Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.95 | 15.07 | 14.78 | 14.84 | 8,980 | -0.01(-0.05%) |
May 27, 2005 | 14.53 | 14.86 | 14.53 | 14.85 | 3,577 | +0.37(+2.54%) |
May 26, 2005 | 14.28 | 14.48 | 14.28 | 14.48 | 5,464 | +0.13(+0.89%) |
May 25, 2005 | 14.44 | 14.50 | 14.26 | 14.35 | 14,168 | -0.17(-1.19%) |
May 24, 2005 | 14.59 | 14.65 | 14.52 | 14.53 | 5,997 | -0.11(-0.72%) |
May 23, 2005 | 14.66 | 14.80 | 14.63 | 14.63 | 5,557 | +0.03(+0.21%) |
May 20, 2005 | 14.63 | 14.80 | 14.60 | 14.60 | 5,124 | -0.04(-0.26%) |
May 19, 2005 | 14.82 | 14.82 | 14.64 | 14.64 | 9,054 | -0.11(-0.71%) |
May 18, 2005 | 14.81 | 14.82 | 14.70 | 14.74 | 18,392 | -0.03(-0.20%) |
May 17, 2005 | 14.66 | 14.82 | 14.66 | 14.77 | 7,870 | +0.25(+1.70%) |
May 16, 2005 | 14.48 | 14.53 | 14.37 | 14.53 | 15,744 | +0.23(+1.57%) |
May 13, 2005 | 14.33 | 14.44 | 14.30 | 14.30 | 10,037 | -0.03(-0.21%) |
May 12, 2005 | 14.58 | 14.81 | 14.32 | 14.33 | 6,457 | -0.15(-1.04%) |
May 11, 2005 | 14.61 | 14.61 | 14.32 | 14.48 | 14,006 | -0.17(-1.18%) |
May 10, 2005 | 14.63 | 14.85 | 14.63 | 14.65 | 6,140 | -0.20(-1.36%) |
May 09, 2005 | 14.63 | 14.88 | 14.63 | 14.86 | 7,292 | +0.03(+0.20%) |
May 06, 2005 | 14.86 | 14.90 | 14.64 | 14.83 | 2,740 | -0.02(-0.10%) |
May 05, 2005 | 14.77 | 14.84 | 14.62 | 14.84 | 5,131 | +0.11(+0.76%) |
May 04, 2005 | 14.54 | 14.73 | 14.50 | 14.73 | 11,106 | +0.33(+2.29%) |
May 03, 2005 | 14.50 | 14.67 | 14.33 | 14.40 | 20,137 | -0.20(-1.39%) |
May 02, 2005 | 14.70 | 15.22 | 14.45 | 14.60 | 20,431 | -0.41(-2.70%) |
Apr 29, 2005 | 14.37 | 15.10 | 14.29 | 15.01 | 89,537 | +0.68(+4.77%) |
Apr 28, 2005 | 14.37 | 14.41 | 14.29 | 14.32 | 28,131 | -0.08(-0.57%) |
Apr 27, 2005 | 14.55 | 14.55 | 14.29 | 14.41 | 62,871 | -0.07(-0.47%) |
Apr 26, 2005 | 14.93 | 15.16 | 14.47 | 14.47 | 18,489 | -0.60(-3.98%) |
Apr 25, 2005 | 16.01 | 16.01 | 15.01 | 15.07 | 11,489 | -0.85(-5.33%) |
Apr 22, 2005 | 15.40 | 15.95 | 15.33 | 15.92 | 33,973 | +0.26(+1.63%) |
Apr 21, 2005 | 15.33 | 15.67 | 15.07 | 15.67 | 40,521 | +0.36(+2.35%) |
Apr 20, 2005 | 15.13 | 15.40 | 14.98 | 15.31 | 20,650 | -0.17(-1.12%) |
Apr 19, 2005 | 14.86 | 15.48 | 14.86 | 15.48 | 15,227 | +0.58(+3.88%) |
Apr 18, 2005 | 14.64 | 15.05 | 14.59 | 14.90 | 13,354 | +0.23(+1.59%) |
