Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.47 | 25.87 | 23.34 | 23.71 | 385,075 | -0.66(-2.70%) |
May 27, 2005 | 24.52 | 24.57 | 24.11 | 24.36 | 91,404 | -0.15(-0.63%) |
May 26, 2005 | 24.44 | 24.52 | 24.22 | 24.52 | 209,948 | +0.30(+1.24%) |
May 25, 2005 | 24.47 | 24.57 | 24.13 | 24.22 | 105,034 | -0.19(-0.77%) |
May 24, 2005 | 24.75 | 24.75 | 23.96 | 24.41 | 302,382 | -0.31(-1.27%) |
May 23, 2005 | 23.44 | 25.34 | 23.44 | 24.72 | 376,675 | +1.27(+5.43%) |
May 20, 2005 | 23.13 | 23.62 | 22.89 | 23.45 | 208,611 | +0.38(+1.64%) |
May 19, 2005 | 23.42 | 23.42 | 22.58 | 23.07 | 67,661 | -0.35(-1.49%) |
May 18, 2005 | 23.14 | 24.57 | 22.50 | 23.42 | 287,220 | +0.31(+1.33%) |
May 17, 2005 | 22.99 | 23.11 | 22.07 | 23.11 | 153,627 | +0.13(+0.58%) |
May 16, 2005 | 22.20 | 22.98 | 20.97 | 22.98 | 549,654 | -0.01(-0.03%) |
May 13, 2005 | 23.21 | 23.69 | 22.74 | 22.99 | 153,067 | -0.22(-0.96%) |
May 12, 2005 | 23.00 | 23.42 | 22.62 | 23.21 | 241,941 | +0.17(+0.76%) |
May 11, 2005 | 23.21 | 23.22 | 22.78 | 23.04 | 125,769 | -0.01(-0.06%) |
May 10, 2005 | 23.22 | 23.69 | 22.69 | 23.05 | 272,685 | -0.02(-0.09%) |
May 09, 2005 | 23.22 | 23.41 | 22.83 | 23.07 | 258,831 | +0.02(+0.09%) |
May 06, 2005 | 23.06 | 23.39 | 22.87 | 23.05 | 78,326 | +0.08(+0.33%) |
May 05, 2005 | 23.41 | 23.48 | 22.72 | 22.97 | 161,850 | -0.53(-2.26%) |
May 04, 2005 | 23.11 | 23.64 | 22.65 | 23.50 | 160,802 | +0.62(+2.69%) |
May 03, 2005 | 23.73 | 23.87 | 22.76 | 22.89 | 225,748 | -0.85(-3.58%) |
May 02, 2005 | 22.25 | 23.80 | 22.25 | 23.74 | 358,653 | +1.65(+7.49%) |
Apr 29, 2005 | 22.63 | 22.75 | 21.75 | 22.09 | 124,345 | -0.10(-0.44%) |
Apr 28, 2005 | 22.49 | 23.08 | 21.78 | 22.18 | 126,235 | -0.11(-0.50%) |
Apr 27, 2005 | 22.43 | 22.76 | 21.85 | 22.29 | 281,065 | -0.25(-1.12%) |
Apr 26, 2005 | 23.21 | 23.91 | 22.32 | 22.55 | 375,759 | -0.61(-2.63%) |
Apr 25, 2005 | 22.39 | 23.63 | 22.09 | 23.15 | 286,631 | +1.15(+5.21%) |
Apr 22, 2005 | 21.26 | 22.36 | 20.97 | 22.01 | 941,684 | +2.82(+14.72%) |
Apr 21, 2005 | 19.00 | 19.18 | 18.58 | 19.18 | 54,410 | +0.37(+1.97%) |
Apr 20, 2005 | 18.88 | 19.22 | 17.97 | 18.81 | 170,103 | -0.09(-0.48%) |
Apr 19, 2005 | 18.30 | 18.90 | 18.30 | 18.90 | 113,756 | +0.52(+2.85%) |
Apr 18, 2005 | 18.80 | 18.88 | 18.34 | 18.38 | 143,568 | -0.56(-2.95%) |
