Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.91 | 25.68 | 24.91 | 25.48 | 704,849 | +0.62(+2.51%) |
Apr 28, 2005 | 25.20 | 25.68 | 24.79 | 24.85 | 425,058 | -0.62(-2.45%) |
Apr 27, 2005 | 25.84 | 25.84 | 24.26 | 25.48 | 1,317,250 | -0.46(-1.76%) |
Apr 26, 2005 | 26.76 | 27.17 | 25.82 | 25.93 | 422,916 | -1.07(-3.97%) |
Apr 25, 2005 | 26.87 | 27.16 | 26.53 | 27.01 | 351,601 | +0.20(+0.74%) |
Apr 22, 2005 | 27.33 | 27.59 | 26.47 | 26.81 | 855,635 | -0.76(-2.74%) |
Apr 21, 2005 | 27.09 | 27.72 | 27.07 | 27.56 | 771,773 | +0.55(+2.03%) |
Apr 20, 2005 | 27.48 | 27.61 | 26.82 | 27.01 | 546,630 | -0.30(-1.10%) |
Apr 19, 2005 | 26.60 | 27.36 | 26.60 | 27.31 | 445,804 | +0.61(+2.27%) |
Apr 18, 2005 | 25.76 | 26.89 | 25.48 | 26.71 | 1,077,785 | +0.76(+2.95%) |
Apr 15, 2005 | 25.43 | 26.95 | 25.40 | 25.94 | 1,142,647 | +0.26(+1.00%) |
Apr 14, 2005 | 27.41 | 27.41 | 25.65 | 25.68 | 1,250,946 | -0.90(-3.38%) |
Apr 13, 2005 | 27.14 | 27.22 | 26.27 | 26.58 | 845,296 | -0.69(-2.54%) |
Apr 12, 2005 | 27.31 | 27.68 | 26.79 | 27.28 | 862,985 | -0.28(-1.01%) |
Apr 11, 2005 | 25.78 | 27.62 | 25.69 | 27.55 | 1,106,188 | +1.84(+7.14%) |
Apr 08, 2005 | 26.60 | 26.60 | 25.00 | 25.72 | 1,513,238 | -1.13(-4.21%) |
Apr 07, 2005 | 27.09 | 27.31 | 26.67 | 26.85 | 702,307 | -0.36(-1.31%) |
Apr 06, 2005 | 27.01 | 27.83 | 27.01 | 27.21 | 486,164 | +0.10(+0.37%) |
Apr 05, 2005 | 26.91 | 27.38 | 26.68 | 27.11 | 432,810 | +0.33(+1.24%) |
Apr 04, 2005 | 26.14 | 26.90 | 25.99 | 26.77 | 722,655 | +0.25(+0.94%) |
Apr 01, 2005 | 27.36 | 27.56 | 26.52 | 26.52 | 636,742 | -0.70(-2.56%) |
Mar 31, 2005 | 27.64 | 27.75 | 26.87 | 27.22 | 589,508 | -0.40(-1.44%) |
Mar 30, 2005 | 27.44 | 28.03 | 27.44 | 27.62 | 587,127 | +0.20(+0.73%) |
Mar 29, 2005 | 28.44 | 28.62 | 27.31 | 27.42 | 509,373 | -1.09(-3.82%) |
Mar 28, 2005 | 28.05 | 28.79 | 28.02 | 28.51 | 416,484 | +0.47(+1.69%) |
Mar 24, 2005 | 28.33 | 28.49 | 27.93 | 28.04 | 591,658 | +0.02(+0.06%) |
Mar 23, 2005 | 29.15 | 29.16 | 27.80 | 28.02 | 581,010 | -1.22(-4.18%) |
Mar 22, 2005 | 29.63 | 30.16 | 29.17 | 29.24 | 190,052 | -0.50(-1.68%) |
Mar 21, 2005 | 29.56 | 29.84 | 29.23 | 29.74 | 234,527 | -0.05(-0.17%) |
Mar 18, 2005 | 29.99 | 30.49 | 29.43 | 29.79 | 558,592 | -0.33(-1.10%) |
Mar 17, 2005 | 29.84 | 30.51 | 29.51 | 30.12 | 408,855 | +0.33(+1.12%) |
