Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.77 | 17.00 | 16.61 | 16.86 | 248,509 | +0.14(+0.85%) |
Apr 28, 2005 | 16.87 | 17.02 | 16.67 | 16.72 | 1,311,546 | -0.15(-0.90%) |
Apr 27, 2005 | 17.26 | 17.26 | 16.76 | 16.87 | 698,743 | -0.38(-2.22%) |
Apr 26, 2005 | 17.56 | 17.74 | 17.20 | 17.26 | 354,981 | -0.37(-2.07%) |
Apr 25, 2005 | 17.67 | 17.88 | 17.44 | 17.62 | 266,348 | +0.14(+0.82%) |
Apr 22, 2005 | 17.71 | 17.72 | 17.23 | 17.48 | 540,662 | -0.32(-1.80%) |
Apr 21, 2005 | 17.51 | 17.98 | 17.38 | 17.80 | 397,054 | +0.60(+3.47%) |
Apr 20, 2005 | 17.69 | 17.73 | 17.09 | 17.20 | 583,744 | -0.27(-1.53%) |
Apr 19, 2005 | 16.66 | 17.52 | 16.66 | 17.47 | 534,828 | +0.89(+5.38%) |
Apr 18, 2005 | 16.55 | 16.82 | 16.44 | 16.58 | 345,781 | -0.05(-0.32%) |
Apr 15, 2005 | 16.83 | 17.18 | 16.49 | 16.63 | 665,197 | -0.18(-1.06%) |
Apr 14, 2005 | 17.69 | 17.69 | 16.71 | 16.81 | 929,302 | -0.93(-5.23%) |
Apr 13, 2005 | 18.41 | 18.41 | 17.53 | 17.74 | 689,207 | -0.70(-3.82%) |
Apr 12, 2005 | 18.09 | 18.52 | 17.90 | 18.44 | 488,828 | +0.22(+1.22%) |
Apr 11, 2005 | 18.43 | 18.48 | 17.83 | 18.22 | 574,881 | -0.21(-1.16%) |
Apr 08, 2005 | 18.49 | 18.72 | 17.98 | 18.43 | 1,123,285 | -0.03(-0.14%) |
Apr 07, 2005 | 18.06 | 18.47 | 17.84 | 18.46 | 1,412,521 | +0.41(+2.27%) |
Apr 06, 2005 | 17.80 | 18.14 | 17.80 | 18.05 | 1,115,431 | +0.25(+1.40%) |
Apr 05, 2005 | 17.95 | 18.00 | 17.80 | 17.80 | 563,550 | -0.15(-0.84%) |
Apr 04, 2005 | 17.88 | 18.00 | 17.66 | 17.95 | 1,268,015 | +0.16(+0.90%) |
Apr 01, 2005 | 17.60 | 18.08 | 17.49 | 17.79 | 2,739,438 | +0.62(+3.63%) |
Mar 31, 2005 | 16.80 | 17.26 | 16.77 | 17.17 | 524,282 | +0.18(+1.05%) |
Mar 30, 2005 | 16.63 | 17.00 | 16.63 | 16.99 | 205,875 | +0.37(+2.20%) |
Mar 29, 2005 | 16.99 | 17.20 | 16.49 | 16.62 | 361,937 | -0.44(-2.56%) |
Mar 28, 2005 | 17.29 | 17.43 | 17.02 | 17.06 | 188,373 | -0.13(-0.78%) |
Mar 24, 2005 | 17.32 | 17.32 | 17.15 | 17.19 | 392,117 | +0.01(+0.05%) |
Mar 23, 2005 | 17.21 | 17.37 | 17.03 | 17.18 | 297,538 | -0.03(-0.16%) |
Mar 22, 2005 | 17.47 | 17.67 | 17.10 | 17.21 | 380,561 | -0.12(-0.72%) |
Mar 21, 2005 | 17.42 | 17.46 | 17.25 | 17.34 | 163,129 | -0.06(-0.36%) |
Mar 18, 2005 | 17.41 | 17.42 | 17.16 | 17.40 | 598,778 | +0.02(+0.10%) |
Mar 17, 2005 | 17.06 | 17.43 | 17.06 | 17.38 | 246,938 | +0.41(+2.42%) |