Apr 15, 2005 | 19.93 | 19.93 | 18.74 | 18.94 | 152,982 | -0.96(-4.81%) |
Apr 14, 2005 | 19.96 | 19.99 | 19.54 | 19.90 | 127,017 | -0.03(-0.14%) |
Apr 13, 2005 | 19.99 | 20.20 | 19.62 | 19.92 | 163,584 | +0.01(+0.04%) |
Apr 12, 2005 | 19.58 | 20.06 | 19.30 | 19.92 | 297,157 | +0.41(+2.08%) |
Apr 11, 2005 | 19.55 | 19.56 | 19.00 | 19.51 | 77,553 | -0.01(-0.07%) |
Apr 08, 2005 | 19.24 | 19.53 | 19.06 | 19.53 | 55,889 | +0.36(+1.90%) |
Apr 07, 2005 | 18.99 | 19.28 | 18.88 | 19.16 | 104,929 | +0.08(+0.40%) |
Apr 06, 2005 | 18.46 | 19.49 | 17.61 | 19.09 | 563,783 | -0.74(-3.74%) |
Apr 05, 2005 | 19.90 | 19.90 | 19.73 | 19.83 | 96,803 | -0.03(-0.18%) |
Apr 04, 2005 | 18.88 | 19.92 | 18.86 | 19.86 | 170,704 | +0.84(+4.41%) |
Apr 01, 2005 | 19.65 | 19.65 | 18.86 | 19.02 | 114,070 | -0.61(-3.10%) |
Mar 31, 2005 | 19.86 | 19.92 | 19.44 | 19.63 | 143,430 | -0.08(-0.43%) |
Mar 30, 2005 | 19.35 | 19.86 | 19.35 | 19.71 | 80,074 | +0.51(+2.66%) |
Mar 29, 2005 | 19.92 | 19.92 | 19.08 | 19.20 | 75,067 | -0.65(-3.27%) |
Mar 28, 2005 | 19.58 | 19.92 | 19.23 | 19.85 | 155,928 | +0.43(+2.23%) |
Mar 24, 2005 | 19.23 | 19.69 | 18.83 | 19.42 | 183,895 | +0.43(+2.28%) |
Mar 23, 2005 | 19.16 | 19.16 | 18.82 | 18.99 | 45,042 | +0.11(+0.59%) |
Mar 22, 2005 | 19.09 | 19.16 | 18.82 | 18.88 | 111,654 | -0.08(-0.41%) |
Mar 21, 2005 | 18.88 | 18.95 | 18.88 | 18.95 | 20,494 | +0.08(+0.41%) |
Mar 18, 2005 | 18.86 | 19.16 | 18.53 | 18.88 | 112,077 | -0.21(-1.10%) |
Mar 17, 2005 | 18.62 | 19.18 | 18.62 | 19.09 | 66,120 | +0.24(+1.30%) |
Mar 16, 2005 | 18.24 | 18.93 | 18.08 | 18.84 | 75,137 | +0.35(+1.89%) |
Mar 15, 2005 | 18.88 | 19.64 | 18.23 | 18.49 | 216,203 | -0.31(-1.67%) |
Mar 14, 2005 | 18.13 | 18.86 | 18.07 | 18.81 | 213,145 | +0.76(+4.18%) |
Mar 11, 2005 | 18.02 | 18.14 | 17.93 | 18.05 | 73,020 | -0.15(-0.81%) |
Mar 10, 2005 | 17.96 | 18.22 | 17.13 | 18.20 | 83,747 | +0.20(+1.09%) |
Mar 09, 2005 | 17.91 | 18.25 | 17.79 | 18.00 | 70,742 | +0.24(+1.38%) |
Mar 08, 2005 | 18.07 | 18.18 | 17.73 | 17.76 | 26,100 | -0.42(-2.31%) |
Mar 07, 2005 | 18.17 | 18.18 | 18.04 | 18.18 | 77,166 | +0.01(+0.04%) |
Mar 04, 2005 | 17.97 | 18.18 | 17.69 | 18.17 | 54,421 | +0.34(+1.92%) |
Mar 03, 2005 | 17.84 | 17.84 | 17.65 | 17.83 | 45,208 | +0.17(+0.95%) |
