Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.23 | 12.24 | 10.60 | 11.56 | 1,262,900 | +0.51(+4.61%) |
Apr 28, 2005 | 11.38 | 11.38 | 11.05 | 11.05 | 611,722 | -0.28(-2.43%) |
Apr 27, 2005 | 11.21 | 11.49 | 11.06 | 11.33 | 504,348 | +0.06(+0.55%) |
Apr 26, 2005 | 11.32 | 11.38 | 11.19 | 11.27 | 275,444 | -0.08(-0.75%) |
Apr 25, 2005 | 11.30 | 11.44 | 11.22 | 11.35 | 270,730 | +0.17(+1.52%) |
Apr 22, 2005 | 11.16 | 11.40 | 10.91 | 11.18 | 465,438 | +0.02(+0.18%) |
Apr 21, 2005 | 10.89 | 11.29 | 10.77 | 11.16 | 313,526 | +0.47(+4.40%) |
Apr 20, 2005 | 10.75 | 10.84 | 10.69 | 10.69 | 235,276 | -0.11(-1.00%) |
Apr 19, 2005 | 10.75 | 10.84 | 10.64 | 10.80 | 600,322 | +0.14(+1.29%) |
Apr 18, 2005 | 10.41 | 10.80 | 10.40 | 10.66 | 320,168 | +0.24(+2.28%) |
Apr 15, 2005 | 10.64 | 10.68 | 10.41 | 10.42 | 615,184 | -0.27(-2.50%) |
Apr 14, 2005 | 10.80 | 10.85 | 10.61 | 10.69 | 686,648 | -0.11(-1.02%) |
Apr 13, 2005 | 10.95 | 10.96 | 10.68 | 10.80 | 701,766 | -0.22(-1.97%) |
Apr 12, 2005 | 11.00 | 11.09 | 10.88 | 11.02 | 972,340 | -0.01(-0.07%) |
Apr 11, 2005 | 11.26 | 11.38 | 10.97 | 11.03 | 511,716 | -0.25(-2.24%) |
Apr 08, 2005 | 11.46 | 11.46 | 11.17 | 11.28 | 523,638 | -0.17(-1.49%) |
Apr 07, 2005 | 12.24 | 12.24 | 11.16 | 11.45 | 3,685,964 | -1.68(-12.78%) |
Apr 06, 2005 | 13.15 | 13.87 | 13.11 | 13.12 | 418,056 | +0.04(+0.29%) |
Apr 05, 2005 | 13.14 | 13.22 | 13.04 | 13.09 | 234,114 | -0.10(-0.78%) |
Apr 04, 2005 | 13.05 | 13.28 | 13.04 | 13.19 | 154,526 | +0.02(+0.15%) |
Apr 01, 2005 | 13.09 | 13.25 | 12.90 | 13.17 | 210,876 | +0.21(+1.64%) |
Mar 31, 2005 | 13.02 | 13.02 | 12.82 | 12.96 | 231,692 | +0.05(+0.37%) |
Mar 30, 2005 | 12.81 | 13.19 | 12.57 | 12.91 | 459,228 | +0.02(+0.12%) |
Mar 29, 2005 | 13.86 | 13.86 | 12.80 | 12.89 | 689,032 | -0.85(-6.21%) |
Mar 28, 2005 | 13.95 | 14.07 | 13.73 | 13.75 | 149,762 | -0.24(-1.72%) |
Mar 24, 2005 | 14.20 | 14.26 | 13.94 | 13.99 | 190,156 | -0.25(-1.74%) |
Mar 23, 2005 | 14.19 | 14.38 | 14.19 | 14.24 | 148,312 | -0.01(-0.09%) |
Mar 22, 2005 | 14.19 | 14.55 | 14.19 | 14.25 | 142,048 | -0.03(-0.23%) |
Mar 21, 2005 | 14.35 | 14.46 | 13.95 | 14.28 | 159,194 | +0.02(+0.16%) |
Mar 18, 2005 | 14.10 | 14.36 | 13.92 | 14.26 | 299,372 | +0.29(+2.06%) |
Mar 17, 2005 | 14.04 | 14.15 | 13.95 | 13.97 | 245,662 | -0.08(-0.60%) |