Apr 15, 2005 | 15.31 | 15.31 | 14.67 | 14.67 | 16,494 | -0.53(-3.50%) |
Apr 14, 2005 | 15.22 | 15.29 | 15.19 | 15.20 | 18,009 | -0.05(-0.34%) |
Apr 13, 2005 | 15.31 | 15.31 | 15.19 | 15.25 | 13,479 | -0.14(-0.88%) |
Apr 12, 2005 | 15.31 | 15.46 | 15.12 | 15.39 | 29,375 | +0.15(+0.98%) |
Apr 11, 2005 | 15.20 | 15.26 | 15.13 | 15.24 | 45,795 | +0.04(+0.30%) |
Apr 08, 2005 | 15.36 | 15.37 | 15.19 | 15.19 | 28,709 | -0.13(-0.88%) |
Apr 07, 2005 | 15.30 | 15.38 | 15.09 | 15.33 | 47,356 | +0.14(+0.94%) |
Apr 06, 2005 | 15.07 | 15.34 | 15.02 | 15.19 | 41,481 | +0.04(+0.25%) |
Apr 05, 2005 | 14.83 | 15.19 | 14.83 | 15.15 | 10,576 | +0.44(+2.96%) |
Apr 04, 2005 | 14.74 | 14.91 | 14.63 | 14.71 | 19,711 | +0.08(+0.56%) |
Apr 01, 2005 | 14.93 | 14.93 | 14.62 | 14.63 | 38,006 | -0.27(-1.81%) |
Mar 31, 2005 | 14.75 | 14.90 | 14.63 | 14.90 | 22,168 | -0.02(-0.10%) |
Mar 30, 2005 | 14.41 | 14.93 | 14.41 | 14.92 | 10,275 | +0.47(+3.27%) |
Mar 29, 2005 | 14.70 | 14.74 | 14.32 | 14.44 | 86,052 | -0.29(-1.99%) |
Mar 28, 2005 | 14.74 | 14.86 | 14.67 | 14.74 | 20,915 | +0.03(+0.20%) |
Mar 24, 2005 | 14.82 | 15.01 | 14.71 | 14.71 | 5,233 | +0.08(+0.51%) |
Mar 23, 2005 | 14.75 | 15.04 | 14.63 | 14.63 | 12,321 | -0.11(-0.76%) |
Mar 22, 2005 | 15.09 | 15.37 | 14.74 | 14.74 | 11,214 | -0.16(-1.06%) |
Mar 21, 2005 | 15.04 | 15.10 | 14.78 | 14.90 | 17,634 | +0.11(+0.76%) |
Mar 18, 2005 | 15.03 | 15.14 | 14.74 | 14.79 | 55,919 | -0.14(-0.91%) |
Mar 17, 2005 | 15.18 | 15.18 | 14.70 | 14.92 | 25,537 | +0.00(+0.00%) |
Mar 16, 2005 | 14.92 | 15.04 | 14.92 | 14.92 | 10,536 | -0.04(-0.25%) |
Mar 15, 2005 | 15.01 | 15.17 | 14.92 | 14.96 | 20,118 | +0.00(+0.00%) |
Mar 14, 2005 | 15.16 | 15.16 | 14.92 | 14.96 | 26,658 | -0.02(-0.10%) |
Mar 11, 2005 | 15.25 | 15.52 | 14.92 | 14.98 | 30,547 | -0.03(-0.20%) |
Mar 10, 2005 | 14.51 | 15.14 | 14.51 | 15.01 | 7,406 | +0.08(+0.56%) |
Mar 09, 2005 | 14.98 | 15.34 | 14.92 | 14.92 | 20,002 | -0.11(-0.75%) |
Mar 08, 2005 | 15.64 | 15.66 | 15.04 | 15.04 | 18,277 | -0.42(-2.72%) |
Mar 07, 2005 | 15.94 | 15.94 | 15.46 | 15.46 | 4,555 | -0.45(-2.83%) |
Mar 04, 2005 | 15.74 | 15.91 | 15.67 | 15.91 | 11,512 | +0.25(+1.58%) |
Mar 03, 2005 | 15.75 | 15.76 | 15.42 | 15.66 | 20,732 | +0.16(+1.02%) |
