Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.97 | 14.21 | 13.72 | 14.19 | 113,529 | +0.32(+2.31%) |
Apr 28, 2005 | 14.09 | 14.10 | 13.83 | 13.87 | 81,560 | -0.22(-1.59%) |
Apr 27, 2005 | 14.04 | 14.23 | 13.83 | 14.09 | 126,161 | +0.01(+0.05%) |
Apr 26, 2005 | 14.52 | 14.53 | 14.05 | 14.09 | 182,925 | -0.47(-3.22%) |
Apr 25, 2005 | 14.68 | 14.73 | 14.48 | 14.56 | 237,195 | +0.01(+0.09%) |
Apr 22, 2005 | 14.68 | 14.72 | 14.34 | 14.54 | 243,433 | -0.13(-0.87%) |
Apr 21, 2005 | 13.86 | 14.71 | 13.86 | 14.67 | 318,755 | +0.94(+6.82%) |
Apr 20, 2005 | 14.27 | 14.27 | 13.74 | 13.74 | 100,429 | -0.54(-3.77%) |
Apr 19, 2005 | 14.18 | 14.28 | 14.15 | 14.27 | 95,127 | +0.10(+0.72%) |
Apr 18, 2005 | 14.08 | 14.36 | 14.07 | 14.17 | 179,962 | +0.13(+0.96%) |
Apr 15, 2005 | 14.47 | 14.47 | 14.04 | 14.04 | 168,578 | -0.42(-2.93%) |
Apr 14, 2005 | 14.79 | 14.86 | 14.34 | 14.46 | 153,451 | -0.31(-2.13%) |
Apr 13, 2005 | 15.07 | 15.09 | 14.58 | 14.77 | 145,342 | -0.29(-1.96%) |
Apr 12, 2005 | 14.75 | 15.08 | 14.55 | 15.07 | 161,560 | +0.39(+2.66%) |
Apr 11, 2005 | 14.84 | 14.88 | 14.61 | 14.68 | 142,067 | -0.06(-0.43%) |
Apr 08, 2005 | 15.04 | 15.04 | 14.67 | 14.74 | 89,357 | -0.24(-1.58%) |
Apr 07, 2005 | 14.94 | 15.02 | 14.85 | 14.98 | 53,645 | +0.10(+0.69%) |
Apr 06, 2005 | 14.80 | 14.99 | 14.80 | 14.88 | 102,768 | +0.19(+1.31%) |
Apr 05, 2005 | 14.73 | 14.84 | 14.68 | 14.68 | 87,486 | -0.06(-0.43%) |
Apr 04, 2005 | 14.72 | 14.79 | 14.54 | 14.75 | 93,412 | +0.13(+0.88%) |
Apr 01, 2005 | 14.75 | 14.92 | 14.61 | 14.62 | 139,260 | -0.07(-0.48%) |
Mar 31, 2005 | 14.72 | 14.80 | 14.63 | 14.69 | 118,831 | -0.06(-0.39%) |
Mar 30, 2005 | 14.52 | 14.75 | 14.52 | 14.75 | 75,010 | +0.30(+2.09%) |
Mar 29, 2005 | 14.43 | 14.69 | 14.40 | 14.45 | 137,857 | -0.07(-0.49%) |
Mar 28, 2005 | 14.54 | 14.61 | 14.49 | 14.52 | 58,636 | +0.04(+0.27%) |
Mar 24, 2005 | 14.42 | 14.66 | 14.40 | 14.48 | 54,113 | +0.11(+0.76%) |
Mar 23, 2005 | 14.65 | 14.65 | 14.37 | 14.37 | 77,973 | -0.32(-2.18%) |
Mar 22, 2005 | 14.84 | 14.95 | 14.68 | 14.69 | 76,725 | -0.18(-1.21%) |
Mar 21, 2005 | 14.96 | 14.96 | 14.76 | 14.87 | 100,585 | -0.07(-0.47%) |
Mar 18, 2005 | 14.97 | 15.02 | 14.75 | 14.94 | 224,875 | +0.04(+0.30%) |