Mar 16, 2005 | 14.09 | 14.23 | 14.02 | 14.06 | 158,216 | -0.13(-0.93%) |
Mar 15, 2005 | 14.40 | 14.55 | 14.05 | 14.19 | 173,962 | -0.26(-1.78%) |
Mar 14, 2005 | 14.33 | 14.73 | 14.29 | 14.45 | 149,094 | +0.05(+0.36%) |
Mar 11, 2005 | 14.76 | 14.78 | 14.33 | 14.39 | 477,658 | -0.36(-2.44%) |
Mar 10, 2005 | 15.00 | 15.12 | 14.29 | 14.76 | 540,906 | -0.30(-1.98%) |
Mar 09, 2005 | 15.12 | 15.15 | 14.93 | 15.05 | 210,162 | -0.08(-0.55%) |
Mar 08, 2005 | 15.37 | 15.40 | 14.91 | 15.13 | 356,748 | -0.08(-0.53%) |
Mar 07, 2005 | 15.47 | 15.60 | 15.13 | 15.21 | 167,044 | -0.28(-1.78%) |
Mar 04, 2005 | 15.63 | 15.80 | 15.35 | 15.49 | 125,120 | -0.25(-1.59%) |
Mar 03, 2005 | 16.02 | 16.02 | 15.38 | 15.74 | 110,070 | -0.10(-0.63%) |
Mar 02, 2005 | 15.64 | 16.18 | 15.63 | 15.84 | 183,644 | +0.10(+0.65%) |
Mar 01, 2005 | 15.63 | 15.84 | 15.47 | 15.74 | 140,202 | +0.05(+0.32%) |
Feb 28, 2005 | 15.93 | 16.02 | 15.53 | 15.69 | 135,392 | -0.23(-1.48%) |
Feb 25, 2005 | 15.70 | 15.92 | 15.53 | 15.92 | 149,882 | +0.36(+2.33%) |
Feb 24, 2005 | 15.49 | 15.69 | 15.18 | 15.56 | 180,468 | +0.03(+0.19%) |
Feb 23, 2005 | 15.57 | 15.62 | 15.43 | 15.53 | 152,970 | +0.29(+1.89%) |
Feb 22, 2005 | 15.35 | 15.66 | 15.09 | 15.24 | 148,672 | -0.25(-1.63%) |
Feb 18, 2005 | 15.99 | 15.99 | 15.45 | 15.49 | 173,476 | -0.36(-2.24%) |
Feb 17, 2005 | 16.38 | 16.38 | 15.81 | 15.85 | 149,726 | -0.32(-1.96%) |
Feb 16, 2005 | 16.02 | 16.24 | 15.97 | 16.17 | 66,382 | -0.05(-0.34%) |
Feb 15, 2005 | 16.11 | 16.34 | 16.05 | 16.22 | 150,852 | +0.01(+0.05%) |
Feb 14, 2005 | 16.43 | 16.45 | 16.12 | 16.21 | 40,538 | -0.17(-1.02%) |
Feb 11, 2005 | 16.35 | 16.47 | 15.81 | 16.38 | 77,788 | +0.22(+1.36%) |
Feb 10, 2005 | 16.28 | 16.67 | 16.08 | 16.16 | 129,208 | -0.14(-0.87%) |
Feb 09, 2005 | 16.80 | 17.02 | 16.27 | 16.30 | 204,630 | -0.65(-3.85%) |
Feb 08, 2005 | 16.55 | 17.05 | 16.50 | 16.96 | 235,360 | +0.42(+2.56%) |
Feb 07, 2005 | 16.18 | 16.54 | 16.18 | 16.54 | 174,870 | +0.33(+2.05%) |
Feb 04, 2005 | 16.27 | 16.45 | 16.03 | 16.20 | 71,258 | +0.08(+0.50%) |
Feb 03, 2005 | 16.00 | 16.28 | 16.00 | 16.12 | 84,908 | -0.24(-1.47%) |
Feb 02, 2005 | 16.31 | 16.49 | 16.15 | 16.36 | 99,526 | -0.02(-0.14%) |
Feb 01, 2005 | 16.12 | 16.45 | 16.00 | 16.39 | 279,142 | +0.32(+1.98%) |