Mar 16, 2005 | 30.17 | 30.34 | 29.61 | 29.79 | 475,440 | -0.59(-1.94%) |
Mar 15, 2005 | 30.77 | 30.84 | 30.36 | 30.38 | 375,507 | -0.22(-0.73%) |
Mar 14, 2005 | 30.56 | 30.92 | 30.29 | 30.61 | 409,801 | +0.02(+0.08%) |
Mar 11, 2005 | 30.43 | 30.82 | 30.18 | 30.58 | 555,676 | +0.15(+0.49%) |
Mar 10, 2005 | 31.10 | 31.58 | 30.31 | 30.43 | 576,963 | -0.76(-2.45%) |
Mar 09, 2005 | 31.59 | 31.75 | 30.76 | 31.20 | 536,438 | -0.40(-1.26%) |
Mar 08, 2005 | 32.32 | 32.63 | 31.51 | 31.59 | 990,137 | -0.27(-0.83%) |
Mar 07, 2005 | 30.10 | 32.37 | 29.78 | 31.86 | 1,287,002 | +1.76(+5.85%) |
Mar 04, 2005 | 29.54 | 30.15 | 29.23 | 30.10 | 608,158 | +0.86(+2.96%) |
Mar 03, 2005 | 29.77 | 29.84 | 29.04 | 29.23 | 420,182 | -0.21(-0.71%) |
Mar 02, 2005 | 29.18 | 29.84 | 29.18 | 29.44 | 310,129 | +0.12(+0.43%) |
Mar 01, 2005 | 29.13 | 29.72 | 29.13 | 29.32 | 531,886 | +0.16(+0.54%) |
Feb 28, 2005 | 29.40 | 29.91 | 28.93 | 29.16 | 484,601 | -0.35(-1.18%) |
Feb 25, 2005 | 29.03 | 29.52 | 28.59 | 29.51 | 652,122 | +0.49(+1.69%) |
Feb 24, 2005 | 28.09 | 29.02 | 28.09 | 29.02 | 312,129 | +0.70(+2.47%) |
Feb 23, 2005 | 28.23 | 28.96 | 27.76 | 28.32 | 459,412 | +0.58(+2.10%) |
Feb 22, 2005 | 29.17 | 29.17 | 27.74 | 27.74 | 798,469 | -1.44(-4.93%) |
Feb 18, 2005 | 29.05 | 29.38 | 28.86 | 29.18 | 321,414 | +0.33(+1.15%) |
Feb 17, 2005 | 29.96 | 29.96 | 28.77 | 28.84 | 437,219 | -0.90(-3.02%) |
Feb 16, 2005 | 29.59 | 29.92 | 29.36 | 29.74 | 470,437 | +0.12(+0.39%) |
Feb 15, 2005 | 30.07 | 30.07 | 29.30 | 29.62 | 683,348 | -0.32(-1.05%) |
Feb 14, 2005 | 30.52 | 30.71 | 29.44 | 29.94 | 710,857 | -0.71(-2.33%) |
Feb 11, 2005 | 30.51 | 31.04 | 30.26 | 30.66 | 470,576 | +0.27(+0.90%) |
Feb 10, 2005 | 29.84 | 30.59 | 29.84 | 30.38 | 628,814 | +0.45(+1.50%) |
Feb 09, 2005 | 30.27 | 30.29 | 29.78 | 29.93 | 840,286 | -0.29(-0.96%) |
Feb 08, 2005 | 29.80 | 30.24 | 29.56 | 30.22 | 671,175 | +0.49(+1.65%) |
Feb 07, 2005 | 29.50 | 29.78 | 28.96 | 29.73 | 610,025 | +0.43(+1.48%) |
Feb 04, 2005 | 29.65 | 29.68 | 29.08 | 29.30 | 589,233 | -0.17(-0.56%) |
Feb 03, 2005 | 29.18 | 29.65 | 29.08 | 29.47 | 569,332 | +0.15(+0.51%) |
Feb 02, 2005 | 28.97 | 29.62 | 28.88 | 29.32 | 656,265 | +0.24(+0.83%) |
Feb 01, 2005 | 28.74 | 29.14 | 28.30 | 29.08 | 758,080 | +0.17(+0.58%) |
