Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.67 | 20.67 | 20.01 | 20.25 | 56,778 | +0.21(+1.05%) |
May 27, 2005 | 20.20 | 20.50 | 20.04 | 20.04 | 55,074 | +0.07(+0.35%) |
May 26, 2005 | 20.10 | 21.00 | 19.30 | 19.97 | 42,952 | -0.03(-0.15%) |
May 25, 2005 | 20.70 | 20.70 | 19.73 | 20.00 | 48,024 | -0.50(-2.44%) |
May 24, 2005 | 20.70 | 20.76 | 19.02 | 20.50 | 26,300 | +0.49(+2.45%) |
May 23, 2005 | 19.90 | 20.70 | 18.90 | 20.01 | 38,720 | +0.53(+2.72%) |
May 20, 2005 | 19.02 | 19.67 | 19.02 | 19.48 | 20,186 | +0.02(+0.10%) |
May 19, 2005 | 19.97 | 19.97 | 19.24 | 19.46 | 57,805 | -0.41(-2.06%) |
May 18, 2005 | 19.19 | 19.87 | 18.41 | 19.87 | 58,000 | +1.26(+6.77%) |
May 17, 2005 | 19.91 | 19.91 | 18.41 | 18.61 | 45,363 | -0.77(-3.97%) |
May 16, 2005 | 18.30 | 19.69 | 18.30 | 19.38 | 48,927 | +1.05(+5.73%) |
May 13, 2005 | 18.87 | 18.87 | 18.23 | 18.33 | 27,183 | -0.53(-2.81%) |
May 12, 2005 | 19.33 | 19.62 | 18.24 | 18.86 | 25,891 | -0.62(-3.18%) |
May 11, 2005 | 19.75 | 20.37 | 19.25 | 19.48 | 18,105 | -0.12(-0.61%) |
May 10, 2005 | 20.45 | 20.50 | 19.59 | 19.60 | 20,760 | -0.27(-1.36%) |
May 09, 2005 | 19.25 | 20.33 | 18.52 | 19.87 | 35,896 | +0.79(+4.14%) |
May 06, 2005 | 20.70 | 20.70 | 18.69 | 19.08 | 69,026 | -1.12(-5.54%) |
May 05, 2005 | 19.80 | 20.74 | 19.80 | 20.20 | 29,118 | +0.30(+1.50%) |
May 04, 2005 | 19.08 | 20.90 | 19.08 | 19.90 | 49,911 | +0.90(+4.74%) |
May 03, 2005 | 19.00 | 19.44 | 18.22 | 19.00 | 60,181 | +0.22(+1.17%) |
May 02, 2005 | 18.70 | 19.00 | 18.49 | 18.78 | 35,519 | -0.12(-0.63%) |
Apr 29, 2005 | 19.16 | 19.49 | 17.91 | 18.90 | 70,581 | -0.12(-0.63%) |
Apr 28, 2005 | 19.35 | 19.66 | 18.75 | 19.02 | 44,677 | -0.93(-4.66%) |
Apr 27, 2005 | 21.20 | 21.27 | 19.54 | 19.95 | 44,864 | -1.15(-5.45%) |
Apr 26, 2005 | 21.00 | 21.55 | 20.13 | 21.10 | 55,933 | -0.10(-0.47%) |
Apr 25, 2005 | 20.74 | 21.28 | 20.45 | 21.20 | 30,776 | +0.81(+3.97%) |
Apr 22, 2005 | 20.00 | 20.96 | 19.35 | 20.39 | 55,861 | +0.44(+2.21%) |
Apr 21, 2005 | 18.95 | 20.19 | 18.95 | 19.95 | 62,298 | +1.00(+5.25%) |
Apr 20, 2005 | 20.09 | 20.40 | 18.42 | 18.95 | 78,401 | -0.48(-2.44%) |
Apr 19, 2005 | 17.93 | 20.05 | 17.93 | 19.43 | 84,906 | +1.01(+5.48%) |
Apr 18, 2005 | 19.11 | 19.11 | 17.74 | 18.42 | 90,280 | -0.11(-0.59%) |