Jan 31, 2005 | 16.00 | 16.25 | 15.96 | 16.07 | 228,870 | +0.02(+0.14%) |
Jan 28, 2005 | 15.82 | 16.31 | 15.35 | 16.05 | 315,984 | +0.44(+2.84%) |
Jan 27, 2005 | 15.19 | 15.77 | 15.01 | 15.60 | 172,244 | +0.49(+3.23%) |
Jan 26, 2005 | 15.17 | 15.17 | 14.96 | 15.12 | 93,610 | +0.10(+0.65%) |
Jan 25, 2005 | 15.18 | 15.38 | 15.02 | 15.02 | 120,382 | +0.02(+0.10%) |
Jan 24, 2005 | 15.54 | 15.54 | 15.00 | 15.00 | 90,376 | -0.36(-2.31%) |
Jan 21, 2005 | 15.55 | 15.57 | 15.28 | 15.36 | 125,608 | +0.00(+0.00%) |
Jan 20, 2005 | 15.49 | 15.78 | 15.36 | 15.36 | 147,126 | -0.26(-1.66%) |
Jan 19, 2005 | 16.31 | 16.31 | 15.45 | 15.62 | 282,236 | -0.54(-3.36%) |
Jan 18, 2005 | 15.77 | 16.27 | 15.62 | 16.16 | 131,878 | +0.36(+2.29%) |
Jan 14, 2005 | 15.99 | 16.06 | 15.78 | 15.80 | 126,524 | -0.12(-0.74%) |
Jan 13, 2005 | 15.73 | 16.16 | 15.73 | 15.91 | 322,772 | +0.11(+0.68%) |
Jan 12, 2005 | 15.97 | 16.29 | 15.57 | 15.81 | 311,774 | -0.38(-2.32%) |
Jan 11, 2005 | 16.39 | 16.41 | 15.93 | 16.18 | 355,748 | -0.17(-1.02%) |
Jan 10, 2005 | 16.05 | 16.48 | 16.05 | 16.35 | 245,574 | +0.26(+1.63%) |
Jan 07, 2005 | 15.75 | 16.49 | 15.51 | 16.09 | 723,846 | +1.10(+7.34%) |
Jan 06, 2005 | 14.84 | 15.12 | 14.84 | 14.99 | 417,690 | +0.14(+0.93%) |
Jan 05, 2005 | 15.06 | 15.22 | 14.85 | 14.85 | 113,038 | -0.28(-1.87%) |
Jan 04, 2005 | 15.24 | 15.33 | 15.04 | 15.13 | 258,080 | +0.00(+0.00%) |
Jan 03, 2005 | 15.72 | 15.73 | 15.08 | 15.13 | 314,830 | -0.41(-2.62%) |
Dec 31, 2004 | 15.99 | 15.99 | 15.42 | 15.54 | 92,600 | -0.31(-1.92%) |
Dec 30, 2004 | 15.58 | 15.99 | 15.58 | 15.85 | 64,200 | +0.11(+0.72%) |
Dec 29, 2004 | 15.68 | 15.81 | 15.49 | 15.73 | 99,400 | -0.03(-0.16%) |
Dec 28, 2004 | 15.38 | 15.80 | 15.35 | 15.76 | 104,600 | +0.35(+2.29%) |
Dec 27, 2004 | 15.53 | 15.62 | 15.21 | 15.40 | 166,400 | -0.13(-0.82%) |
Dec 23, 2004 | 15.59 | 15.68 | 15.53 | 15.53 | 89,600 | -0.16(-1.04%) |
Dec 22, 2004 | 15.75 | 15.85 | 15.59 | 15.70 | 159,000 | -0.13(-0.85%) |
Dec 21, 2004 | 15.44 | 15.83 | 15.43 | 15.83 | 193,400 | +0.39(+2.54%) |
Dec 20, 2004 | 15.75 | 15.97 | 15.44 | 15.44 | 167,800 | -0.48(-3.00%) |
Dec 17, 2004 | 15.94 | 16.18 | 15.81 | 15.91 | 235,000 | -0.29(-1.76%) |
Dec 16, 2004 | 16.16 | 16.30 | 16.00 | 16.20 | 166,000 | +0.10(+0.62%) |
Dec 15, 2004 | 15.79 | 16.13 | 15.75 | 16.10 | 157,200 | +0.11(+0.66%) |
