.24 | 15.01 | 15.24 | 106,788 | +0.19(+1.24%) |
Mar 11, 2005 | 15.24 | 15.30 | 14.96 | 15.06 | 128,280 | -0.03(-0.17%) |
Mar 10, 2005 | 15.31 | 15.32 | 15.06 | 15.08 | 66,772 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.27 | 14.81 | 15.19 | 1,373,188 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.36 | 14.83 | 15.17 | 231,310 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.44 | 15.14 | 15.18 | 102,510 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.16 | 15.30 | 98,601 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.22 | 14.96 | 15.19 | 104,872 | +0.17(+1.13%) |
Mar 02, 2005 | 14.88 | 15.21 | 14.88 | 15.02 | 115,535 | -0.04(-0.25%) |
Mar 01, 2005 | 14.94 | 15.23 | 14.91 | 15.06 | 83,477 | -0.08(-0.53%) |
Feb 28, 2005 | 15.37 | 15.37 | 14.85 | 15.14 | 94,443 | -0.21(-1.38%) |
Feb 25, 2005 | 15.01 | 15.36 | 14.62 | 15.35 | 72,618 | +0.45(+3.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.59 | 14.91 | 90,513 | +0.05(+0.37%) |
Feb 23, 2005 | 15.16 | 15.16 | 14.69 | 14.85 | 54,188 | +0.04(+0.26%) |
Feb 22, 2005 | 15.27 | 15.65 | 14.80 | 14.81 | 179,073 | -0.50(-3.29%) |
Feb 18, 2005 | 15.63 | 15.63 | 15.21 | 15.32 | 95,522 | -0.10(-0.63%) |
Feb 17, 2005 | 15.73 | 15.73 | 15.40 | 15.41 | 68,065 | -0.14(-0.90%) |
Feb 16, 2005 | 15.31 | 15.71 | 15.12 | 15.55 | 73,346 | -0.01(-0.08%) |
Feb 15, 2005 | 15.64 | 15.75 | 15.18 | 15.57 | 150,831 | -0.03(-0.16%) |
Feb 14, 2005 | 15.28 | 15.59 | 15.28 | 15.59 | 54,247 | +0.08(+0.49%) |
Feb 11, 2005 | 15.08 | 15.54 | 14.92 | 15.51 | 75,179 | +0.18(+1.19%) |
Feb 10, 2005 | 15.45 | 15.45 | 14.80 | 15.33 | 58,201 | +0.32(+2.14%) |
Feb 09, 2005 | 15.24 | 15.49 | 15.01 | 15.01 | 65,606 | -0.49(-3.14%) |
Feb 08, 2005 | 15.39 | 15.53 | 15.15 | 15.50 | 48,387 | +0.15(+0.96%) |
Feb 07, 2005 | 15.14 | 15.35 | 15.14 | 15.35 | 31,847 | -0.05(-0.30%) |
Feb 04, 2005 | 15.21 | 15.41 | 15.05 | 15.40 | 36,568 | +0.47(+3.14%) |
Feb 03, 2005 | 14.78 | 15.22 | 14.78 | 14.93 | 36,691 | -0.23(-1.51%) |
Feb 02, 2005 | 15.27 | 15.28 | 14.70 | 15.16 | 58,871 | +0.13(+0.84%) |
Feb 01, 2005 | 15.41 | 15.41 | 14.82 | 15.03 | 82,335 | -0.16(-1.03%) |
Jan 31, 2005 | 15.33 | 15.41 | 14.86 | 15.18 | 115,190 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.20 | 14.85 | 15.09 | 53,025 | -0.09(-0.61%) |
Jan 27, 2005 | 15.18 | 15.22 | 15.01 | 15.18 | 32,826 | -0.06(-0.39%) |
Jan 26, 2005 | 14.63 | 15.31 | 14.38 | 15.24 | 87,039 | +0.73(+5.04%) |
Jan 25, 2005 | 14.63 | 14.63 | 14.21 | 14.51 | 51,632 | +0.22(+1.51%) |