Mar 02, 2005 | 15.19 | 15.73 | 15.19 | 15.50 | 22,040 | +0.20(+1.32%) |
Mar 01, 2005 | 15.33 | 15.54 | 15.25 | 15.30 | 14,727 | -0.04(-0.24%) |
Feb 28, 2005 | 15.74 | 15.74 | 15.34 | 15.34 | 10,422 | -0.42(-2.67%) |
Feb 25, 2005 | 15.56 | 15.76 | 15.47 | 15.76 | 4,202 | +0.19(+1.20%) |
Feb 24, 2005 | 14.93 | 15.57 | 14.92 | 15.57 | 12,114 | +0.56(+3.75%) |
Feb 23, 2005 | 15.08 | 15.22 | 14.80 | 15.01 | 18,625 | +0.10(+0.65%) |
Feb 22, 2005 | 15.64 | 15.64 | 14.87 | 14.91 | 32,028 | -0.74(-4.70%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.64 | 15.64 | 8,776 | -0.13(-0.81%) |
Feb 17, 2005 | 15.92 | 15.98 | 15.75 | 15.77 | 10,266 | -0.21(-1.34%) |
Feb 16, 2005 | 15.66 | 16.01 | 15.55 | 15.99 | 76,465 | +0.36(+2.33%) |
Feb 15, 2005 | 15.58 | 15.84 | 15.53 | 15.62 | 7,534 | -0.17(-1.09%) |
Feb 14, 2005 | 15.82 | 15.85 | 15.64 | 15.79 | 21,409 | +0.08(+0.53%) |
Feb 11, 2005 | 15.21 | 15.73 | 14.95 | 15.71 | 13,743 | +0.72(+4.80%) |
Feb 10, 2005 | 15.19 | 15.19 | 14.72 | 14.99 | 12,549 | -0.21(-1.38%) |
Feb 09, 2005 | 15.83 | 15.84 | 15.20 | 15.20 | 11,903 | -0.62(-3.89%) |
Feb 08, 2005 | 15.80 | 15.85 | 15.79 | 15.82 | 3,017 | +0.05(+0.33%) |
Feb 07, 2005 | 15.75 | 15.84 | 15.68 | 15.76 | 8,023 | +0.09(+0.57%) |
Feb 04, 2005 | 15.32 | 15.67 | 15.24 | 15.67 | 5,459 | +0.54(+3.57%) |
Feb 03, 2005 | 15.75 | 15.75 | 14.90 | 15.13 | 16,533 | -0.50(-3.17%) |
Feb 02, 2005 | 15.83 | 15.85 | 15.54 | 15.63 | 16,803 | -0.12(-0.76%) |
Feb 01, 2005 | 15.83 | 15.85 | 15.61 | 15.75 | 35,543 | -0.06(-0.38%) |
Jan 31, 2005 | 15.07 | 15.83 | 15.07 | 15.81 | 12,110 | +0.89(+5.99%) |
Jan 28, 2005 | 14.94 | 15.06 | 14.78 | 14.92 | 43,717 | +0.01(+0.05%) |
Jan 27, 2005 | 14.68 | 14.98 | 14.59 | 14.91 | 11,171 | +0.23(+1.53%) |
Jan 26, 2005 | 14.56 | 14.74 | 14.41 | 14.68 | 22,477 | +0.23(+1.61%) |
Jan 25, 2005 | 14.49 | 14.59 | 14.32 | 14.45 | 5,264 | +0.20(+1.37%) |
Jan 24, 2005 | 14.35 | 14.62 | 14.26 | 14.26 | 34,125 | +0.47(+3.37%) |
Jan 21, 2005 | 13.99 | 14.01 | 13.66 | 13.79 | 7,207 | +0.01(+0.05%) |
Jan 20, 2005 | 13.91 | 13.98 | 13.78 | 13.78 | 8,211 | -0.24(-1.69%) |
Jan 19, 2005 | 14.63 | 14.63 | 13.96 | 14.02 | 19,538 | -0.51(-3.49%) |
Jan 18, 2005 | 14.57 | 14.57 | 14.27 | 14.53 | 4,848 | +0.26(+1.84%) |
Jan 14, 2005 | 14.22 | 14.29 | 14.06 | 14.26 | 9,775 | +0.22(+1.55%) |
