Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.30 | 19.30 | 18.86 | 19.28 | 61,354 | -0.03(-0.16%) |
Mar 30, 2005 | 18.80 | 19.40 | 18.80 | 19.31 | 50,361 | +0.31(+1.63%) |
Mar 29, 2005 | 19.00 | 19.65 | 18.77 | 19.00 | 122,587 | -0.20(-1.04%) |
Mar 28, 2005 | 19.05 | 19.29 | 18.97 | 19.20 | 153,867 | +0.32(+1.69%) |
Mar 24, 2005 | 18.45 | 19.25 | 18.33 | 18.88 | 111,945 | +0.38(+2.05%) |
Mar 23, 2005 | 18.60 | 18.61 | 18.45 | 18.50 | 29,245 | +0.04(+0.22%) |
Mar 22, 2005 | 17.92 | 18.72 | 17.91 | 18.46 | 146,568 | +0.24(+1.32%) |
Mar 21, 2005 | 18.03 | 18.72 | 16.81 | 18.22 | 229,681 | +0.08(+0.44%) |
Mar 18, 2005 | 18.10 | 18.25 | 18.06 | 18.14 | 92,352 | -0.31(-1.68%) |
Mar 17, 2005 | 18.75 | 19.02 | 18.25 | 18.45 | 61,863 | -0.46(-2.43%) |
Mar 16, 2005 | 19.20 | 19.87 | 18.53 | 18.91 | 70,458 | -0.26(-1.36%) |
Mar 15, 2005 | 19.44 | 19.74 | 18.99 | 19.17 | 177,104 | -0.54(-2.74%) |
Mar 14, 2005 | 18.25 | 19.81 | 18.17 | 19.71 | 289,075 | +1.46(+8.00%) |
Mar 11, 2005 | 17.89 | 18.25 | 17.75 | 18.25 | 38,431 | +0.42(+2.36%) |
Mar 10, 2005 | 18.25 | 18.25 | 17.52 | 17.83 | 41,066 | -0.29(-1.60%) |
Mar 09, 2005 | 17.67 | 18.20 | 17.27 | 18.12 | 60,059 | +0.18(+1.00%) |
Mar 08, 2005 | 18.02 | 18.10 | 17.67 | 17.94 | 42,692 | -0.16(-0.88%) |
Mar 07, 2005 | 18.25 | 18.25 | 17.51 | 18.10 | 62,785 | +0.04(+0.22%) |
Mar 04, 2005 | 17.78 | 18.38 | 17.78 | 18.06 | 138,004 | +0.22(+1.23%) |
Mar 03, 2005 | 18.00 | 18.21 | 17.36 | 17.84 | 280,747 | -0.06(-0.34%) |
Mar 02, 2005 | 17.01 | 18.00 | 17.01 | 17.90 | 213,197 | +0.60(+3.47%) |
Mar 01, 2005 | 16.80 | 17.43 | 16.60 | 17.30 | 101,299 | +0.78(+4.72%) |
Feb 28, 2005 | 15.99 | 16.79 | 15.82 | 16.52 | 111,711 | +0.20(+1.23%) |
Feb 25, 2005 | 16.49 | 16.85 | 15.94 | 16.32 | 125,080 | +0.04(+0.25%) |
Feb 24, 2005 | 17.01 | 17.12 | 16.21 | 16.28 | 170,198 | -0.85(-4.96%) |
Feb 23, 2005 | 17.61 | 17.70 | 17.01 | 17.13 | 139,888 | -0.47(-2.67%) |
Feb 22, 2005 | 17.01 | 17.87 | 17.00 | 17.60 | 100,145 | +0.26(+1.50%) |
Feb 18, 2005 | 17.68 | 17.68 | 16.90 | 17.34 | 118,156 | -0.21(-1.20%) |
Feb 17, 2005 | 17.50 | 17.93 | 17.50 | 17.55 | 50,904 | -0.34(-1.90%) |
Feb 16, 2005 | 18.00 | 18.00 | 17.60 | 17.89 | 33,320 | -0.06(-0.33%) |
Feb 15, 2005 | 17.28 | 18.01 | 17.28 | 17.95 | 148,196 | +0.52(+2.98%) |
