Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.140 | 7.400 | 7.140 | 7.270 | 348,074 | +0.09(+1.25%) |
May 27, 2005 | 7.330 | 7.380 | 7.120 | 7.180 | 440,867 | -0.06(-0.83%) |
May 26, 2005 | 7.210 | 7.420 | 7.110 | 7.240 | 693,161 | +0.05(+0.70%) |
May 25, 2005 | 7.260 | 7.290 | 7.150 | 7.190 | 629,780 | -0.10(-1.37%) |
May 24, 2005 | 7.240 | 7.490 | 7.202 | 7.290 | 1,165,400 | -0.05(-0.68%) |
May 23, 2005 | 7.400 | 7.500 | 6.960 | 7.340 | 1,786,298 | -0.60(-7.56%) |
May 20, 2005 | 8.080 | 8.290 | 7.670 | 7.940 | 866,694 | -0.14(-1.73%) |
May 19, 2005 | 8.190 | 8.200 | 7.600 | 8.080 | 1,389,241 | -0.11(-1.34%) |
May 18, 2005 | 8.350 | 8.400 | 8.060 | 8.190 | 617,500 | -0.11(-1.33%) |
May 17, 2005 | 8.120 | 8.350 | 8.120 | 8.300 | 418,711 | +0.10(+1.22%) |
May 16, 2005 | 8.470 | 8.530 | 8.030 | 8.200 | 1,387,588 | -0.15(-1.80%) |
May 13, 2005 | 8.550 | 8.730 | 8.280 | 8.350 | 595,167 | -0.18(-2.11%) |
May 12, 2005 | 8.550 | 8.750 | 8.430 | 8.530 | 623,101 | +0.01(+0.12%) |
May 11, 2005 | 8.550 | 8.580 | 8.190 | 8.520 | 938,032 | -0.03(-0.35%) |
May 10, 2005 | 8.820 | 8.820 | 8.500 | 8.550 | 681,838 | -0.25(-2.84%) |
May 09, 2005 | 8.450 | 8.900 | 8.440 | 8.800 | 1,478,392 | +0.37(+4.39%) |
May 06, 2005 | 8.330 | 8.580 | 8.330 | 8.430 | 743,036 | +0.08(+0.96%) |
May 05, 2005 | 8.260 | 8.390 | 8.090 | 8.350 | 705,900 | +0.04(+0.48%) |
May 04, 2005 | 8.260 | 8.360 | 8.200 | 8.310 | 1,017,277 | -0.04(-0.48%) |
May 03, 2005 | 8.500 | 8.560 | 8.270 | 8.350 | 776,035 | -0.04(-0.48%) |
May 02, 2005 | 8.420 | 8.560 | 8.260 | 8.390 | 828,985 | -0.03(-0.36%) |
Apr 29, 2005 | 8.410 | 8.670 | 8.250 | 8.420 | 613,386 | -0.01(-0.12%) |
Apr 28, 2005 | 8.440 | 8.740 | 8.390 | 8.430 | 884,803 | -0.10(-1.17%) |
Apr 27, 2005 | 8.110 | 8.770 | 8.040 | 8.530 | 1,576,808 | +0.34(+4.15%) |
Apr 26, 2005 | 8.090 | 8.470 | 8.060 | 8.190 | 1,085,227 | -0.03(-0.36%) |
Apr 25, 2005 | 8.160 | 8.350 | 8.130 | 8.220 | 700,129 | +0.06(+0.74%) |
Apr 22, 2005 | 8.260 | 8.454 | 7.960 | 8.160 | 1,181,766 | -0.18(-2.16%) |
Apr 21, 2005 | 8.440 | 8.480 | 7.890 | 8.340 | 2,453,644 | -0.02(-0.24%) |
Apr 20, 2005 | 7.400 | 8.840 | 7.360 | 8.360 | 10,534,002 | +1.41(+20.29%) |
Apr 19, 2005 | 6.880 | 7.060 | 6.610 | 6.950 | 1,655,673 | +0.07(+1.02%) |
Apr 18, 2005 | 6.900 | 7.000 | 6.700 | 6.880 | 1,515,686 | +0.03(+0.44%) |