Dec 14, 2004 | 15.70 | 15.99 | 15.67 | 15.99 | 262,000 | +0.25(+1.62%) |
Dec 13, 2004 | 15.75 | 15.91 | 15.67 | 15.74 | 268,200 | -0.11(-0.68%) |
Dec 10, 2004 | 16.05 | 16.23 | 15.72 | 15.85 | 192,400 | -0.22(-1.38%) |
Dec 09, 2004 | 16.09 | 16.18 | 16.04 | 16.07 | 181,600 | -0.08(-0.51%) |
Dec 08, 2004 | 16.37 | 16.37 | 16.04 | 16.15 | 175,600 | -0.05(-0.29%) |
Dec 07, 2004 | 16.62 | 16.75 | 16.14 | 16.20 | 133,800 | -0.42(-2.54%) |
Dec 06, 2004 | 16.81 | 17.09 | 16.62 | 16.62 | 101,400 | -0.29(-1.70%) |
Dec 03, 2004 | 17.08 | 17.08 | 16.76 | 16.91 | 105,600 | -0.05(-0.28%) |
Dec 02, 2004 | 16.64 | 17.10 | 16.50 | 16.96 | 178,000 | +0.30(+1.79%) |
Dec 01, 2004 | 16.32 | 16.75 | 16.25 | 16.66 | 279,200 | +0.48(+3.00%) |
Nov 30, 2004 | 16.50 | 16.62 | 16.12 | 16.18 | 332,600 | -0.46(-2.79%) |
Nov 29, 2004 | 16.22 | 16.65 | 16.20 | 16.64 | 242,400 | +0.32(+1.98%) |
Nov 26, 2004 | 16.41 | 16.52 | 16.32 | 16.32 | 12,400 | -0.15(-0.91%) |
Nov 24, 2004 | 16.05 | 16.55 | 16.05 | 16.47 | 95,400 | +0.29(+1.76%) |
Nov 23, 2004 | 16.62 | 16.62 | 16.05 | 16.18 | 186,400 | -0.39(-2.34%) |
Nov 22, 2004 | 16.27 | 16.57 | 15.97 | 16.57 | 185,600 | +0.28(+1.72%) |
Nov 19, 2004 | 16.23 | 16.34 | 16.14 | 16.29 | 195,200 | +0.02(+0.11%) |
Nov 18, 2004 | 16.19 | 16.35 | 16.16 | 16.27 | 115,000 | -0.04(-0.23%) |
Nov 17, 2004 | 16.32 | 16.49 | 16.23 | 16.31 | 178,400 | +0.10(+0.60%) |
Nov 16, 2004 | 16.25 | 16.47 | 16.20 | 16.21 | 173,600 | -0.16(-0.99%) |
Nov 15, 2004 | 16.70 | 16.77 | 16.29 | 16.38 | 186,000 | -0.26(-1.55%) |
Nov 12, 2004 | 16.50 | 16.80 | 16.04 | 16.63 | 382,200 | +0.16(+0.99%) |
Nov 11, 2004 | 15.84 | 16.50 | 15.84 | 16.47 | 195,400 | +0.42(+2.62%) |
Nov 10, 2004 | 16.15 | 16.39 | 15.85 | 16.05 | 214,000 | -0.16(-0.97%) |
Nov 09, 2004 | 15.94 | 16.28 | 15.94 | 16.21 | 411,400 | +0.24(+1.52%) |
Nov 08, 2004 | 16.45 | 16.45 | 15.96 | 15.96 | 314,800 | -0.48(-2.95%) |
Nov 05, 2004 | 16.26 | 16.75 | 15.88 | 16.45 | 687,000 | +0.68(+4.33%) |
Nov 04, 2004 | 15.28 | 15.87 | 15.21 | 15.77 | 525,800 | +0.50(+3.29%) |
Nov 03, 2004 | 15.06 | 15.34 | 15.06 | 15.27 | 314,000 | +0.25(+1.63%) |
Nov 02, 2004 | 14.95 | 15.08 | 14.89 | 15.02 | 580,400 | +0.03(+0.17%) |
Nov 01, 2004 | 15.58 | 15.75 | 14.88 | 14.99 | 670,200 | -0.49(-3.15%) |