Jan 24, 2005 | 14.44 | 14.55 | 14.21 | 14.30 | 41,167 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.42 | 14.19 | 14.24 | 80,403 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.50 | 14.23 | 14.31 | 92,563 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.72 | 14.37 | 14.42 | 72,672 | -0.31(-2.12%) |
Jan 18, 2005 | 14.17 | 14.76 | 14.17 | 14.73 | 74,216 | +0.22(+1.52%) |
Jan 14, 2005 | 14.17 | 14.64 | 14.17 | 14.51 | 62,305 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.17 | 14.23 | 67,510 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.07 | 14.33 | 72,679 | +0.01(+0.09%) |
Jan 11, 2005 | 14.41 | 14.50 | 14.11 | 14.32 | 68,522 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.88 | 14.38 | 14.58 | 74,235 | +0.08(+0.55%) |
Jan 07, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 94,516 | -0.30(-2.00%) |
Jan 06, 2005 | 14.80 | 14.99 | 14.76 | 14.79 | 56,865 | -0.06(-0.43%) |
Jan 05, 2005 | 14.98 | 15.21 | 14.81 | 14.85 | 108,507 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,927 | -0.16(-1.03%) |
Jan 03, 2005 | 15.07 | 15.26 | 15.01 | 15.13 | 77,324 | -0.10(-0.67%) |
Dec 31, 2004 | 15.27 | 15.34 | 15.11 | 15.24 | 47,533 | -0.05(-0.30%) |
Dec 30, 2004 | 15.22 | 15.39 | 15.19 | 15.28 | 49,425 | +0.06(+0.39%) |
Dec 29, 2004 | 15.16 | 15.32 | 15.12 | 15.22 | 43,513 | -0.13(-0.83%) |
Dec 28, 2004 | 15.14 | 15.35 | 15.01 | 15.35 | 71,182 | +0.18(+1.20%) |
Dec 27, 2004 | 15.01 | 15.22 | 14.80 | 15.17 | 54,155 | +0.04(+0.25%) |
Dec 23, 2004 | 15.18 | 15.29 | 15.09 | 15.13 | 27,432 | +0.05(+0.34%) |
Dec 22, 2004 | 14.88 | 15.32 | 14.88 | 15.08 | 55,338 | -0.13(-0.83%) |
Dec 21, 2004 | 14.88 | 15.21 | 14.88 | 15.21 | 76,621 | +0.22(+1.47%) |
Dec 20, 2004 | 14.85 | 15.18 | 14.85 | 14.99 | 80,878 | +0.02(+0.11%) |
Dec 17, 2004 | 15.01 | 15.01 | 14.77 | 14.97 | 126,520 | +0.01(+0.08%) |
Dec 16, 2004 | 15.00 | 15.01 | 14.83 | 14.96 | 91,047 | -0.05(-0.31%) |
Dec 15, 2004 | 14.55 | 15.00 | 14.55 | 15.00 | 107,838 | +0.15(+1.02%) |
Dec 14, 2004 | 14.67 | 14.85 | 14.50 | 14.85 | 85,135 | +0.08(+0.54%) |
Dec 13, 2004 | 14.17 | 14.77 | 14.14 | 14.77 | 89,628 | +0.34(+2.34%) |
Dec 10, 2004 | 14.38 | 14.48 | 14.14 | 14.43 | 149,223 | +0.13(+0.89%) |
Dec 09, 2004 | 14.15 | 14.37 | 13.84 | 14.31 | 85,844 | +0.17(+1.20%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.94 | 14.14 | 45,642 | +0.21(+1.52%) |
Dec 07, 2004 | 14.17 | 14.28 | 13.89 | 13.92 | 71,182 | -0.30(-2.11%) |