Apr 15, 2005 | 19.36 | 19.80 | 18.16 | 18.53 | 145,051 | -1.67(-8.27%) |
Apr 14, 2005 | 21.05 | 21.21 | 19.85 | 20.20 | 110,997 | -1.17(-5.47%) |
Apr 13, 2005 | 21.31 | 22.26 | 21.31 | 21.37 | 75,779 | +0.06(+0.28%) |
Apr 12, 2005 | 21.77 | 21.77 | 21.20 | 21.31 | 51,685 | -0.40(-1.84%) |
Apr 11, 2005 | 21.04 | 22.74 | 21.04 | 21.71 | 75,130 | +0.31(+1.45%) |
Apr 08, 2005 | 22.26 | 22.51 | 21.23 | 21.40 | 138,493 | -1.13(-5.02%) |
Apr 07, 2005 | 22.51 | 23.58 | 22.26 | 22.53 | 61,150 | -0.34(-1.48%) |
Apr 06, 2005 | 23.81 | 23.81 | 22.82 | 22.87 | 88,215 | -0.04(-0.18%) |
Apr 05, 2005 | 22.35 | 24.00 | 22.00 | 22.91 | 118,782 | +0.71(+3.20%) |
Apr 04, 2005 | 22.50 | 22.77 | 22.09 | 22.20 | 79,400 | -0.42(-1.86%) |
Apr 01, 2005 | 22.08 | 23.08 | 22.00 | 22.62 | 82,581 | -0.33(-1.44%) |
Mar 31, 2005 | 21.50 | 23.70 | 21.50 | 22.95 | 168,877 | +0.99(+4.51%) |
Mar 30, 2005 | 23.64 | 23.64 | 20.63 | 21.96 | 376,440 | -2.43(-9.96%) |
Mar 29, 2005 | 24.73 | 27.45 | 23.40 | 24.39 | 325,539 | -0.33(-1.33%) |
Mar 28, 2005 | 22.21 | 25.05 | 22.00 | 24.72 | 302,440 | +2.51(+11.30%) |
Mar 24, 2005 | 23.10 | 23.10 | 22.00 | 22.21 | 84,733 | -1.19(-5.09%) |
Mar 23, 2005 | 23.35 | 24.37 | 23.06 | 23.40 | 71,627 | -0.72(-2.99%) |
Mar 22, 2005 | 24.85 | 24.85 | 22.85 | 24.12 | 100,433 | -0.39(-1.59%) |
Mar 21, 2005 | 23.48 | 26.75 | 23.48 | 24.51 | 153,894 | +1.03(+4.39%) |
Mar 18, 2005 | 26.33 | 26.33 | 22.80 | 23.48 | 295,423 | -2.10(-8.21%) |
Mar 17, 2005 | 24.87 | 27.99 | 23.46 | 25.58 | 202,934 | +0.94(+3.81%) |
Mar 16, 2005 | 22.97 | 24.90 | 22.97 | 24.64 | 343,778 | +1.59(+6.90%) |
Mar 15, 2005 | 22.00 | 23.25 | 21.89 | 23.05 | 192,099 | +1.33(+6.12%) |
Mar 14, 2005 | 22.00 | 22.00 | 21.60 | 21.72 | 134,685 | +0.37(+1.73%) |
Mar 11, 2005 | 20.84 | 21.72 | 20.78 | 21.35 | 49,211 | +0.40(+1.91%) |
Mar 10, 2005 | 22.00 | 22.10 | 20.12 | 20.95 | 65,651 | -1.01(-4.60%) |
Mar 09, 2005 | 21.93 | 22.44 | 21.55 | 21.96 | 106,328 | +0.41(+1.90%) |
Mar 08, 2005 | 21.20 | 21.60 | 21.01 | 21.55 | 109,111 | +0.66(+3.16%) |
Mar 07, 2005 | 20.48 | 20.95 | 20.10 | 20.89 | 194,775 | +0.79(+3.93%) |
Mar 04, 2005 | 20.10 | 20.10 | 20.00 | 20.10 | 35,367 | +0.10(+0.50%) |