Feb 14, 2005 | 17.77 | 17.88 | 17.27 | 17.43 | 94,749 | -0.32(-1.80%) |
Feb 11, 2005 | 17.73 | 18.08 | 17.30 | 17.75 | 230,498 | -0.25(-1.39%) |
Feb 10, 2005 | 17.64 | 18.10 | 17.18 | 18.00 | 605,980 | -0.16(-0.88%) |
Feb 09, 2005 | 18.15 | 18.49 | 17.75 | 18.16 | 387,951 | +0.14(+0.78%) |
Feb 08, 2005 | 16.87 | 18.49 | 16.50 | 18.02 | 1,452,071 | +3.07(+20.54%) |
Feb 07, 2005 | 14.47 | 15.06 | 13.55 | 14.95 | 302,921 | +0.73(+5.13%) |
Feb 04, 2005 | 14.47 | 14.63 | 13.90 | 14.22 | 136,234 | -0.21(-1.46%) |
Feb 03, 2005 | 13.90 | 14.45 | 13.81 | 14.43 | 146,161 | +0.27(+1.91%) |
Feb 02, 2005 | 14.05 | 14.16 | 13.76 | 14.16 | 286,729 | +0.11(+0.78%) |
Feb 01, 2005 | 13.80 | 14.08 | 13.70 | 14.05 | 85,126 | +0.07(+0.50%) |
Jan 31, 2005 | 13.95 | 14.00 | 13.50 | 13.98 | 102,063 | +0.01(+0.07%) |
Jan 28, 2005 | 14.00 | 14.17 | 13.86 | 13.97 | 99,694 | -0.03(-0.21%) |
Jan 27, 2005 | 14.04 | 14.04 | 13.20 | 14.00 | 39,500 | +0.00(+0.00%) |
Jan 26, 2005 | 13.21 | 14.07 | 12.76 | 14.00 | 98,189 | +0.52(+3.85%) |
Jan 25, 2005 | 13.00 | 13.72 | 12.88 | 13.48 | 65,760 | +0.59(+4.58%) |
Jan 24, 2005 | 12.70 | 13.03 | 12.10 | 12.89 | 36,967 | +0.14(+1.10%) |
Jan 21, 2005 | 12.30 | 13.14 | 12.20 | 12.75 | 268,157 | +0.28(+2.25%) |
Jan 20, 2005 | 12.60 | 12.79 | 12.32 | 12.47 | 28,694 | -0.17(-1.34%) |
Jan 19, 2005 | 12.44 | 12.98 | 12.44 | 12.64 | 48,117 | -0.12(-0.94%) |
Jan 18, 2005 | 12.60 | 13.00 | 12.30 | 12.76 | 36,019 | -0.23(-1.77%) |
Jan 14, 2005 | 13.00 | 13.00 | 12.82 | 12.99 | 42,128 | -0.01(-0.08%) |
Jan 13, 2005 | 12.92 | 13.08 | 12.90 | 13.00 | 65,473 | +0.01(+0.08%) |
Jan 12, 2005 | 12.90 | 12.99 | 12.80 | 12.99 | 37,102 | -0.21(-1.59%) |
Jan 11, 2005 | 13.49 | 13.49 | 12.88 | 13.20 | 38,818 | +0.01(+0.08%) |
Jan 10, 2005 | 13.20 | 13.50 | 12.20 | 13.19 | 45,245 | +0.37(+2.89%) |
Jan 07, 2005 | 12.37 | 13.17 | 12.36 | 12.82 | 44,987 | +0.32(+2.56%) |
Jan 06, 2005 | 12.36 | 12.50 | 12.31 | 12.50 | 172,697 | +0.00(+0.00%) |
Jan 05, 2005 | 12.48 | 12.56 | 12.37 | 12.50 | 5,257 | -0.10(-0.79%) |
Jan 04, 2005 | 12.70 | 12.89 | 12.41 | 12.60 | 44,825 | -0.30(-2.33%) |
Jan 03, 2005 | 12.40 | 13.10 | 12.10 | 12.90 | 113,707 | +0.40(+3.20%) |
Dec 31, 2004 | 12.55 | 12.55 | 12.15 | 12.50 | 38,800 | +0.15(+1.21%) |