Mar 17, 2005 | 14.85 | 14.97 | 14.75 | 14.90 | 68,772 | +0.04(+0.26%) |
Mar 16, 2005 | 14.86 | 14.91 | 14.75 | 14.86 | 69,396 | +0.03(+0.17%) |
Mar 15, 2005 | 15.04 | 15.20 | 14.79 | 14.83 | 96,687 | -0.14(-0.94%) |
Mar 14, 2005 | 14.76 | 14.97 | 14.76 | 14.97 | 48,967 | +0.22(+1.52%) |
Mar 11, 2005 | 14.85 | 14.85 | 14.67 | 14.75 | 85,146 | -0.13(-0.86%) |
Mar 10, 2005 | 15.02 | 15.13 | 14.86 | 14.88 | 113,061 | -0.17(-1.15%) |
Mar 09, 2005 | 15.45 | 15.45 | 15.04 | 15.05 | 126,161 | -0.41(-2.65%) |
Mar 08, 2005 | 15.77 | 15.79 | 15.36 | 15.46 | 136,453 | -0.29(-1.83%) |
Mar 07, 2005 | 15.52 | 15.93 | 15.48 | 15.75 | 150,644 | +0.19(+1.24%) |
Mar 04, 2005 | 15.16 | 15.63 | 15.13 | 15.56 | 126,005 | +0.38(+2.54%) |
Mar 03, 2005 | 15.26 | 15.39 | 15.06 | 15.17 | 137,077 | -0.02(-0.13%) |
Mar 02, 2005 | 15.47 | 15.50 | 15.10 | 15.19 | 104,640 | -0.19(-1.25%) |
Mar 01, 2005 | 15.01 | 15.42 | 15.00 | 15.38 | 120,546 | +0.34(+2.26%) |
Feb 28, 2005 | 15.36 | 15.43 | 14.91 | 15.04 | 113,061 | -0.34(-2.21%) |
Feb 25, 2005 | 15.13 | 15.38 | 14.99 | 15.38 | 53,177 | +0.22(+1.44%) |
Feb 24, 2005 | 15.04 | 15.20 | 14.84 | 15.17 | 98,090 | +0.21(+1.37%) |
Feb 23, 2005 | 15.17 | 15.30 | 14.95 | 14.96 | 172,321 | -0.13(-0.89%) |
Feb 22, 2005 | 15.11 | 15.24 | 15.01 | 15.09 | 140,352 | -0.08(-0.51%) |
Feb 18, 2005 | 15.24 | 15.24 | 15.08 | 15.17 | 84,679 | -0.04(-0.30%) |
Feb 17, 2005 | 15.35 | 15.41 | 15.13 | 15.22 | 135,361 | -0.17(-1.13%) |
Feb 16, 2005 | 15.47 | 15.51 | 15.33 | 15.39 | 115,556 | -0.11(-0.70%) |
Feb 15, 2005 | 15.56 | 15.67 | 15.42 | 15.50 | 152,204 | +0.10(+0.67%) |
Feb 14, 2005 | 15.53 | 15.54 | 15.33 | 15.40 | 116,336 | -0.13(-0.87%) |
Feb 11, 2005 | 15.22 | 15.83 | 15.07 | 15.53 | 144,250 | +0.31(+2.02%) |
Feb 10, 2005 | 15.29 | 15.29 | 15.01 | 15.22 | 139,884 | +0.01(+0.04%) |
Feb 09, 2005 | 15.39 | 15.46 | 15.19 | 15.22 | 193,218 | -0.19(-1.25%) |
Feb 08, 2005 | 15.24 | 15.45 | 15.23 | 15.41 | 149,864 | +0.17(+1.09%) |
Feb 07, 2005 | 15.23 | 15.37 | 15.23 | 15.24 | 212,399 | +0.06(+0.38%) |
Feb 04, 2005 | 15.04 | 15.24 | 15.04 | 15.18 | 77,661 | +0.03(+0.21%) |
Feb 03, 2005 | 15.23 | 15.23 | 15.08 | 15.15 | 187,915 | -0.14(-0.92%) |