Mar 03, 2005 | 20.06 | 20.31 | 19.29 | 20.00 | 18,040 | -0.34(-1.67%) |
Mar 02, 2005 | 19.78 | 20.40 | 19.76 | 20.34 | 14,494 | +0.28(+1.40%) |
Mar 01, 2005 | 20.45 | 20.45 | 19.70 | 20.06 | 29,024 | +0.05(+0.25%) |
Feb 28, 2005 | 19.79 | 20.50 | 19.54 | 20.01 | 87,776 | +0.22(+1.11%) |
Feb 25, 2005 | 19.99 | 19.99 | 19.56 | 19.79 | 39,813 | -0.11(-0.55%) |
Feb 24, 2005 | 19.80 | 19.93 | 19.50 | 19.90 | 36,711 | +0.25(+1.27%) |
Feb 23, 2005 | 19.13 | 19.79 | 19.13 | 19.65 | 37,427 | +0.52(+2.72%) |
Feb 22, 2005 | 19.10 | 19.13 | 18.99 | 19.13 | 24,361 | +0.03(+0.16%) |
Feb 18, 2005 | 18.95 | 19.10 | 18.95 | 19.10 | 11,302 | +0.09(+0.47%) |
Feb 17, 2005 | 18.99 | 19.08 | 18.90 | 19.01 | 39,455 | +0.01(+0.05%) |
Feb 16, 2005 | 19.13 | 19.13 | 18.95 | 19.00 | 11,713 | +0.00(+0.00%) |
Feb 15, 2005 | 19.05 | 19.05 | 18.95 | 19.00 | 16,298 | -0.05(-0.26%) |
Feb 14, 2005 | 19.10 | 19.42 | 18.94 | 19.05 | 40,269 | +0.03(+0.16%) |
Feb 11, 2005 | 19.14 | 19.14 | 18.90 | 19.02 | 53,520 | -0.03(-0.16%) |
Feb 10, 2005 | 18.61 | 19.13 | 18.60 | 19.05 | 19,566 | +0.15(+0.79%) |
Feb 09, 2005 | 17.97 | 19.02 | 17.97 | 18.90 | 44,154 | +0.81(+4.48%) |
Feb 08, 2005 | 18.27 | 18.69 | 18.05 | 18.09 | 14,566 | -0.82(-4.34%) |
Feb 07, 2005 | 19.25 | 19.25 | 18.67 | 18.91 | 6,199 | +0.01(+0.05%) |
Feb 04, 2005 | 19.20 | 19.20 | 18.90 | 18.90 | 10,882 | -0.15(-0.79%) |
Feb 03, 2005 | 18.40 | 19.32 | 18.31 | 19.05 | 34,216 | +0.72(+3.93%) |
Feb 02, 2005 | 17.60 | 18.49 | 17.60 | 18.33 | 27,900 | +0.68(+3.85%) |
Feb 01, 2005 | 17.75 | 17.75 | 17.50 | 17.65 | 67,166 | -0.10(-0.56%) |
Jan 31, 2005 | 17.75 | 17.75 | 17.57 | 17.75 | 11,054 | +0.20(+1.14%) |
Jan 28, 2005 | 17.50 | 17.75 | 17.38 | 17.55 | 20,295 | +0.18(+1.04%) |
Jan 27, 2005 | 16.50 | 17.95 | 16.50 | 17.37 | 49,625 | +1.28(+7.96%) |
Jan 26, 2005 | 16.01 | 16.25 | 15.91 | 16.09 | 21,799 | -0.14(-0.86%) |
Jan 25, 2005 | 16.01 | 16.23 | 15.99 | 16.23 | 25,465 | +0.13(+0.81%) |
Jan 24, 2005 | 16.13 | 16.13 | 15.93 | 16.10 | 1,755 | -0.37(-2.25%) |
Jan 21, 2005 | 16.76 | 16.88 | 16.10 | 16.47 | 5,439 | -0.51(-3.00%) |
Jan 20, 2005 | 16.66 | 17.00 | 16.51 | 16.98 | 1,574 | +0.25(+1.49%) |
Jan 19, 2005 | 17.00 | 17.00 | 16.29 | 16.73 | 4,967 | -0.17(-1.01%) |
Jan 18, 2005 | 16.50 | 17.25 | 16.15 | 16.90 | 20,119 | +1.01(+6.36%) |
