Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.90 | 22.03 | 21.59 | 21.91 | 34,196 | +0.21(+0.95%) |
Apr 28, 2005 | 21.92 | 22.06 | 21.70 | 21.70 | 31,812 | -0.22(-1.00%) |
Apr 27, 2005 | 22.25 | 22.26 | 21.92 | 21.92 | 21,619 | -0.47(-2.12%) |
Apr 26, 2005 | 22.81 | 22.81 | 22.40 | 22.40 | 35,429 | -0.39(-1.71%) |
Apr 25, 2005 | 21.41 | 23.30 | 21.41 | 22.79 | 83,928 | +1.18(+5.46%) |
Apr 22, 2005 | 23.26 | 23.26 | 21.59 | 21.61 | 159,800 | -1.47(-6.38%) |
Apr 21, 2005 | 22.43 | 23.13 | 22.43 | 23.08 | 35,757 | +0.86(+3.89%) |
Apr 20, 2005 | 23.07 | 23.38 | 22.21 | 22.21 | 86,887 | -0.90(-3.89%) |
Apr 19, 2005 | 23.21 | 23.49 | 22.88 | 23.11 | 83,681 | -0.17(-0.73%) |
Apr 18, 2005 | 22.93 | 23.34 | 22.93 | 23.28 | 43,073 | +0.33(+1.43%) |
Apr 15, 2005 | 23.82 | 23.94 | 22.93 | 22.96 | 91,901 | -0.94(-3.92%) |
Apr 14, 2005 | 24.62 | 24.80 | 23.72 | 23.89 | 65,514 | -0.79(-3.20%) |
Apr 13, 2005 | 25.27 | 25.28 | 24.46 | 24.68 | 48,992 | -0.62(-2.45%) |
Apr 12, 2005 | 25.55 | 25.55 | 24.62 | 25.30 | 91,983 | -0.22(-0.86%) |
Apr 11, 2005 | 25.46 | 25.73 | 25.24 | 25.52 | 26,551 | -0.04(-0.14%) |
Apr 08, 2005 | 26.42 | 26.48 | 25.27 | 25.56 | 65,186 | -1.05(-3.93%) |
Apr 07, 2005 | 27.34 | 27.34 | 26.29 | 26.61 | 27,537 | -0.73(-2.67%) |
Apr 06, 2005 | 27.49 | 27.63 | 27.25 | 27.34 | 61,322 | +0.06(+0.22%) |
Apr 05, 2005 | 27.19 | 28.10 | 26.82 | 27.27 | 73,159 | +0.21(+0.76%) |
Apr 04, 2005 | 24.76 | 27.63 | 24.73 | 27.07 | 112,781 | +2.86(+11.81%) |
Apr 01, 2005 | 23.76 | 24.21 | 23.72 | 24.21 | 57,541 | +0.30(+1.27%) |
Mar 31, 2005 | 23.90 | 24.09 | 23.72 | 23.90 | 40,032 | +0.15(+0.61%) |
Mar 30, 2005 | 23.83 | 24.27 | 23.72 | 23.76 | 49,403 | -0.02(-0.10%) |
Mar 29, 2005 | 24.85 | 24.85 | 23.50 | 23.78 | 63,706 | -0.95(-3.84%) |
Mar 28, 2005 | 24.15 | 24.87 | 23.94 | 24.73 | 30,085 | +0.71(+2.94%) |
Mar 24, 2005 | 23.99 | 24.55 | 23.83 | 24.03 | 34,196 | +0.28(+1.18%) |
Mar 23, 2005 | 24.51 | 24.51 | 23.72 | 23.75 | 33,373 | -0.75(-3.08%) |
Mar 22, 2005 | 24.35 | 25.13 | 24.35 | 24.50 | 16,851 | +0.22(+0.90%) |
Mar 21, 2005 | 24.80 | 25.12 | 24.10 | 24.28 | 32,387 | -0.16(-0.65%) |
Mar 18, 2005 | 24.99 | 25.08 | 24.44 | 24.44 | 49,567 | -0.36(-1.47%) |
Mar 17, 2005 | 24.18 | 25.43 | 24.18 | 24.80 | 47,841 | +0.77(+3.19%) |