Jan 13, 2005 | 14.17 | 14.43 | 14.00 | 14.05 | 12,970 | -0.33(-2.30%) |
Jan 12, 2005 | 14.63 | 14.71 | 14.18 | 14.38 | 8,239 | -0.27(-1.84%) |
Jan 11, 2005 | 14.77 | 14.77 | 14.63 | 14.65 | 12,141 | -0.16(-1.06%) |
Jan 10, 2005 | 14.97 | 15.10 | 14.80 | 14.80 | 10,656 | +0.07(+0.51%) |
Jan 07, 2005 | 15.17 | 15.17 | 14.67 | 14.73 | 14,035 | -0.37(-2.44%) |
Jan 06, 2005 | 15.01 | 15.16 | 15.01 | 15.10 | 3,082 | +0.09(+0.60%) |
Jan 05, 2005 | 15.12 | 15.24 | 15.01 | 15.01 | 11,951 | -0.20(-1.28%) |
Jan 04, 2005 | 15.31 | 15.34 | 15.10 | 15.20 | 14,819 | +0.08(+0.50%) |
Jan 03, 2005 | 15.21 | 15.22 | 15.02 | 15.13 | 28,808 | +0.04(+0.25%) |
Dec 31, 2004 | 15.40 | 15.40 | 15.09 | 15.09 | 6,559 | -0.59(-3.78%) |
Dec 30, 2004 | 15.94 | 15.94 | 15.38 | 15.68 | 25,855 | -0.13(-0.81%) |
Dec 29, 2004 | 15.92 | 15.97 | 15.81 | 15.81 | 13,860 | -0.15(-0.94%) |
Dec 28, 2004 | 15.98 | 15.99 | 15.91 | 15.96 | 9,729 | +0.10(+0.62%) |
Dec 27, 2004 | 16.22 | 16.22 | 15.81 | 15.86 | 34,785 | -0.37(-2.27%) |
Dec 23, 2004 | 16.22 | 16.23 | 16.13 | 16.23 | 6,930 | +0.19(+1.17%) |
Dec 22, 2004 | 16.22 | 16.22 | 16.03 | 16.04 | 4,931 | -0.18(-1.11%) |
Dec 21, 2004 | 16.21 | 16.22 | 16.12 | 16.22 | 2,798 | +0.28(+1.74%) |
Dec 20, 2004 | 15.76 | 16.02 | 15.76 | 15.94 | 4,798 | +0.00(+0.00%) |
Dec 17, 2004 | 15.94 | 16.02 | 15.91 | 15.94 | 14,927 | +0.00(+0.00%) |
Dec 16, 2004 | 16.08 | 16.08 | 15.94 | 15.94 | 15,060 | -0.17(-1.02%) |
Dec 15, 2004 | 16.12 | 16.19 | 15.65 | 16.11 | 32,120 | +0.17(+1.03%) |
Dec 14, 2004 | 15.57 | 15.96 | 15.57 | 15.94 | 5,064 | +0.17(+1.05%) |
Dec 13, 2004 | 15.73 | 15.87 | 15.07 | 15.78 | 21,591 | +0.08(+0.53%) |
Dec 10, 2004 | 15.75 | 15.75 | 15.38 | 15.70 | 11,062 | +0.32(+2.10%) |
Dec 09, 2004 | 15.22 | 15.60 | 15.03 | 15.37 | 4,664 | -0.25(-1.59%) |
Dec 08, 2004 | 15.32 | 15.62 | 14.85 | 15.62 | 14,927 | +0.72(+4.83%) |
Dec 07, 2004 | 15.76 | 15.76 | 14.89 | 14.90 | 16,259 | -0.57(-3.69%) |
Dec 06, 2004 | 15.61 | 16.11 | 15.39 | 15.47 | 25,189 | -0.87(-5.33%) |
Dec 03, 2004 | 16.51 | 16.63 | 16.34 | 16.34 | 6,530 | -0.17(-1.05%) |
Dec 02, 2004 | 16.52 | 16.75 | 16.51 | 16.51 | 12,661 | +0.00(+0.00%) |
Dec 01, 2004 | 16.69 | 17.17 | 16.51 | 16.51 | 17,726 | -0.05(-0.27%) |