Mar 16, 2005 | 17.16 | 17.16 | 16.89 | 16.97 | 246,153 | -0.25(-1.45%) |
Mar 15, 2005 | 17.37 | 17.46 | 17.18 | 17.22 | 291,255 | -0.15(-0.87%) |
Mar 14, 2005 | 17.43 | 17.55 | 17.24 | 17.37 | 207,670 | -0.05(-0.31%) |
Mar 11, 2005 | 17.27 | 17.63 | 17.25 | 17.43 | 277,679 | +0.20(+1.14%) |
Mar 10, 2005 | 17.31 | 17.56 | 17.04 | 17.23 | 501,282 | -0.08(-0.46%) |
Mar 09, 2005 | 17.51 | 17.55 | 17.29 | 17.31 | 368,557 | -0.32(-1.82%) |
Mar 08, 2005 | 17.74 | 18.03 | 17.61 | 17.63 | 243,348 | -0.22(-1.25%) |
Mar 07, 2005 | 17.75 | 18.13 | 17.75 | 17.85 | 327,494 | +0.04(+0.20%) |
Mar 04, 2005 | 17.78 | 17.92 | 17.60 | 17.82 | 251,987 | +0.12(+0.71%) |
Mar 03, 2005 | 17.57 | 17.73 | 17.42 | 17.69 | 360,479 | +0.26(+1.48%) |
Mar 02, 2005 | 17.71 | 17.72 | 17.33 | 17.43 | 326,820 | -0.28(-1.56%) |
Mar 01, 2005 | 17.49 | 17.75 | 17.36 | 17.71 | 734,533 | +0.22(+1.27%) |
Feb 28, 2005 | 17.82 | 17.87 | 17.34 | 17.49 | 494,214 | -0.31(-1.75%) |
Feb 25, 2005 | 17.29 | 17.80 | 17.28 | 17.80 | 492,419 | +0.51(+2.94%) |
Feb 24, 2005 | 16.80 | 17.29 | 16.80 | 17.29 | 449,000 | +0.50(+2.97%) |
Feb 23, 2005 | 16.78 | 17.18 | 16.76 | 16.79 | 491,409 | +0.10(+0.59%) |
Feb 22, 2005 | 17.53 | 17.53 | 16.69 | 16.69 | 488,155 | -0.83(-4.73%) |
Feb 18, 2005 | 17.21 | 17.54 | 17.10 | 17.52 | 352,401 | +0.40(+2.34%) |
Feb 17, 2005 | 17.27 | 17.43 | 17.06 | 17.12 | 332,093 | -0.06(-0.36%) |
Feb 16, 2005 | 17.16 | 17.29 | 17.08 | 17.18 | 369,678 | -0.06(-0.36%) |
Feb 15, 2005 | 17.03 | 17.35 | 16.96 | 17.25 | 444,287 | +0.21(+1.20%) |
Feb 14, 2005 | 17.11 | 17.11 | 16.93 | 17.04 | 306,850 | +0.02(+0.10%) |
Feb 11, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 264,889 | +0.07(+0.42%) |
Feb 10, 2005 | 16.81 | 17.03 | 16.69 | 16.95 | 365,639 | +0.06(+0.37%) |
Feb 09, 2005 | 16.80 | 17.00 | 16.71 | 16.89 | 971,711 | +0.09(+0.53%) |
Feb 08, 2005 | 16.69 | 16.83 | 16.65 | 16.80 | 323,118 | -0.03(-0.16%) |
Feb 07, 2005 | 16.76 | 16.89 | 16.69 | 16.83 | 634,232 | -0.02(-0.11%) |
Feb 04, 2005 | 16.58 | 16.86 | 16.45 | 16.85 | 554,462 | +0.23(+1.39%) |
Feb 03, 2005 | 16.51 | 16.68 | 16.41 | 16.61 | 931,209 | +0.02(+0.11%) |
Feb 02, 2005 | 15.87 | 16.60 | 15.84 | 16.60 | 3,270,003 | +0.87(+5.56%) |
Feb 01, 2005 | 15.56 | 15.80 | 15.33 | 15.72 | 1,606,729 | +0.16(+1.03%) |