Jan 31, 2005 | 28.14 | 29.02 | 28.05 | 28.91 | 951,329 | +0.79(+2.81%) |
Jan 28, 2005 | 27.57 | 28.22 | 27.31 | 28.12 | 1,949,672 | +1.74(+6.58%) |
Jan 27, 2005 | 28.89 | 28.89 | 24.31 | 26.38 | 5,454,275 | -3.87(-12.79%) |
Jan 26, 2005 | 30.01 | 30.32 | 29.68 | 30.25 | 343,640 | +0.22(+0.73%) |
Jan 25, 2005 | 29.99 | 30.17 | 29.43 | 30.03 | 540,230 | +0.32(+1.09%) |
Jan 24, 2005 | 29.93 | 30.42 | 29.67 | 29.71 | 423,821 | -0.45(-1.49%) |
Jan 21, 2005 | 30.31 | 31.05 | 30.07 | 30.16 | 320,572 | -0.22(-0.71%) |
Jan 20, 2005 | 30.76 | 31.16 | 30.34 | 30.37 | 506,440 | -0.49(-1.59%) |
Jan 19, 2005 | 31.96 | 31.96 | 30.70 | 30.86 | 613,615 | -0.88(-2.78%) |
Jan 18, 2005 | 31.59 | 31.94 | 31.15 | 31.74 | 290,894 | +0.51(+1.62%) |
Jan 14, 2005 | 30.59 | 31.47 | 30.51 | 31.24 | 464,161 | +0.88(+2.90%) |
Jan 13, 2005 | 30.76 | 30.91 | 30.06 | 30.36 | 410,622 | -0.35(-1.14%) |
Jan 12, 2005 | 30.81 | 31.20 | 30.41 | 30.71 | 670,508 | -0.34(-1.10%) |
Jan 11, 2005 | 31.05 | 31.96 | 30.81 | 31.05 | 816,516 | +0.02(+0.05%) |
Jan 10, 2005 | 30.04 | 32.07 | 29.59 | 31.03 | 1,284,336 | +16.10(+107.82%) |
Jan 07, 2005 | 15.22 | 15.26 | 14.86 | 14.93 | 782,391 | -0.16(-1.09%) |
Jan 06, 2005 | 14.90 | 15.29 | 14.80 | 15.10 | 636,577 | +0.31(+2.07%) |
Jan 05, 2005 | 14.86 | 15.07 | 14.71 | 14.79 | 781,198 | -0.25(-1.64%) |
Jan 04, 2005 | 15.58 | 15.59 | 14.89 | 15.04 | 861,152 | -0.54(-3.48%) |
Jan 03, 2005 | 15.62 | 15.66 | 15.38 | 15.58 | 586,822 | +0.28(+1.81%) |
Dec 31, 2004 | 15.37 | 15.50 | 15.16 | 15.30 | 268,760 | +0.05(+0.35%) |
Dec 30, 2004 | 15.38 | 15.62 | 15.25 | 15.25 | 492,046 | -0.21(-1.34%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.42 | 15.46 | 375,831 | -0.25(-1.56%) |
Dec 28, 2004 | 15.23 | 15.77 | 15.23 | 15.70 | 354,177 | +0.52(+3.39%) |
Dec 27, 2004 | 15.59 | 15.59 | 15.19 | 15.19 | 538,483 | -0.33(-2.13%) |
Dec 23, 2004 | 15.55 | 15.58 | 15.42 | 15.52 | 228,097 | +0.10(+0.66%) |
Dec 22, 2004 | 15.45 | 15.57 | 15.23 | 15.41 | 247,827 | +0.01(+0.05%) |
Dec 21, 2004 | 15.27 | 15.47 | 15.01 | 15.41 | 407,832 | +0.27(+1.77%) |
Dec 20, 2004 | 14.96 | 15.17 | 14.88 | 15.14 | 410,479 | +0.23(+1.55%) |
Dec 17, 2004 | 14.80 | 14.99 | 14.79 | 14.91 | 370,538 | +0.11(+0.74%) |
Dec 16, 2004 | 15.22 | 15.32 | 14.76 | 14.80 | 472,075 | -0.33(-2.17%) |