Dec 30, 2004 | 12.50 | 12.58 | 12.10 | 12.35 | 41,400 | -0.15(-1.20%) |
Dec 29, 2004 | 12.34 | 12.60 | 12.20 | 12.50 | 40,600 | +0.37(+3.05%) |
Dec 28, 2004 | 12.00 | 12.45 | 12.00 | 12.13 | 16,200 | +0.04(+0.33%) |
Dec 27, 2004 | 12.40 | 12.40 | 11.95 | 12.09 | 21,400 | -0.44(-3.51%) |
Dec 23, 2004 | 12.75 | 12.75 | 12.37 | 12.53 | 18,100 | -0.39(-3.02%) |
Dec 22, 2004 | 13.00 | 13.00 | 12.50 | 12.92 | 6,600 | -0.03(-0.23%) |
Dec 21, 2004 | 12.93 | 13.00 | 12.75 | 12.95 | 16,300 | +0.03(+0.23%) |
Dec 20, 2004 | 12.50 | 13.00 | 12.24 | 12.92 | 33,100 | +0.12(+0.94%) |
Dec 17, 2004 | 12.85 | 12.90 | 12.45 | 12.80 | 53,600 | +0.00(+0.00%) |
Dec 16, 2004 | 12.85 | 12.96 | 12.56 | 12.80 | 52,100 | -0.10(-0.78%) |
Dec 15, 2004 | 12.96 | 13.34 | 12.54 | 12.90 | 24,400 | -0.21(-1.60%) |
Dec 14, 2004 | 12.93 | 13.65 | 12.93 | 13.11 | 101,800 | +0.36(+2.82%) |
Dec 13, 2004 | 12.69 | 12.90 | 12.06 | 12.75 | 38,600 | +0.08(+0.63%) |
Dec 10, 2004 | 12.70 | 12.70 | 12.40 | 12.67 | 52,300 | +0.10(+0.80%) |
Dec 09, 2004 | 11.05 | 12.80 | 11.05 | 12.57 | 89,700 | +0.86(+7.34%) |
Dec 08, 2004 | 11.85 | 12.36 | 11.20 | 11.71 | 125,900 | -0.29(-2.42%) |
Dec 07, 2004 | 12.20 | 12.47 | 11.90 | 12.00 | 68,300 | -0.45(-3.61%) |
Dec 06, 2004 | 11.80 | 12.55 | 11.75 | 12.45 | 35,700 | +0.09(+0.73%) |
Dec 03, 2004 | 12.87 | 12.89 | 12.16 | 12.36 | 41,000 | -0.50(-3.89%) |
Dec 02, 2004 | 12.16 | 12.86 | 12.15 | 12.86 | 116,800 | +0.37(+2.96%) |
Dec 01, 2004 | 12.49 | 12.50 | 12.14 | 12.49 | 38,600 | +0.24(+1.96%) |
Nov 30, 2004 | 11.72 | 12.25 | 11.72 | 12.25 | 47,300 | +0.33(+2.77%) |
Nov 29, 2004 | 11.36 | 12.25 | 11.36 | 11.92 | 98,700 | -0.01(-0.08%) |
Nov 26, 2004 | 11.84 | 12.25 | 11.39 | 11.93 | 38,200 | -0.08(-0.67%) |
Nov 24, 2004 | 12.09 | 12.25 | 11.83 | 12.01 | 61,000 | +0.16(+1.35%) |
Nov 23, 2004 | 11.31 | 12.20 | 11.20 | 11.85 | 98,300 | -0.25(-2.07%) |
Nov 22, 2004 | 11.84 | 12.39 | 11.35 | 12.10 | 83,900 | -0.32(-2.58%) |
Nov 19, 2004 | 12.05 | 12.57 | 11.76 | 12.42 | 114,300 | +0.56(+4.72%) |
Nov 18, 2004 | 11.70 | 11.93 | 11.10 | 11.86 | 77,300 | +0.61(+5.42%) |
Nov 17, 2004 | 11.10 | 11.31 | 11.10 | 11.25 | 46,000 | +0.15(+1.35%) |
Nov 16, 2004 | 11.33 | 11.39 | 11.08 | 11.10 | 76,100 | -0.09(-0.80%) |