Jan 31, 2005 | 15.14 | 15.59 | 15.11 | 15.56 | 868,044 | +0.47(+3.13%) |
Jan 28, 2005 | 15.13 | 15.15 | 14.88 | 15.09 | 443,390 | -0.13(-0.88%) |
Jan 27, 2005 | 15.01 | 15.25 | 14.83 | 15.22 | 347,352 | +0.21(+1.43%) |
Jan 26, 2005 | 14.90 | 15.01 | 14.64 | 15.01 | 312,908 | +0.30(+2.06%) |
Jan 25, 2005 | 14.62 | 14.77 | 14.48 | 14.71 | 261,187 | +0.37(+2.55%) |
Jan 24, 2005 | 14.73 | 14.84 | 14.31 | 14.34 | 306,401 | -0.33(-2.25%) |
Jan 21, 2005 | 14.62 | 14.97 | 14.53 | 14.67 | 395,483 | +0.05(+0.37%) |
Jan 20, 2005 | 14.75 | 14.86 | 14.52 | 14.62 | 441,483 | -0.13(-0.91%) |
Jan 19, 2005 | 14.82 | 14.92 | 14.58 | 14.75 | 386,844 | -0.16(-1.08%) |
Jan 18, 2005 | 14.76 | 15.03 | 14.72 | 14.91 | 345,445 | +0.07(+0.48%) |
Jan 14, 2005 | 14.80 | 14.93 | 14.56 | 14.84 | 434,302 | +0.13(+0.91%) |
Jan 13, 2005 | 14.93 | 14.96 | 14.56 | 14.71 | 622,900 | -0.09(-0.60%) |
Jan 12, 2005 | 14.80 | 15.11 | 14.58 | 14.80 | 629,744 | +0.39(+2.72%) |
Jan 11, 2005 | 14.66 | 14.66 | 14.34 | 14.40 | 287,104 | -0.26(-1.76%) |
Jan 10, 2005 | 14.34 | 14.80 | 14.34 | 14.66 | 412,537 | +0.23(+1.61%) |
Jan 07, 2005 | 14.75 | 14.75 | 14.40 | 14.43 | 369,903 | -0.19(-1.28%) |
Jan 06, 2005 | 14.67 | 14.89 | 14.59 | 14.62 | 397,615 | +0.04(+0.24%) |
Jan 05, 2005 | 14.78 | 15.14 | 14.51 | 14.58 | 403,337 | -0.18(-1.21%) |
Jan 04, 2005 | 15.40 | 15.51 | 14.64 | 14.76 | 457,526 | -0.62(-4.00%) |
Jan 03, 2005 | 15.80 | 15.90 | 15.29 | 15.38 | 326,484 | -0.43(-2.71%) |
Dec 31, 2004 | 15.86 | 15.93 | 15.71 | 15.80 | 182,090 | -0.02(-0.11%) |
Dec 30, 2004 | 15.84 | 16.11 | 15.79 | 15.82 | 249,294 | +0.08(+0.51%) |
Dec 29, 2004 | 15.71 | 15.85 | 15.57 | 15.74 | 194,656 | +0.05(+0.34%) |
Dec 28, 2004 | 15.44 | 15.73 | 15.41 | 15.69 | 315,601 | +0.34(+2.21%) |
Dec 27, 2004 | 15.60 | 15.60 | 15.33 | 15.35 | 205,202 | -0.16(-1.03%) |
Dec 23, 2004 | 15.59 | 15.60 | 15.46 | 15.51 | 163,690 | -0.07(-0.46%) |
Dec 22, 2004 | 15.42 | 15.60 | 15.39 | 15.58 | 404,346 | +0.16(+1.04%) |
Dec 21, 2004 | 14.80 | 15.42 | 14.79 | 15.42 | 593,842 | +0.63(+4.28%) |
Dec 20, 2004 | 15.00 | 15.05 | 14.48 | 14.79 | 524,618 | -0.12(-0.84%) |
Dec 17, 2004 | 14.98 | 15.03 | 14.64 | 14.91 | 403,673 | -0.09(-0.59%) |
Dec 16, 2004 | 15.24 | 15.26 | 14.77 | 15.00 | 378,317 | -0.26(-1.69%) |
Dec 15, 2004 | 15.11 | 15.42 | 14.98 | 15.26 | 685,504 | +0.15(+1.00%) |