Dec 15, 2004 | 15.12 | 15.24 | 14.88 | 15.13 | 528,618 | +0.06(+0.41%) |
Dec 14, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 499,745 | +0.22(+1.46%) |
Dec 13, 2004 | 14.47 | 14.88 | 14.47 | 14.85 | 516,107 | +0.23(+1.61%) |
Dec 10, 2004 | 14.86 | 14.86 | 14.48 | 14.61 | 525,972 | -0.06(-0.44%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.66 | 14.68 | 609,222 | -0.35(-2.31%) |
Dec 08, 2004 | 14.52 | 15.09 | 14.47 | 15.02 | 849,591 | +0.59(+4.10%) |
Dec 07, 2004 | 14.84 | 14.88 | 14.37 | 14.43 | 717,256 | -0.22(-1.53%) |
Dec 06, 2004 | 14.54 | 14.91 | 14.17 | 14.66 | 823,605 | +0.42(+2.92%) |
Dec 03, 2004 | 14.51 | 14.53 | 14.21 | 14.24 | 326,025 | -0.16(-1.11%) |
Dec 02, 2004 | 14.64 | 14.71 | 14.34 | 14.40 | 278,385 | -0.17(-1.18%) |
Dec 01, 2004 | 14.91 | 14.94 | 14.55 | 14.57 | 428,765 | -0.08(-0.54%) |
Nov 30, 2004 | 14.81 | 14.91 | 14.65 | 14.65 | 359,229 | -0.06(-0.44%) |
Nov 29, 2004 | 14.55 | 14.77 | 14.44 | 14.72 | 280,550 | +0.30(+2.05%) |
Nov 26, 2004 | 14.60 | 14.60 | 14.42 | 14.42 | 56,543 | -0.08(-0.57%) |
Nov 24, 2004 | 14.39 | 14.57 | 14.39 | 14.50 | 147,493 | -0.01(-0.09%) |
Nov 23, 2004 | 14.57 | 14.57 | 14.26 | 14.52 | 292,821 | -0.01(-0.09%) |
Nov 22, 2004 | 13.77 | 14.58 | 13.72 | 14.53 | 736,745 | +0.66(+4.73%) |
Nov 19, 2004 | 13.88 | 13.97 | 13.64 | 13.87 | 430,209 | -0.01(-0.06%) |
Nov 18, 2004 | 13.73 | 14.00 | 13.66 | 13.88 | 403,020 | +0.08(+0.60%) |
Nov 17, 2004 | 13.93 | 14.27 | 13.75 | 13.80 | 602,485 | -0.09(-0.61%) |
Nov 16, 2004 | 14.10 | 14.30 | 13.82 | 13.88 | 593,342 | -0.33(-2.34%) |
Nov 15, 2004 | 14.55 | 14.58 | 14.05 | 14.22 | 747,813 | -0.54(-3.63%) |
Nov 12, 2004 | 14.79 | 14.81 | 14.41 | 14.75 | 229,300 | +0.00(+0.00%) |
Nov 11, 2004 | 14.29 | 14.79 | 14.28 | 14.75 | 205,961 | +0.33(+2.26%) |
Nov 10, 2004 | 14.48 | 14.48 | 14.23 | 14.43 | 310,386 | -0.00(-0.03%) |
Nov 09, 2004 | 14.52 | 14.66 | 14.26 | 14.43 | 398,689 | -0.03(-0.17%) |
Nov 08, 2004 | 14.52 | 14.52 | 14.32 | 14.46 | 343,830 | -0.01(-0.06%) |
Nov 05, 2004 | 14.46 | 14.69 | 14.29 | 14.46 | 369,335 | +0.01(+0.10%) |
Nov 04, 2004 | 14.18 | 14.45 | 14.03 | 14.45 | 448,736 | +0.30(+2.13%) |
Nov 03, 2004 | 14.07 | 14.23 | 13.95 | 14.15 | 400,133 | +0.22(+1.55%) |
Nov 02, 2004 | 14.11 | 14.12 | 13.74 | 13.93 | 623,178 | -0.17(-1.19%) |
Nov 01, 2004 | 14.13 | 14.25 | 13.98 | 14.10 | 395,080 | -0.02(-0.13%) |