Apr 15, 2005 | 6.440 | 7.120 | 6.350 | 6.850 | 3,104,430 | +0.45(+7.03%) |
Apr 14, 2005 | 6.180 | 6.410 | 6.030 | 6.400 | 2,558,303 | +0.30(+4.92%) |
Apr 13, 2005 | 6.000 | 6.180 | 5.960 | 6.100 | 2,429,031 | +0.20(+3.39%) |
Apr 12, 2005 | 5.990 | 5.990 | 5.750 | 5.900 | 788,990 | -0.06(-1.01%) |
Apr 11, 2005 | 6.200 | 6.260 | 5.770 | 5.960 | 1,382,388 | -0.15(-2.45%) |
Apr 08, 2005 | 6.220 | 6.240 | 6.100 | 6.110 | 796,803 | -0.09(-1.45%) |
Apr 07, 2005 | 6.070 | 6.320 | 6.000 | 6.200 | 969,876 | +0.20(+3.33%) |
Apr 06, 2005 | 6.050 | 6.080 | 5.960 | 6.000 | 346,272 | -0.01(-0.17%) |
Apr 05, 2005 | 6.000 | 6.070 | 5.860 | 6.010 | 653,447 | -0.04(-0.66%) |
Apr 04, 2005 | 5.840 | 6.180 | 5.750 | 6.050 | 1,420,615 | +0.16(+2.72%) |
Apr 01, 2005 | 6.260 | 6.260 | 5.750 | 5.890 | 1,637,549 | -0.35(-5.61%) |
Mar 31, 2005 | 6.410 | 6.410 | 6.150 | 6.240 | 592,498 | -0.12(-1.89%) |
Mar 30, 2005 | 6.250 | 6.410 | 6.160 | 6.360 | 654,072 | +0.19(+3.08%) |
Mar 29, 2005 | 6.350 | 6.460 | 6.160 | 6.170 | 508,452 | -0.21(-3.29%) |
Mar 28, 2005 | 6.320 | 6.400 | 6.300 | 6.380 | 609,614 | +0.07(+1.11%) |
Mar 24, 2005 | 6.020 | 6.400 | 5.990 | 6.310 | 1,213,185 | +0.35(+5.87%) |
Mar 23, 2005 | 6.380 | 6.400 | 5.840 | 5.960 | 1,294,276 | -0.46(-7.17%) |
Mar 22, 2005 | 6.660 | 6.700 | 6.369 | 6.420 | 416,493 | -0.20(-3.02%) |
Mar 21, 2005 | 6.600 | 6.650 | 6.500 | 6.620 | 504,008 | +0.04(+0.61%) |
Mar 18, 2005 | 6.660 | 6.760 | 6.520 | 6.580 | 655,810 | -0.12(-1.79%) |
Mar 17, 2005 | 6.730 | 6.840 | 6.670 | 6.700 | 457,027 | +0.02(+0.30%) |
Mar 16, 2005 | 6.860 | 6.870 | 6.470 | 6.680 | 1,268,184 | -0.24(-3.47%) |
Mar 15, 2005 | 7.250 | 7.270 | 6.810 | 6.920 | 585,675 | -0.23(-3.22%) |
Mar 14, 2005 | 7.290 | 7.490 | 7.050 | 7.150 | 773,230 | -0.17(-2.32%) |
Mar 11, 2005 | 7.540 | 7.540 | 7.230 | 7.320 | 926,945 | -0.18(-2.40%) |
Mar 10, 2005 | 7.630 | 7.700 | 7.400 | 7.500 | 470,435 | -0.10(-1.32%) |
Mar 09, 2005 | 7.700 | 7.790 | 7.560 | 7.600 | 689,385 | -0.09(-1.17%) |
Mar 08, 2005 | 7.880 | 8.010 | 7.690 | 7.690 | 869,165 | -0.19(-2.41%) |
Mar 07, 2005 | 7.700 | 7.950 | 7.550 | 7.880 | 1,595,537 | +0.35(+4.65%) |
Mar 04, 2005 | 7.650 | 7.690 | 7.500 | 7.530 | 810,253 | -0.02(-0.26%) |
Mar 03, 2005 | 7.800 | 7.920 | 7.430 | 7.550 | 2,303,457 | +0.12(+1.62%) |