Jan 14, 2005 | 15.00 | 16.37 | 15.00 | 15.89 | 10,542 | +0.69(+4.54%) |
Jan 13, 2005 | 15.50 | 15.50 | 14.70 | 15.20 | 19,665 | -0.80(-5.00%) |
Jan 12, 2005 | 15.62 | 16.00 | 15.50 | 16.00 | 3,792 | -0.28(-1.71%) |
Jan 11, 2005 | 16.37 | 16.49 | 16.06 | 16.28 | 3,390 | -0.03(-0.20%) |
Jan 10, 2005 | 16.35 | 16.45 | 15.44 | 16.31 | 5,460 | +0.09(+0.56%) |
Jan 07, 2005 | 16.03 | 16.23 | 15.61 | 16.22 | 7,339 | +0.22(+1.37%) |
Jan 06, 2005 | 15.75 | 16.44 | 15.75 | 16.00 | 8,669 | -0.05(-0.31%) |
Jan 05, 2005 | 17.05 | 17.07 | 15.90 | 16.05 | 15,203 | -0.99(-5.81%) |
Jan 04, 2005 | 17.20 | 17.23 | 16.84 | 17.04 | 11,746 | -0.01(-0.05%) |
Jan 03, 2005 | 16.75 | 17.10 | 16.60 | 17.05 | 17,283 | +0.05(+0.29%) |
Dec 31, 2004 | 16.99 | 17.23 | 16.78 | 17.00 | 11,269 | +0.19(+1.13%) |
Dec 30, 2004 | 16.25 | 17.24 | 16.12 | 16.81 | 48,100 | +0.61(+3.77%) |
Dec 29, 2004 | 16.44 | 16.44 | 15.85 | 16.20 | 4,100 | +0.34(+2.14%) |
Dec 28, 2004 | 15.98 | 16.11 | 15.52 | 15.86 | 19,900 | +0.33(+2.12%) |
Dec 27, 2004 | 15.82 | 16.24 | 15.41 | 15.53 | 15,000 | -0.37(-2.33%) |
Dec 23, 2004 | 16.50 | 16.50 | 15.83 | 15.90 | 1,600 | -0.12(-0.75%) |
Dec 22, 2004 | 16.47 | 16.50 | 16.02 | 16.02 | 9,300 | -0.24(-1.48%) |
Dec 21, 2004 | 16.50 | 16.51 | 16.25 | 16.26 | 5,700 | -0.03(-0.18%) |
Dec 20, 2004 | 16.40 | 16.48 | 16.16 | 16.29 | 24,000 | +0.19(+1.18%) |
Dec 17, 2004 | 16.10 | 16.10 | 15.61 | 16.10 | 13,000 | +0.60(+3.87%) |
Dec 16, 2004 | 15.70 | 15.94 | 15.50 | 15.50 | 10,400 | -0.21(-1.34%) |
Dec 15, 2004 | 15.50 | 15.73 | 15.11 | 15.71 | 26,000 | +0.37(+2.41%) |
Dec 14, 2004 | 14.64 | 15.45 | 14.64 | 15.34 | 33,500 | +0.39(+2.61%) |
Dec 13, 2004 | 15.11 | 15.11 | 14.78 | 14.95 | 14,300 | -0.11(-0.73%) |
Dec 10, 2004 | 15.25 | 15.27 | 14.99 | 15.06 | 7,000 | +0.05(+0.33%) |
Dec 09, 2004 | 14.29 | 15.30 | 14.17 | 15.01 | 37,000 | +0.82(+5.78%) |
Dec 08, 2004 | 14.20 | 14.37 | 14.13 | 14.19 | 15,500 | +0.10(+0.71%) |
Dec 07, 2004 | 14.34 | 14.36 | 13.83 | 14.09 | 17,700 | +0.02(+0.14%) |
Dec 06, 2004 | 14.30 | 14.43 | 13.80 | 14.07 | 30,600 | -0.02(-0.14%) |
Dec 03, 2004 | 13.75 | 14.35 | 13.50 | 14.09 | 19,400 | +0.58(+4.29%) |
Dec 02, 2004 | 13.00 | 13.70 | 12.75 | 13.51 | 25,800 | +0.63(+4.89%) |