Dec 14, 2004 | 15.05 | 15.30 | 14.97 | 15.11 | 591,935 | +0.11(+0.71%) |
Dec 13, 2004 | 14.82 | 15.08 | 14.75 | 15.00 | 365,864 | +0.22(+1.51%) |
Dec 10, 2004 | 14.80 | 14.93 | 14.72 | 14.78 | 235,382 | -0.11(-0.72%) |
Dec 09, 2004 | 14.88 | 14.89 | 14.65 | 14.88 | 182,427 | -0.13(-0.89%) |
Dec 08, 2004 | 14.71 | 15.02 | 14.71 | 15.02 | 311,899 | +0.31(+2.12%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.68 | 14.71 | 704,129 | -0.52(-3.40%) |
Dec 06, 2004 | 15.57 | 15.57 | 15.19 | 15.22 | 279,811 | -0.36(-2.29%) |
Dec 03, 2004 | 15.25 | 15.58 | 15.08 | 15.58 | 519,345 | +0.33(+2.16%) |
Dec 02, 2004 | 15.60 | 15.60 | 15.24 | 15.25 | 223,826 | -0.35(-2.23%) |
Dec 01, 2004 | 15.26 | 15.79 | 15.26 | 15.60 | 655,549 | +0.44(+2.88%) |
Nov 30, 2004 | 15.15 | 15.23 | 14.99 | 15.16 | 510,482 | +0.05(+0.35%) |
Nov 29, 2004 | 14.88 | 15.29 | 14.70 | 15.11 | 613,251 | +0.28(+1.86%) |
Nov 26, 2004 | 14.84 | 14.88 | 14.72 | 14.83 | 98,057 | +0.01(+0.06%) |
Nov 24, 2004 | 14.88 | 15.12 | 14.80 | 14.82 | 411,527 | -0.23(-1.54%) |
Nov 23, 2004 | 14.88 | 15.11 | 14.59 | 15.05 | 514,072 | +0.24(+1.62%) |
Nov 22, 2004 | 14.62 | 14.83 | 14.62 | 14.81 | 569,047 | +0.19(+1.28%) |
Nov 19, 2004 | 14.69 | 14.76 | 14.56 | 14.63 | 325,250 | -0.09(-0.61%) |
Nov 18, 2004 | 14.71 | 14.88 | 14.66 | 14.72 | 867,707 | -0.01(-0.06%) |
Nov 17, 2004 | 14.75 | 14.99 | 14.65 | 14.72 | 254,792 | +0.07(+0.49%) |
Nov 16, 2004 | 14.87 | 14.88 | 14.65 | 14.65 | 254,455 | -0.24(-1.62%) |
Nov 15, 2004 | 14.97 | 15.02 | 14.77 | 14.89 | 411,527 | -0.08(-0.54%) |
Nov 12, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 722,080 | +0.00(+0.00%) |
Nov 11, 2004 | 14.95 | 14.97 | 14.78 | 14.97 | 340,396 | +0.17(+1.14%) |
Nov 10, 2004 | 14.76 | 15.02 | 14.69 | 14.80 | 432,395 | +0.02(+0.12%) |
Nov 09, 2004 | 14.66 | 14.93 | 14.62 | 14.79 | 529,667 | +0.04(+0.24%) |
Nov 08, 2004 | 14.84 | 14.89 | 14.62 | 14.75 | 349,484 | -0.02(-0.12%) |
Nov 05, 2004 | 14.81 | 15.13 | 14.71 | 14.77 | 1,200,362 | +0.10(+0.67%) |
Nov 04, 2004 | 14.75 | 14.90 | 14.67 | 14.67 | 925,599 | -0.04(-0.24%) |
Nov 03, 2004 | 14.97 | 14.97 | 14.67 | 14.71 | 602,032 | -0.05(-0.36%) |
Nov 02, 2004 | 15.01 | 15.02 | 14.72 | 14.76 | 486,697 | -0.25(-1.66%) |
Nov 01, 2004 | 15.09 | 15.15 | 14.88 | 15.01 | 308,196 | -0.10(-0.65%) |