Mar 02, 2005 | 7.620 | 7.680 | 7.400 | 7.430 | 1,756,699 | +0.03(+0.41%) |
Mar 01, 2005 | 7.570 | 7.630 | 7.370 | 7.400 | 745,474 | -0.17(-2.25%) |
Feb 28, 2005 | 7.810 | 7.850 | 7.460 | 7.570 | 1,490,422 | -0.03(-0.39%) |
Feb 25, 2005 | 7.600 | 7.650 | 7.500 | 7.600 | 720,924 | +0.01(+0.13%) |
Feb 24, 2005 | 7.540 | 7.610 | 7.380 | 7.590 | 532,131 | +0.14(+1.88%) |
Feb 23, 2005 | 7.340 | 7.570 | 7.340 | 7.450 | 459,861 | +0.10(+1.36%) |
Feb 22, 2005 | 7.560 | 7.650 | 7.350 | 7.350 | 782,175 | -0.25(-3.29%) |
Feb 18, 2005 | 7.850 | 7.950 | 7.490 | 7.600 | 1,066,314 | -0.28(-3.55%) |
Feb 17, 2005 | 8.275 | 8.280 | 7.870 | 7.880 | 1,118,146 | -0.43(-5.17%) |
Feb 16, 2005 | 8.320 | 8.340 | 8.120 | 8.310 | 716,906 | +0.01(+0.12%) |
Feb 15, 2005 | 8.080 | 8.320 | 8.000 | 8.300 | 1,432,509 | +0.30(+3.75%) |
Feb 14, 2005 | 7.630 | 8.300 | 7.630 | 8.000 | 1,161,840 | +0.26(+3.36%) |
Feb 11, 2005 | 7.710 | 7.827 | 7.620 | 7.740 | 690,509 | +0.04(+0.52%) |
Feb 10, 2005 | 7.510 | 7.730 | 7.420 | 7.700 | 711,499 | +0.12(+1.58%) |
Feb 09, 2005 | 7.840 | 7.840 | 7.480 | 7.580 | 782,825 | -0.15(-1.94%) |
Feb 08, 2005 | 8.060 | 8.070 | 7.700 | 7.730 | 664,496 | -0.24(-3.01%) |
Feb 07, 2005 | 8.340 | 8.440 | 7.590 | 7.970 | 1,807,346 | -0.02(-0.25%) |
Feb 04, 2005 | 7.750 | 8.000 | 7.580 | 7.990 | 1,561,425 | +0.04(+0.50%) |
Feb 03, 2005 | 8.600 | 8.600 | 7.760 | 7.950 | 2,141,521 | -0.75(-8.62%) |
Feb 02, 2005 | 8.550 | 8.890 | 8.550 | 8.700 | 680,489 | +0.04(+0.46%) |
Feb 01, 2005 | 8.660 | 8.700 | 8.230 | 8.660 | 1,338,565 | +0.00(+0.00%) |
Jan 31, 2005 | 8.880 | 8.880 | 8.480 | 8.660 | 1,064,833 | -0.10(-1.14%) |
Jan 28, 2005 | 9.000 | 9.000 | 8.580 | 8.760 | 1,203,928 | -0.09(-1.02%) |
Jan 27, 2005 | 8.490 | 8.930 | 8.400 | 8.850 | 2,787,119 | +0.35(+4.12%) |
Jan 26, 2005 | 9.500 | 9.740 | 7.780 | 8.500 | 7,268,714 | -0.94(-9.96%) |
Jan 25, 2005 | 9.500 | 9.720 | 9.250 | 9.440 | 1,266,705 | -0.05(-0.53%) |
Jan 24, 2005 | 10.26 | 10.29 | 9.270 | 9.490 | 1,259,376 | -0.75(-7.32%) |
Jan 21, 2005 | 10.51 | 10.61 | 10.15 | 10.24 | 545,110 | -0.27(-2.57%) |
Jan 20, 2005 | 10.70 | 10.70 | 10.35 | 10.51 | 751,247 | -0.21(-1.96%) |
Jan 19, 2005 | 10.74 | 10.80 | 10.51 | 10.72 | 944,501 | +0.10(+0.94%) |
Jan 18, 2005 | 10.16 | 10.65 | 10.15 | 10.62 | 930,029 | +0.34(+3.31%) |