Mar 16, 2005 | 25.55 | 25.56 | 23.94 | 24.04 | 65,761 | -1.74(-6.75%) |
Mar 15, 2005 | 26.16 | 27.36 | 25.06 | 25.78 | 94,450 | -0.29(-1.12%) |
Mar 14, 2005 | 23.30 | 26.14 | 23.25 | 26.07 | 87,791 | +3.08(+13.39%) |
Mar 11, 2005 | 23.05 | 23.54 | 22.99 | 22.99 | 40,361 | +0.05(+0.21%) |
Mar 10, 2005 | 22.77 | 23.04 | 22.51 | 22.94 | 41,511 | +0.17(+0.75%) |
Mar 09, 2005 | 22.51 | 23.31 | 22.14 | 22.77 | 67,076 | +0.15(+0.65%) |
Mar 08, 2005 | 24.66 | 24.90 | 22.57 | 22.63 | 150,593 | -2.04(-8.28%) |
Mar 07, 2005 | 21.35 | 25.06 | 21.35 | 24.67 | 229,672 | +4.48(+22.17%) |
Mar 04, 2005 | 19.72 | 20.25 | 19.72 | 20.19 | 43,813 | +0.60(+3.04%) |
Mar 03, 2005 | 19.46 | 19.78 | 19.46 | 19.60 | 30,907 | +0.26(+1.32%) |
Mar 02, 2005 | 19.28 | 19.39 | 18.98 | 19.34 | 22,441 | +0.07(+0.38%) |
Mar 01, 2005 | 18.86 | 19.28 | 18.86 | 19.27 | 21,701 | +0.38(+2.00%) |
Feb 28, 2005 | 18.87 | 19.01 | 18.84 | 18.89 | 15,453 | -0.01(-0.06%) |
Feb 25, 2005 | 18.00 | 18.93 | 18.00 | 18.90 | 39,045 | +0.82(+4.51%) |
Feb 24, 2005 | 18.37 | 18.41 | 17.65 | 18.09 | 27,126 | -0.30(-1.65%) |
Feb 23, 2005 | 18.37 | 18.52 | 18.35 | 18.39 | 12,494 | +0.10(+0.53%) |
Feb 22, 2005 | 18.65 | 18.72 | 18.26 | 18.30 | 24,167 | -0.35(-1.89%) |
Feb 18, 2005 | 18.73 | 18.88 | 18.60 | 18.65 | 28,359 | -0.06(-0.32%) |
Feb 17, 2005 | 19.03 | 19.04 | 18.71 | 18.71 | 7,644 | -0.28(-1.47%) |
Feb 16, 2005 | 18.87 | 19.04 | 18.87 | 18.99 | 10,932 | +0.07(+0.39%) |
Feb 15, 2005 | 18.86 | 19.15 | 18.81 | 18.92 | 12,905 | -0.06(-0.32%) |
Feb 14, 2005 | 18.80 | 19.16 | 18.80 | 18.98 | 20,961 | -0.12(-0.64%) |
Feb 11, 2005 | 18.80 | 19.16 | 18.72 | 19.10 | 14,714 | +0.23(+1.22%) |
Feb 10, 2005 | 18.98 | 19.10 | 18.86 | 18.87 | 12,494 | -0.17(-0.89%) |
Feb 09, 2005 | 19.46 | 19.46 | 19.04 | 19.04 | 14,138 | -0.43(-2.19%) |
Feb 08, 2005 | 19.10 | 19.46 | 19.06 | 19.46 | 24,824 | +0.37(+1.91%) |
Feb 07, 2005 | 19.07 | 19.10 | 18.97 | 19.10 | 16,440 | +0.09(+0.45%) |
Feb 04, 2005 | 18.71 | 19.10 | 18.71 | 19.01 | 34,196 | +0.43(+2.29%) |
Feb 03, 2005 | 18.56 | 18.69 | 18.50 | 18.59 | 24,742 | -0.10(-0.52%) |
Feb 02, 2005 | 18.64 | 18.76 | 18.64 | 18.69 | 28,688 | +0.05(+0.26%) |
Feb 01, 2005 | 18.66 | 18.83 | 18.62 | 18.64 | 33,373 | -0.01(-0.07%) |