Oct 29, 2004 | 14.00 | 14.21 | 13.98 | 14.12 | 368,132 | +0.12(+0.88%) |
Oct 28, 2004 | 14.07 | 14.07 | 13.83 | 14.00 | 357,545 | -0.02(-0.16%) |
Oct 27, 2004 | 14.20 | 14.22 | 13.89 | 14.02 | 577,703 | -0.14(-1.00%) |
Oct 26, 2004 | 13.67 | 14.26 | 13.65 | 14.16 | 1,042,560 | +0.39(+2.85%) |
Oct 25, 2004 | 13.87 | 13.87 | 13.55 | 13.77 | 709,797 | -0.03(-0.20%) |
Oct 22, 2004 | 13.66 | 13.85 | 13.64 | 13.79 | 811,575 | +0.03(+0.21%) |
Oct 21, 2004 | 13.67 | 13.79 | 13.58 | 13.77 | 624,381 | +0.12(+0.90%) |
Oct 20, 2004 | 13.48 | 13.64 | 13.26 | 13.64 | 823,605 | +0.38(+2.84%) |
Oct 19, 2004 | 13.37 | 13.47 | 13.15 | 13.27 | 682,127 | +0.02(+0.17%) |
Oct 18, 2004 | 13.25 | 13.34 | 13.09 | 13.24 | 669,856 | +0.06(+0.44%) |
Oct 15, 2004 | 12.66 | 13.32 | 12.59 | 13.19 | 1,117,871 | +0.59(+4.72%) |
Oct 14, 2004 | 12.35 | 12.71 | 12.21 | 12.59 | 1,860,151 | +0.55(+4.56%) |
Oct 13, 2004 | 12.29 | 12.39 | 12.01 | 12.04 | 625,824 | -0.17(-1.41%) |
Oct 12, 2004 | 12.05 | 12.28 | 12.00 | 12.21 | 272,369 | +0.02(+0.14%) |
Oct 11, 2004 | 12.33 | 12.35 | 12.11 | 12.20 | 309,183 | +0.05(+0.44%) |
Oct 08, 2004 | 12.13 | 12.30 | 12.09 | 12.14 | 279,347 | -0.05(-0.44%) |
Oct 07, 2004 | 12.27 | 12.36 | 12.17 | 12.20 | 301,483 | -0.12(-0.95%) |
Oct 06, 2004 | 12.18 | 12.32 | 12.18 | 12.31 | 298,115 | +0.09(+0.70%) |
Oct 05, 2004 | 12.31 | 12.33 | 12.16 | 12.23 | 268,520 | +0.02(+0.17%) |
Oct 04, 2004 | 12.30 | 12.40 | 12.12 | 12.21 | 344,552 | -0.05(-0.42%) |
Oct 01, 2004 | 12.26 | 12.26 | 12.16 | 12.26 | 442,480 | +0.07(+0.55%) |
Sep 30, 2004 | 12.15 | 12.26 | 12.11 | 12.19 | 462,691 | +0.06(+0.48%) |
Sep 29, 2004 | 11.84 | 12.14 | 11.74 | 12.14 | 581,071 | +0.32(+2.71%) |
Sep 28, 2004 | 11.49 | 11.87 | 11.35 | 11.82 | 476,647 | +0.40(+3.48%) |
Sep 27, 2004 | 11.41 | 11.55 | 11.27 | 11.42 | 390,990 | -0.04(-0.31%) |
Sep 24, 2004 | 11.43 | 11.57 | 11.39 | 11.45 | 379,922 | +0.05(+0.44%) |
Sep 23, 2004 | 11.48 | 11.67 | 11.38 | 11.40 | 211,495 | -0.14(-1.22%) |
Sep 22, 2004 | 11.88 | 11.88 | 11.49 | 11.55 | 594,545 | -0.29(-2.47%) |
Sep 21, 2004 | 11.66 | 11.84 | 11.37 | 11.84 | 301,724 | +0.23(+1.99%) |
Sep 20, 2004 | 11.82 | 11.82 | 11.42 | 11.61 | 326,747 | +0.03(+0.29%) |
Sep 17, 2004 | 11.50 | 11.75 | 11.43 | 11.57 | 454,992 | +0.06(+0.56%) |