Jan 14, 2005 | 10.10 | 10.35 | 10.10 | 10.28 | 1,600,771 | +0.18(+1.78%) |
Jan 13, 2005 | 10.25 | 10.25 | 10.07 | 10.10 | 599,020 | -0.01(-0.10%) |
Jan 12, 2005 | 10.07 | 10.19 | 10.05 | 10.11 | 542,623 | +0.03(+0.30%) |
Jan 11, 2005 | 10.45 | 10.45 | 9.980 | 10.08 | 802,934 | -0.21(-2.04%) |
Jan 10, 2005 | 10.20 | 10.38 | 10.20 | 10.29 | 761,314 | +0.01(+0.10%) |
Jan 07, 2005 | 10.17 | 10.33 | 10.17 | 10.28 | 684,893 | +0.04(+0.39%) |
Jan 06, 2005 | 10.40 | 10.46 | 10.22 | 10.24 | 582,583 | -0.16(-1.54%) |
Jan 05, 2005 | 10.35 | 10.57 | 10.30 | 10.40 | 633,940 | -0.01(-0.10%) |
Jan 04, 2005 | 10.44 | 10.74 | 10.35 | 10.41 | 698,798 | -0.15(-1.42%) |
Jan 03, 2005 | 10.87 | 10.87 | 10.36 | 10.56 | 902,856 | -0.19(-1.77%) |
Dec 31, 2004 | 10.84 | 11.00 | 10.72 | 10.75 | 459,400 | -0.10(-0.92%) |
Dec 30, 2004 | 11.00 | 11.00 | 10.83 | 10.85 | 420,600 | -0.01(-0.09%) |
Dec 29, 2004 | 11.00 | 11.12 | 10.82 | 10.86 | 292,400 | -0.21(-1.90%) |
Dec 28, 2004 | 10.92 | 11.16 | 10.76 | 11.07 | 531,200 | +0.24(+2.22%) |
Dec 27, 2004 | 10.95 | 10.95 | 10.57 | 10.83 | 378,100 | +0.02(+0.19%) |
Dec 23, 2004 | 10.66 | 10.91 | 10.63 | 10.81 | 528,300 | +0.15(+1.41%) |
Dec 22, 2004 | 10.56 | 10.85 | 10.47 | 10.66 | 1,089,800 | +0.19(+1.81%) |
Dec 21, 2004 | 10.25 | 10.72 | 10.25 | 10.47 | 698,200 | +0.14(+1.36%) |
Dec 20, 2004 | 10.30 | 10.58 | 10.27 | 10.33 | 652,400 | +0.01(+0.10%) |
Dec 17, 2004 | 10.48 | 10.55 | 10.29 | 10.32 | 339,100 | -0.07(-0.67%) |
Dec 16, 2004 | 10.47 | 10.68 | 10.37 | 10.39 | 980,600 | -0.08(-0.76%) |
Dec 15, 2004 | 10.88 | 10.88 | 10.42 | 10.47 | 796,100 | -0.33(-3.06%) |
Dec 14, 2004 | 10.90 | 10.93 | 10.59 | 10.80 | 791,600 | +0.08(+0.75%) |
Dec 13, 2004 | 11.00 | 11.00 | 10.50 | 10.72 | 732,200 | +0.12(+1.13%) |
Dec 10, 2004 | 10.58 | 10.71 | 10.40 | 10.60 | 1,254,900 | +0.12(+1.15%) |
Dec 09, 2004 | 10.70 | 10.80 | 10.30 | 10.48 | 1,222,300 | -0.62(-5.59%) |
Dec 08, 2004 | 11.35 | 11.38 | 11.01 | 11.10 | 482,400 | +0.06(+0.54%) |
Dec 07, 2004 | 11.56 | 11.60 | 11.02 | 11.04 | 573,000 | -0.46(-4.00%) |
Dec 06, 2004 | 11.45 | 11.74 | 11.42 | 11.50 | 386,100 | +0.04(+0.35%) |
Dec 03, 2004 | 11.95 | 12.00 | 11.45 | 11.46 | 611,100 | -0.26(-2.22%) |
Dec 02, 2004 | 11.74 | 11.90 | 11.50 | 11.72 | 670,900 | -0.02(-0.17%) |
Dec 01, 2004 | 11.06 | 11.76 | 10.86 | 11.74 | 1,901,400 | +1.17(+11.07%) |