Feb 02, 2005 | 15.26 | 15.42 | 15.14 | 15.29 | 204,914 | +0.02(+0.13%) |
Feb 01, 2005 | 15.26 | 15.48 | 15.20 | 15.27 | 336,845 | -0.02(-0.13%) |
Jan 31, 2005 | 14.72 | 15.33 | 14.68 | 15.29 | 288,969 | +0.71(+4.84%) |
Jan 28, 2005 | 14.88 | 14.88 | 14.46 | 14.59 | 228,462 | -0.26(-1.73%) |
Jan 27, 2005 | 14.82 | 14.97 | 14.68 | 14.84 | 176,064 | +0.03(+0.17%) |
Jan 26, 2005 | 15.17 | 15.22 | 14.62 | 14.82 | 378,794 | -0.43(-2.82%) |
Jan 25, 2005 | 15.74 | 15.74 | 15.22 | 15.25 | 308,306 | -0.49(-3.10%) |
Jan 24, 2005 | 15.83 | 15.99 | 15.67 | 15.74 | 78,441 | -0.10(-0.61%) |
Jan 21, 2005 | 15.77 | 16.03 | 15.74 | 15.83 | 153,607 | -0.04(-0.28%) |
Jan 20, 2005 | 15.84 | 16.01 | 15.72 | 15.88 | 165,771 | -0.05(-0.32%) |
Jan 19, 2005 | 16.20 | 16.33 | 15.82 | 15.93 | 198,052 | -0.33(-2.05%) |
Jan 18, 2005 | 16.00 | 16.33 | 15.84 | 16.26 | 276,493 | +0.20(+1.24%) |
Jan 14, 2005 | 16.13 | 16.17 | 16.01 | 16.06 | 214,271 | +0.03(+0.16%) |
Jan 13, 2005 | 16.10 | 16.16 | 15.99 | 16.04 | 166,551 | +0.00(+0.00%) |
Jan 12, 2005 | 16.19 | 16.23 | 15.90 | 16.04 | 167,486 | -0.18(-1.11%) |
Jan 11, 2005 | 16.26 | 16.29 | 16.12 | 16.22 | 126,628 | -0.04(-0.24%) |
Jan 10, 2005 | 16.20 | 16.49 | 16.17 | 16.26 | 265,265 | +0.06(+0.40%) |
Jan 07, 2005 | 16.69 | 16.83 | 16.19 | 16.19 | 186,824 | -0.44(-2.62%) |
Jan 06, 2005 | 16.86 | 16.93 | 16.63 | 16.63 | 124,601 | -0.15(-0.92%) |
Jan 05, 2005 | 17.10 | 17.20 | 16.78 | 16.78 | 192,126 | -0.25(-1.47%) |
Jan 04, 2005 | 17.35 | 17.38 | 17.03 | 17.03 | 153,919 | -0.32(-1.85%) |
Jan 03, 2005 | 18.05 | 18.15 | 17.27 | 17.35 | 203,666 | -0.76(-4.21%) |
Dec 31, 2004 | 17.97 | 18.12 | 17.87 | 18.12 | 142,067 | +0.16(+0.89%) |
Dec 30, 2004 | 17.79 | 18.01 | 17.79 | 17.95 | 83,119 | +0.06(+0.32%) |
Dec 29, 2004 | 17.95 | 17.99 | 17.88 | 17.90 | 60,663 | -0.11(-0.61%) |
Dec 28, 2004 | 17.73 | 18.01 | 17.70 | 18.01 | 135,361 | +0.34(+1.92%) |
Dec 27, 2004 | 17.72 | 17.80 | 17.64 | 17.67 | 72,671 | -0.15(-0.86%) |
Dec 23, 2004 | 17.73 | 17.84 | 17.65 | 17.82 | 81,092 | +0.19(+1.05%) |
Dec 22, 2004 | 17.54 | 17.64 | 17.54 | 17.63 | 131,307 | +0.06(+0.36%) |
Dec 21, 2004 | 17.40 | 17.63 | 17.40 | 17.57 | 134,270 | +0.24(+1.37%) |