Oct 29, 2004 | 14.99 | 15.30 | 14.68 | 15.11 | 689,319 | +0.14(+0.95%) |
Oct 28, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 269,826 | -0.12(-0.83%) |
Oct 27, 2004 | 14.69 | 15.09 | 14.68 | 15.09 | 637,037 | +0.61(+4.18%) |
Oct 26, 2004 | 14.48 | 14.53 | 14.26 | 14.48 | 341,630 | +0.01(+0.06%) |
Oct 25, 2004 | 14.18 | 14.60 | 14.18 | 14.47 | 279,138 | +0.21(+1.50%) |
Oct 22, 2004 | 14.71 | 14.71 | 14.25 | 14.26 | 208,119 | -0.45(-3.09%) |
Oct 21, 2004 | 14.30 | 14.72 | 14.27 | 14.72 | 418,707 | +0.42(+2.93%) |
Oct 20, 2004 | 13.99 | 14.31 | 13.82 | 14.30 | 322,894 | +0.21(+1.52%) |
Oct 19, 2004 | 14.18 | 14.27 | 13.93 | 14.08 | 277,118 | -0.09(-0.63%) |
Oct 18, 2004 | 14.06 | 14.20 | 13.93 | 14.17 | 192,973 | +0.04(+0.32%) |
Oct 15, 2004 | 13.86 | 14.17 | 13.86 | 14.13 | 217,544 | +0.28(+1.99%) |
Oct 14, 2004 | 13.83 | 14.04 | 13.82 | 13.85 | 311,786 | +0.03(+0.19%) |
Oct 13, 2004 | 14.41 | 14.41 | 13.78 | 13.82 | 563,437 | -0.67(-4.61%) |
Oct 12, 2004 | 14.39 | 14.49 | 14.26 | 14.49 | 257,485 | +0.05(+0.37%) |
Oct 11, 2004 | 14.39 | 14.44 | 14.21 | 14.44 | 260,963 | +0.05(+0.37%) |
Oct 08, 2004 | 14.06 | 14.39 | 14.06 | 14.39 | 616,281 | +0.23(+1.64%) |
Oct 07, 2004 | 14.26 | 14.26 | 14.09 | 14.15 | 343,088 | -0.10(-0.69%) |
Oct 06, 2004 | 13.89 | 14.25 | 13.87 | 14.25 | 248,621 | +0.46(+3.36%) |
Oct 05, 2004 | 13.88 | 13.94 | 13.78 | 13.79 | 262,533 | -0.18(-1.28%) |
Oct 04, 2004 | 13.81 | 14.06 | 13.76 | 13.97 | 361,713 | +0.20(+1.42%) |
Oct 01, 2004 | 13.66 | 13.77 | 13.57 | 13.77 | 279,250 | +0.25(+1.85%) |
Sep 30, 2004 | 13.49 | 13.59 | 13.33 | 13.52 | 326,147 | -0.02(-0.13%) |
Sep 29, 2004 | 13.33 | 13.58 | 13.25 | 13.54 | 501,843 | +0.14(+1.07%) |
Sep 28, 2004 | 12.91 | 13.41 | 12.91 | 13.40 | 470,653 | +0.50(+3.87%) |
Sep 27, 2004 | 12.93 | 13.01 | 12.88 | 12.90 | 910,565 | -0.02(-0.14%) |
Sep 24, 2004 | 13.02 | 13.05 | 12.84 | 12.92 | 1,135,178 | -0.10(-0.75%) |
Sep 23, 2004 | 13.09 | 13.10 | 12.99 | 13.01 | 267,582 | +0.04(+0.34%) |
Sep 22, 2004 | 13.25 | 13.26 | 12.94 | 12.97 | 1,061,466 | -0.37(-2.81%) |
Sep 21, 2004 | 13.28 | 13.41 | 13.27 | 13.34 | 235,831 | +0.10(+0.74%) |
Sep 20, 2004 | 13.37 | 13.47 | 13.24 | 13.24 | 214,290 | -0.12(-0.93%) |
Sep 17, 2004 | 13.41 | 13.41 | 13.33 | 13.37 | 325,586 | +0.00(+0.00%) |