Nov 30, 2004 | 10.66 | 10.66 | 10.43 | 10.57 | 548,800 | -0.01(-0.09%) |
Nov 29, 2004 | 10.28 | 10.61 | 10.28 | 10.58 | 607,300 | +0.28(+2.72%) |
Nov 26, 2004 | 10.34 | 10.36 | 10.24 | 10.30 | 93,100 | +0.06(+0.59%) |
Nov 24, 2004 | 10.44 | 10.44 | 10.20 | 10.24 | 600,000 | -0.13(-1.25%) |
Nov 23, 2004 | 10.40 | 10.59 | 10.20 | 10.37 | 423,400 | -0.16(-1.52%) |
Nov 22, 2004 | 10.57 | 10.87 | 10.35 | 10.53 | 601,800 | -0.13(-1.22%) |
Nov 19, 2004 | 10.81 | 10.94 | 10.66 | 10.66 | 485,700 | -0.19(-1.75%) |
Nov 18, 2004 | 10.97 | 11.12 | 10.80 | 10.85 | 1,224,800 | +0.29(+2.75%) |
Nov 17, 2004 | 10.59 | 10.70 | 10.39 | 10.56 | 833,800 | +0.02(+0.19%) |
Nov 16, 2004 | 10.57 | 10.85 | 10.42 | 10.54 | 857,000 | -0.23(-2.14%) |
Nov 15, 2004 | 10.74 | 10.87 | 10.70 | 10.77 | 516,800 | +0.05(+0.47%) |
Nov 12, 2004 | 10.76 | 11.05 | 10.71 | 10.72 | 702,700 | -0.23(-2.10%) |
Nov 11, 2004 | 11.09 | 11.09 | 10.76 | 10.95 | 750,500 | -0.17(-1.53%) |
Nov 10, 2004 | 11.48 | 11.49 | 11.09 | 11.12 | 802,600 | -0.15(-1.33%) |
Nov 09, 2004 | 11.04 | 11.28 | 10.85 | 11.27 | 1,753,300 | +0.52(+4.84%) |
Nov 08, 2004 | 11.00 | 11.00 | 10.70 | 10.75 | 857,400 | -0.24(-2.18%) |
Nov 05, 2004 | 10.90 | 11.03 | 10.81 | 10.99 | 657,000 | +0.01(+0.09%) |
Nov 04, 2004 | 10.78 | 11.00 | 10.70 | 10.98 | 824,500 | -0.04(-0.36%) |
Nov 03, 2004 | 11.02 | 11.15 | 10.76 | 11.02 | 1,159,200 | +0.33(+3.09%) |
Nov 02, 2004 | 10.56 | 10.87 | 10.35 | 10.69 | 1,299,300 | +0.20(+1.91%) |
Nov 01, 2004 | 10.60 | 10.60 | 10.10 | 10.49 | 1,404,200 | +0.12(+1.11%) |
Oct 29, 2004 | 10.15 | 10.65 | 10.00 | 10.38 | 2,830,800 | +0.43(+4.27%) |
Oct 28, 2004 | 9.620 | 10.06 | 9.610 | 9.950 | 1,988,700 | +0.31(+3.22%) |
Oct 27, 2004 | 9.000 | 9.730 | 8.900 | 9.640 | 1,671,100 | +0.67(+7.47%) |
Oct 26, 2004 | 9.260 | 9.280 | 8.850 | 8.970 | 1,257,300 | -0.28(-3.03%) |
Oct 25, 2004 | 9.730 | 9.930 | 9.150 | 9.250 | 1,692,700 | -0.51(-5.23%) |
Oct 22, 2004 | 10.15 | 10.20 | 9.550 | 9.760 | 2,976,900 | -0.14(-1.41%) |
Oct 21, 2004 | 14.18 | 14.28 | 9.710 | 9.900 | 13,009,700 | -4.92(-33.20%) |
Oct 20, 2004 | 14.30 | 14.82 | 13.96 | 14.82 | 817,800 | +0.70(+4.96%) |
Oct 19, 2004 | 14.77 | 14.87 | 13.63 | 14.12 | 1,370,600 | -0.36(-2.49%) |
Oct 18, 2004 | 14.96 | 15.10 | 14.38 | 14.48 | 766,100 | -0.52(-3.47%) |