Dec 06, 2004 | 14.22 | 14.31 | 14.15 | 14.22 | 51,317 | -0.04(-0.27%) |
Dec 03, 2004 | 14.21 | 14.39 | 14.21 | 14.26 | 65,034 | -0.16(-1.14%) |
Dec 02, 2004 | 14.28 | 14.62 | 14.21 | 14.43 | 74,020 | -0.26(-1.76%) |
Dec 01, 2004 | 14.33 | 14.75 | 14.33 | 14.69 | 105,236 | +0.19(+1.34%) |
Nov 30, 2004 | 14.47 | 14.61 | 14.40 | 14.49 | 68,344 | -0.11(-0.78%) |
Nov 29, 2004 | 14.10 | 14.64 | 14.10 | 14.61 | 91,520 | +0.02(+0.12%) |
Nov 26, 2004 | 14.25 | 14.66 | 14.25 | 14.59 | 31,452 | +0.11(+0.73%) |
Nov 24, 2004 | 14.33 | 14.51 | 14.20 | 14.48 | 104,291 | +0.19(+1.33%) |
Nov 23, 2004 | 13.67 | 14.33 | 13.67 | 14.29 | 178,311 | +0.40(+2.89%) |
Nov 22, 2004 | 13.96 | 13.96 | 13.64 | 13.89 | 118,007 | +0.19(+1.36%) |
Nov 19, 2004 | 13.79 | 13.84 | 13.70 | 13.70 | 42,094 | -0.10(-0.74%) |
Nov 18, 2004 | 13.83 | 13.83 | 13.62 | 13.81 | 51,317 | -0.03(-0.24%) |
Nov 17, 2004 | 13.75 | 13.89 | 13.75 | 13.84 | 74,020 | +0.12(+0.89%) |
Nov 16, 2004 | 13.52 | 13.84 | 13.52 | 13.72 | 66,689 | -0.14(-1.04%) |
Nov 15, 2004 | 13.66 | 13.86 | 13.66 | 13.86 | 72,128 | +0.12(+0.89%) |
Nov 12, 2004 | 13.68 | 13.74 | 13.64 | 13.74 | 84,899 | +0.04(+0.31%) |
Nov 11, 2004 | 13.73 | 13.73 | 13.58 | 13.70 | 70,473 | +0.04(+0.31%) |
Nov 10, 2004 | 13.69 | 13.69 | 13.54 | 13.65 | 58,175 | +0.03(+0.19%) |
Nov 09, 2004 | 13.66 | 13.68 | 13.54 | 13.63 | 64,797 | +0.01(+0.09%) |
Nov 08, 2004 | 13.63 | 13.68 | 13.58 | 13.62 | 42,331 | -0.07(-0.53%) |
Nov 05, 2004 | 13.70 | 13.70 | 13.54 | 13.69 | 113,986 | +0.02(+0.15%) |
Nov 04, 2004 | 13.48 | 13.69 | 13.48 | 13.67 | 62,905 | +0.08(+0.59%) |
Nov 03, 2004 | 13.49 | 13.59 | 13.46 | 13.59 | 78,513 | +0.22(+1.68%) |
Nov 02, 2004 | 13.53 | 13.54 | 13.36 | 13.36 | 73,074 | -0.12(-0.91%) |
Nov 01, 2004 | 13.40 | 13.61 | 13.36 | 13.48 | 140,473 | +0.08(+0.63%) |
Oct 29, 2004 | 13.40 | 13.52 | 13.32 | 13.40 | 80,405 | -0.06(-0.47%) |
Oct 28, 2004 | 13.55 | 13.57 | 13.36 | 13.46 | 38,783 | -0.11(-0.81%) |
Oct 27, 2004 | 13.51 | 13.57 | 13.39 | 13.57 | 74,966 | +0.06(+0.47%) |
Oct 26, 2004 | 13.38 | 13.51 | 13.32 | 13.51 | 59,594 | +0.03(+0.22%) |
Oct 25, 2004 | 13.18 | 13.48 | 13.18 | 13.48 | 84,426 | +0.26(+1.95%) |
Oct 22, 2004 | 13.44 | 13.52 | 13.22 | 13.22 | 61,723 | -0.30(-2.22%) |
Oct 21, 2004 | 13.52 | 13.52 | 13.32 | 13.52 | 70,946 | +0.12(+0.91%) |
Oct 20, 2004 | 13.18 | 13.40 | 13.18 | 13.40 | 48,243 | +0.17(+1.31%) |
Oct 19, 2004 | 13.51 | 13.51 | 13.22 | 13.23 | 74,493 | -0.18(-1.36%) |