Nov 30, 2004 | 16.50 | 16.65 | 16.49 | 16.56 | 5,597 | +0.17(+1.05%) |
Nov 29, 2004 | 16.36 | 16.39 | 15.86 | 16.39 | 10,795 | +0.37(+2.30%) |
Nov 26, 2004 | 15.71 | 16.02 | 15.70 | 16.02 | 799 | +0.24(+1.52%) |
Nov 24, 2004 | 15.61 | 15.78 | 15.57 | 15.78 | 11,062 | +0.40(+2.59%) |
Nov 23, 2004 | 15.82 | 15.82 | 15.23 | 15.38 | 6,663 | -0.08(-0.49%) |
Nov 22, 2004 | 15.20 | 15.46 | 15.03 | 15.46 | 7,596 | +0.60(+4.04%) |
Nov 19, 2004 | 14.97 | 15.08 | 14.86 | 14.86 | 3,598 | -0.30(-1.98%) |
Nov 18, 2004 | 15.49 | 15.49 | 15.12 | 15.16 | 6,663 | -0.03(-0.20%) |
Nov 17, 2004 | 15.15 | 15.67 | 15.11 | 15.19 | 15,060 | +0.13(+0.85%) |
Nov 16, 2004 | 15.13 | 15.15 | 14.89 | 15.06 | 10,795 | -0.08(-0.54%) |
Nov 15, 2004 | 15.07 | 15.14 | 14.98 | 15.14 | 19,725 | +0.12(+0.80%) |
Nov 12, 2004 | 14.93 | 15.08 | 14.89 | 15.02 | 36,784 | +0.10(+0.65%) |
Nov 11, 2004 | 14.74 | 14.92 | 14.74 | 14.92 | 32,919 | +0.19(+1.27%) |
Nov 10, 2004 | 14.39 | 14.74 | 14.39 | 14.74 | 35,318 | +0.41(+2.83%) |
Nov 09, 2004 | 14.26 | 14.45 | 14.26 | 14.33 | 6,264 | +0.11(+0.74%) |
Nov 08, 2004 | 14.26 | 14.26 | 14.18 | 14.23 | 2,798 | -0.15(-1.04%) |
Nov 05, 2004 | 14.40 | 14.52 | 14.23 | 14.38 | 25,322 | -0.14(-0.98%) |
Nov 04, 2004 | 13.72 | 14.52 | 13.72 | 14.52 | 19,591 | +0.47(+3.31%) |
Nov 03, 2004 | 14.19 | 14.20 | 13.99 | 14.05 | 5,597 | +0.16(+1.13%) |
Nov 02, 2004 | 14.18 | 14.18 | 13.71 | 13.90 | 10,129 | +0.13(+0.93%) |
Nov 01, 2004 | 14.07 | 14.16 | 13.69 | 13.77 | 28,654 | -0.15(-1.08%) |
Oct 29, 2004 | 14.17 | 14.29 | 13.92 | 13.92 | 7,996 | -0.42(-2.93%) |
Oct 28, 2004 | 14.10 | 14.50 | 14.01 | 14.34 | 25,456 | +0.23(+1.65%) |
Oct 27, 2004 | 13.90 | 14.18 | 13.86 | 14.11 | 20,258 | +0.21(+1.51%) |
Oct 26, 2004 | 13.88 | 13.94 | 13.76 | 13.90 | 17,726 | -0.28(-1.96%) |
Oct 25, 2004 | 14.15 | 14.17 | 13.76 | 14.17 | 15,060 | +0.02(+0.16%) |
Oct 22, 2004 | 14.25 | 14.34 | 14.15 | 14.15 | 11,195 | -0.18(-1.26%) |
Oct 21, 2004 | 14.11 | 14.35 | 13.92 | 14.33 | 11,728 | -0.02(-0.10%) |
Oct 20, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 14,260 | +0.10(+0.68%) |
Oct 19, 2004 | 14.33 | 14.34 | 14.22 | 14.25 | 5,064 | -0.07(-0.52%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.32 | 13,461 | +0.10(+0.69%) |