Mar 02, 2005 | 17.76 | 18.00 | 17.57 | 17.66 | 114,911 | -0.08(-0.47%) |
Mar 01, 2005 | 18.16 | 18.16 | 17.51 | 17.74 | 64,061 | -0.31(-1.74%) |
Feb 28, 2005 | 18.18 | 18.18 | 18.02 | 18.06 | 17,739 | -0.09(-0.50%) |
Feb 25, 2005 | 18.11 | 18.21 | 17.91 | 18.15 | 18,476 | +0.10(+0.54%) |
Feb 24, 2005 | 17.69 | 18.17 | 17.62 | 18.05 | 43,453 | +0.36(+2.06%) |
Feb 23, 2005 | 18.16 | 18.18 | 17.64 | 17.69 | 89,327 | -0.49(-2.69%) |
Feb 22, 2005 | 18.18 | 18.22 | 17.74 | 18.18 | 195,241 | +0.39(+2.20%) |
Feb 18, 2005 | 18.04 | 18.18 | 17.77 | 17.79 | 67,891 | -0.37(-2.04%) |
Feb 17, 2005 | 18.18 | 18.18 | 18.04 | 18.16 | 76,561 | +0.01(+0.08%) |
Feb 16, 2005 | 17.93 | 18.21 | 17.93 | 18.14 | 176,549 | +0.01(+0.08%) |
Feb 15, 2005 | 18.13 | 18.18 | 17.90 | 18.13 | 53,972 | -0.05(-0.27%) |
Feb 14, 2005 | 18.00 | 18.20 | 18.00 | 18.18 | 95,246 | +0.09(+0.50%) |
Feb 11, 2005 | 18.88 | 18.88 | 17.86 | 18.09 | 150,274 | -0.64(-3.40%) |
Feb 10, 2005 | 18.07 | 18.81 | 18.07 | 18.72 | 102,707 | +0.66(+3.64%) |
Feb 09, 2005 | 17.88 | 18.34 | 17.86 | 18.07 | 189,728 | -0.08(-0.42%) |
Feb 08, 2005 | 17.88 | 18.14 | 17.84 | 18.14 | 51,646 | +0.40(+2.25%) |
Feb 07, 2005 | 18.08 | 18.08 | 17.50 | 17.74 | 102,606 | -0.13(-0.74%) |
Feb 04, 2005 | 18.18 | 18.18 | 17.86 | 17.88 | 313,678 | -0.33(-1.80%) |
Feb 03, 2005 | 17.98 | 18.46 | 17.58 | 18.20 | 401,598 | +0.43(+2.44%) |
Feb 02, 2005 | 16.70 | 17.92 | 16.63 | 17.77 | 806,862 | +2.32(+15.02%) |
Feb 01, 2005 | 15.20 | 15.72 | 15.09 | 15.45 | 130,137 | +0.66(+4.44%) |
Jan 31, 2005 | 15.20 | 15.20 | 14.63 | 14.79 | 112,450 | -0.16(-1.08%) |
Jan 28, 2005 | 14.96 | 15.15 | 14.64 | 14.95 | 52,382 | -0.08(-0.56%) |
Jan 27, 2005 | 15.38 | 15.67 | 14.63 | 15.04 | 58,844 | -0.34(-2.23%) |
Jan 26, 2005 | 15.83 | 15.83 | 15.33 | 15.38 | 59,978 | -0.20(-1.26%) |
Jan 25, 2005 | 16.09 | 16.16 | 15.38 | 15.58 | 42,017 | -0.36(-2.28%) |
Jan 24, 2005 | 16.17 | 16.17 | 15.88 | 15.94 | 54,579 | -0.12(-0.74%) |
Jan 21, 2005 | 16.18 | 16.30 | 16.01 | 16.06 | 25,366 | -0.02(-0.13%) |
Jan 20, 2005 | 15.88 | 16.17 | 15.88 | 16.08 | 32,639 | -0.11(-0.69%) |
Jan 19, 2005 | 16.14 | 16.23 | 16.11 | 16.19 | 18,737 | +0.00(+0.00%) |
Jan 18, 2005 | 16.25 | 16.33 | 15.90 | 16.19 | 53,491 | -0.03(-0.22%) |
Jan 14, 2005 | 15.74 | 16.42 | 15.74 | 16.23 | 41,435 | +0.29(+1.84%) |