Dec 01, 2004 | 12.31 | 13.00 | 12.31 | 12.88 | 27,800 | +0.50(+4.04%) |
Nov 30, 2004 | 12.25 | 12.50 | 12.23 | 12.38 | 16,700 | +0.06(+0.48%) |
Nov 29, 2004 | 12.27 | 12.50 | 12.27 | 12.32 | 25,600 | +0.06(+0.50%) |
Nov 26, 2004 | 12.20 | 12.34 | 12.20 | 12.26 | 3,100 | -0.05(-0.41%) |
Nov 24, 2004 | 12.21 | 12.50 | 12.21 | 12.31 | 15,300 | -0.19(-1.52%) |
Nov 23, 2004 | 12.48 | 12.50 | 12.27 | 12.50 | 16,900 | +0.11(+0.89%) |
Nov 22, 2004 | 12.10 | 12.40 | 12.10 | 12.39 | 4,700 | -0.01(-0.08%) |
Nov 19, 2004 | 12.35 | 12.45 | 12.35 | 12.40 | 4,500 | +0.05(+0.40%) |
Nov 18, 2004 | 12.38 | 12.50 | 12.35 | 12.35 | 31,900 | -0.15(-1.20%) |
Nov 17, 2004 | 12.31 | 12.50 | 12.20 | 12.50 | 26,700 | +0.07(+0.56%) |
Nov 16, 2004 | 12.48 | 12.49 | 12.22 | 12.43 | 6,000 | -0.06(-0.48%) |
Nov 15, 2004 | 12.48 | 12.50 | 12.38 | 12.49 | 2,600 | +0.15(+1.22%) |
Nov 12, 2004 | 12.48 | 12.49 | 12.11 | 12.34 | 24,500 | +0.03(+0.24%) |
Nov 11, 2004 | 12.53 | 12.53 | 12.23 | 12.31 | 7,600 | -0.18(-1.44%) |
Nov 10, 2004 | 12.55 | 12.55 | 12.35 | 12.49 | 5,800 | -0.03(-0.24%) |
Nov 09, 2004 | 12.34 | 12.68 | 12.31 | 12.52 | 100,300 | +0.29(+2.37%) |
Nov 08, 2004 | 12.49 | 12.49 | 12.07 | 12.23 | 18,700 | -0.08(-0.65%) |
Nov 05, 2004 | 12.49 | 12.49 | 12.25 | 12.31 | 17,700 | +0.10(+0.82%) |
Nov 04, 2004 | 12.45 | 12.45 | 12.04 | 12.21 | 4,300 | -0.14(-1.13%) |
Nov 03, 2004 | 12.44 | 12.50 | 12.28 | 12.35 | 9,400 | +0.07(+0.57%) |
Nov 02, 2004 | 12.46 | 12.46 | 12.23 | 12.28 | 14,800 | -0.06(-0.49%) |
Nov 01, 2004 | 12.47 | 12.49 | 12.02 | 12.34 | 13,800 | +0.03(+0.24%) |
Oct 29, 2004 | 12.50 | 12.50 | 12.30 | 12.31 | 9,800 | +0.00(+0.00%) |
Oct 28, 2004 | 12.14 | 12.38 | 12.14 | 12.31 | 8,200 | +0.04(+0.32%) |
Oct 27, 2004 | 12.41 | 12.41 | 12.04 | 12.27 | 15,100 | -0.19(-1.52%) |
Oct 26, 2004 | 12.44 | 12.50 | 12.41 | 12.46 | 6,600 | +0.18(+1.47%) |
Oct 25, 2004 | 12.15 | 12.34 | 12.15 | 12.28 | 8,700 | +0.15(+1.24%) |
Oct 22, 2004 | 12.25 | 12.50 | 12.13 | 12.13 | 12,300 | +0.08(+0.66%) |
Oct 21, 2004 | 12.99 | 12.99 | 11.91 | 12.05 | 7,300 | +0.05(+0.42%) |
Oct 20, 2004 | 12.12 | 12.12 | 11.93 | 12.00 | 2,300 | -0.14(-1.15%) |
Oct 19, 2004 | 12.49 | 12.49 | 12.14 | 12.14 | 1,300 | -0.12(-0.98%) |