Oct 15, 2004 | 14.00 | 14.35 | 13.81 | 14.23 | 9,995 | +0.27(+1.94%) |
Oct 14, 2004 | 14.00 | 14.00 | 13.88 | 13.96 | 7,996 | -0.07(-0.53%) |
Oct 13, 2004 | 13.92 | 14.17 | 13.90 | 14.03 | 19,192 | +0.04(+0.32%) |
Oct 12, 2004 | 14.02 | 14.02 | 13.81 | 13.99 | 1,332 | +0.16(+1.14%) |
Oct 11, 2004 | 13.79 | 13.84 | 13.71 | 13.83 | 3,198 | +0.04(+0.27%) |
Oct 08, 2004 | 13.95 | 14.02 | 13.73 | 13.79 | 1,732 | -0.06(-0.43%) |
Oct 07, 2004 | 14.32 | 14.35 | 13.85 | 13.85 | 5,730 | -0.41(-2.84%) |
Oct 06, 2004 | 13.91 | 14.26 | 13.91 | 14.26 | 7,996 | +0.21(+1.50%) |
Oct 05, 2004 | 13.77 | 14.11 | 13.72 | 14.05 | 16,926 | +0.35(+2.52%) |
Oct 04, 2004 | 14.13 | 14.14 | 13.67 | 13.70 | 3,598 | -0.02(-0.16%) |
Oct 01, 2004 | 13.55 | 14.11 | 13.55 | 13.72 | 12,794 | -0.12(-0.87%) |
Sep 30, 2004 | 13.81 | 14.05 | 13.72 | 13.84 | 7,996 | -0.20(-1.44%) |
Sep 29, 2004 | 13.69 | 14.05 | 13.69 | 14.05 | 3,331 | +0.44(+3.25%) |
Sep 28, 2004 | 13.60 | 13.73 | 13.54 | 13.60 | 11,328 | +0.04(+0.28%) |
Sep 27, 2004 | 13.79 | 13.81 | 13.57 | 13.57 | 4,398 | -0.40(-2.85%) |
Sep 24, 2004 | 13.75 | 13.96 | 13.75 | 13.96 | 18,658 | +0.13(+0.92%) |
Sep 23, 2004 | 13.99 | 13.99 | 13.75 | 13.84 | 5,464 | -0.17(-1.18%) |
Sep 22, 2004 | 13.66 | 14.00 | 13.66 | 14.00 | 7,063 | -0.25(-1.74%) |
Sep 21, 2004 | 14.02 | 14.25 | 13.89 | 14.25 | 4,531 | +0.23(+1.61%) |
Sep 20, 2004 | 14.20 | 14.20 | 13.74 | 14.02 | 8,796 | +0.22(+1.58%) |
Sep 17, 2004 | 14.22 | 14.22 | 13.51 | 13.81 | 44,381 | -0.11(-0.75%) |
Sep 16, 2004 | 13.88 | 14.03 | 13.73 | 13.91 | 6,264 | +0.03(+0.22%) |
Sep 15, 2004 | 13.60 | 13.93 | 13.60 | 13.88 | 15,460 | +0.33(+2.44%) |
Sep 14, 2004 | 13.40 | 13.99 | 13.40 | 13.55 | 7,730 | -0.15(-1.10%) |
Sep 13, 2004 | 13.57 | 13.70 | 13.46 | 13.70 | 3,998 | +0.12(+0.88%) |
Sep 10, 2004 | 13.59 | 13.59 | 13.32 | 13.58 | 9,778 | +0.14(+1.06%) |
Sep 09, 2004 | 13.32 | 13.60 | 13.32 | 13.44 | 5,730 | +0.12(+0.90%) |
Sep 08, 2004 | 13.55 | 13.59 | 13.32 | 13.32 | 4,296 | -0.27(-1.99%) |
Sep 07, 2004 | 13.62 | 13.66 | 13.33 | 13.59 | 3,065 | +0.29(+2.20%) |
Sep 03, 2004 | 13.65 | 13.65 | 13.30 | 13.30 | 4,398 | -0.30(-2.21%) |
Sep 02, 2004 | 13.53 | 13.66 | 13.41 | 13.60 | 12,661 | +0.08(+0.61%) |
Sep 01, 2004 | 13.51 | 14.11 | 12.96 | 13.51 | 71,570 | +0.09(+0.67%) |