Dec 20, 2004 | 17.44 | 17.60 | 17.29 | 17.33 | 118,207 | -0.11(-0.62%) |
Dec 17, 2004 | 17.63 | 17.65 | 17.33 | 17.44 | 128,188 | -0.23(-1.31%) |
Dec 16, 2004 | 18.08 | 18.08 | 17.52 | 17.67 | 218,793 | -0.36(-1.99%) |
Dec 15, 2004 | 17.83 | 18.06 | 17.78 | 18.03 | 122,262 | +0.13(+0.75%) |
Dec 14, 2004 | 17.69 | 17.95 | 17.67 | 17.90 | 118,987 | +0.21(+1.16%) |
Dec 13, 2004 | 17.44 | 17.69 | 17.44 | 17.69 | 132,554 | +0.12(+0.69%) |
Dec 10, 2004 | 17.57 | 17.69 | 17.41 | 17.57 | 108,071 | -0.03(-0.18%) |
Dec 09, 2004 | 17.63 | 17.64 | 17.32 | 17.60 | 69,240 | -0.10(-0.54%) |
Dec 08, 2004 | 17.44 | 17.87 | 17.44 | 17.70 | 105,264 | +0.29(+1.66%) |
Dec 07, 2004 | 17.89 | 17.99 | 17.39 | 17.41 | 112,281 | -0.58(-3.24%) |
Dec 06, 2004 | 17.92 | 18.12 | 17.88 | 17.99 | 89,201 | +0.08(+0.43%) |
Dec 03, 2004 | 18.15 | 18.20 | 17.92 | 17.92 | 92,476 | -0.20(-1.10%) |
Dec 02, 2004 | 18.15 | 18.28 | 18.12 | 18.12 | 108,694 | -0.06(-0.35%) |
Dec 01, 2004 | 17.70 | 18.22 | 17.70 | 18.18 | 218,949 | +0.42(+2.35%) |
Nov 30, 2004 | 17.79 | 17.88 | 17.70 | 17.76 | 104,328 | -0.03(-0.14%) |
Nov 29, 2004 | 17.85 | 18.01 | 17.65 | 17.79 | 175,752 | -0.02(-0.11%) |
Nov 26, 2004 | 17.88 | 17.92 | 17.81 | 17.81 | 30,721 | -0.01(-0.07%) |
Nov 24, 2004 | 17.78 | 17.94 | 17.75 | 17.82 | 88,109 | +0.01(+0.07%) |
Nov 23, 2004 | 17.92 | 17.95 | 17.69 | 17.81 | 158,753 | -0.08(-0.47%) |
Nov 22, 2004 | 17.67 | 17.94 | 17.64 | 17.89 | 145,342 | +0.32(+1.82%) |
Nov 19, 2004 | 17.83 | 17.89 | 17.57 | 17.57 | 91,228 | -0.29(-1.62%) |
Nov 18, 2004 | 17.69 | 17.94 | 17.64 | 17.86 | 94,971 | +0.10(+0.58%) |
Nov 17, 2004 | 17.86 | 18.15 | 17.75 | 17.76 | 137,233 | -0.04(-0.22%) |
Nov 16, 2004 | 18.13 | 18.22 | 17.79 | 17.79 | 65,497 | -0.26(-1.42%) |
Nov 15, 2004 | 18.08 | 18.12 | 17.92 | 18.05 | 67,836 | +0.05(+0.29%) |
Nov 12, 2004 | 17.95 | 18.12 | 17.92 | 18.00 | 96,219 | -0.05(-0.28%) |
Nov 11, 2004 | 17.82 | 18.13 | 17.82 | 18.05 | 111,657 | +0.20(+1.11%) |
Nov 10, 2004 | 17.72 | 18.38 | 17.67 | 17.85 | 92,164 | +0.07(+0.40%) |
Nov 09, 2004 | 17.67 | 17.94 | 17.67 | 17.78 | 72,359 | +0.11(+0.62%) |
Nov 08, 2004 | 17.75 | 17.89 | 17.67 | 17.67 | 48,967 | -0.04(-0.25%) |
Nov 05, 2004 | 17.79 | 17.89 | 17.62 | 17.72 | 76,102 | -0.08(-0.43%) |