Oct 18, 2004 | 13.44 | 13.44 | 13.25 | 13.41 | 34,763 | -0.01(-0.05%) |
Oct 15, 2004 | 13.21 | 13.44 | 13.21 | 13.42 | 51,081 | +0.26(+2.01%) |
Oct 14, 2004 | 13.21 | 13.29 | 13.15 | 13.15 | 41,385 | -0.07(-0.51%) |
Oct 13, 2004 | 13.48 | 13.48 | 13.22 | 13.22 | 43,277 | -0.13(-0.98%) |
Oct 12, 2004 | 13.35 | 13.43 | 13.28 | 13.35 | 53,209 | -0.09(-0.69%) |
Oct 11, 2004 | 13.32 | 13.44 | 13.32 | 13.44 | 30,270 | +0.12(+0.92%) |
Oct 08, 2004 | 13.32 | 13.40 | 13.32 | 13.32 | 28,614 | -0.08(-0.57%) |
Oct 07, 2004 | 13.45 | 13.51 | 13.32 | 13.40 | 44,696 | -0.11(-0.84%) |
Oct 06, 2004 | 13.46 | 13.55 | 13.45 | 13.51 | 41,621 | +0.13(+0.98%) |
Oct 05, 2004 | 13.53 | 13.54 | 13.37 | 13.38 | 59,831 | -0.17(-1.22%) |
Oct 04, 2004 | 13.48 | 13.61 | 13.48 | 13.54 | 39,493 | +0.04(+0.31%) |
Oct 01, 2004 | 13.59 | 13.64 | 13.32 | 13.50 | 83,953 | +0.05(+0.35%) |
Sep 30, 2004 | 13.58 | 13.65 | 13.46 | 13.46 | 63,378 | -0.20(-1.46%) |
Sep 29, 2004 | 13.59 | 13.65 | 13.47 | 13.65 | 110,203 | +0.12(+0.91%) |
Sep 28, 2004 | 13.46 | 13.53 | 13.45 | 13.53 | 58,648 | +0.04(+0.31%) |
Sep 27, 2004 | 13.56 | 13.56 | 13.36 | 13.49 | 76,385 | +0.01(+0.06%) |
Sep 24, 2004 | 13.52 | 13.55 | 13.45 | 13.48 | 60,067 | +0.00(+0.03%) |
Sep 23, 2004 | 13.41 | 13.52 | 13.32 | 13.48 | 38,074 | +0.11(+0.85%) |
Sep 22, 2004 | 13.56 | 13.56 | 13.32 | 13.36 | 73,311 | -0.31(-2.26%) |
Sep 21, 2004 | 13.45 | 13.68 | 13.45 | 13.67 | 113,986 | +0.19(+1.44%) |
Sep 20, 2004 | 13.48 | 13.53 | 13.43 | 13.48 | 53,446 | +0.01(+0.06%) |
Sep 17, 2004 | 13.63 | 13.92 | 13.47 | 13.47 | 137,635 | -0.17(-1.24%) |
Sep 16, 2004 | 13.51 | 13.70 | 13.51 | 13.64 | 43,986 | +0.14(+1.07%) |
Sep 15, 2004 | 13.64 | 13.64 | 13.49 | 13.49 | 66,453 | -0.03(-0.25%) |
Sep 14, 2004 | 13.72 | 13.72 | 13.50 | 13.53 | 81,824 | -0.19(-1.42%) |
Sep 13, 2004 | 13.76 | 13.76 | 13.64 | 13.72 | 140,473 | +0.03(+0.25%) |
Sep 10, 2004 | 13.60 | 13.83 | 13.57 | 13.69 | 361,825 | +0.16(+1.19%) |
Sep 09, 2004 | 13.53 | 13.54 | 13.37 | 13.53 | 161,284 | +0.09(+0.66%) |
Sep 08, 2004 | 13.68 | 13.72 | 13.44 | 13.44 | 78,277 | -0.24(-1.76%) |
Sep 07, 2004 | 13.72 | 13.74 | 13.51 | 13.68 | 55,811 | +0.14(+1.06%) |
Sep 03, 2004 | 13.72 | 13.81 | 13.49 | 13.54 | 54,155 | -0.21(-1.51%) |
Sep 02, 2004 | 13.63 | 13.74 | 13.46 | 13.74 | 45,642 | +0.19(+1.37%) |
Sep 01, 2004 | 13.38 | 14.16 | 13.38 | 13.56 | 147,095 | +0.03(+0.25%) |
Aug 31, 2004 | 13.46 | 13.52 | 13.37 | 13.52 | 38,783 | +0.16(+1.17%) |