Aug 31, 2004 | 13.76 | 13.76 | 13.42 | 13.42 | 18,925 | -0.23(-1.65%) |
Aug 30, 2004 | 13.54 | 13.77 | 13.54 | 13.65 | 7,330 | -0.12(-0.87%) |
Aug 27, 2004 | 13.51 | 13.77 | 13.51 | 13.77 | 3,331 | +0.23(+1.72%) |
Aug 26, 2004 | 13.63 | 13.72 | 13.53 | 13.54 | 4,931 | -0.23(-1.69%) |
Aug 25, 2004 | 13.61 | 13.77 | 13.61 | 13.77 | 23,057 | +0.01(+0.05%) |
Aug 24, 2004 | 12.91 | 13.76 | 12.91 | 13.76 | 9,062 | +0.18(+1.33%) |
Aug 23, 2004 | 13.53 | 13.69 | 13.40 | 13.58 | 10,528 | -0.02(-0.17%) |
Aug 20, 2004 | 13.30 | 13.60 | 13.30 | 13.60 | 5,051 | +0.26(+1.91%) |
Aug 19, 2004 | 13.49 | 13.49 | 13.30 | 13.35 | 4,398 | -0.23(-1.66%) |
Aug 18, 2004 | 13.48 | 13.57 | 13.46 | 13.57 | 6,225 | +0.18(+1.34%) |
Aug 17, 2004 | 13.15 | 13.45 | 13.15 | 13.39 | 799 | +0.19(+1.42%) |
Aug 16, 2004 | 13.57 | 13.57 | 13.20 | 13.21 | 10,262 | +0.40(+3.11%) |
Aug 13, 2004 | 12.94 | 12.94 | 12.76 | 12.81 | 5,464 | +0.05(+0.41%) |
Aug 12, 2004 | 12.82 | 13.12 | 12.76 | 12.76 | 3,865 | -0.23(-1.73%) |
Aug 11, 2004 | 13.09 | 13.20 | 12.87 | 12.98 | 69,304 | -0.26(-1.93%) |
Aug 10, 2004 | 12.82 | 13.24 | 12.74 | 13.24 | 10,662 | +0.56(+4.38%) |
Aug 09, 2004 | 12.72 | 12.84 | 12.68 | 12.68 | 10,129 | +0.00(+0.00%) |
Aug 06, 2004 | 12.76 | 13.03 | 12.60 | 12.68 | 27,721 | -0.11(-0.88%) |
Aug 05, 2004 | 12.83 | 12.92 | 12.76 | 12.79 | 13,860 | -0.02(-0.18%) |
Aug 04, 2004 | 12.76 | 12.91 | 12.62 | 12.82 | 16,393 | -0.01(-0.12%) |
Aug 03, 2004 | 12.84 | 12.94 | 12.76 | 12.83 | 18,392 | -0.02(-0.18%) |
Aug 02, 2004 | 13.66 | 13.66 | 12.85 | 12.85 | 6,663 | -0.72(-5.31%) |
Jul 30, 2004 | 13.54 | 13.57 | 13.09 | 13.57 | 11,195 | -0.01(-0.06%) |
Jul 29, 2004 | 13.69 | 13.69 | 13.39 | 13.58 | 18,792 | -0.11(-0.77%) |
Jul 28, 2004 | 12.80 | 13.69 | 12.77 | 13.69 | 6,930 | +0.43(+3.23%) |
Jul 27, 2004 | 12.94 | 13.26 | 12.76 | 13.26 | 10,262 | +0.65(+5.12%) |
Jul 26, 2004 | 12.83 | 12.83 | 12.55 | 12.61 | 19,458 | +0.02(+0.18%) |
Jul 23, 2004 | 12.94 | 12.95 | 12.59 | 12.59 | 11,062 | -0.29(-2.21%) |
Jul 22, 2004 | 13.03 | 13.10 | 12.87 | 12.88 | 10,795 | -0.14(-1.10%) |
Jul 21, 2004 | 13.43 | 13.43 | 13.02 | 13.02 | 10,662 | -0.26(-1.98%) |
Jul 20, 2004 | 13.33 | 13.33 | 13.20 | 13.28 | 1,999 | +0.20(+1.55%) |