Oct 18, 2004 | 12.49 | 12.49 | 12.25 | 12.26 | 2,300 | -0.16(-1.29%) |
Oct 15, 2004 | 12.45 | 12.45 | 12.42 | 12.42 | 600 | +0.13(+1.05%) |
Oct 14, 2004 | 12.45 | 12.45 | 12.29 | 12.29 | 200 | -0.20(-1.59%) |
Oct 13, 2004 | 12.28 | 12.50 | 12.12 | 12.49 | 4,200 | +0.00(+0.00%) |
Oct 12, 2004 | 12.10 | 12.55 | 12.10 | 12.49 | 1,700 | +0.19(+1.54%) |
Oct 11, 2004 | 12.49 | 12.50 | 12.26 | 12.30 | 4,200 | -0.17(-1.36%) |
Oct 08, 2004 | 12.25 | 12.47 | 12.19 | 12.47 | 500 | +0.22(+1.80%) |
Oct 07, 2004 | 11.85 | 12.46 | 11.85 | 12.25 | 1,300 | +0.10(+0.82%) |
Oct 06, 2004 | 12.30 | 12.30 | 12.10 | 12.15 | 3,500 | -0.07(-0.57%) |
Oct 05, 2004 | 12.38 | 12.38 | 12.21 | 12.22 | 1,100 | -0.07(-0.57%) |
Oct 04, 2004 | 12.24 | 12.39 | 12.14 | 12.29 | 5,300 | +0.05(+0.41%) |
Oct 01, 2004 | 11.99 | 12.24 | 11.98 | 12.24 | 5,500 | +0.04(+0.33%) |
Sep 30, 2004 | 11.97 | 12.20 | 11.85 | 12.20 | 3,500 | +0.00(+0.00%) |
Sep 29, 2004 | 11.97 | 12.20 | 11.97 | 12.20 | 7,700 | +0.20(+1.67%) |
Sep 28, 2004 | 11.95 | 12.00 | 11.95 | 12.00 | 9,400 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.04 | 11.77 | 11.96 | 12,700 | +0.16(+1.36%) |
Sep 24, 2004 | 11.74 | 11.99 | 11.74 | 11.80 | 800 | -0.03(-0.25%) |
Sep 23, 2004 | 11.61 | 11.93 | 11.61 | 11.83 | 7,800 | -0.17(-1.42%) |
Sep 22, 2004 | 11.99 | 12.00 | 11.99 | 12.00 | 300 | +0.26(+2.21%) |
Sep 21, 2004 | 11.28 | 11.99 | 11.17 | 11.74 | 18,700 | +0.45(+3.99%) |
Sep 20, 2004 | 11.04 | 11.29 | 10.98 | 11.29 | 3,500 | +0.09(+0.80%) |
Sep 17, 2004 | 11.00 | 11.20 | 10.75 | 11.20 | 3,500 | +0.25(+2.28%) |
Sep 16, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 10.77 | 11.28 | 10.77 | 10.95 | 1,800 | +0.15(+1.39%) |
Sep 14, 2004 | 10.64 | 11.24 | 10.50 | 10.80 | 5,200 | -0.20(-1.82%) |
Sep 13, 2004 | 11.00 | 11.09 | 11.00 | 11.00 | 1,700 | +0.01(+0.09%) |
Sep 10, 2004 | 10.42 | 10.99 | 10.42 | 10.99 | 1,400 | +0.48(+4.57%) |
Sep 09, 2004 | 10.42 | 10.62 | 10.42 | 10.51 | 1,600 | +0.00(+0.00%) |
Sep 08, 2004 | 10.43 | 10.75 | 10.43 | 10.51 | 4,606 | -0.09(-0.85%) |
Sep 07, 2004 | 10.31 | 10.68 | 10.25 | 10.60 | 8,000 | -0.21(-1.94%) |
Sep 03, 2004 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.04(+0.37%) |
Sep 02, 2004 | 10.27 | 10.88 | 10.27 | 10.77 | 2,600 | -0.11(-1.01%) |