Jan 31, 2005 | 18.65 | 18.72 | 18.59 | 18.65 | 46,444 | +0.05(+0.26%) |
Jan 28, 2005 | 18.67 | 18.67 | 18.32 | 18.60 | 18,248 | -0.13(-0.71%) |
Jan 27, 2005 | 18.69 | 19.07 | 18.56 | 18.73 | 27,702 | -0.13(-0.71%) |
Jan 26, 2005 | 18.94 | 19.12 | 18.80 | 18.87 | 51,047 | +0.00(+0.00%) |
Jan 25, 2005 | 18.36 | 19.16 | 18.36 | 18.87 | 19,646 | +0.01(+0.06%) |
Jan 24, 2005 | 19.03 | 19.11 | 18.86 | 18.86 | 13,892 | -0.10(-0.51%) |
Jan 21, 2005 | 18.88 | 19.05 | 18.86 | 18.95 | 16,851 | +0.07(+0.39%) |
Jan 20, 2005 | 18.89 | 19.04 | 18.86 | 18.88 | 36,744 | -0.18(-0.96%) |
Jan 19, 2005 | 19.14 | 19.45 | 18.98 | 19.06 | 36,086 | -0.13(-0.70%) |
Jan 18, 2005 | 18.86 | 19.22 | 18.86 | 19.20 | 35,922 | +0.33(+1.74%) |
Jan 14, 2005 | 18.92 | 19.07 | 18.81 | 18.87 | 62,062 | -0.29(-1.52%) |
Jan 13, 2005 | 19.18 | 19.37 | 19.12 | 19.16 | 27,455 | +0.09(+0.45%) |
Jan 12, 2005 | 19.01 | 19.15 | 18.86 | 19.07 | 28,195 | +0.17(+0.90%) |
Jan 11, 2005 | 19.10 | 19.17 | 18.86 | 18.90 | 29,017 | -0.19(-1.02%) |
Jan 10, 2005 | 18.88 | 19.18 | 18.88 | 19.10 | 33,702 | +0.16(+0.83%) |
Jan 07, 2005 | 19.07 | 19.07 | 18.86 | 18.94 | 40,196 | -0.13(-0.70%) |
Jan 06, 2005 | 18.90 | 19.17 | 18.90 | 19.07 | 19,564 | +0.17(+0.90%) |
Jan 05, 2005 | 18.92 | 19.10 | 18.86 | 18.90 | 174,514 | -0.07(-0.38%) |
Jan 04, 2005 | 19.10 | 19.23 | 18.89 | 18.98 | 34,689 | -0.18(-0.95%) |
Jan 03, 2005 | 19.53 | 19.65 | 19.04 | 19.16 | 18,248 | -0.41(-2.11%) |
Dec 31, 2004 | 19.53 | 19.80 | 19.49 | 19.57 | 13,563 | +0.05(+0.25%) |
Dec 30, 2004 | 19.83 | 19.83 | 19.49 | 19.53 | 19,481 | -0.32(-1.59%) |
Dec 29, 2004 | 19.54 | 19.84 | 19.34 | 19.84 | 22,030 | +0.44(+2.26%) |
Dec 28, 2004 | 19.31 | 19.40 | 19.20 | 19.40 | 9,946 | +0.19(+1.01%) |
Dec 27, 2004 | 19.17 | 19.25 | 19.16 | 19.21 | 20,221 | +0.16(+0.83%) |
Dec 23, 2004 | 18.99 | 19.22 | 18.98 | 19.05 | 11,672 | +0.12(+0.64%) |
Dec 22, 2004 | 18.95 | 19.15 | 18.92 | 18.93 | 16,029 | +0.04(+0.19%) |
Dec 21, 2004 | 18.94 | 19.04 | 18.86 | 18.89 | 19,317 | +0.04(+0.19%) |
Dec 20, 2004 | 18.95 | 19.04 | 18.86 | 18.86 | 9,535 | -0.01(-0.06%) |
Dec 17, 2004 | 18.87 | 19.05 | 18.71 | 18.87 | 20,632 | -0.01(-0.06%) |
Dec 16, 2004 | 18.84 | 18.98 | 18.65 | 18.88 | 23,180 | -0.01(-0.06%) |