Oct 29, 2004 | 16.61 | 16.71 | 15.21 | 15.48 | 1,549,800 | -2.04(-11.65%) |
Oct 28, 2004 | 17.60 | 17.73 | 17.44 | 17.52 | 216,400 | -0.11(-0.64%) |
Oct 27, 2004 | 17.41 | 17.82 | 17.18 | 17.64 | 327,200 | +0.26(+1.51%) |
Oct 26, 2004 | 17.70 | 17.73 | 17.12 | 17.38 | 389,400 | -0.39(-2.22%) |
Oct 25, 2004 | 17.77 | 17.90 | 17.55 | 17.77 | 260,400 | -0.01(-0.07%) |
Oct 22, 2004 | 18.12 | 18.28 | 17.63 | 17.78 | 259,600 | -0.40(-2.20%) |
Oct 21, 2004 | 18.04 | 18.25 | 17.89 | 18.18 | 131,600 | +0.18(+1.01%) |
Oct 20, 2004 | 17.93 | 18.03 | 17.80 | 18.00 | 129,600 | +0.00(+0.00%) |
Oct 19, 2004 | 18.38 | 18.44 | 17.86 | 18.00 | 268,200 | -0.37(-2.00%) |
Oct 18, 2004 | 18.11 | 18.67 | 17.75 | 18.37 | 281,800 | +0.41(+2.30%) |
Oct 15, 2004 | 17.61 | 18.29 | 17.55 | 17.95 | 313,800 | +0.27(+1.54%) |
Oct 14, 2004 | 17.74 | 17.79 | 17.58 | 17.68 | 192,000 | -0.07(-0.41%) |
Oct 13, 2004 | 17.81 | 17.98 | 17.71 | 17.75 | 391,800 | -0.07(-0.38%) |
Oct 12, 2004 | 17.87 | 17.90 | 17.64 | 17.82 | 289,200 | -0.08(-0.45%) |
Oct 11, 2004 | 17.93 | 17.98 | 17.50 | 17.90 | 213,200 | +0.07(+0.41%) |
Oct 08, 2004 | 17.75 | 17.99 | 17.65 | 17.83 | 516,800 | +0.05(+0.28%) |
Oct 07, 2004 | 17.86 | 17.89 | 17.39 | 17.78 | 552,200 | +0.66(+3.86%) |
Oct 06, 2004 | 16.95 | 17.16 | 16.68 | 17.12 | 128,600 | +0.24(+1.42%) |
Oct 05, 2004 | 16.81 | 16.95 | 16.76 | 16.88 | 277,400 | +0.00(+0.03%) |
Oct 04, 2004 | 16.75 | 16.95 | 16.66 | 16.88 | 182,400 | +0.23(+1.41%) |
Oct 01, 2004 | 16.00 | 16.72 | 16.00 | 16.64 | 192,800 | +0.69(+4.33%) |
Sep 30, 2004 | 16.15 | 16.23 | 15.89 | 15.95 | 161,200 | -0.37(-2.28%) |
Sep 29, 2004 | 15.52 | 16.32 | 15.47 | 16.32 | 226,000 | +0.76(+4.90%) |
Sep 28, 2004 | 15.54 | 15.62 | 15.25 | 15.56 | 284,600 | +0.07(+0.44%) |
Sep 27, 2004 | 16.00 | 16.03 | 15.49 | 15.49 | 205,800 | -0.51(-3.17%) |
Sep 24, 2004 | 16.09 | 16.21 | 16.00 | 16.00 | 87,400 | -0.14(-0.90%) |
Sep 23, 2004 | 16.05 | 16.25 | 16.00 | 16.14 | 154,400 | +0.11(+0.70%) |
Sep 22, 2004 | 16.92 | 17.00 | 15.81 | 16.03 | 576,800 | -1.05(-6.12%) |
Sep 21, 2004 | 16.97 | 17.20 | 16.83 | 17.08 | 183,200 | +0.14(+0.80%) |
Sep 20, 2004 | 16.60 | 17.10 | 16.48 | 16.94 | 215,200 | +0.33(+1.97%) |
Sep 17, 2004 | 16.81 | 16.83 | 16.25 | 16.61 | 227,400 | +0.10(+0.62%) |