Jan 13, 2005 | 16.10 | 16.10 | 15.38 | 15.93 | 81,231 | -0.16(-1.00%) |
Jan 12, 2005 | 16.40 | 16.40 | 16.07 | 16.09 | 66,165 | -0.29(-1.75%) |
Jan 11, 2005 | 16.65 | 16.65 | 16.11 | 16.38 | 167,074 | -0.18(-1.10%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.40 | 16.56 | 53,988 | +0.08(+0.47%) |
Jan 07, 2005 | 16.60 | 16.60 | 16.29 | 16.49 | 126,485 | +0.02(+0.13%) |
Jan 06, 2005 | 16.25 | 16.66 | 16.04 | 16.46 | 426,938 | +0.36(+2.21%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.06 | 16.11 | 72,679 | -0.14(-0.86%) |
Jan 04, 2005 | 16.14 | 16.43 | 16.04 | 16.25 | 62,474 | +0.15(+0.91%) |
Jan 03, 2005 | 16.02 | 16.22 | 15.80 | 16.10 | 32,502 | -0.08(-0.52%) |
Dec 31, 2004 | 16.07 | 16.18 | 15.90 | 16.18 | 77,240 | +0.24(+1.54%) |
Dec 30, 2004 | 16.43 | 16.46 | 15.94 | 15.94 | 39,764 | -0.49(-2.98%) |
Dec 29, 2004 | 16.50 | 16.52 | 16.37 | 16.43 | 53,496 | +0.00(+0.00%) |
Dec 28, 2004 | 16.42 | 16.49 | 16.37 | 16.43 | 48,346 | +0.10(+0.64%) |
Dec 27, 2004 | 16.39 | 16.43 | 16.08 | 16.32 | 65,654 | +0.01(+0.09%) |
Dec 23, 2004 | 16.15 | 16.43 | 16.15 | 16.31 | 69,230 | +0.14(+0.86%) |
Dec 22, 2004 | 16.14 | 16.31 | 16.09 | 16.17 | 103,273 | +0.02(+0.13%) |
Dec 21, 2004 | 15.82 | 16.50 | 15.82 | 16.15 | 419,816 | +0.35(+2.21%) |
Dec 20, 2004 | 15.65 | 15.82 | 15.65 | 15.80 | 113,000 | +0.09(+0.58%) |
Dec 17, 2004 | 15.56 | 15.73 | 15.45 | 15.71 | 120,867 | +0.14(+0.90%) |
Dec 16, 2004 | 15.25 | 15.57 | 15.25 | 15.57 | 75,381 | +0.22(+1.46%) |
Dec 15, 2004 | 15.18 | 15.45 | 15.18 | 15.35 | 10,155 | -0.10(-0.68%) |
Dec 14, 2004 | 15.46 | 15.49 | 15.24 | 15.45 | 5,435 | +0.08(+0.50%) |
Dec 13, 2004 | 15.63 | 15.63 | 15.23 | 15.37 | 19,310 | +0.17(+1.10%) |
Dec 10, 2004 | 15.56 | 15.56 | 15.21 | 15.21 | 10,155 | -0.19(-1.23%) |
Dec 09, 2004 | 15.52 | 15.53 | 15.35 | 15.39 | 7,867 | -0.23(-1.48%) |
Dec 08, 2004 | 15.32 | 15.66 | 15.22 | 15.63 | 22,313 | +0.42(+2.76%) |
Dec 07, 2004 | 15.46 | 15.51 | 15.21 | 15.21 | 10,441 | -0.27(-1.72%) |
Dec 06, 2004 | 15.53 | 15.62 | 15.29 | 15.47 | 16,735 | -0.05(-0.32%) |
Dec 03, 2004 | 15.63 | 15.63 | 15.10 | 15.52 | 323,981 | -0.02(-0.14%) |
Dec 02, 2004 | 15.56 | 15.60 | 15.39 | 15.54 | 46,773 | -0.02(-0.13%) |
Dec 01, 2004 | 15.14 | 15.66 | 15.14 | 15.56 | 67,370 | +0.46(+3.06%) |