Dec 15, 2004 | 18.90 | 19.04 | 18.81 | 18.89 | 17,262 | -0.10(-0.51%) |
Dec 14, 2004 | 18.90 | 19.07 | 18.80 | 18.99 | 20,797 | +0.01(+0.06%) |
Dec 13, 2004 | 18.92 | 19.12 | 18.86 | 18.98 | 23,427 | +0.15(+0.78%) |
Dec 10, 2004 | 18.67 | 18.99 | 18.67 | 18.83 | 23,180 | +0.27(+1.44%) |
Dec 09, 2004 | 18.87 | 18.92 | 18.56 | 18.56 | 25,893 | -0.38(-1.99%) |
Dec 08, 2004 | 18.87 | 19.09 | 18.61 | 18.94 | 39,456 | +0.07(+0.39%) |
Dec 07, 2004 | 18.98 | 19.27 | 18.87 | 18.87 | 33,209 | -0.17(-0.89%) |
Dec 06, 2004 | 19.17 | 19.33 | 19.01 | 19.04 | 16,440 | +0.05(+0.26%) |
Dec 03, 2004 | 18.88 | 19.10 | 18.86 | 18.99 | 17,426 | +0.26(+1.36%) |
Dec 02, 2004 | 19.12 | 19.12 | 18.67 | 18.73 | 37,401 | -0.32(-1.66%) |
Dec 01, 2004 | 18.86 | 19.28 | 18.86 | 19.05 | 69,460 | +0.18(+0.97%) |
Nov 30, 2004 | 18.94 | 19.10 | 18.87 | 18.87 | 25,811 | -0.13(-0.70%) |
Nov 29, 2004 | 19.16 | 19.28 | 18.95 | 19.00 | 40,032 | -0.09(-0.45%) |
Nov 26, 2004 | 19.03 | 19.28 | 19.03 | 19.09 | 12,165 | -0.06(-0.32%) |
Nov 24, 2004 | 19.16 | 19.40 | 19.04 | 19.15 | 25,646 | +0.06(+0.32%) |
Nov 23, 2004 | 19.15 | 19.23 | 18.93 | 19.09 | 21,865 | -0.13(-0.70%) |
Nov 22, 2004 | 18.87 | 19.25 | 18.87 | 19.22 | 15,207 | +0.35(+1.87%) |
Nov 19, 2004 | 18.86 | 19.09 | 18.86 | 18.87 | 6,658 | -0.06(-0.32%) |
Nov 18, 2004 | 19.06 | 19.20 | 18.92 | 18.93 | 9,946 | -0.05(-0.26%) |
Nov 17, 2004 | 19.00 | 19.18 | 18.98 | 18.98 | 24,002 | +0.10(+0.52%) |
Nov 16, 2004 | 19.09 | 19.25 | 18.86 | 18.88 | 13,892 | -0.09(-0.45%) |
Nov 15, 2004 | 19.04 | 19.07 | 18.86 | 18.97 | 17,673 | -0.16(-0.83%) |
Nov 12, 2004 | 18.98 | 19.12 | 18.78 | 19.12 | 15,042 | +0.02(+0.13%) |
Nov 11, 2004 | 19.16 | 19.31 | 19.01 | 19.10 | 22,769 | -0.12(-0.63%) |
Nov 10, 2004 | 19.53 | 19.53 | 19.11 | 19.22 | 12,330 | -0.22(-1.13%) |
Nov 09, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 46,608 | -0.02(-0.13%) |
Nov 08, 2004 | 19.40 | 19.46 | 19.22 | 19.46 | 30,825 | +0.04(+0.19%) |
Nov 05, 2004 | 19.18 | 19.74 | 19.12 | 19.43 | 40,936 | +0.12(+0.63%) |
Nov 04, 2004 | 19.29 | 19.43 | 19.04 | 19.31 | 33,127 | +0.01(+0.06%) |
Nov 03, 2004 | 18.37 | 19.29 | 18.37 | 19.29 | 38,141 | +0.97(+5.31%) |
Nov 02, 2004 | 18.71 | 18.92 | 18.26 | 18.32 | 41,758 | -0.38(-2.02%) |
Nov 01, 2004 | 18.52 | 18.75 | 18.45 | 18.70 | 12,165 | +0.11(+0.59%) |