Nov 04, 2004 | 17.57 | 17.87 | 17.50 | 17.79 | 133,490 | +0.19(+1.09%) |
Nov 03, 2004 | 17.41 | 17.70 | 17.41 | 17.60 | 130,683 | +0.29(+1.67%) |
Nov 02, 2004 | 17.41 | 17.76 | 17.25 | 17.31 | 131,775 | +0.01(+0.04%) |
Nov 01, 2004 | 17.67 | 17.67 | 17.31 | 17.31 | 170,449 | -0.40(-2.25%) |
Oct 29, 2004 | 17.54 | 17.74 | 17.46 | 17.70 | 119,923 | +0.01(+0.04%) |
Oct 28, 2004 | 17.73 | 17.82 | 17.53 | 17.70 | 119,611 | -0.16(-0.90%) |
Oct 27, 2004 | 17.19 | 17.88 | 17.19 | 17.86 | 217,078 | +0.67(+3.92%) |
Oct 26, 2004 | 16.64 | 17.26 | 16.64 | 17.19 | 196,649 | +0.63(+3.84%) |
Oct 25, 2004 | 16.22 | 16.62 | 16.07 | 16.55 | 143,003 | +0.46(+2.83%) |
Oct 22, 2004 | 16.48 | 16.73 | 16.09 | 16.10 | 126,161 | -0.41(-2.49%) |
Oct 21, 2004 | 16.42 | 16.56 | 16.20 | 16.51 | 72,359 | +0.13(+0.82%) |
Oct 20, 2004 | 16.45 | 16.51 | 16.20 | 16.37 | 85,302 | -0.13(-0.78%) |
Oct 19, 2004 | 16.65 | 16.84 | 16.45 | 16.50 | 67,213 | -0.12(-0.73%) |
Oct 18, 2004 | 16.61 | 16.79 | 16.51 | 16.62 | 46,940 | +0.01(+0.04%) |
Oct 15, 2004 | 16.29 | 16.76 | 16.29 | 16.61 | 87,330 | +0.33(+2.05%) |
Oct 14, 2004 | 16.49 | 16.58 | 16.28 | 16.28 | 71,423 | -0.28(-1.67%) |
Oct 13, 2004 | 16.74 | 16.80 | 16.52 | 16.56 | 109,630 | -0.24(-1.45%) |
Oct 12, 2004 | 16.74 | 16.84 | 16.57 | 16.80 | 116,804 | +0.14(+0.85%) |
Oct 11, 2004 | 16.48 | 16.66 | 16.38 | 16.66 | 84,835 | +0.31(+1.88%) |
Oct 08, 2004 | 16.58 | 16.62 | 16.35 | 16.35 | 76,569 | -0.22(-1.35%) |
Oct 07, 2004 | 16.74 | 16.74 | 16.52 | 16.58 | 81,092 | -0.26(-1.52%) |
Oct 06, 2004 | 16.56 | 16.83 | 16.48 | 16.83 | 103,080 | +0.23(+1.39%) |
Oct 05, 2004 | 16.57 | 16.62 | 16.48 | 16.60 | 65,653 | +0.03(+0.19%) |
Oct 04, 2004 | 16.51 | 16.67 | 16.48 | 16.57 | 66,277 | +0.10(+0.62%) |
Oct 01, 2004 | 16.19 | 16.51 | 16.10 | 16.47 | 109,942 | +0.35(+2.19%) |
Sep 30, 2004 | 15.99 | 16.22 | 15.92 | 16.11 | 80,312 | +0.18(+1.13%) |
Sep 29, 2004 | 15.84 | 15.94 | 15.84 | 15.93 | 76,725 | +0.06(+0.40%) |
Sep 28, 2004 | 15.62 | 15.91 | 15.52 | 15.87 | 140,196 | +0.31(+2.02%) |
Sep 27, 2004 | 15.71 | 15.71 | 15.52 | 15.56 | 55,984 | -0.17(-1.10%) |
Sep 24, 2004 | 15.58 | 15.86 | 15.58 | 15.73 | 80,312 | +0.08(+0.53%) |