Nov 15, 2004 | 10.56 | 11.90 | 10.10 | 11.19 | 125,100 | -0.37(-3.20%) |
Nov 12, 2004 | 11.20 | 11.70 | 11.20 | 11.56 | 124,100 | +0.42(+3.77%) |
Nov 11, 2004 | 10.60 | 11.19 | 10.60 | 11.14 | 369,000 | +0.42(+3.92%) |
Nov 10, 2004 | 11.22 | 11.30 | 10.70 | 10.72 | 34,500 | -0.38(-3.42%) |
Nov 09, 2004 | 11.21 | 11.21 | 10.51 | 11.10 | 143,800 | +0.10(+0.91%) |
Nov 08, 2004 | 11.55 | 11.55 | 10.92 | 11.00 | 222,200 | -0.35(-3.08%) |
Nov 05, 2004 | 11.70 | 11.86 | 11.22 | 11.35 | 92,600 | -0.25(-2.16%) |
Nov 04, 2004 | 11.90 | 12.25 | 11.30 | 11.60 | 366,700 | +0.70(+6.42%) |
Nov 03, 2004 | 11.20 | 11.20 | 9.940 | 10.90 | 139,800 | -0.05(-0.46%) |
Nov 02, 2004 | 10.94 | 11.07 | 10.93 | 10.95 | 34,500 | +0.15(+1.39%) |
Nov 01, 2004 | 10.50 | 10.90 | 10.34 | 10.80 | 67,700 | +0.26(+2.47%) |
Oct 29, 2004 | 10.25 | 10.95 | 10.25 | 10.54 | 22,200 | -0.30(-2.77%) |
Oct 28, 2004 | 10.70 | 10.95 | 10.70 | 10.84 | 68,900 | -0.16(-1.45%) |
Oct 27, 2004 | 9.980 | 11.10 | 9.980 | 11.00 | 70,400 | +1.04(+10.44%) |
Oct 26, 2004 | 9.950 | 10.23 | 9.660 | 9.960 | 41,400 | +0.45(+4.73%) |
Oct 25, 2004 | 9.520 | 9.850 | 9.210 | 9.510 | 67,900 | -0.49(-4.90%) |
Oct 22, 2004 | 10.45 | 10.45 | 10.00 | 10.00 | 24,600 | -0.25(-2.44%) |
Oct 21, 2004 | 9.510 | 10.40 | 9.510 | 10.25 | 58,600 | +0.18(+1.79%) |
Oct 20, 2004 | 9.730 | 10.15 | 9.730 | 10.07 | 17,900 | +0.07(+0.70%) |
Oct 19, 2004 | 9.830 | 10.10 | 9.830 | 10.00 | 12,500 | +0.20(+2.04%) |
Oct 18, 2004 | 9.540 | 9.950 | 9.510 | 9.800 | 15,200 | -0.20(-2.00%) |
Oct 15, 2004 | 9.940 | 10.17 | 9.870 | 10.00 | 46,800 | +0.00(+0.00%) |
Oct 14, 2004 | 10.30 | 10.38 | 9.810 | 10.00 | 114,600 | -0.41(-3.94%) |
Oct 13, 2004 | 10.82 | 10.99 | 10.37 | 10.41 | 70,900 | -0.63(-5.71%) |
Oct 12, 2004 | 11.00 | 11.09 | 10.87 | 11.04 | 76,500 | +0.05(+0.45%) |
Oct 11, 2004 | 11.10 | 11.75 | 10.99 | 10.99 | 93,600 | -0.70(-5.99%) |
Oct 08, 2004 | 11.35 | 11.75 | 11.15 | 11.69 | 26,100 | +0.53(+4.75%) |
Oct 07, 2004 | 11.42 | 11.68 | 11.10 | 11.16 | 57,000 | -0.14(-1.24%) |
Oct 06, 2004 | 11.49 | 11.49 | 11.08 | 11.30 | 28,700 | +0.07(+0.62%) |
Oct 05, 2004 | 11.33 | 11.55 | 11.20 | 11.23 | 12,500 | -0.39(-3.36%) |
Oct 04, 2004 | 11.97 | 11.97 | 11.24 | 11.62 | 16,500 | -0.13(-1.09%) |
Oct 01, 2004 | 11.30 | 11.91 | 11.01 | 11.75 | 54,400 | +0.47(+4.15%) |