Oct 29, 2004 | 18.80 | 18.80 | 18.53 | 18.59 | 11,754 | -0.11(-0.59%) |
Oct 28, 2004 | 18.83 | 18.92 | 18.55 | 18.70 | 14,631 | +0.02(+0.13%) |
Oct 27, 2004 | 18.80 | 18.83 | 18.25 | 18.67 | 34,607 | -0.16(-0.84%) |
Oct 26, 2004 | 18.73 | 18.97 | 18.59 | 18.83 | 13,727 | -0.02(-0.13%) |
Oct 25, 2004 | 18.28 | 18.93 | 18.26 | 18.86 | 13,974 | +0.54(+2.92%) |
Oct 22, 2004 | 18.49 | 18.67 | 18.28 | 18.32 | 13,645 | -0.29(-1.57%) |
Oct 21, 2004 | 18.61 | 18.73 | 18.50 | 18.61 | 17,015 | +0.00(+0.00%) |
Oct 20, 2004 | 18.36 | 18.61 | 18.31 | 18.61 | 8,877 | +0.19(+1.06%) |
Oct 19, 2004 | 18.50 | 18.61 | 18.27 | 18.42 | 18,248 | -0.07(-0.39%) |
Oct 18, 2004 | 18.89 | 18.94 | 18.48 | 18.49 | 13,809 | -0.29(-1.55%) |
Oct 15, 2004 | 18.30 | 18.78 | 18.30 | 18.78 | 15,207 | +0.54(+2.93%) |
Oct 14, 2004 | 18.35 | 18.47 | 18.25 | 18.25 | 12,659 | +0.00(+0.00%) |
Oct 13, 2004 | 18.61 | 18.70 | 18.25 | 18.25 | 41,265 | -0.29(-1.57%) |
Oct 12, 2004 | 18.27 | 18.61 | 18.27 | 18.54 | 20,057 | +0.23(+1.26%) |
Oct 11, 2004 | 18.52 | 18.52 | 18.25 | 18.31 | 8,960 | +0.04(+0.20%) |
Oct 08, 2004 | 18.25 | 18.50 | 18.25 | 18.27 | 7,891 | +0.00(+0.00%) |
Oct 07, 2004 | 18.86 | 18.98 | 18.25 | 18.27 | 15,371 | -0.46(-2.47%) |
Oct 06, 2004 | 18.58 | 18.84 | 18.31 | 18.73 | 16,440 | +0.04(+0.20%) |
Oct 05, 2004 | 18.24 | 18.81 | 18.15 | 18.70 | 17,098 | +0.46(+2.54%) |
Oct 04, 2004 | 18.25 | 18.25 | 18.16 | 18.24 | 14,056 | -0.01(-0.07%) |
Oct 01, 2004 | 18.28 | 18.49 | 18.00 | 18.25 | 37,401 | -0.04(-0.20%) |
Sep 30, 2004 | 17.63 | 18.62 | 17.63 | 18.28 | 66,336 | +0.66(+3.73%) |
Sep 29, 2004 | 17.15 | 17.72 | 17.10 | 17.63 | 26,469 | +0.54(+3.13%) |
Sep 28, 2004 | 17.03 | 17.19 | 17.03 | 17.09 | 6,987 | +0.06(+0.36%) |
Sep 27, 2004 | 17.10 | 17.13 | 17.03 | 17.03 | 7,726 | -0.12(-0.71%) |
Sep 24, 2004 | 17.10 | 17.29 | 17.08 | 17.15 | 8,220 | +0.12(+0.71%) |
Sep 23, 2004 | 17.12 | 17.26 | 17.03 | 17.03 | 6,576 | -0.05(-0.29%) |
Sep 22, 2004 | 17.27 | 17.27 | 17.03 | 17.08 | 14,385 | -0.28(-1.61%) |
Sep 21, 2004 | 17.15 | 17.43 | 17.09 | 17.36 | 19,317 | +0.29(+1.71%) |
Sep 20, 2004 | 16.93 | 17.13 | 16.91 | 17.07 | 23,920 | +0.13(+0.79%) |
Sep 17, 2004 | 17.58 | 17.58 | 16.81 | 16.93 | 68,474 | -0.52(-3.00%) |