Sep 23, 2004 | 15.67 | 15.82 | 15.63 | 15.65 | 66,433 | -0.03(-0.16%) |
Sep 22, 2004 | 16.04 | 16.04 | 15.62 | 15.67 | 116,024 | -0.39(-2.44%) |
Sep 21, 2004 | 16.16 | 16.24 | 16.06 | 16.06 | 119,767 | -0.04(-0.24%) |
Sep 20, 2004 | 16.22 | 16.28 | 16.10 | 16.10 | 95,907 | -0.10(-0.59%) |
Sep 17, 2004 | 16.33 | 16.45 | 16.16 | 16.20 | 179,650 | -0.10(-0.59%) |
Sep 16, 2004 | 16.18 | 16.44 | 16.18 | 16.29 | 131,619 | +0.12(+0.71%) |
Sep 15, 2004 | 16.31 | 16.41 | 16.10 | 16.18 | 90,293 | -0.13(-0.83%) |
Sep 14, 2004 | 16.22 | 16.34 | 16.15 | 16.31 | 93,256 | +0.03(+0.20%) |
Sep 13, 2004 | 16.47 | 16.48 | 16.26 | 16.28 | 121,950 | -0.31(-1.86%) |
Sep 10, 2004 | 16.35 | 16.60 | 16.29 | 16.59 | 136,141 | +0.17(+1.06%) |
Sep 09, 2004 | 16.06 | 16.48 | 16.06 | 16.42 | 151,736 | +0.26(+1.59%) |
Sep 08, 2004 | 16.26 | 16.47 | 16.10 | 16.16 | 121,950 | -0.17(-1.02%) |
Sep 07, 2004 | 15.99 | 16.40 | 15.93 | 16.33 | 205,693 | +0.37(+2.29%) |
Sep 03, 2004 | 16.15 | 16.15 | 15.89 | 15.96 | 190,878 | -0.19(-1.15%) |
Sep 02, 2004 | 16.14 | 16.29 | 16.07 | 16.15 | 213,335 | -0.14(-0.87%) |
Sep 01, 2004 | 16.38 | 16.67 | 16.16 | 16.29 | 498,094 | -0.10(-0.59%) |
Aug 31, 2004 | 16.26 | 16.38 | 16.11 | 16.38 | 3,454,379 | +0.13(+0.79%) |
Aug 30, 2004 | 16.19 | 16.56 | 16.10 | 16.26 | 463,474 | -0.10(-0.59%) |
Aug 27, 2004 | 15.88 | 16.36 | 15.88 | 16.35 | 910,105 | +1.26(+8.33%) |
Aug 26, 2004 | 15.01 | 15.16 | 14.97 | 15.09 | 126,472 | +0.03(+0.17%) |
Aug 25, 2004 | 15.08 | 15.08 | 15.00 | 15.07 | 116,024 | +0.00(+0.00%) |
Aug 24, 2004 | 15.08 | 15.28 | 14.97 | 15.07 | 93,256 | -0.01(-0.09%) |
Aug 23, 2004 | 15.41 | 15.41 | 15.08 | 15.08 | 64,873 | -0.39(-2.53%) |
Aug 20, 2004 | 15.09 | 15.52 | 15.07 | 15.47 | 123,353 | +0.44(+2.94%) |
Aug 19, 2004 | 15.33 | 15.36 | 15.02 | 15.03 | 85,458 | -0.29(-1.92%) |
Aug 18, 2004 | 14.95 | 15.36 | 14.81 | 15.33 | 113,217 | +0.31(+2.05%) |
Aug 17, 2004 | 14.98 | 15.06 | 14.91 | 15.02 | 62,534 | +0.03(+0.21%) |
Aug 16, 2004 | 14.77 | 15.06 | 14.65 | 14.99 | 122,730 | +0.27(+1.83%) |
Aug 13, 2004 | 14.72 | 14.83 | 14.52 | 14.72 | 103,548 | +0.09(+0.61%) |
Aug 12, 2004 | 14.59 | 14.74 | 14.36 | 14.63 | 118,987 | -0.03(-0.17%) |