Sep 16, 2004 | 16.57 | 16.79 | 16.47 | 16.51 | 125,000 | -0.05(-0.32%) |
Sep 15, 2004 | 16.73 | 16.73 | 16.38 | 16.57 | 172,800 | -0.11(-0.69%) |
Sep 14, 2004 | 16.91 | 16.91 | 16.53 | 16.68 | 259,800 | -0.20(-1.18%) |
Sep 13, 2004 | 16.64 | 17.20 | 16.62 | 16.88 | 534,200 | +0.32(+1.96%) |
Sep 10, 2004 | 16.06 | 16.55 | 15.93 | 16.55 | 465,400 | +0.59(+3.68%) |
Sep 09, 2004 | 15.85 | 16.17 | 15.78 | 15.97 | 307,800 | +0.13(+0.82%) |
Sep 08, 2004 | 15.21 | 16.06 | 15.21 | 15.84 | 682,368 | +0.60(+3.94%) |
Sep 07, 2004 | 15.26 | 15.48 | 15.06 | 15.24 | 226,600 | -0.01(-0.07%) |
Sep 03, 2004 | 15.25 | 15.43 | 14.91 | 15.25 | 137,000 | -0.14(-0.93%) |
Sep 02, 2004 | 14.98 | 15.39 | 14.98 | 15.39 | 194,000 | +0.36(+2.38%) |
Sep 01, 2004 | 15.06 | 15.28 | 14.92 | 15.03 | 176,400 | +0.02(+0.15%) |
Aug 31, 2004 | 15.15 | 15.29 | 14.98 | 15.01 | 445,800 | -0.15(-1.02%) |
Aug 30, 2004 | 15.42 | 15.42 | 14.82 | 15.16 | 195,400 | -0.21(-1.38%) |
Aug 27, 2004 | 14.79 | 15.50 | 14.79 | 15.38 | 390,000 | +0.50(+3.38%) |
Aug 26, 2004 | 15.14 | 15.15 | 14.84 | 14.88 | 244,800 | -0.33(-2.17%) |
Aug 25, 2004 | 15.23 | 15.23 | 15.01 | 15.21 | 167,000 | +0.00(+0.00%) |
Aug 24, 2004 | 15.44 | 15.44 | 15.00 | 15.21 | 299,400 | -0.13(-0.83%) |
Aug 23, 2004 | 15.38 | 15.59 | 15.23 | 15.33 | 307,800 | -0.11(-0.68%) |
Aug 20, 2004 | 15.26 | 15.49 | 15.18 | 15.44 | 290,802 | +0.16(+1.05%) |
Aug 19, 2004 | 15.22 | 15.41 | 15.06 | 15.28 | 468,400 | +0.14(+0.94%) |
Aug 18, 2004 | 14.89 | 15.22 | 14.88 | 15.13 | 449,000 | +0.12(+0.82%) |
Aug 17, 2004 | 14.81 | 15.12 | 14.76 | 15.01 | 315,400 | +0.26(+1.78%) |
Aug 16, 2004 | 14.28 | 14.93 | 14.23 | 14.75 | 593,200 | +0.44(+3.09%) |
Aug 13, 2004 | 13.49 | 14.50 | 13.19 | 14.31 | 1,495,000 | +1.57(+12.33%) |
Aug 12, 2004 | 13.42 | 13.72 | 12.67 | 12.74 | 483,800 | -0.77(-5.74%) |
Aug 11, 2004 | 13.88 | 13.90 | 13.42 | 13.51 | 225,600 | -0.37(-2.63%) |
Aug 10, 2004 | 13.59 | 13.92 | 13.59 | 13.88 | 214,800 | +0.22(+1.63%) |
Aug 09, 2004 | 13.73 | 14.07 | 13.59 | 13.65 | 213,600 | -0.02(-0.15%) |
Aug 06, 2004 | 14.29 | 14.29 | 13.45 | 13.68 | 250,600 | -0.83(-5.75%) |
Aug 05, 2004 | 14.94 | 14.94 | 14.47 | 14.51 | 129,400 | -0.35(-2.36%) |
Aug 04, 2004 | 14.70 | 15.05 | 14.52 | 14.86 | 179,600 | +0.19(+1.31%) |