Sep 16, 2004 | 17.40 | 17.62 | 17.34 | 17.46 | 31,894 | +0.06(+0.35%) |
Sep 15, 2004 | 17.41 | 17.64 | 17.35 | 17.40 | 13,316 | -0.01(-0.07%) |
Sep 14, 2004 | 17.42 | 17.48 | 17.36 | 17.41 | 6,493 | -0.09(-0.49%) |
Sep 13, 2004 | 17.46 | 17.70 | 17.35 | 17.49 | 13,645 | -0.09(-0.48%) |
Sep 10, 2004 | 17.57 | 17.64 | 17.44 | 17.58 | 12,823 | -0.09(-0.48%) |
Sep 09, 2004 | 17.46 | 17.79 | 17.40 | 17.66 | 28,524 | +0.19(+1.11%) |
Sep 08, 2004 | 17.53 | 17.59 | 17.35 | 17.47 | 11,919 | -0.10(-0.55%) |
Sep 07, 2004 | 17.43 | 17.76 | 17.43 | 17.57 | 14,385 | +0.17(+0.98%) |
Sep 03, 2004 | 17.52 | 17.52 | 17.40 | 17.40 | 10,932 | -0.12(-0.69%) |
Sep 02, 2004 | 17.62 | 17.64 | 17.44 | 17.52 | 23,016 | +0.02(+0.14%) |
Sep 01, 2004 | 17.76 | 17.82 | 17.47 | 17.49 | 23,098 | -0.27(-1.51%) |
Aug 31, 2004 | 17.76 | 17.92 | 17.58 | 17.76 | 20,057 | +0.06(+0.34%) |
Aug 30, 2004 | 17.68 | 17.77 | 17.54 | 17.70 | 33,373 | -0.01(-0.07%) |
Aug 27, 2004 | 17.59 | 17.71 | 17.21 | 17.71 | 60,418 | +0.09(+0.48%) |
Aug 26, 2004 | 17.52 | 17.69 | 17.36 | 17.63 | 22,441 | -0.01(-0.07%) |
Aug 25, 2004 | 17.40 | 17.64 | 17.29 | 17.64 | 18,495 | +0.32(+1.83%) |
Aug 24, 2004 | 16.87 | 17.42 | 16.75 | 17.32 | 21,372 | +0.54(+3.19%) |
Aug 23, 2004 | 16.79 | 17.01 | 16.59 | 16.79 | 17,837 | +0.04(+0.22%) |
Aug 20, 2004 | 16.81 | 16.81 | 16.52 | 16.75 | 10,850 | +0.06(+0.36%) |
Aug 19, 2004 | 16.99 | 17.04 | 16.54 | 16.69 | 19,810 | -0.18(-1.08%) |
Aug 18, 2004 | 16.42 | 16.99 | 16.36 | 16.87 | 22,030 | +0.44(+2.67%) |
Aug 17, 2004 | 15.98 | 16.45 | 15.98 | 16.44 | 30,825 | +0.57(+3.60%) |
Aug 16, 2004 | 15.50 | 16.01 | 15.50 | 15.86 | 30,990 | +0.49(+3.16%) |
Aug 13, 2004 | 14.99 | 15.38 | 14.99 | 15.38 | 66,336 | +0.47(+3.18%) |
Aug 12, 2004 | 14.84 | 14.93 | 14.67 | 14.90 | 10,604 | -0.04(-0.24%) |
Aug 11, 2004 | 14.78 | 15.21 | 14.51 | 14.94 | 16,193 | +0.16(+1.07%) |
Aug 10, 2004 | 14.42 | 14.78 | 14.42 | 14.78 | 14,220 | +0.45(+3.14%) |
Aug 09, 2004 | 14.56 | 14.89 | 14.33 | 14.33 | 20,961 | -0.05(-0.34%) |
Aug 06, 2004 | 14.55 | 14.78 | 14.37 | 14.38 | 25,235 | -0.27(-1.83%) |
Aug 05, 2004 | 14.45 | 14.66 | 14.33 | 14.65 | 19,892 | +0.13(+0.92%) |
Aug 04, 2004 | 14.33 | 14.66 | 14.33 | 14.51 | 16,029 | +0.28(+1.97%) |