Sep 16, 2004 | 13.46 | 13.51 | 13.34 | 13.37 | 448,551 | -0.06(-0.46%) |
Sep 15, 2004 | 13.25 | 13.50 | 13.17 | 13.43 | 357,898 | +0.18(+1.35%) |
Sep 14, 2004 | 13.28 | 13.40 | 13.17 | 13.25 | 221,807 | -0.04(-0.27%) |
Sep 13, 2004 | 13.29 | 13.44 | 13.29 | 13.29 | 252,997 | +0.00(+0.00%) |
Sep 10, 2004 | 13.24 | 13.40 | 13.08 | 13.29 | 434,975 | +0.12(+0.88%) |
Sep 09, 2004 | 13.41 | 13.49 | 13.13 | 13.17 | 464,819 | -0.19(-1.40%) |
Sep 08, 2004 | 13.36 | 13.59 | 13.33 | 13.36 | 327,381 | +0.00(+0.00%) |
Sep 07, 2004 | 13.41 | 13.48 | 13.27 | 13.36 | 613,812 | +0.02(+0.13%) |
Sep 03, 2004 | 13.52 | 13.57 | 13.33 | 13.34 | 259,280 | -0.15(-1.12%) |
Sep 02, 2004 | 13.29 | 13.60 | 13.28 | 13.49 | 255,128 | +0.13(+1.00%) |
Sep 01, 2004 | 13.37 | 13.49 | 13.15 | 13.36 | 203,070 | -0.01(-0.07%) |
Aug 31, 2004 | 13.10 | 13.37 | 13.03 | 13.37 | 256,699 | +0.30(+2.32%) |
Aug 30, 2004 | 13.37 | 13.37 | 13.06 | 13.07 | 227,080 | -0.38(-2.85%) |
Aug 27, 2004 | 13.31 | 13.45 | 13.19 | 13.45 | 192,300 | +0.21(+1.62%) |
Aug 26, 2004 | 13.36 | 13.36 | 13.08 | 13.24 | 207,783 | -0.08(-0.60%) |
Aug 25, 2004 | 12.94 | 13.32 | 12.93 | 13.32 | 167,281 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.25 | 12.84 | 13.18 | 204,866 | +0.28(+2.14%) |
Aug 23, 2004 | 12.95 | 13.10 | 12.88 | 12.91 | 189,607 | -0.02(-0.14%) |
Aug 20, 2004 | 12.68 | 12.93 | 12.68 | 12.92 | 354,644 | +0.21(+1.68%) |
Aug 19, 2004 | 12.97 | 13.00 | 12.71 | 12.71 | 211,934 | -0.23(-1.79%) |
Aug 18, 2004 | 12.78 | 12.98 | 12.61 | 12.94 | 239,870 | +0.17(+1.33%) |
Aug 17, 2004 | 12.74 | 12.83 | 12.61 | 12.77 | 335,123 | +0.10(+0.77%) |
Aug 16, 2004 | 12.16 | 12.68 | 12.16 | 12.67 | 391,444 | +0.56(+4.64%) |
Aug 13, 2004 | 12.01 | 12.17 | 11.98 | 12.11 | 226,182 | +0.12(+0.97%) |
Aug 12, 2004 | 12.25 | 12.25 | 11.83 | 12.00 | 652,295 | -0.16(-1.32%) |
Aug 11, 2004 | 12.22 | 12.25 | 12.06 | 12.16 | 392,903 | -0.05(-0.44%) |
Aug 10, 2004 | 12.31 | 12.36 | 12.15 | 12.21 | 326,933 | +0.09(+0.74%) |
Aug 09, 2004 | 11.94 | 12.13 | 11.94 | 12.12 | 263,655 | -0.01(-0.07%) |
Aug 06, 2004 | 12.48 | 12.52 | 12.04 | 12.13 | 306,625 | -0.44(-3.47%) |
Aug 05, 2004 | 12.60 | 12.73 | 12.52 | 12.57 | 659,027 | -0.01(-0.07%) |
Aug 04, 2004 | 12.66 | 12.70 | 12.44 | 12.58 | 295,294 | -0.09(-0.70%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.62 | 12.67 | 256,363 | -0.24(-1.86%) |