Sep 01, 2004 | 10.67 | 10.88 | 10.25 | 10.88 | 2,000 | +0.13(+1.21%) |
Aug 31, 2004 | 10.93 | 10.98 | 10.61 | 10.75 | 6,200 | -0.23(-2.09%) |
Aug 30, 2004 | 11.22 | 11.22 | 10.71 | 10.98 | 2,300 | +0.03(+0.27%) |
Aug 27, 2004 | 10.77 | 11.22 | 10.57 | 10.95 | 4,100 | +0.02(+0.19%) |
Aug 26, 2004 | 10.65 | 11.00 | 10.63 | 10.93 | 7,100 | +0.15(+1.38%) |
Aug 25, 2004 | 10.45 | 10.85 | 10.33 | 10.78 | 7,300 | -0.43(-3.84%) |
Aug 24, 2004 | 10.98 | 11.21 | 10.70 | 11.21 | 5,800 | +0.29(+2.66%) |
Aug 23, 2004 | 11.19 | 11.19 | 10.70 | 10.92 | 7,285 | -0.23(-2.06%) |
Aug 20, 2004 | 11.38 | 11.38 | 11.15 | 11.15 | 7,100 | -0.05(-0.45%) |
Aug 19, 2004 | 11.34 | 12.01 | 11.20 | 11.20 | 7,400 | +0.00(+0.00%) |
Aug 18, 2004 | 11.37 | 11.62 | 11.20 | 11.20 | 2,490 | -0.30(-2.61%) |
Aug 17, 2004 | 11.03 | 11.90 | 11.01 | 11.50 | 7,000 | +0.05(+0.44%) |
Aug 16, 2004 | 11.56 | 11.88 | 11.37 | 11.45 | 6,900 | -0.08(-0.69%) |
Aug 13, 2004 | 11.49 | 11.63 | 11.30 | 11.53 | 5,000 | +0.23(+2.04%) |
Aug 12, 2004 | 11.26 | 11.85 | 11.11 | 11.30 | 5,600 | +0.04(+0.36%) |
Aug 11, 2004 | 11.40 | 11.61 | 11.26 | 11.26 | 500 | -0.16(-1.40%) |
Aug 10, 2004 | 11.00 | 11.83 | 11.00 | 11.42 | 8,500 | +0.08(+0.71%) |
Aug 09, 2004 | 11.34 | 11.34 | 11.09 | 11.34 | 12,465 | -0.40(-3.41%) |
Aug 06, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 11.61 | 12.05 | 11.55 | 11.74 | 4,600 | -0.38(-3.14%) |
Aug 03, 2004 | 12.05 | 12.31 | 11.93 | 12.12 | 3,661 | -0.05(-0.41%) |
Aug 02, 2004 | 11.93 | 12.50 | 11.32 | 12.17 | 6,500 | -0.47(-3.72%) |
Jul 30, 2004 | 12.05 | 12.64 | 12.05 | 12.64 | 3,100 | +0.59(+4.90%) |
Jul 29, 2004 | 12.10 | 12.25 | 12.05 | 12.05 | 2,500 | -0.05(-0.41%) |
Jul 28, 2004 | 12.27 | 12.30 | 12.10 | 12.10 | 5,000 | -0.17(-1.39%) |
Jul 27, 2004 | 12.65 | 12.78 | 12.27 | 12.27 | 5,100 | -0.08(-0.65%) |
Jul 26, 2004 | 12.75 | 12.75 | 12.26 | 12.35 | 4,500 | -0.33(-2.60%) |
Jul 23, 2004 | 12.57 | 12.77 | 12.32 | 12.68 | 20,400 | +0.02(+0.16%) |
Jul 22, 2004 | 11.65 | 13.00 | 11.27 | 12.66 | 15,400 | +0.01(+0.08%) |
Jul 21, 2004 | 12.65 | 12.66 | 12.65 | 12.65 | 2,300 | -0.03(-0.24%) |
Jul 20, 2004 | 12.10 | 12.68 | 12.10 | 12.68 | 4,300 | +0.15(+1.20%) |
Jul 19, 2004 | 12.69 | 12.69 | 12.11 | 12.53 | 5,700 | +0.05(+0.40%) |