Aug 03, 2004 | 14.16 | 14.38 | 14.16 | 14.23 | 15,536 | +0.00(+0.00%) |
Aug 02, 2004 | 14.03 | 14.26 | 14.00 | 14.23 | 40,772 | +0.21(+1.47%) |
Jul 30, 2004 | 14.46 | 14.72 | 14.03 | 14.03 | 69,296 | -0.39(-2.70%) |
Jul 29, 2004 | 14.67 | 14.77 | 14.39 | 14.42 | 27,866 | -0.18(-1.25%) |
Jul 28, 2004 | 14.63 | 14.80 | 14.54 | 14.60 | 19,399 | -0.10(-0.66%) |
Jul 27, 2004 | 14.48 | 14.79 | 14.48 | 14.70 | 33,867 | +0.34(+2.37%) |
Jul 26, 2004 | 14.05 | 14.40 | 14.04 | 14.35 | 42,991 | +0.32(+2.25%) |
Jul 23, 2004 | 14.31 | 14.38 | 14.04 | 14.04 | 22,769 | -0.26(-1.79%) |
Jul 22, 2004 | 14.66 | 14.73 | 14.29 | 14.29 | 19,153 | -0.36(-2.49%) |
Jul 21, 2004 | 14.61 | 14.73 | 14.53 | 14.66 | 44,142 | +0.09(+0.58%) |
Jul 20, 2004 | 14.84 | 14.84 | 14.42 | 14.57 | 28,277 | -0.21(-1.40%) |
Jul 19, 2004 | 14.72 | 14.84 | 14.57 | 14.78 | 45,868 | +0.18(+1.25%) |
Jul 16, 2004 | 14.74 | 14.80 | 14.60 | 14.60 | 47,512 | -0.09(-0.58%) |
Jul 15, 2004 | 14.68 | 14.82 | 14.63 | 14.68 | 18,988 | +0.02(+0.17%) |
Jul 14, 2004 | 14.54 | 14.71 | 14.48 | 14.66 | 44,800 | +0.28(+1.95%) |
Jul 13, 2004 | 14.44 | 14.55 | 14.37 | 14.38 | 9,124 | +0.02(+0.17%) |
Jul 12, 2004 | 14.31 | 14.60 | 14.29 | 14.35 | 23,756 | +0.05(+0.34%) |
Jul 09, 2004 | 14.05 | 14.39 | 14.05 | 14.31 | 32,387 | +0.32(+2.26%) |
Jul 08, 2004 | 14.00 | 14.78 | 13.90 | 13.99 | 83,517 | +0.09(+0.61%) |
Jul 07, 2004 | 13.70 | 14.14 | 13.70 | 13.90 | 28,277 | +0.21(+1.51%) |
Jul 06, 2004 | 13.49 | 13.78 | 13.35 | 13.70 | 40,936 | +0.15(+1.08%) |
Jul 02, 2004 | 13.50 | 13.62 | 13.43 | 13.55 | 11,426 | +0.05(+0.36%) |
Jul 01, 2004 | 13.75 | 13.89 | 13.30 | 13.50 | 32,387 | -0.33(-2.37%) |
Jun 30, 2004 | 13.69 | 13.90 | 13.62 | 13.83 | 19,728 | +0.26(+1.88%) |
Jun 29, 2004 | 13.27 | 13.65 | 13.27 | 13.58 | 25,893 | +0.23(+1.73%) |
Jun 28, 2004 | 13.14 | 13.48 | 13.14 | 13.35 | 51,869 | +0.24(+1.86%) |
Jun 25, 2004 | 12.96 | 13.33 | 12.66 | 13.10 | 372,128 | +0.09(+0.65%) |
Jun 24, 2004 | 13.07 | 13.20 | 12.86 | 13.02 | 44,882 | +0.01(+0.09%) |
Jun 23, 2004 | 12.38 | 13.08 | 12.38 | 13.00 | 46,197 | +0.69(+5.63%) |
Jun 22, 2004 | 12.71 | 12.79 | 12.29 | 12.31 | 65,432 | -0.40(-3.16%) |
Jun 21, 2004 | 12.92 | 13.03 | 12.71 | 12.71 | 64,857 | -0.18(-1.42%) |
Jun 18, 2004 | 13.04 | 13.17 | 12.88 | 12.90 | 54,335 | -0.02(-0.19%) |