Oct 15, 2004 | 14.95 | 15.20 | 14.88 | 15.00 | 208,500 | +0.06(+0.40%) |
Oct 14, 2004 | 15.06 | 15.21 | 14.89 | 14.94 | 316,900 | -0.23(-1.52%) |
Oct 13, 2004 | 15.58 | 15.62 | 15.03 | 15.17 | 415,700 | -0.41(-2.63%) |
Oct 12, 2004 | 15.63 | 15.68 | 15.50 | 15.58 | 358,500 | -0.07(-0.45%) |
Oct 11, 2004 | 15.65 | 15.72 | 15.40 | 15.65 | 483,100 | +0.10(+0.64%) |
Oct 08, 2004 | 15.77 | 15.86 | 15.50 | 15.55 | 273,900 | -0.20(-1.27%) |
Oct 07, 2004 | 16.07 | 16.19 | 15.70 | 15.75 | 302,200 | -0.44(-2.72%) |
Oct 06, 2004 | 16.09 | 16.25 | 16.00 | 16.19 | 633,000 | -0.15(-0.92%) |
Oct 05, 2004 | 16.22 | 16.34 | 16.10 | 16.34 | 553,200 | +0.14(+0.86%) |
Oct 04, 2004 | 15.76 | 16.25 | 15.64 | 16.20 | 821,000 | +0.48(+3.05%) |
Oct 01, 2004 | 15.43 | 15.79 | 15.23 | 15.72 | 424,100 | +0.44(+2.88%) |
Sep 30, 2004 | 15.36 | 15.37 | 15.12 | 15.28 | 567,800 | -0.09(-0.59%) |
Sep 29, 2004 | 15.25 | 15.38 | 15.00 | 15.37 | 402,600 | +0.23(+1.52%) |
Sep 28, 2004 | 14.73 | 15.24 | 14.54 | 15.14 | 528,000 | +0.44(+2.99%) |
Sep 27, 2004 | 14.79 | 14.93 | 14.58 | 14.70 | 594,500 | -0.15(-1.01%) |
Sep 24, 2004 | 14.93 | 15.02 | 14.84 | 14.85 | 470,200 | -0.19(-1.26%) |
Sep 23, 2004 | 15.14 | 15.24 | 15.00 | 15.04 | 344,100 | -0.07(-0.46%) |
Sep 22, 2004 | 15.47 | 15.60 | 14.95 | 15.11 | 547,600 | -0.50(-3.20%) |
Sep 21, 2004 | 15.22 | 15.74 | 15.22 | 15.61 | 236,000 | +0.22(+1.43%) |
Sep 20, 2004 | 15.55 | 15.80 | 15.31 | 15.39 | 192,200 | -0.30(-1.91%) |
Sep 17, 2004 | 16.40 | 16.42 | 15.23 | 15.69 | 420,000 | -0.06(-0.38%) |
Sep 16, 2004 | 15.79 | 15.84 | 15.60 | 15.75 | 338,200 | +0.01(+0.06%) |
Sep 15, 2004 | 16.28 | 16.29 | 15.61 | 15.74 | 496,600 | -0.42(-2.60%) |
Sep 14, 2004 | 16.36 | 16.50 | 16.05 | 16.16 | 525,500 | -0.13(-0.80%) |
Sep 13, 2004 | 16.29 | 16.56 | 16.18 | 16.29 | 322,000 | +0.01(+0.06%) |
Sep 10, 2004 | 15.45 | 16.75 | 15.45 | 16.28 | 737,900 | +0.77(+4.96%) |
Sep 09, 2004 | 15.35 | 15.74 | 15.31 | 15.51 | 292,400 | +0.20(+1.31%) |
Sep 08, 2004 | 15.32 | 15.51 | 15.30 | 15.31 | 229,400 | -0.03(-0.20%) |
Sep 07, 2004 | 15.25 | 15.40 | 15.18 | 15.34 | 421,100 | +0.09(+0.59%) |
Sep 03, 2004 | 15.45 | 15.45 | 15.02 | 15.25 | 324,400 | -0.11(-0.72%) |
Sep 02, 2004 | 15.15 | 15.48 | 15.15 | 15.36 | 381,600 | +0.00(+0.00%) |
Sep 01, 2004 | 15.20 | 15.77 | 14.75 | 15.36 | 476,000 | +0.04(+0.26%) |