Aug 03, 2004 | 15.09 | 15.09 | 14.60 | 14.67 | 253,600 | -0.38(-2.51%) |
Aug 02, 2004 | 14.74 | 15.07 | 14.47 | 15.04 | 270,600 | +0.39(+2.70%) |
Jul 30, 2004 | 14.54 | 14.80 | 14.50 | 14.65 | 225,800 | +0.18(+1.24%) |
Jul 29, 2004 | 14.49 | 14.73 | 14.33 | 14.47 | 234,800 | -0.02(-0.12%) |
Jul 28, 2004 | 14.39 | 14.62 | 14.17 | 14.49 | 244,200 | +0.03(+0.17%) |
Jul 27, 2004 | 13.93 | 14.47 | 13.85 | 14.46 | 225,600 | +0.53(+3.82%) |
Jul 26, 2004 | 14.23 | 14.38 | 13.75 | 13.93 | 231,200 | -0.36(-2.52%) |
Jul 23, 2004 | 14.56 | 14.56 | 14.20 | 14.29 | 140,200 | -0.16(-1.12%) |
Jul 22, 2004 | 14.65 | 14.69 | 13.99 | 14.45 | 271,200 | -0.26(-1.78%) |
Jul 21, 2004 | 15.16 | 15.59 | 14.65 | 14.71 | 378,800 | -0.38(-2.55%) |
Jul 20, 2004 | 14.86 | 15.16 | 14.69 | 15.10 | 153,800 | +0.37(+2.48%) |
Jul 19, 2004 | 14.62 | 14.93 | 14.53 | 14.73 | 176,000 | -0.01(-0.03%) |
Jul 16, 2004 | 15.36 | 15.48 | 14.63 | 14.74 | 264,000 | -0.64(-4.15%) |
Jul 15, 2004 | 14.95 | 15.55 | 14.95 | 15.38 | 334,200 | +0.33(+2.23%) |
Jul 14, 2004 | 15.33 | 15.33 | 14.94 | 15.04 | 174,600 | -0.18(-1.17%) |
Jul 13, 2004 | 15.07 | 15.33 | 15.03 | 15.22 | 391,800 | +0.28(+1.87%) |
Jul 12, 2004 | 14.94 | 15.34 | 14.79 | 14.94 | 420,000 | +0.05(+0.34%) |
Jul 09, 2004 | 14.68 | 14.94 | 14.60 | 14.89 | 352,000 | +0.19(+1.29%) |
Jul 08, 2004 | 14.08 | 14.86 | 13.93 | 14.70 | 917,800 | +0.66(+4.68%) |
Jul 07, 2004 | 13.88 | 14.24 | 13.75 | 14.04 | 171,600 | +0.08(+0.54%) |
Jul 06, 2004 | 14.53 | 14.62 | 13.96 | 13.97 | 297,600 | -0.84(-5.67%) |
Jul 02, 2004 | 14.80 | 14.92 | 14.02 | 14.81 | 711,600 | -0.06(-0.39%) |
Jul 01, 2004 | 14.90 | 15.10 | 14.48 | 14.87 | 357,600 | +0.01(+0.07%) |
Jun 30, 2004 | 14.69 | 15.04 | 14.57 | 14.86 | 528,800 | +0.05(+0.32%) |
Jun 29, 2004 | 13.64 | 14.81 | 13.62 | 14.81 | 769,200 | +1.02(+7.40%) |
Jun 28, 2004 | 13.90 | 14.14 | 13.66 | 13.79 | 307,000 | -0.09(-0.65%) |
Jun 25, 2004 | 13.73 | 14.14 | 13.68 | 13.88 | 421,400 | -0.03(-0.22%) |
Jun 24, 2004 | 13.66 | 14.12 | 13.58 | 13.91 | 370,600 | +0.23(+1.70%) |
Jun 23, 2004 | 13.04 | 13.75 | 12.87 | 13.68 | 297,800 | +0.68(+5.21%) |
Jun 22, 2004 | 12.66 | 13.05 | 12.56 | 13.00 | 159,600 | +0.32(+2.50%) |
Jun 21, 2004 | 12.91 | 13.06 | 12.67 | 12.68 | 125,400 | -0.27(-2.07%) |
Jun 18, 2004 | 12.88 | 13.17 | 12.84 | 12.95 | 173,800 | -0.11(-0.84%) |