Aug 02, 2004 | 12.97 | 13.10 | 12.68 | 12.91 | 281,831 | -0.12(-0.96%) |
Jul 30, 2004 | 13.15 | 13.25 | 12.92 | 13.03 | 271,621 | -0.16(-1.22%) |
Jul 29, 2004 | 12.82 | 13.20 | 12.70 | 13.19 | 392,566 | +0.45(+3.50%) |
Jul 28, 2004 | 12.79 | 12.91 | 12.66 | 12.75 | 394,585 | +0.02(+0.14%) |
Jul 27, 2004 | 12.67 | 12.83 | 12.65 | 12.73 | 200,602 | +0.10(+0.78%) |
Jul 26, 2004 | 12.83 | 12.92 | 12.55 | 12.63 | 306,177 | -0.27(-2.07%) |
Jul 23, 2004 | 13.05 | 13.05 | 12.79 | 12.90 | 240,992 | +0.07(+0.56%) |
Jul 22, 2004 | 12.81 | 13.05 | 12.54 | 12.83 | 371,137 | +0.03(+0.21%) |
Jul 21, 2004 | 13.35 | 13.35 | 12.79 | 12.80 | 223,378 | -0.48(-3.62%) |
Jul 20, 2004 | 12.86 | 13.29 | 12.83 | 13.28 | 205,763 | +0.33(+2.55%) |
Jul 19, 2004 | 12.97 | 13.01 | 12.82 | 12.95 | 216,646 | -0.06(-0.48%) |
Jul 16, 2004 | 12.90 | 13.09 | 12.90 | 13.01 | 381,010 | +0.12(+0.97%) |
Jul 15, 2004 | 13.01 | 13.07 | 12.87 | 12.89 | 490,623 | -0.17(-1.30%) |
Jul 14, 2004 | 13.10 | 13.13 | 12.95 | 13.06 | 489,726 | -0.05(-0.41%) |
Jul 13, 2004 | 13.16 | 13.20 | 13.05 | 13.11 | 202,846 | -0.10(-0.74%) |
Jul 12, 2004 | 13.19 | 13.27 | 13.11 | 13.21 | 271,509 | -0.05(-0.40%) |
Jul 09, 2004 | 13.12 | 13.34 | 13.10 | 13.26 | 228,539 | +0.12(+0.88%) |
Jul 08, 2004 | 13.65 | 13.71 | 13.10 | 13.15 | 1,041,832 | -0.59(-4.28%) |
Jul 07, 2004 | 13.64 | 13.79 | 13.64 | 13.74 | 956,340 | +0.14(+1.05%) |
Jul 06, 2004 | 13.59 | 13.69 | 13.50 | 13.59 | 601,247 | +0.00(+0.00%) |
Jul 02, 2004 | 13.68 | 13.77 | 13.54 | 13.59 | 187,251 | -0.16(-1.17%) |
Jul 01, 2004 | 13.82 | 13.84 | 13.68 | 13.75 | 348,474 | -0.06(-0.45%) |
Jun 30, 2004 | 13.57 | 13.84 | 13.36 | 13.82 | 1,466,374 | +0.21(+1.51%) |
Jun 29, 2004 | 13.37 | 13.61 | 13.37 | 13.61 | 434,414 | +0.21(+1.60%) |
Jun 28, 2004 | 13.28 | 13.57 | 13.28 | 13.40 | 346,454 | +0.07(+0.54%) |
Jun 25, 2004 | 13.37 | 13.39 | 13.16 | 13.33 | 670,358 | -0.05(-0.40%) |
Jun 24, 2004 | 13.34 | 13.46 | 13.32 | 13.38 | 543,355 | +0.08(+0.60%) |
Jun 23, 2004 | 12.86 | 13.30 | 12.84 | 13.30 | 313,806 | +0.53(+4.12%) |
Jun 22, 2004 | 12.80 | 12.81 | 12.65 | 12.77 | 263,431 | -0.12(-0.90%) |
Jun 21, 2004 | 12.81 | 12.90 | 12.73 | 12.89 | 334,450 | +0.06(+0.49%) |