Jul 16, 2004 | 11.90 | 12.65 | 11.90 | 12.48 | 2,400 | +0.10(+0.81%) |
Jul 15, 2004 | 12.11 | 12.40 | 12.11 | 12.38 | 800 | -0.31(-2.44%) |
Jul 14, 2004 | 12.06 | 12.69 | 12.05 | 12.69 | 2,700 | +0.13(+1.04%) |
Jul 13, 2004 | 12.70 | 12.70 | 12.56 | 12.56 | 700 | +0.06(+0.48%) |
Jul 12, 2004 | 12.30 | 12.68 | 12.05 | 12.50 | 5,400 | -0.05(-0.40%) |
Jul 09, 2004 | 12.30 | 12.70 | 12.30 | 12.55 | 2,400 | +0.01(+0.08%) |
Jul 08, 2004 | 12.50 | 12.59 | 12.50 | 12.54 | 2,100 | -0.15(-1.18%) |
Jul 07, 2004 | 12.44 | 12.75 | 12.18 | 12.69 | 8,100 | +0.25(+2.01%) |
Jul 06, 2004 | 12.13 | 12.48 | 12.13 | 12.44 | 2,800 | +0.21(+1.72%) |
Jul 02, 2004 | 12.02 | 12.39 | 12.02 | 12.23 | 3,800 | -0.02(-0.16%) |
Jul 01, 2004 | 12.09 | 12.25 | 12.05 | 12.25 | 6,200 | +0.16(+1.32%) |
Jun 30, 2004 | 11.75 | 12.09 | 11.75 | 12.09 | 4,300 | +0.13(+1.09%) |
Jun 29, 2004 | 11.50 | 11.96 | 11.50 | 11.96 | 3,700 | +0.41(+3.55%) |
Jun 28, 2004 | 11.70 | 11.70 | 11.55 | 11.55 | 2,100 | -0.15(-1.28%) |
Jun 25, 2004 | 11.56 | 11.71 | 11.56 | 11.70 | 24,300 | +0.00(+0.01%) |
Jun 24, 2004 | 11.56 | 11.70 | 11.56 | 11.70 | 700 | +0.15(+1.29%) |
Jun 23, 2004 | 11.75 | 11.95 | 11.33 | 11.55 | 3,100 | +0.01(+0.09%) |
Jun 22, 2004 | 11.74 | 11.75 | 11.35 | 11.54 | 3,600 | +0.05(+0.44%) |
Jun 21, 2004 | 12.07 | 12.07 | 11.45 | 11.49 | 2,600 | -0.51(-4.25%) |
Jun 18, 2004 | 12.00 | 12.07 | 11.97 | 12.00 | 4,600 | +0.30(+2.56%) |
Jun 17, 2004 | 12.05 | 12.05 | 11.70 | 11.70 | 23,700 | -0.33(-2.74%) |
Jun 16, 2004 | 11.95 | 12.14 | 11.95 | 12.03 | 53,300 | +0.02(+0.17%) |
Jun 15, 2004 | 12.00 | 12.10 | 12.00 | 12.01 | 1,300 | -0.05(-0.41%) |
Jun 14, 2004 | 12.01 | 12.13 | 12.01 | 12.06 | 8,800 | +0.06(+0.50%) |
Jun 10, 2004 | 12.14 | 12.24 | 12.00 | 12.00 | 9,200 | +0.00(+0.00%) |
Jun 09, 2004 | 12.02 | 12.02 | 12.00 | 12.00 | 1,800 | +0.00(+0.00%) |
Jun 08, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 | +0.00(+0.00%) |
Jun 07, 2004 | 12.10 | 12.16 | 11.96 | 12.00 | 7,700 | -0.10(-0.83%) |
Jun 04, 2004 | 11.60 | 12.14 | 11.60 | 12.10 | 19,000 | +0.50(+4.31%) |
Jun 03, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 600 | +0.00(+0.00%) |
Jun 02, 2004 | 11.85 | 11.85 | 11.60 | 11.60 | 1,000 | -0.02(-0.17%) |