Sep 30, 2004 | 11.10 | 11.28 | 10.95 | 11.28 | 87,400 | +0.35(+3.20%) |
Sep 29, 2004 | 11.12 | 11.12 | 10.81 | 10.93 | 10,800 | +0.04(+0.37%) |
Sep 28, 2004 | 11.45 | 11.45 | 10.80 | 10.89 | 44,800 | -0.04(-0.37%) |
Sep 27, 2004 | 11.75 | 11.75 | 10.85 | 10.93 | 132,800 | -0.71(-6.10%) |
Sep 24, 2004 | 12.05 | 12.05 | 11.52 | 11.64 | 25,000 | -0.16(-1.36%) |
Sep 23, 2004 | 12.00 | 12.00 | 11.68 | 11.80 | 17,600 | -0.20(-1.67%) |
Sep 22, 2004 | 12.50 | 12.50 | 12.00 | 12.00 | 23,500 | -0.30(-2.44%) |
Sep 21, 2004 | 12.33 | 12.50 | 12.10 | 12.30 | 15,500 | -0.08(-0.65%) |
Sep 20, 2004 | 12.39 | 12.44 | 12.25 | 12.38 | 21,200 | -0.02(-0.16%) |
Sep 17, 2004 | 12.50 | 12.50 | 12.37 | 12.40 | 5,400 | +0.08(+0.65%) |
Sep 16, 2004 | 12.41 | 12.51 | 12.31 | 12.32 | 45,900 | -0.11(-0.88%) |
Sep 15, 2004 | 12.75 | 12.75 | 12.24 | 12.43 | 12,200 | -0.09(-0.72%) |
Sep 14, 2004 | 12.70 | 12.70 | 12.00 | 12.52 | 99,600 | +0.01(+0.08%) |
Sep 13, 2004 | 12.10 | 12.70 | 11.88 | 12.51 | 83,700 | +0.71(+6.02%) |
Sep 10, 2004 | 12.10 | 12.10 | 11.73 | 11.80 | 25,600 | +0.29(+2.52%) |
Sep 09, 2004 | 11.80 | 12.04 | 11.50 | 11.51 | 65,200 | +0.05(+0.44%) |
Sep 08, 2004 | 11.37 | 12.08 | 11.16 | 11.46 | 23,200 | +0.29(+2.60%) |
Sep 07, 2004 | 11.73 | 11.73 | 11.17 | 11.17 | 28,700 | -0.33(-2.86%) |
Sep 03, 2004 | 11.85 | 11.85 | 11.20 | 11.50 | 10,500 | -0.00(-0.01%) |
Sep 02, 2004 | 11.75 | 11.83 | 11.49 | 11.50 | 16,200 | +0.02(+0.17%) |
Sep 01, 2004 | 11.30 | 11.57 | 11.20 | 11.48 | 17,200 | +0.08(+0.70%) |
Aug 31, 2004 | 12.10 | 12.10 | 11.00 | 11.40 | 27,200 | -0.09(-0.78%) |
Aug 30, 2004 | 12.10 | 12.10 | 11.12 | 11.49 | 10,000 | -0.05(-0.43%) |
Aug 27, 2004 | 12.10 | 12.10 | 11.43 | 11.54 | 9,200 | +0.09(+0.79%) |
Aug 26, 2004 | 12.10 | 12.10 | 11.35 | 11.45 | 23,200 | -0.10(-0.87%) |
Aug 25, 2004 | 11.88 | 11.88 | 11.55 | 11.55 | 20,500 | -0.10(-0.86%) |
Aug 24, 2004 | 12.10 | 12.10 | 11.65 | 11.65 | 6,800 | -0.20(-1.69%) |
Aug 23, 2004 | 12.78 | 12.78 | 11.85 | 11.85 | 58,548 | -0.84(-6.62%) |
Aug 20, 2004 | 12.50 | 13.16 | 12.14 | 12.69 | 19,400 | +0.54(+4.44%) |
Aug 19, 2004 | 12.38 | 12.38 | 11.85 | 12.15 | 17,700 | +0.15(+1.25%) |
Aug 18, 2004 | 12.83 | 13.03 | 11.89 | 12.00 | 30,490 | -0.70(-5.51%) |