Nov 30, 2004 | 14.86 | 15.35 | 14.86 | 15.10 | 19,167 | -0.22(-1.41%) |
Nov 29, 2004 | 15.38 | 15.38 | 14.84 | 15.32 | 38,048 | +0.06(+0.37%) |
Nov 26, 2004 | 15.23 | 15.26 | 15.23 | 15.26 | 429 | +0.04(+0.23%) |
Nov 24, 2004 | 15.02 | 15.30 | 14.90 | 15.23 | 55,498 | +0.07(+0.46%) |
Nov 23, 2004 | 15.11 | 15.37 | 15.07 | 15.16 | 33,041 | -0.17(-1.14%) |
Nov 22, 2004 | 14.51 | 15.33 | 14.51 | 15.33 | 32,612 | +0.70(+4.78%) |
Nov 19, 2004 | 15.01 | 15.22 | 14.51 | 14.63 | 28,750 | -0.30(-2.01%) |
Nov 18, 2004 | 15.34 | 15.34 | 14.84 | 14.93 | 34,615 | -0.35(-2.29%) |
Nov 17, 2004 | 15.24 | 15.37 | 15.11 | 15.28 | 64,081 | -0.09(-0.59%) |
Nov 16, 2004 | 15.35 | 15.38 | 15.21 | 15.37 | 26,462 | -0.01(-0.05%) |
Nov 15, 2004 | 14.96 | 15.38 | 14.96 | 15.38 | 27,320 | +0.01(+0.05%) |
Nov 12, 2004 | 14.82 | 15.37 | 14.67 | 15.37 | 50,063 | +0.41(+2.76%) |
Nov 11, 2004 | 14.78 | 15.13 | 14.60 | 14.96 | 82,533 | +0.24(+1.61%) |
Nov 10, 2004 | 14.70 | 14.91 | 14.70 | 14.72 | 24,030 | +0.02(+0.14%) |
Nov 09, 2004 | 14.44 | 14.74 | 14.44 | 14.70 | 8,725 | +0.24(+1.64%) |
Nov 08, 2004 | 14.48 | 14.64 | 14.45 | 14.46 | 18,022 | -0.10(-0.67%) |
Nov 05, 2004 | 14.67 | 14.80 | 14.51 | 14.56 | 5,292 | -0.22(-1.51%) |
Nov 04, 2004 | 14.58 | 14.79 | 13.91 | 14.79 | 26,891 | +0.20(+1.39%) |
Nov 03, 2004 | 15.38 | 15.38 | 14.58 | 14.58 | 211,267 | -0.45(-3.02%) |
Nov 02, 2004 | 14.75 | 15.20 | 14.70 | 15.04 | 164,064 | +0.29(+1.94%) |
Nov 01, 2004 | 14.46 | 14.94 | 14.40 | 14.75 | 28,035 | +0.05(+0.31%) |
Oct 29, 2004 | 15.04 | 15.21 | 14.51 | 14.71 | 20,883 | -0.43(-2.84%) |
Oct 28, 2004 | 15.18 | 15.21 | 15.07 | 15.14 | 13,159 | -0.12(-0.78%) |
Oct 27, 2004 | 15.18 | 15.36 | 15.05 | 15.25 | 29,036 | -0.13(-0.82%) |
Oct 26, 2004 | 15.24 | 15.38 | 14.86 | 15.38 | 45,629 | +0.11(+0.73%) |
Oct 25, 2004 | 14.06 | 15.44 | 14.06 | 15.27 | 92,545 | +0.76(+5.20%) |
Oct 22, 2004 | 15.21 | 15.77 | 14.36 | 14.51 | 177,510 | -0.34(-2.31%) |
Oct 21, 2004 | 14.68 | 14.86 | 14.62 | 14.86 | 53,496 | +0.17(+1.19%) |
Oct 20, 2004 | 14.80 | 14.80 | 14.56 | 14.68 | 75,381 | -0.07(-0.47%) |
Oct 19, 2004 | 14.37 | 14.75 | 14.37 | 14.75 | 29,751 | -0.10(-0.66%) |
Oct 18, 2004 | 14.68 | 14.91 | 14.05 | 14.85 | 38,191 | +0.52(+3.61%) |