Jun 17, 2004 | 13.43 | 13.49 | 12.92 | 13.06 | 288,200 | -0.32(-2.41%) |
Jun 16, 2004 | 13.39 | 13.42 | 13.23 | 13.38 | 166,800 | +0.07(+0.54%) |
Jun 15, 2004 | 13.05 | 13.35 | 12.86 | 13.31 | 222,000 | +0.40(+3.08%) |
Jun 14, 2004 | 12.90 | 13.16 | 12.85 | 12.91 | 166,000 | -0.06(-0.46%) |
Jun 10, 2004 | 13.21 | 13.32 | 12.96 | 12.97 | 215,800 | -0.24(-1.85%) |
Jun 09, 2004 | 13.50 | 13.53 | 13.21 | 13.21 | 90,800 | -0.31(-2.31%) |
Jun 08, 2004 | 13.67 | 13.67 | 13.39 | 13.53 | 197,200 | -0.11(-0.79%) |
Jun 07, 2004 | 13.38 | 13.68 | 13.38 | 13.63 | 142,200 | +0.28(+2.10%) |
Jun 04, 2004 | 13.21 | 13.46 | 13.04 | 13.36 | 147,800 | +0.29(+2.18%) |
Jun 03, 2004 | 13.63 | 13.63 | 13.06 | 13.07 | 171,200 | -0.54(-3.95%) |
Jun 02, 2004 | 13.22 | 13.62 | 13.17 | 13.61 | 280,000 | +0.35(+2.60%) |
Jun 01, 2004 | 13.37 | 13.39 | 13.00 | 13.26 | 242,600 | -0.05(-0.38%) |
May 28, 2004 | 13.28 | 13.37 | 13.14 | 13.31 | 301,600 | +0.04(+0.28%) |
May 27, 2004 | 13.15 | 13.42 | 13.12 | 13.28 | 528,400 | +0.10(+0.78%) |
May 26, 2004 | 13.17 | 13.25 | 12.98 | 13.17 | 393,400 | +0.06(+0.46%) |
May 25, 2004 | 12.95 | 13.12 | 12.88 | 13.11 | 308,200 | +0.11(+0.87%) |
May 24, 2004 | 13.01 | 13.19 | 12.89 | 13.00 | 179,400 | +0.07(+0.58%) |
May 21, 2004 | 13.25 | 13.28 | 12.90 | 12.93 | 311,000 | -0.24(-1.80%) |
May 20, 2004 | 12.86 | 13.23 | 12.86 | 13.16 | 346,600 | +0.28(+2.13%) |
May 19, 2004 | 12.91 | 13.15 | 12.81 | 12.89 | 208,800 | -0.02(-0.14%) |
May 18, 2004 | 12.42 | 12.96 | 12.38 | 12.90 | 202,800 | +0.60(+4.92%) |
May 17, 2004 | 12.59 | 12.75 | 12.25 | 12.30 | 120,800 | -0.33(-2.61%) |
May 14, 2004 | 13.04 | 13.04 | 12.59 | 12.63 | 120,000 | -0.30(-2.28%) |
May 13, 2004 | 13.01 | 13.07 | 12.77 | 12.93 | 162,800 | -0.13(-0.98%) |
May 12, 2004 | 13.01 | 13.12 | 12.55 | 13.05 | 151,800 | +0.11(+0.87%) |
May 11, 2004 | 12.57 | 13.05 | 12.57 | 12.94 | 251,000 | +0.30(+2.41%) |
May 10, 2004 | 13.17 | 13.18 | 12.20 | 12.63 | 417,000 | -0.63(-4.75%) |
May 07, 2004 | 13.48 | 13.50 | 13.27 | 13.27 | 154,800 | -0.21(-1.58%) |
May 06, 2004 | 13.68 | 13.68 | 13.20 | 13.48 | 342,800 | -0.09(-0.68%) |
May 05, 2004 | 13.75 | 13.75 | 13.56 | 13.57 | 255,800 | -0.13(-0.95%) |
May 04, 2004 | 13.76 | 13.89 | 13.60 | 13.70 | 410,000 | -0.06(-0.42%) |