Aug 30, 2004 | 13.53 | 13.53 | 13.32 | 13.37 | 45,169 | -0.16(-1.19%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.45 | 13.53 | 17,973 | +0.05(+0.38%) |
Aug 26, 2004 | 13.53 | 13.54 | 13.45 | 13.48 | 26,959 | -0.07(-0.53%) |
Aug 25, 2004 | 13.44 | 13.55 | 13.44 | 13.55 | 27,432 | +0.03(+0.19%) |
Aug 24, 2004 | 13.57 | 13.57 | 13.38 | 13.52 | 44,223 | +0.11(+0.82%) |
Aug 23, 2004 | 13.53 | 13.57 | 13.41 | 13.41 | 30,506 | -0.12(-0.88%) |
Aug 20, 2004 | 13.40 | 13.53 | 13.27 | 13.53 | 36,419 | +0.19(+1.43%) |
Aug 19, 2004 | 13.48 | 13.48 | 13.26 | 13.34 | 28,142 | -0.12(-0.91%) |
Aug 18, 2004 | 13.21 | 13.48 | 13.19 | 13.46 | 43,518 | +0.25(+1.85%) |
Aug 17, 2004 | 13.41 | 13.41 | 13.18 | 13.22 | 39,256 | -0.14(-1.01%) |
Aug 16, 2004 | 13.21 | 13.35 | 13.17 | 13.35 | 50,608 | +0.18(+1.38%) |
Aug 13, 2004 | 13.29 | 13.35 | 13.12 | 13.17 | 42,804 | +0.03(+0.19%) |
Aug 12, 2004 | 13.36 | 13.36 | 13.15 | 13.15 | 35,473 | -0.14(-1.08%) |
Aug 11, 2004 | 13.46 | 13.46 | 13.21 | 13.29 | 41,858 | -0.11(-0.85%) |
Aug 10, 2004 | 13.25 | 13.40 | 13.24 | 13.40 | 43,277 | +0.20(+1.50%) |
Aug 09, 2004 | 13.27 | 13.38 | 13.19 | 13.21 | 39,020 | -0.02(-0.16%) |
Aug 06, 2004 | 13.12 | 13.45 | 13.12 | 13.23 | 60,067 | -0.05(-0.41%) |
Aug 05, 2004 | 13.10 | 13.37 | 13.10 | 13.28 | 64,088 | +0.00(+0.03%) |
Aug 04, 2004 | 13.12 | 13.36 | 13.11 | 13.28 | 42,804 | +0.01(+0.10%) |
Aug 03, 2004 | 13.38 | 13.47 | 13.26 | 13.27 | 49,390 | -0.19(-1.45%) |
Aug 02, 2004 | 13.27 | 13.47 | 13.15 | 13.46 | 45,878 | +0.13(+0.95%) |
Jul 30, 2004 | 13.45 | 13.51 | 13.27 | 13.33 | 46,824 | -0.17(-1.28%) |
Jul 29, 2004 | 13.40 | 13.51 | 13.28 | 13.51 | 68,581 | +0.10(+0.76%) |
Jul 28, 2004 | 13.53 | 13.55 | 13.13 | 13.40 | 107,601 | -0.01(-0.09%) |
Jul 27, 2004 | 13.11 | 13.42 | 13.11 | 13.42 | 32,635 | +0.31(+2.35%) |
Jul 26, 2004 | 13.29 | 13.29 | 13.10 | 13.11 | 47,297 | -0.03(-0.19%) |
Jul 23, 2004 | 13.24 | 13.33 | 13.13 | 13.13 | 51,081 | -0.16(-1.24%) |
Jul 22, 2004 | 13.29 | 13.39 | 13.12 | 13.30 | 51,081 | +0.08(+0.61%) |
Jul 21, 2004 | 13.51 | 13.63 | 13.22 | 13.22 | 79,223 | -0.42(-3.10%) |
Jul 20, 2004 | 13.24 | 13.65 | 13.22 | 13.64 | 62,432 | +0.22(+1.67%) |
Jul 19, 2004 | 13.33 | 13.53 | 13.22 | 13.42 | 52,027 | +0.20(+1.54%) |
Jul 16, 2004 | 13.38 | 13.47 | 13.21 | 13.21 | 61,959 | -0.23(-1.70%) |
Jul 15, 2004 | 13.41 | 13.54 | 13.32 | 13.44 | 27,432 | +0.05(+0.38%) |
Jul 14, 2004 | 13.46 | 13.61 | 13.32 | 13.39 | 43,040 | -0.10(-0.72%) |
Jul 13, 2004 | 13.64 | 13.64 | 13.47 | 13.49 | 23,412 | +0.07(+0.50%) |