Sep 16, 2004 | 11.43 | 11.52 | 11.23 | 11.51 | 212,217 | +0.05(+0.45%) |
Sep 15, 2004 | 11.34 | 11.49 | 11.31 | 11.46 | 220,638 | +0.07(+0.60%) |
Sep 14, 2004 | 11.40 | 11.53 | 11.30 | 11.39 | 211,976 | -0.05(-0.47%) |
Sep 13, 2004 | 11.41 | 11.53 | 11.38 | 11.44 | 302,205 | +0.05(+0.44%) |
Sep 10, 2004 | 11.47 | 11.48 | 11.27 | 11.39 | 561,341 | -0.07(-0.60%) |
Sep 09, 2004 | 11.39 | 11.46 | 11.33 | 11.46 | 580,349 | +0.10(+0.88%) |
Sep 08, 2004 | 11.31 | 11.42 | 11.25 | 11.36 | 467,985 | +0.07(+0.63%) |
Sep 07, 2004 | 11.26 | 11.37 | 11.22 | 11.29 | 648,682 | +0.21(+1.86%) |
Sep 03, 2004 | 11.00 | 11.14 | 11.00 | 11.09 | 384,734 | +0.00(+0.00%) |
Sep 02, 2004 | 11.04 | 11.15 | 10.96 | 11.09 | 566,153 | +0.08(+0.70%) |
Sep 01, 2004 | 10.96 | 11.25 | 10.86 | 11.01 | 732,896 | +0.10(+0.95%) |
Aug 31, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 398,689 | +0.14(+1.31%) |
Aug 30, 2004 | 10.66 | 10.85 | 10.53 | 10.76 | 381,847 | -0.03(-0.29%) |
Aug 27, 2004 | 10.46 | 10.82 | 10.46 | 10.80 | 237,962 | +0.28(+2.65%) |
Aug 26, 2004 | 10.82 | 10.82 | 10.41 | 10.52 | 440,315 | -0.22(-2.05%) |
Aug 25, 2004 | 10.60 | 10.80 | 10.56 | 10.74 | 395,802 | +0.03(+0.25%) |
Aug 24, 2004 | 10.86 | 10.89 | 10.57 | 10.71 | 417,216 | -0.01(-0.08%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 326,747 | -0.25(-2.29%) |
Aug 20, 2004 | 10.82 | 10.98 | 10.64 | 10.97 | 315,920 | +0.29(+2.72%) |
Aug 19, 2004 | 10.74 | 10.84 | 10.56 | 10.68 | 380,162 | -0.25(-2.30%) |
Aug 18, 2004 | 10.79 | 10.93 | 10.58 | 10.93 | 532,709 | +0.32(+3.04%) |
Aug 17, 2004 | 10.80 | 10.82 | 10.55 | 10.61 | 544,499 | -0.12(-1.16%) |
Aug 16, 2004 | 10.55 | 10.78 | 10.43 | 10.73 | 454,511 | +0.32(+3.11%) |
Aug 13, 2004 | 10.64 | 10.64 | 10.31 | 10.41 | 461,488 | -0.10(-0.95%) |
Aug 12, 2004 | 10.60 | 10.80 | 10.48 | 10.51 | 1,222,295 | -0.16(-1.50%) |
Aug 11, 2004 | 10.27 | 10.82 | 10.19 | 10.67 | 1,654,189 | +0.42(+4.12%) |
Aug 10, 2004 | 9.912 | 10.28 | 9.912 | 10.25 | 642,908 | +0.30(+3.03%) |
Aug 09, 2004 | 9.721 | 9.991 | 9.688 | 9.946 | 802,672 | +0.22(+2.22%) |
Aug 06, 2004 | 9.892 | 9.927 | 9.617 | 9.729 | 692,233 | -0.25(-2.46%) |
Aug 05, 2004 | 10.28 | 10.34 | 9.896 | 9.975 | 672,503 | -0.36(-3.52%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.17 | 10.34 | 460,766 | -0.07(-0.72%) |