Jun 17, 2004 | 12.88 | 13.08 | 12.77 | 12.92 | 46,772 | +0.04(+0.28%) |
Jun 16, 2004 | 12.59 | 12.92 | 12.46 | 12.88 | 81,544 | +0.29(+2.32%) |
Jun 15, 2004 | 12.65 | 12.99 | 12.57 | 12.59 | 102,423 | +0.06(+0.49%) |
Jun 14, 2004 | 13.02 | 13.03 | 12.49 | 12.53 | 145,661 | -0.61(-4.63%) |
Jun 10, 2004 | 13.24 | 13.50 | 13.11 | 13.14 | 54,499 | -0.02(-0.18%) |
Jun 09, 2004 | 13.83 | 13.89 | 13.14 | 13.16 | 34,853 | -0.80(-5.75%) |
Jun 08, 2004 | 13.84 | 13.97 | 13.66 | 13.97 | 15,125 | +0.00(+0.00%) |
Jun 07, 2004 | 13.27 | 13.97 | 13.27 | 13.97 | 23,427 | +0.82(+6.20%) |
Jun 04, 2004 | 12.91 | 13.27 | 12.85 | 13.15 | 19,153 | +0.24(+1.88%) |
Jun 03, 2004 | 13.65 | 13.65 | 12.90 | 12.91 | 12,083 | -0.84(-6.11%) |
Jun 02, 2004 | 13.75 | 13.78 | 13.60 | 13.75 | 7,973 | +0.12(+0.89%) |
Jun 01, 2004 | 13.50 | 13.83 | 12.81 | 13.62 | 31,072 | +0.12(+0.90%) |
May 28, 2004 | 14.23 | 14.23 | 13.50 | 13.50 | 13,892 | -0.64(-4.56%) |
May 27, 2004 | 14.06 | 14.20 | 13.83 | 14.15 | 18,988 | +0.16(+1.13%) |
May 26, 2004 | 14.22 | 14.23 | 13.89 | 13.99 | 9,206 | -0.23(-1.63%) |
May 25, 2004 | 13.67 | 14.23 | 13.55 | 14.22 | 21,290 | +0.56(+4.10%) |
May 24, 2004 | 13.43 | 13.76 | 13.43 | 13.66 | 10,439 | +0.32(+2.37%) |
May 21, 2004 | 13.21 | 13.41 | 13.08 | 13.35 | 16,358 | +0.19(+1.48%) |
May 20, 2004 | 12.86 | 13.22 | 12.66 | 13.15 | 25,729 | +0.38(+2.95%) |
May 19, 2004 | 13.81 | 14.08 | 12.71 | 12.77 | 35,922 | -0.89(-6.50%) |
May 18, 2004 | 13.56 | 13.66 | 13.38 | 13.66 | 5,260 | +0.17(+1.26%) |
May 17, 2004 | 13.94 | 13.94 | 13.45 | 13.49 | 19,317 | -0.57(-4.07%) |
May 14, 2004 | 14.27 | 14.49 | 14.05 | 14.06 | 18,824 | -0.23(-1.62%) |
May 13, 2004 | 14.21 | 14.59 | 14.21 | 14.29 | 51,705 | +0.27(+1.91%) |
May 12, 2004 | 13.15 | 14.05 | 12.71 | 14.03 | 35,593 | +0.75(+5.68%) |
May 11, 2004 | 13.36 | 13.44 | 12.63 | 13.27 | 38,881 | +0.04(+0.28%) |
May 10, 2004 | 13.59 | 13.59 | 13.24 | 13.24 | 13,152 | -0.47(-3.46%) |
May 07, 2004 | 14.20 | 14.29 | 13.71 | 13.71 | 26,140 | -0.61(-4.25%) |
May 06, 2004 | 14.42 | 14.48 | 13.80 | 14.32 | 28,030 | -0.19(-1.34%) |
May 05, 2004 | 14.99 | 15.17 | 14.51 | 14.51 | 12,412 | -0.54(-3.56%) |
May 04, 2004 | 15.21 | 15.39 | 14.84 | 15.05 | 18,577 | -0.16(-1.04%) |