Jul 12, 2004 | 13.13 | 13.69 | 13.13 | 13.42 | 49,898 | +0.20(+1.53%) |
Jul 09, 2004 | 13.21 | 13.44 | 13.21 | 13.22 | 32,871 | -0.02(-0.16%) |
Jul 08, 2004 | 13.53 | 13.69 | 13.24 | 13.24 | 69,290 | -0.47(-3.39%) |
Jul 07, 2004 | 13.49 | 13.72 | 13.49 | 13.70 | 46,824 | +0.16(+1.19%) |
Jul 06, 2004 | 13.72 | 13.86 | 13.45 | 13.54 | 56,047 | -0.20(-1.48%) |
Jul 02, 2004 | 13.54 | 13.86 | 13.54 | 13.75 | 27,432 | +0.16(+1.18%) |
Jul 01, 2004 | 13.91 | 13.91 | 13.58 | 13.59 | 44,932 | -0.21(-1.53%) |
Jun 30, 2004 | 13.89 | 13.91 | 13.74 | 13.80 | 31,452 | +0.02(+0.15%) |
Jun 29, 2004 | 13.59 | 13.87 | 13.32 | 13.78 | 103,108 | +0.11(+0.84%) |
Jun 28, 2004 | 13.62 | 13.78 | 13.41 | 13.66 | 108,311 | +0.19(+1.38%) |
Jun 25, 2004 | 13.32 | 14.29 | 12.85 | 13.48 | 818,956 | +0.38(+2.87%) |
Jun 24, 2004 | 13.34 | 13.37 | 13.01 | 13.10 | 48,006 | +0.01(+0.10%) |
Jun 23, 2004 | 13.11 | 13.32 | 12.93 | 13.09 | 58,885 | +0.15(+1.14%) |
Jun 22, 2004 | 13.12 | 13.12 | 12.79 | 12.94 | 71,892 | -0.26(-1.95%) |
Jun 21, 2004 | 13.18 | 13.21 | 12.94 | 13.20 | 39,966 | +0.18(+1.40%) |
Jun 18, 2004 | 13.08 | 13.19 | 12.80 | 13.02 | 129,358 | -0.07(-0.55%) |
Jun 17, 2004 | 13.24 | 13.24 | 12.94 | 13.09 | 30,270 | -0.04(-0.32%) |
Jun 16, 2004 | 13.09 | 13.13 | 12.96 | 13.13 | 52,027 | +0.04(+0.29%) |
Jun 15, 2004 | 12.98 | 13.09 | 12.63 | 13.09 | 74,966 | +0.46(+3.65%) |
Jun 14, 2004 | 12.81 | 12.90 | 12.61 | 12.63 | 101,926 | -0.17(-1.32%) |
Jun 10, 2004 | 12.65 | 12.87 | 12.65 | 12.80 | 91,047 | +0.13(+1.03%) |
Jun 09, 2004 | 12.82 | 12.99 | 12.67 | 12.67 | 61,723 | -0.05(-0.37%) |
Jun 08, 2004 | 12.94 | 13.05 | 12.66 | 12.72 | 49,425 | -0.36(-2.72%) |
Jun 07, 2004 | 12.77 | 13.07 | 12.57 | 13.07 | 57,229 | +0.49(+3.90%) |
Jun 04, 2004 | 12.58 | 12.79 | 12.52 | 12.58 | 47,770 | +0.15(+1.22%) |
Jun 03, 2004 | 12.69 | 12.74 | 12.42 | 12.43 | 39,256 | -0.31(-2.42%) |
Jun 02, 2004 | 12.74 | 12.79 | 12.44 | 12.74 | 52,973 | +0.05(+0.40%) |
Jun 01, 2004 | 12.76 | 12.87 | 12.47 | 12.69 | 53,446 | -0.14(-1.12%) |
May 28, 2004 | 12.69 | 12.96 | 12.69 | 12.83 | 34,763 | +0.08(+0.63%) |
May 27, 2004 | 12.96 | 13.09 | 12.71 | 12.75 | 59,121 | -0.26(-1.98%) |
May 26, 2004 | 12.98 | 13.02 | 12.75 | 13.01 | 70,473 | +0.07(+0.52%) |
May 25, 2004 | 12.63 | 12.95 | 12.57 | 12.94 | 69,763 | +0.30(+2.34%) |
May 24, 2004 | 12.55 | 12.66 | 12.32 | 12.64 | 83,480 | +0.33(+2.68%) |
May 21, 2004 | 12.19 | 12.31 | 12.12 | 12.31 | 59,594 | +0.19(+1.57%) |