Aug 03, 2004 | 10.47 | 10.48 | 10.29 | 10.41 | 578,424 | -0.00(-0.04%) |
Aug 02, 2004 | 10.25 | 10.44 | 10.18 | 10.42 | 529,581 | +0.07(+0.64%) |
Jul 30, 2004 | 10.45 | 10.48 | 10.30 | 10.35 | 464,135 | -0.10(-0.95%) |
Jul 29, 2004 | 10.36 | 10.47 | 10.18 | 10.45 | 726,640 | +0.21(+2.07%) |
Jul 28, 2004 | 10.17 | 10.38 | 10.12 | 10.24 | 1,144,338 | -0.04(-0.34%) |
Jul 27, 2004 | 10.02 | 10.32 | 10.02 | 10.27 | 1,130,623 | +0.15(+1.46%) |
Jul 26, 2004 | 10.32 | 10.40 | 10.04 | 10.13 | 847,907 | -0.20(-1.89%) |
Jul 23, 2004 | 10.41 | 10.54 | 10.16 | 10.32 | 581,071 | -0.07(-0.67%) |
Jul 22, 2004 | 10.60 | 10.65 | 10.34 | 10.39 | 747,573 | -0.23(-2.16%) |
Jul 21, 2004 | 10.94 | 11.08 | 10.61 | 10.62 | 885,201 | -0.39(-3.57%) |
Jul 20, 2004 | 10.99 | 11.10 | 10.99 | 11.01 | 918,405 | +0.03(+0.28%) |
Jul 19, 2004 | 11.01 | 11.08 | 10.91 | 10.98 | 602,967 | +0.14(+1.26%) |
Jul 16, 2004 | 10.93 | 11.03 | 10.79 | 10.85 | 572,890 | -0.01(-0.08%) |
Jul 15, 2004 | 11.01 | 11.03 | 10.80 | 10.85 | 652,773 | +0.01(+0.08%) |
Jul 14, 2004 | 10.92 | 10.92 | 10.71 | 10.85 | 436,946 | -0.04(-0.40%) |
Jul 13, 2004 | 10.70 | 10.93 | 10.70 | 10.89 | 266,595 | +0.15(+1.41%) |
Jul 12, 2004 | 10.50 | 10.81 | 10.49 | 10.74 | 309,423 | +0.15(+1.43%) |
Jul 09, 2004 | 10.49 | 10.64 | 10.45 | 10.59 | 276,219 | +0.06(+0.59%) |
Jul 08, 2004 | 10.81 | 10.91 | 10.50 | 10.52 | 467,263 | -0.34(-3.14%) |
Jul 07, 2004 | 10.99 | 11.04 | 10.81 | 10.86 | 503,595 | -0.07(-0.61%) |
Jul 06, 2004 | 11.06 | 11.08 | 10.75 | 10.93 | 483,143 | -0.06(-0.55%) |
Jul 02, 2004 | 11.04 | 11.04 | 10.93 | 10.99 | 273,091 | +0.00(+0.04%) |
Jul 01, 2004 | 11.08 | 11.08 | 10.93 | 10.99 | 592,139 | +0.00(+0.00%) |
Jun 30, 2004 | 10.92 | 11.05 | 10.80 | 10.99 | 303,649 | +0.02(+0.17%) |
Jun 29, 2004 | 10.83 | 11.06 | 10.69 | 10.97 | 334,447 | +0.04(+0.32%) |
Jun 28, 2004 | 10.89 | 11.10 | 10.83 | 10.93 | 428,525 | +0.25(+2.31%) |
Jun 25, 2004 | 10.66 | 10.85 | 10.61 | 10.69 | 743,001 | +0.07(+0.63%) |
Jun 24, 2004 | 10.85 | 10.85 | 10.56 | 10.62 | 210,051 | -0.18(-1.69%) |
Jun 23, 2004 | 10.43 | 10.81 | 10.36 | 10.80 | 432,375 | +0.37(+3.57%) |
Jun 22, 2004 | 10.46 | 10.52 | 10.38 | 10.43 | 432,375 | -0.06(-0.57%) |
Jun 21, 2004 | 10.29 | 10.53 | 10.28 | 10.49 | 298,836 | +0.13(+1.28%) |