Aug 17, 2004 | 13.18 | 13.20 | 12.61 | 12.70 | 62,100 | +0.63(+5.22%) |
Aug 16, 2004 | 11.75 | 12.49 | 11.60 | 12.07 | 41,000 | +0.75(+6.63%) |
Aug 13, 2004 | 12.30 | 12.30 | 11.04 | 11.32 | 33,100 | -0.80(-6.60%) |
Aug 12, 2004 | 13.19 | 13.29 | 11.98 | 12.12 | 64,300 | -0.88(-6.77%) |
Aug 11, 2004 | 13.00 | 13.17 | 12.76 | 13.00 | 13,100 | -0.01(-0.08%) |
Aug 10, 2004 | 13.04 | 13.04 | 11.07 | 13.01 | 103,000 | +0.13(+1.01%) |
Aug 09, 2004 | 14.00 | 14.00 | 12.88 | 12.88 | 12,900 | -0.28(-2.12%) |
Aug 06, 2004 | 13.50 | 13.50 | 13.00 | 13.16 | 9,200 | -0.33(-2.45%) |
Aug 05, 2004 | 13.91 | 13.91 | 13.40 | 13.49 | 3,800 | +0.02(+0.14%) |
Aug 04, 2004 | 13.50 | 13.74 | 13.47 | 13.47 | 104,100 | -0.03(-0.21%) |
Aug 03, 2004 | 14.00 | 14.00 | 13.43 | 13.50 | 17,213 | -0.47(-3.38%) |
Aug 02, 2004 | 14.00 | 14.00 | 13.93 | 13.97 | 7,000 | -0.03(-0.21%) |
Jul 30, 2004 | 14.00 | 14.00 | 13.90 | 14.00 | 5,400 | +0.05(+0.36%) |
Jul 29, 2004 | 13.00 | 14.00 | 13.00 | 13.95 | 12,900 | +0.90(+6.90%) |
Jul 28, 2004 | 13.05 | 13.23 | 12.39 | 13.05 | 6,200 | +0.05(+0.38%) |
Jul 27, 2004 | 13.90 | 13.90 | 13.00 | 13.00 | 10,900 | -0.91(-6.54%) |
Jul 26, 2004 | 13.81 | 13.97 | 13.81 | 13.91 | 2,900 | +0.56(+4.19%) |
Jul 23, 2004 | 13.30 | 13.97 | 13.30 | 13.35 | 8,300 | +0.04(+0.30%) |
Jul 22, 2004 | 13.54 | 13.64 | 13.30 | 13.31 | 3,800 | -0.19(-1.41%) |
Jul 21, 2004 | 13.17 | 13.50 | 13.17 | 13.50 | 7,500 | +0.20(+1.50%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.30 | 13.30 | 3,800 | -0.20(-1.48%) |
Jul 19, 2004 | 13.41 | 13.50 | 13.27 | 13.50 | 9,200 | +0.10(+0.75%) |
Jul 16, 2004 | 13.47 | 13.49 | 13.40 | 13.40 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 13.44 | 13.45 | 13.10 | 13.40 | 12,600 | +0.28(+2.13%) |
Jul 14, 2004 | 13.11 | 13.39 | 13.10 | 13.12 | 13,800 | -0.34(-2.53%) |
Jul 13, 2004 | 13.28 | 13.46 | 13.25 | 13.46 | 1,600 | +0.41(+3.14%) |
Jul 12, 2004 | 12.80 | 13.25 | 12.80 | 13.05 | 15,800 | +0.23(+1.79%) |
Jul 09, 2004 | 13.29 | 13.29 | 12.80 | 12.82 | 3,700 | +0.03(+0.23%) |
Jul 08, 2004 | 13.47 | 13.47 | 12.75 | 12.79 | 18,100 | -0.15(-1.16%) |
Jul 07, 2004 | 13.08 | 13.25 | 12.87 | 12.94 | 48,000 | -0.24(-1.82%) |
Jul 06, 2004 | 13.27 | 13.72 | 13.07 | 13.18 | 24,900 | -0.22(-1.64%) |
Jul 02, 2004 | 13.41 | 13.70 | 13.27 | 13.40 | 32,800 | -0.05(-0.37%) |