May 20, 2004 | 12.11 | 12.30 | 11.67 | 12.12 | 106,182 | +0.04(+0.35%) |
May 19, 2004 | 12.50 | 12.76 | 12.07 | 12.08 | 73,547 | -0.40(-3.22%) |
May 18, 2004 | 12.45 | 12.49 | 12.26 | 12.48 | 32,871 | +0.25(+2.00%) |
May 17, 2004 | 12.83 | 12.83 | 12.23 | 12.24 | 69,527 | -0.45(-3.57%) |
May 14, 2004 | 12.65 | 12.81 | 12.56 | 12.69 | 46,115 | +0.05(+0.44%) |
May 13, 2004 | 12.85 | 12.87 | 12.51 | 12.63 | 54,155 | -0.24(-1.87%) |
May 12, 2004 | 12.91 | 12.91 | 12.01 | 12.88 | 81,588 | +0.47(+3.78%) |
May 11, 2004 | 12.29 | 12.46 | 11.97 | 12.41 | 68,108 | +0.27(+2.19%) |
May 10, 2004 | 12.07 | 12.40 | 11.96 | 12.14 | 101,453 | -0.13(-1.03%) |
May 07, 2004 | 12.82 | 12.88 | 12.27 | 12.27 | 119,899 | -0.61(-4.76%) |
May 06, 2004 | 12.94 | 13.06 | 12.68 | 12.88 | 78,986 | -0.06(-0.46%) |
May 05, 2004 | 13.26 | 13.26 | 12.94 | 12.94 | 34,763 | -0.15(-1.16%) |
May 04, 2004 | 12.99 | 13.36 | 12.90 | 13.09 | 37,838 | +0.16(+1.21%) |
May 03, 2004 | 13.13 | 13.23 | 12.90 | 12.94 | 133,851 | -0.22(-1.70%) |
Apr 30, 2004 | 13.37 | 13.43 | 13.11 | 13.16 | 71,182 | -0.16(-1.21%) |
Apr 29, 2004 | 13.43 | 13.53 | 13.32 | 13.32 | 49,189 | -0.08(-0.57%) |
Apr 28, 2004 | 13.39 | 13.53 | 13.37 | 13.40 | 40,912 | -0.14(-1.00%) |
Apr 27, 2004 | 13.47 | 13.53 | 13.36 | 13.53 | 103,581 | +0.09(+0.66%) |
Apr 26, 2004 | 13.41 | 13.47 | 13.37 | 13.44 | 38,783 | +0.10(+0.76%) |
Apr 23, 2004 | 13.37 | 13.45 | 13.32 | 13.34 | 54,865 | -0.07(-0.54%) |
Apr 22, 2004 | 13.35 | 13.48 | 13.27 | 13.41 | 61,013 | +0.10(+0.73%) |
Apr 21, 2004 | 13.29 | 13.32 | 13.06 | 13.32 | 33,817 | +0.05(+0.38%) |
Apr 20, 2004 | 13.38 | 13.43 | 13.24 | 13.27 | 61,959 | -0.08(-0.60%) |
Apr 19, 2004 | 13.26 | 13.37 | 13.24 | 13.35 | 44,932 | +0.09(+0.67%) |
Apr 16, 2004 | 13.20 | 13.41 | 13.07 | 13.26 | 47,297 | +0.07(+0.51%) |
Apr 15, 2004 | 13.24 | 13.24 | 13.00 | 13.19 | 43,040 | +0.18(+1.36%) |
Apr 14, 2004 | 13.13 | 13.13 | 12.92 | 13.01 | 35,236 | -0.08(-0.58%) |
Apr 13, 2004 | 13.33 | 13.46 | 13.01 | 13.09 | 111,385 | -0.18(-1.34%) |
Apr 12, 2004 | 13.24 | 13.44 | 13.24 | 13.27 | 37,128 | -0.10(-0.76%) |
Apr 08, 2004 | 13.48 | 13.48 | 13.34 | 13.37 | 22,466 | -0.11(-0.82%) |
Apr 07, 2004 | 13.13 | 13.48 | 13.13 | 13.48 | 50,371 | +0.13(+0.98%) |
Apr 06, 2004 | 13.49 | 13.50 | 13.21 | 13.35 | 52,027 | -0.14(-1.07%) |
Apr 05, 2004 | 13.39 | 13.49 | 13.18 | 13.49 | 44,696 | +0.03(+0.22%) |
Apr 02, 2004 | 13.33 | 13.49 | 13.25 | 13.46 | 115,642 | +0.11(+0.86%) |