Oct 15, 2004 | 14.12 | 14.49 | 14.12 | 14.33 | 7,724 | +0.03(+0.20%) |
Oct 14, 2004 | 14.25 | 14.58 | 14.17 | 14.30 | 38,048 | -0.18(-1.25%) |
Oct 13, 2004 | 14.48 | 14.85 | 14.33 | 14.49 | 33,470 | -0.06(-0.43%) |
Oct 12, 2004 | 14.53 | 14.63 | 14.01 | 14.55 | 49,634 | +0.02(+0.14%) |
Oct 11, 2004 | 14.41 | 14.72 | 14.20 | 14.53 | 38,906 | +0.20(+1.42%) |
Oct 08, 2004 | 14.46 | 14.79 | 14.32 | 14.32 | 11,586 | -0.27(-1.82%) |
Oct 07, 2004 | 14.74 | 14.74 | 14.55 | 14.59 | 9,297 | -0.15(-1.00%) |
Oct 06, 2004 | 14.72 | 14.75 | 14.53 | 14.74 | 14,017 | +0.05(+0.33%) |
Oct 05, 2004 | 14.60 | 14.80 | 14.51 | 14.69 | 18,594 | +0.05(+0.33%) |
Oct 04, 2004 | 14.44 | 14.86 | 14.32 | 14.64 | 49,062 | +0.16(+1.11%) |
Oct 01, 2004 | 13.95 | 14.55 | 13.95 | 14.48 | 43,769 | +0.45(+3.24%) |
Sep 30, 2004 | 14.06 | 14.37 | 13.70 | 14.02 | 40,908 | -0.10(-0.74%) |
Sep 29, 2004 | 13.80 | 14.23 | 13.64 | 14.13 | 40,765 | +0.34(+2.43%) |
Sep 28, 2004 | 13.79 | 14.11 | 13.67 | 13.79 | 12,301 | +0.16(+1.18%) |
Sep 27, 2004 | 13.67 | 14.10 | 13.63 | 13.63 | 34,472 | -0.19(-1.37%) |
Sep 24, 2004 | 13.81 | 14.23 | 13.81 | 13.82 | 11,300 | -0.06(-0.40%) |
Sep 23, 2004 | 13.93 | 14.25 | 13.71 | 13.88 | 33,470 | -0.22(-1.54%) |
Sep 22, 2004 | 13.70 | 14.30 | 13.70 | 14.09 | 37,905 | -0.31(-2.18%) |
Sep 21, 2004 | 13.79 | 14.53 | 13.68 | 14.41 | 77,812 | +0.48(+3.46%) |
Sep 20, 2004 | 13.63 | 14.37 | 13.59 | 13.93 | 73,807 | +0.01(+0.05%) |
Sep 17, 2004 | 14.07 | 14.28 | 13.69 | 13.92 | 23,029 | -0.21(-1.48%) |
Sep 16, 2004 | 13.60 | 14.15 | 13.56 | 14.13 | 21,741 | +0.43(+3.17%) |
Sep 15, 2004 | 13.74 | 14.05 | 13.51 | 13.70 | 57,072 | -0.15(-1.06%) |
Sep 14, 2004 | 13.88 | 14.12 | 13.70 | 13.84 | 43,197 | +0.04(+0.25%) |
Sep 13, 2004 | 14.02 | 14.09 | 13.67 | 13.81 | 46,773 | -0.20(-1.45%) |
Sep 10, 2004 | 14.00 | 14.25 | 13.85 | 14.01 | 9,583 | +0.10(+0.70%) |
Sep 09, 2004 | 13.88 | 14.30 | 13.88 | 13.91 | 42,339 | +0.03(+0.20%) |
Sep 08, 2004 | 14.01 | 14.22 | 13.85 | 13.88 | 24,259 | -0.01(-0.05%) |
Sep 07, 2004 | 13.98 | 14.33 | 13.84 | 13.89 | 34,758 | -0.03(-0.25%) |
Sep 03, 2004 | 14.32 | 14.51 | 13.81 | 13.93 | 35,473 | -0.39(-2.73%) |
Sep 02, 2004 | 14.09 | 14.53 | 14.05 | 14.32 | 31,468 | +0.24(+1.74%) |
Sep 01, 2004 | 14.14 | 14.59 | 13.65 | 14.07 | 68,658 | -0.02(-0.15%) |