Jul 01, 2004 | 13.59 | 13.97 | 13.20 | 13.45 | 9,800 | -0.14(-1.03%) |
Jun 30, 2004 | 14.00 | 14.00 | 13.32 | 13.59 | 9,600 | -0.01(-0.07%) |
Jun 29, 2004 | 14.00 | 14.00 | 13.54 | 13.60 | 5,700 | -0.15(-1.09%) |
Jun 28, 2004 | 13.20 | 14.00 | 13.20 | 13.75 | 25,200 | +0.16(+1.18%) |
Jun 25, 2004 | 13.32 | 13.59 | 13.30 | 13.59 | 8,300 | +0.21(+1.57%) |
Jun 24, 2004 | 13.20 | 13.65 | 13.20 | 13.38 | 12,400 | +0.18(+1.36%) |
Jun 23, 2004 | 12.75 | 13.21 | 12.75 | 13.20 | 392,300 | +0.50(+3.94%) |
Jun 22, 2004 | 12.47 | 12.71 | 12.38 | 12.70 | 37,600 | +0.61(+5.05%) |
Jun 21, 2004 | 12.45 | 12.45 | 11.92 | 12.09 | 24,900 | -0.23(-1.87%) |
Jun 18, 2004 | 12.40 | 12.40 | 12.30 | 12.32 | 16,700 | +0.02(+0.16%) |
Jun 17, 2004 | 11.65 | 12.47 | 11.65 | 12.30 | 48,700 | +0.39(+3.27%) |
Jun 16, 2004 | 11.00 | 11.95 | 11.00 | 11.91 | 12,800 | +0.68(+6.06%) |
Jun 15, 2004 | 11.21 | 11.35 | 10.80 | 11.23 | 5,300 | +0.12(+1.08%) |
Jun 14, 2004 | 12.10 | 12.10 | 10.79 | 11.11 | 54,600 | -1.05(-8.63%) |
Jun 10, 2004 | 12.70 | 12.70 | 11.96 | 12.16 | 13,700 | -0.56(-4.40%) |
Jun 09, 2004 | 12.70 | 12.90 | 12.70 | 12.72 | 1,600 | +0.02(+0.16%) |
Jun 08, 2004 | 12.90 | 12.90 | 12.70 | 12.70 | 1,600 | -0.01(-0.08%) |
Jun 07, 2004 | 12.90 | 13.25 | 12.42 | 12.71 | 9,800 | -0.05(-0.39%) |
Jun 04, 2004 | 12.65 | 13.30 | 12.07 | 12.76 | 17,000 | +0.71(+5.89%) |
Jun 03, 2004 | 12.85 | 12.86 | 12.00 | 12.05 | 56,400 | -0.95(-7.31%) |
Jun 02, 2004 | 13.10 | 13.10 | 12.75 | 13.00 | 7,300 | +0.25(+1.96%) |
Jun 01, 2004 | 13.01 | 13.02 | 12.75 | 12.75 | 15,000 | -0.05(-0.39%) |
May 28, 2004 | 13.01 | 13.01 | 12.80 | 12.80 | 27,800 | -0.11(-0.85%) |
May 27, 2004 | 12.25 | 13.00 | 12.25 | 12.91 | 25,800 | +0.66(+5.39%) |
May 26, 2004 | 12.97 | 12.97 | 11.70 | 12.25 | 106,600 | -0.71(-5.48%) |
May 25, 2004 | 13.97 | 13.97 | 12.90 | 12.96 | 221,700 | -1.06(-7.56%) |
May 24, 2004 | 14.00 | 14.03 | 13.95 | 14.02 | 38,700 | -0.03(-0.21%) |
May 21, 2004 | 14.10 | 14.10 | 14.00 | 14.05 | 44,700 | +0.05(+0.36%) |
May 20, 2004 | 14.25 | 14.25 | 14.00 | 14.00 | 60,400 | -0.10(-0.71%) |
May 19, 2004 | 14.00 | 14.10 | 14.00 | 14.10 | 12,300 | +0.09(+0.64%) |
May 18, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 2,400 | -0.10(-0.71%) |