Aug 31, 2004 | 15.24 | 15.41 | 14.88 | 15.32 | 525,000 | -0.07(-0.45%) |
Aug 30, 2004 | 15.35 | 15.50 | 15.09 | 15.39 | 526,200 | -0.03(-0.19%) |
Aug 27, 2004 | 15.15 | 15.49 | 15.13 | 15.42 | 297,400 | +0.12(+0.78%) |
Aug 26, 2004 | 15.41 | 15.42 | 14.99 | 15.30 | 427,000 | +0.00(+0.00%) |
Aug 25, 2004 | 14.79 | 15.50 | 14.64 | 15.30 | 580,900 | +0.42(+2.82%) |
Aug 24, 2004 | 14.93 | 15.05 | 14.76 | 14.88 | 391,400 | +0.05(+0.34%) |
Aug 23, 2004 | 15.00 | 15.03 | 14.60 | 14.83 | 411,100 | -0.07(-0.47%) |
Aug 20, 2004 | 14.97 | 15.06 | 14.90 | 14.90 | 411,300 | -0.12(-0.80%) |
Aug 19, 2004 | 14.82 | 15.22 | 14.82 | 15.02 | 547,200 | +0.00(+0.00%) |
Aug 18, 2004 | 14.30 | 15.10 | 14.30 | 15.02 | 548,197 | +0.50(+3.44%) |
Aug 17, 2004 | 14.29 | 15.18 | 14.06 | 14.52 | 680,500 | +0.33(+2.33%) |
Aug 16, 2004 | 13.80 | 14.25 | 13.71 | 14.19 | 369,700 | +0.29(+2.09%) |
Aug 13, 2004 | 14.39 | 14.62 | 13.60 | 13.90 | 1,213,500 | -0.58(-4.01%) |
Aug 12, 2004 | 15.06 | 15.19 | 14.47 | 14.48 | 569,400 | -0.62(-4.11%) |
Aug 11, 2004 | 15.29 | 15.40 | 14.92 | 15.10 | 810,700 | -0.40(-2.58%) |
Aug 10, 2004 | 14.74 | 15.53 | 14.74 | 15.50 | 638,800 | +0.65(+4.38%) |
Aug 09, 2004 | 14.84 | 15.00 | 14.55 | 14.85 | 427,700 | +0.01(+0.07%) |
Aug 06, 2004 | 15.50 | 15.50 | 14.74 | 14.84 | 710,900 | -0.74(-4.75%) |
Aug 05, 2004 | 16.00 | 16.22 | 15.50 | 15.58 | 393,200 | -0.43(-2.69%) |
Aug 04, 2004 | 16.10 | 16.34 | 15.68 | 16.01 | 651,500 | -0.25(-1.54%) |
Aug 03, 2004 | 16.82 | 16.94 | 16.04 | 16.26 | 777,100 | -0.70(-4.13%) |
Aug 02, 2004 | 17.34 | 17.35 | 16.73 | 16.96 | 619,200 | -0.22(-1.28%) |
Jul 30, 2004 | 16.65 | 17.29 | 16.65 | 17.18 | 388,100 | +0.38(+2.26%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.44 | 16.80 | 414,400 | -0.22(-1.29%) |
Jul 28, 2004 | 16.51 | 17.20 | 16.51 | 17.02 | 917,300 | +0.34(+2.04%) |
Jul 27, 2004 | 16.90 | 17.00 | 16.40 | 16.68 | 999,400 | -0.22(-1.30%) |
Jul 26, 2004 | 17.17 | 17.60 | 16.57 | 16.90 | 1,808,300 | -1.01(-5.64%) |
Jul 23, 2004 | 17.75 | 18.05 | 17.56 | 17.91 | 700,000 | +0.21(+1.19%) |
Jul 22, 2004 | 15.95 | 17.75 | 15.95 | 17.70 | 2,404,400 | +2.44(+15.99%) |
Jul 21, 2004 | 15.94 | 16.39 | 15.23 | 15.26 | 886,900 | -0.87(-5.39%) |
Jul 20, 2004 | 15.82 | 16.22 | 15.60 | 16.13 | 1,159,400 | +0.53(+3.40%) |