Aug 31, 2004 | 14.12 | 14.62 | 13.67 | 14.09 | 52,638 | -0.17(-1.23%) |
Aug 30, 2004 | 14.35 | 14.61 | 14.00 | 14.27 | 22,743 | -0.13(-0.92%) |
Aug 27, 2004 | 14.41 | 14.67 | 14.35 | 14.40 | 35,330 | -0.18(-1.25%) |
Aug 26, 2004 | 14.85 | 14.85 | 14.46 | 14.58 | 48,776 | -0.27(-1.84%) |
Aug 25, 2004 | 14.50 | 14.94 | 14.42 | 14.86 | 83,391 | +0.12(+0.81%) |
Aug 24, 2004 | 14.25 | 14.96 | 14.24 | 14.74 | 37,762 | +0.30(+2.08%) |
Aug 23, 2004 | 14.37 | 14.95 | 14.29 | 14.44 | 88,111 | -0.33(-2.23%) |
Aug 20, 2004 | 15.09 | 15.09 | 14.58 | 14.77 | 45,486 | -0.20(-1.35%) |
Aug 19, 2004 | 14.44 | 15.08 | 14.26 | 14.97 | 63,222 | +0.13(+0.90%) |
Aug 18, 2004 | 14.68 | 14.86 | 14.09 | 14.84 | 101,891 | +0.55(+3.82%) |
Aug 17, 2004 | 14.13 | 14.67 | 13.15 | 14.29 | 119,579 | -0.35(-2.39%) |
Aug 16, 2004 | 13.86 | 14.68 | 13.77 | 14.64 | 74,522 | +0.99(+7.28%) |
Aug 13, 2004 | 13.45 | 14.16 | 13.42 | 13.65 | 29,179 | +0.06(+0.41%) |
Aug 12, 2004 | 13.20 | 13.94 | 13.13 | 13.59 | 39,907 | +0.20(+1.46%) |
Aug 11, 2004 | 13.39 | 13.98 | 13.15 | 13.39 | 33,900 | -0.16(-1.19%) |
Aug 10, 2004 | 13.42 | 14.44 | 13.28 | 13.56 | 86,538 | -0.30(-2.17%) |
Aug 09, 2004 | 13.91 | 14.00 | 13.50 | 13.86 | 40,418 | +0.10(+0.76%) |
Aug 06, 2004 | 14.10 | 14.68 | 13.73 | 13.75 | 51,493 | -0.87(-5.93%) |
Aug 05, 2004 | 14.09 | 14.76 | 14.09 | 14.62 | 179,941 | +0.22(+1.50%) |
Aug 04, 2004 | 14.68 | 14.68 | 14.33 | 14.40 | 50,063 | -0.02(-0.14%) |
Aug 03, 2004 | 14.58 | 14.66 | 14.31 | 14.42 | 42,339 | -0.23(-1.57%) |
Aug 02, 2004 | 13.87 | 14.68 | 13.87 | 14.65 | 59,074 | +0.43(+3.05%) |
Jul 30, 2004 | 14.12 | 14.32 | 13.85 | 14.22 | 62,364 | +0.07(+0.49%) |
Jul 29, 2004 | 13.78 | 14.32 | 13.59 | 14.15 | 56,500 | +0.26(+1.86%) |
Jul 28, 2004 | 14.09 | 14.13 | 13.89 | 13.89 | 155,339 | -0.25(-1.78%) |
Jul 27, 2004 | 14.09 | 14.22 | 14.02 | 14.14 | 57,072 | +0.05(+0.35%) |
Jul 26, 2004 | 14.20 | 14.53 | 13.98 | 14.09 | 37,762 | +0.11(+0.80%) |
Jul 23, 2004 | 13.81 | 14.65 | 13.81 | 13.98 | 386,489 | +0.75(+5.65%) |
Jul 22, 2004 | 13.16 | 13.39 | 12.81 | 13.23 | 117,148 | +0.31(+2.38%) |
Jul 21, 2004 | 13.08 | 13.44 | 12.90 | 12.93 | 73,664 | +0.03(+0.22%) |
Jul 20, 2004 | 12.95 | 13.20 | 12.61 | 12.90 | 104,274 | +0.16(+1.26%) |