May 17, 2004 | 14.00 | 14.12 | 14.00 | 14.11 | 44,500 | +0.06(+0.43%) |
May 14, 2004 | 14.35 | 14.35 | 14.00 | 14.05 | 12,000 | +0.05(+0.36%) |
May 13, 2004 | 14.40 | 14.40 | 14.00 | 14.00 | 14,400 | -0.08(-0.57%) |
May 12, 2004 | 14.00 | 14.35 | 14.00 | 14.08 | 34,800 | +0.08(+0.57%) |
May 11, 2004 | 14.23 | 14.90 | 13.51 | 14.00 | 85,200 | -0.14(-0.99%) |
May 10, 2004 | 14.94 | 14.94 | 14.10 | 14.14 | 66,300 | -0.61(-4.14%) |
May 07, 2004 | 14.75 | 14.80 | 14.22 | 14.75 | 50,000 | -0.02(-0.14%) |
May 06, 2004 | 14.72 | 15.50 | 14.60 | 14.77 | 43,900 | -0.34(-2.25%) |
May 05, 2004 | 15.50 | 16.00 | 14.40 | 15.11 | 45,700 | -0.48(-3.08%) |
May 04, 2004 | 16.60 | 16.72 | 15.59 | 15.59 | 113,900 | -0.91(-5.52%) |
May 03, 2004 | 14.50 | 16.98 | 14.02 | 16.50 | 501,500 | +2.43(+17.27%) |
Apr 30, 2004 | 14.15 | 14.50 | 14.00 | 14.07 | 36,500 | -0.08(-0.57%) |
Apr 29, 2004 | 14.83 | 14.85 | 14.06 | 14.15 | 71,600 | -0.84(-5.60%) |
Apr 28, 2004 | 15.35 | 15.35 | 14.50 | 14.99 | 71,500 | -0.43(-2.79%) |
Apr 27, 2004 | 16.37 | 16.37 | 15.33 | 15.42 | 20,100 | -0.28(-1.78%) |
Apr 26, 2004 | 15.92 | 15.95 | 15.50 | 15.70 | 71,100 | -0.10(-0.63%) |
Apr 23, 2004 | 15.69 | 16.40 | 15.30 | 15.80 | 203,600 | +0.36(+2.33%) |
Apr 22, 2004 | 14.15 | 15.75 | 14.14 | 15.44 | 550,500 | +1.28(+9.04%) |
Apr 21, 2004 | 14.15 | 14.30 | 14.10 | 14.16 | 58,200 | +0.00(+0.00%) |
Apr 20, 2004 | 14.02 | 14.50 | 14.02 | 14.16 | 60,200 | +0.01(+0.07%) |
Apr 19, 2004 | 14.10 | 14.15 | 13.99 | 14.15 | 285,500 | +0.15(+1.07%) |
Apr 16, 2004 | 14.10 | 14.10 | 14.00 | 14.00 | 6,700 | -0.01(-0.07%) |
Apr 15, 2004 | 14.07 | 14.15 | 14.00 | 14.01 | 18,100 | -0.09(-0.64%) |
Apr 14, 2004 | 14.10 | 14.10 | 14.00 | 14.10 | 78,900 | -0.05(-0.35%) |
Apr 13, 2004 | 14.00 | 14.15 | 14.00 | 14.15 | 123,400 | +0.14(+1.00%) |
Apr 12, 2004 | 14.10 | 14.14 | 14.00 | 14.01 | 30,600 | -0.08(-0.57%) |
Apr 08, 2004 | 14.14 | 14.14 | 14.00 | 14.09 | 200,500 | +0.08(+0.57%) |
Apr 07, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 108,600 | +0.00(+0.00%) |
Apr 06, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 39,600 | +0.01(+0.07%) |
Apr 05, 2004 | 14.10 | 14.35 | 14.00 | 14.00 | 136,000 | -0.10(-0.71%) |
Apr 02, 2004 | 14.16 | 14.16 | 14.00 | 14.10 | 226,400 | -0.02(-0.14%) |