Jul 19, 2004 | 13.14 | 13.14 | 13.08 | 13.08 | 1,199 | -0.05(-0.40%) |
Jul 16, 2004 | 13.50 | 13.57 | 13.13 | 13.13 | 7,063 | -0.33(-2.45%) |
Jul 15, 2004 | 13.75 | 13.75 | 13.36 | 13.46 | 4,531 | +0.11(+0.79%) |
Jul 14, 2004 | 13.58 | 13.69 | 13.36 | 13.36 | 22,390 | -0.35(-2.57%) |
Jul 13, 2004 | 13.69 | 13.77 | 13.65 | 13.71 | 7,596 | +0.12(+0.88%) |
Jul 12, 2004 | 13.57 | 13.77 | 13.54 | 13.59 | 7,596 | +0.00(+0.00%) |
Jul 09, 2004 | 13.54 | 13.66 | 13.54 | 13.59 | 4,664 | +0.01(+0.06%) |
Jul 08, 2004 | 13.62 | 13.77 | 13.58 | 13.58 | 19,858 | -0.10(-0.71%) |
Jul 07, 2004 | 13.62 | 13.76 | 13.62 | 13.68 | 8,396 | +0.06(+0.44%) |
Jul 06, 2004 | 13.62 | 13.73 | 13.62 | 13.62 | 6,264 | -0.04(-0.27%) |
Jul 02, 2004 | 13.62 | 13.72 | 13.62 | 13.66 | 5,464 | +0.04(+0.28%) |
Jul 01, 2004 | 13.73 | 13.73 | 13.58 | 13.62 | 38,783 | -0.15(-1.09%) |
Jun 30, 2004 | 13.77 | 13.80 | 13.60 | 13.77 | 45,981 | +0.15(+1.10%) |
Jun 29, 2004 | 13.63 | 13.91 | 13.62 | 13.62 | 22,124 | -0.17(-1.25%) |
Jun 28, 2004 | 13.87 | 14.12 | 13.62 | 13.79 | 43,048 | +0.47(+3.55%) |
Jun 25, 2004 | 13.06 | 14.24 | 12.91 | 13.32 | 183,257 | +0.26(+2.01%) |
Jun 24, 2004 | 13.21 | 13.45 | 13.00 | 13.06 | 19,725 | -0.19(-1.42%) |
Jun 23, 2004 | 13.24 | 13.33 | 13.02 | 13.24 | 24,789 | +0.19(+1.44%) |
Jun 22, 2004 | 13.03 | 13.24 | 12.94 | 13.06 | 30,787 | +0.04(+0.29%) |
Jun 21, 2004 | 13.05 | 13.28 | 13.02 | 13.02 | 33,186 | +0.00(+0.00%) |
Jun 18, 2004 | 13.21 | 13.21 | 12.98 | 13.02 | 37,317 | +0.00(+0.00%) |
Jun 17, 2004 | 13.65 | 13.65 | 13.00 | 13.02 | 7,596 | -0.10(-0.74%) |
Jun 16, 2004 | 13.12 | 13.27 | 12.98 | 13.12 | 8,929 | -0.01(-0.06%) |
Jun 15, 2004 | 13.01 | 13.27 | 13.00 | 13.12 | 22,124 | +0.12(+0.92%) |
Jun 14, 2004 | 13.57 | 13.57 | 12.91 | 13.00 | 29,454 | -0.51(-3.78%) |
Jun 10, 2004 | 13.82 | 13.82 | 13.42 | 13.51 | 23,057 | +0.08(+0.62%) |
Jun 09, 2004 | 13.72 | 13.73 | 13.39 | 13.43 | 9,995 | -0.15(-1.11%) |
Jun 08, 2004 | 13.71 | 13.71 | 13.51 | 13.58 | 137,676 | -0.22(-1.58%) |
Jun 07, 2004 | 13.50 | 13.82 | 13.47 | 13.80 | 7,730 | +0.56(+4.19%) |
Jun 04, 2004 | 13.51 | 13.51 | 13.21 | 13.24 | 5,331 | +0.04(+0.28%) |
Jun 03, 2004 | 13.30 | 13.32 | 13.21 | 13.21 | 7,063 | -0.30(-2.22%) |
Jun 02, 2004 | 13.51 | 13.51 | 13.32 | 13.51 | 4,398 | +0.01(+0.06%) |