Jun 18, 2004 | 12.66 | 12.83 | 12.63 | 12.83 | 883,527 | +0.20(+1.55%) |
Jun 17, 2004 | 12.48 | 12.75 | 12.41 | 12.63 | 458,536 | +0.17(+1.36%) |
Jun 16, 2004 | 12.37 | 12.51 | 12.26 | 12.46 | 324,913 | +0.16(+1.30%) |
Jun 15, 2004 | 12.34 | 12.52 | 12.26 | 12.30 | 372,371 | +0.04(+0.29%) |
Jun 14, 2004 | 12.48 | 12.59 | 12.12 | 12.26 | 425,439 | -0.23(-1.85%) |
Jun 10, 2004 | 12.42 | 12.70 | 12.42 | 12.50 | 325,362 | +0.07(+0.57%) |
Jun 09, 2004 | 12.70 | 12.70 | 12.33 | 12.42 | 265,675 | -0.33(-2.59%) |
Jun 08, 2004 | 12.57 | 12.75 | 12.54 | 12.75 | 303,484 | +0.14(+1.13%) |
Jun 07, 2004 | 12.26 | 12.62 | 12.26 | 12.61 | 345,108 | +0.44(+3.59%) |
Jun 04, 2004 | 12.06 | 12.23 | 12.03 | 12.18 | 354,532 | +0.15(+1.26%) |
Jun 03, 2004 | 12.10 | 12.19 | 12.00 | 12.02 | 404,010 | -0.05(-0.44%) |
Jun 02, 2004 | 11.94 | 12.10 | 11.94 | 12.08 | 347,127 | +0.12(+1.04%) |
Jun 01, 2004 | 11.59 | 12.02 | 11.51 | 11.95 | 548,179 | +0.37(+3.15%) |
May 28, 2004 | 11.59 | 11.71 | 11.51 | 11.59 | 492,194 | +0.04(+0.39%) |
May 27, 2004 | 11.58 | 11.72 | 11.41 | 11.54 | 382,805 | -0.04(-0.31%) |
May 26, 2004 | 11.52 | 11.59 | 11.45 | 11.58 | 123,076 | -0.01(-0.08%) |
May 25, 2004 | 11.44 | 11.63 | 11.38 | 11.59 | 255,016 | +0.17(+1.48%) |
May 24, 2004 | 11.36 | 11.57 | 11.28 | 11.42 | 338,040 | +0.12(+1.11%) |
May 21, 2004 | 11.40 | 11.41 | 11.23 | 11.29 | 180,856 | -0.02(-0.16%) |
May 20, 2004 | 11.36 | 11.41 | 11.23 | 11.31 | 265,450 | -0.05(-0.47%) |
May 19, 2004 | 11.54 | 11.59 | 11.33 | 11.36 | 369,342 | -0.13(-1.16%) |
May 18, 2004 | 11.57 | 11.58 | 11.40 | 11.50 | 389,312 | +0.00(+0.00%) |
May 17, 2004 | 11.71 | 11.71 | 11.46 | 11.50 | 528,321 | -0.30(-2.57%) |
May 14, 2004 | 11.92 | 11.92 | 11.60 | 11.80 | 542,345 | -0.12(-0.97%) |
May 13, 2004 | 11.80 | 12.12 | 11.78 | 11.92 | 335,011 | +0.12(+0.98%) |
May 12, 2004 | 11.90 | 11.90 | 11.60 | 11.80 | 530,901 | -0.16(-1.34%) |
May 11, 2004 | 11.94 | 12.12 | 11.86 | 11.96 | 201,163 | +0.11(+0.90%) |
May 10, 2004 | 11.94 | 11.99 | 11.78 | 11.85 | 425,439 | -0.18(-1.48%) |
May 07, 2004 | 12.37 | 12.40 | 12.03 | 12.03 | 307,972 | -0.34(-2.74%) |
May 06, 2004 | 12.11 | 12.57 | 12.03 | 12.37 | 540,662 | +0.17(+1.39%) |
May 05, 2004 | 12.30 | 12.30 | 12.17 | 12.20 | 200,602 | -0.12(-0.94%) |
May 04, 2004 | 12.26 | 12.57 | 12.19 | 12.32 | 244,021 | +0.00(+0.00%) |