Jul 19, 2004 | 15.41 | 15.75 | 15.41 | 15.60 | 967,400 | +0.10(+0.65%) |
Jul 16, 2004 | 16.08 | 16.18 | 15.42 | 15.50 | 319,400 | -0.58(-3.61%) |
Jul 15, 2004 | 15.65 | 16.30 | 15.64 | 16.08 | 604,300 | +0.16(+1.01%) |
Jul 14, 2004 | 15.75 | 16.18 | 15.58 | 15.92 | 552,500 | -0.05(-0.31%) |
Jul 13, 2004 | 16.12 | 16.33 | 15.95 | 15.97 | 633,400 | -0.08(-0.50%) |
Jul 12, 2004 | 16.20 | 16.50 | 15.80 | 16.05 | 1,082,300 | -0.19(-1.17%) |
Jul 09, 2004 | 17.07 | 17.07 | 16.06 | 16.24 | 892,300 | -0.71(-4.19%) |
Jul 08, 2004 | 17.89 | 18.06 | 16.86 | 16.95 | 1,164,400 | -0.95(-5.31%) |
Jul 07, 2004 | 17.79 | 18.06 | 17.56 | 17.90 | 578,600 | +0.21(+1.19%) |
Jul 06, 2004 | 18.30 | 18.50 | 17.57 | 17.69 | 760,800 | -0.68(-3.70%) |
Jul 02, 2004 | 18.50 | 18.70 | 18.35 | 18.37 | 273,700 | -0.35(-1.87%) |
Jul 01, 2004 | 18.91 | 19.15 | 18.30 | 18.72 | 306,700 | -0.28(-1.47%) |
Jun 30, 2004 | 18.40 | 19.15 | 18.30 | 19.00 | 604,600 | +0.65(+3.54%) |
Jun 29, 2004 | 18.25 | 18.48 | 18.17 | 18.35 | 533,900 | +0.07(+0.38%) |
Jun 28, 2004 | 18.50 | 18.50 | 18.20 | 18.28 | 414,300 | -0.17(-0.92%) |
Jun 25, 2004 | 18.20 | 18.65 | 18.20 | 18.45 | 752,700 | +0.09(+0.49%) |
Jun 24, 2004 | 18.80 | 18.80 | 18.22 | 18.36 | 417,700 | -0.43(-2.29%) |
Jun 23, 2004 | 18.62 | 18.84 | 18.55 | 18.79 | 696,200 | +0.26(+1.40%) |
Jun 22, 2004 | 18.30 | 18.55 | 18.18 | 18.53 | 410,600 | +0.14(+0.76%) |
Jun 21, 2004 | 18.27 | 18.65 | 18.15 | 18.39 | 381,900 | +0.02(+0.11%) |
Jun 18, 2004 | 18.10 | 18.63 | 17.91 | 18.37 | 462,000 | +0.16(+0.88%) |
Jun 17, 2004 | 18.37 | 18.54 | 18.10 | 18.21 | 577,900 | -0.31(-1.67%) |
Jun 16, 2004 | 18.49 | 18.60 | 18.09 | 18.52 | 556,600 | +0.22(+1.20%) |
Jun 15, 2004 | 17.39 | 18.51 | 17.30 | 18.30 | 603,900 | +0.90(+5.17%) |
Jun 14, 2004 | 17.85 | 17.97 | 17.40 | 17.40 | 760,100 | -0.43(-2.41%) |
Jun 10, 2004 | 17.74 | 18.56 | 17.73 | 17.83 | 446,800 | -0.01(-0.06%) |
Jun 09, 2004 | 18.47 | 18.47 | 17.78 | 17.84 | 565,000 | -0.56(-3.04%) |
Jun 08, 2004 | 18.70 | 18.70 | 18.26 | 18.40 | 392,200 | -0.28(-1.50%) |
Jun 07, 2004 | 18.80 | 18.80 | 18.30 | 18.68 | 677,700 | +0.09(+0.48%) |
Jun 04, 2004 | 19.00 | 19.10 | 18.33 | 18.59 | 411,800 | -0.32(-1.69%) |
Jun 03, 2004 | 19.00 | 19.27 | 18.78 | 18.91 | 450,800 | -0.17(-0.89%) |
Jun 02, 2004 | 18.92 | 19.27 | 18.82 | 19.08 | 819,100 | +0.27(+1.44%) |