Jun 18, 2004 | 10.28 | 10.37 | 10.24 | 10.36 | 527,175 | +0.04(+0.36%) |
Jun 17, 2004 | 10.52 | 10.53 | 10.31 | 10.32 | 448,255 | -0.16(-1.55%) |
Jun 16, 2004 | 10.43 | 10.50 | 10.35 | 10.48 | 341,184 | +0.13(+1.26%) |
Jun 15, 2004 | 10.36 | 10.45 | 10.28 | 10.35 | 399,652 | +0.09(+0.91%) |
Jun 14, 2004 | 10.51 | 10.51 | 10.25 | 10.26 | 531,746 | -0.24(-2.26%) |
Jun 10, 2004 | 10.29 | 10.52 | 10.29 | 10.49 | 837,320 | +0.17(+1.69%) |
Jun 09, 2004 | 10.31 | 10.39 | 10.16 | 10.32 | 784,386 | -0.02(-0.22%) |
Jun 08, 2004 | 10.23 | 10.35 | 10.15 | 10.34 | 521,400 | +0.13(+1.30%) |
Jun 07, 2004 | 10.15 | 10.27 | 9.989 | 10.21 | 349,605 | +0.13(+1.28%) |
Jun 04, 2004 | 9.935 | 10.17 | 9.925 | 10.08 | 496,377 | +0.12(+1.17%) |
Jun 03, 2004 | 10.23 | 10.31 | 9.958 | 9.964 | 334,928 | -0.30(-2.92%) |
Jun 02, 2004 | 10.03 | 10.29 | 10.03 | 10.26 | 317,844 | +0.16(+1.62%) |
Jun 01, 2004 | 10.13 | 10.22 | 9.979 | 10.10 | 851,997 | -0.00(-0.04%) |
May 28, 2004 | 9.973 | 10.19 | 9.954 | 10.10 | 265,392 | +0.13(+1.29%) |
May 27, 2004 | 10.08 | 10.12 | 9.842 | 9.975 | 520,919 | -0.10(-0.99%) |
May 26, 2004 | 10.31 | 10.34 | 10.01 | 10.07 | 531,506 | -0.26(-2.51%) |
May 25, 2004 | 9.686 | 10.34 | 9.640 | 10.33 | 724,474 | +0.60(+6.22%) |
May 24, 2004 | 9.474 | 9.790 | 9.420 | 9.729 | 919,127 | +0.26(+2.79%) |
May 21, 2004 | 9.353 | 9.466 | 9.146 | 9.466 | 393,396 | +0.17(+1.79%) |
May 20, 2004 | 9.229 | 9.370 | 9.162 | 9.299 | 427,081 | -0.01(-0.11%) |
May 19, 2004 | 9.391 | 9.486 | 9.212 | 9.310 | 299,558 | -0.07(-0.71%) |
May 18, 2004 | 9.289 | 9.389 | 9.247 | 9.376 | 183,584 | +0.10(+1.12%) |
May 17, 2004 | 9.154 | 9.335 | 9.071 | 9.272 | 421,788 | -0.04(-0.45%) |
May 14, 2004 | 9.378 | 9.418 | 9.239 | 9.314 | 254,083 | +0.00(+0.02%) |
May 13, 2004 | 9.152 | 9.434 | 9.152 | 9.312 | 515,625 | +0.13(+1.38%) |
May 12, 2004 | 9.181 | 9.185 | 9.008 | 9.185 | 386,178 | +0.03(+0.32%) |
May 11, 2004 | 9.143 | 9.212 | 9.091 | 9.156 | 240,849 | +0.05(+0.52%) |
May 10, 2004 | 9.218 | 9.220 | 9.008 | 9.108 | 506,723 | -0.15(-1.62%) |
May 07, 2004 | 9.455 | 9.545 | 9.258 | 9.258 | 390,509 | -0.21(-2.22%) |
May 06, 2004 | 9.455 | 9.520 | 9.245 | 9.468 | 406,148 | -0.02(-0.20%) |
May 05, 2004 | 9.621 | 9.621 | 9.463 | 9.486 | 196,337 | -0.06(-0.59%) |
May 04, 2004 | 9.686 | 9.686 | 9.466 | 9.542 | 370,538 | -0.07(-0.71%) |