Jul 19, 2004 | 12.58 | 12.79 | 12.16 | 12.74 | 57,501 | +0.15(+1.22%) |
Jul 16, 2004 | 12.44 | 12.68 | 12.28 | 12.58 | 51,207 | +0.02(+0.17%) |
Jul 15, 2004 | 12.67 | 12.72 | 12.56 | 12.56 | 23,315 | -0.02(-0.17%) |
Jul 14, 2004 | 12.81 | 12.83 | 12.54 | 12.58 | 41,194 | -0.24(-1.91%) |
Jul 13, 2004 | 12.96 | 13.02 | 12.76 | 12.83 | 31,897 | -0.15(-1.19%) |
Jul 12, 2004 | 12.98 | 13.04 | 12.73 | 12.98 | 102,844 | +0.04(+0.32%) |
Jul 09, 2004 | 12.90 | 13.21 | 12.66 | 12.94 | 28,178 | -0.01(-0.11%) |
Jul 08, 2004 | 13.50 | 13.63 | 12.93 | 12.95 | 17,021 | -0.47(-3.49%) |
Jul 07, 2004 | 13.70 | 13.85 | 13.39 | 13.42 | 21,312 | -0.42(-3.03%) |
Jul 06, 2004 | 14.05 | 14.05 | 13.68 | 13.84 | 45,343 | -0.52(-3.65%) |
Jul 02, 2004 | 14.14 | 14.37 | 14.03 | 14.37 | 6,150 | +0.18(+1.28%) |
Jul 01, 2004 | 14.05 | 14.63 | 13.27 | 14.19 | 102,844 | -0.06(-0.44%) |
Jun 30, 2004 | 14.15 | 14.42 | 14.07 | 14.25 | 43,197 | -0.12(-0.83%) |
Jun 29, 2004 | 14.44 | 14.50 | 14.17 | 14.37 | 25,603 | +0.16(+1.13%) |
Jun 28, 2004 | 14.77 | 14.86 | 14.21 | 14.21 | 33,041 | -0.60(-4.06%) |
Jun 25, 2004 | 14.52 | 14.82 | 14.17 | 14.81 | 72,663 | +0.23(+1.58%) |
Jun 24, 2004 | 14.62 | 14.67 | 14.11 | 14.58 | 26,175 | -0.10(-0.71%) |
Jun 23, 2004 | 14.51 | 14.68 | 14.09 | 14.68 | 35,044 | +0.04(+0.29%) |
Jun 22, 2004 | 14.37 | 14.64 | 13.93 | 14.64 | 55,784 | +0.23(+1.60%) |
Jun 21, 2004 | 14.16 | 14.44 | 14.16 | 14.41 | 74,665 | +0.08(+0.54%) |
Jun 18, 2004 | 14.39 | 14.58 | 14.10 | 14.33 | 70,803 | +0.08(+0.54%) |
Jun 17, 2004 | 14.33 | 14.36 | 13.80 | 14.25 | 50,063 | -0.07(-0.49%) |
Jun 16, 2004 | 14.29 | 14.33 | 13.87 | 14.32 | 15,305 | +0.06(+0.44%) |
Jun 15, 2004 | 14.12 | 14.54 | 14.06 | 14.26 | 79,815 | +0.33(+2.36%) |
Jun 14, 2004 | 13.81 | 14.16 | 13.61 | 13.93 | 30,038 | -0.26(-1.82%) |
Jun 10, 2004 | 14.28 | 14.28 | 14.17 | 14.19 | 45,200 | -0.04(-0.30%) |
Jun 09, 2004 | 14.11 | 14.33 | 14.11 | 14.23 | 30,896 | +0.23(+1.65%) |
Jun 08, 2004 | 14.12 | 14.24 | 14.00 | 14.00 | 29,465 | -0.12(-0.84%) |
Jun 07, 2004 | 13.98 | 14.32 | 13.98 | 14.12 | 38,620 | -0.06(-0.44%) |
Jun 04, 2004 | 13.79 | 14.20 | 13.79 | 14.19 | 20,025 | +0.31(+2.22%) |
Jun 03, 2004 | 13.99 | 14.19 | 13.61 | 13.88 | 30,753 | -0.12(-0.85%) |
Jun 02, 2004 | 14.33 | 14.39 | 13.72 | 14.00 | 74,093 | -0.20(-1.38%) |