Aug 11, 2004 | 14.59 | 14.75 | 14.31 | 14.65 | 120,079 | -0.03(-0.22%) |
Aug 10, 2004 | 14.43 | 14.75 | 14.42 | 14.68 | 106,043 | +0.31(+2.19%) |
Aug 09, 2004 | 14.28 | 14.49 | 14.27 | 14.37 | 62,690 | +0.10(+0.67%) |
Aug 06, 2004 | 14.48 | 14.59 | 14.27 | 14.27 | 140,352 | -0.20(-1.37%) |
Aug 05, 2004 | 14.52 | 14.60 | 14.33 | 14.47 | 111,034 | -0.04(-0.27%) |
Aug 04, 2004 | 14.48 | 14.72 | 14.27 | 14.51 | 145,810 | +0.03(+0.22%) |
Aug 03, 2004 | 14.47 | 14.58 | 14.33 | 14.48 | 85,614 | +0.03(+0.22%) |
Aug 02, 2004 | 14.45 | 14.49 | 14.11 | 14.45 | 147,213 | +0.01(+0.09%) |
Jul 30, 2004 | 14.11 | 14.46 | 14.11 | 14.43 | 141,599 | +0.24(+1.72%) |
Jul 29, 2004 | 14.08 | 14.24 | 14.04 | 14.19 | 110,410 | +0.19(+1.33%) |
Jul 28, 2004 | 13.97 | 14.14 | 13.68 | 14.00 | 133,334 | +0.09(+0.65%) |
Jul 27, 2004 | 13.79 | 13.98 | 13.63 | 13.91 | 70,799 | +0.24(+1.73%) |
Jul 26, 2004 | 13.59 | 13.76 | 13.48 | 13.68 | 84,523 | +0.03(+0.19%) |
Jul 23, 2004 | 13.79 | 13.84 | 13.61 | 13.65 | 96,998 | -0.15(-1.11%) |
Jul 22, 2004 | 13.63 | 13.87 | 13.38 | 13.81 | 115,400 | +0.11(+0.80%) |
Jul 21, 2004 | 14.38 | 14.38 | 13.70 | 13.70 | 189,319 | -0.52(-3.65%) |
Jul 20, 2004 | 14.11 | 14.29 | 14.06 | 14.22 | 134,582 | +0.11(+0.77%) |
Jul 19, 2004 | 14.17 | 14.25 | 13.88 | 14.11 | 106,199 | -0.11(-0.77%) |
Jul 16, 2004 | 14.25 | 14.25 | 14.11 | 14.22 | 139,884 | -0.04(-0.27%) |
Jul 15, 2004 | 14.45 | 14.50 | 14.21 | 14.25 | 118,363 | -0.15(-1.02%) |
Jul 14, 2004 | 14.56 | 14.70 | 14.36 | 14.40 | 160,625 | -0.13(-0.88%) |
Jul 13, 2004 | 14.59 | 14.61 | 14.45 | 14.53 | 67,836 | +0.10(+0.71%) |
Jul 12, 2004 | 14.46 | 14.59 | 14.29 | 14.43 | 58,324 | -0.02(-0.13%) |
Jul 09, 2004 | 14.49 | 14.49 | 14.20 | 14.45 | 81,716 | +0.10(+0.72%) |
Jul 08, 2004 | 14.25 | 14.47 | 14.17 | 14.34 | 114,620 | -0.12(-0.80%) |
Jul 07, 2004 | 14.52 | 14.60 | 14.31 | 14.46 | 81,872 | +0.10(+0.67%) |
Jul 06, 2004 | 14.22 | 14.45 | 14.14 | 14.36 | 75,166 | +0.16(+1.13%) |
Jul 02, 2004 | 14.17 | 14.37 | 14.05 | 14.20 | 115,712 | -0.07(-0.49%) |
Jul 01, 2004 | 14.62 | 14.72 | 14.27 | 14.27 | 168,734 | -0.34(-2.33%) |
Jun 30, 2004 | 14.59 | 14.72 | 14.42 | 14.61 | 154,855 | +0.06(+0.40%) |
Jun 29, 2004 | 14.15 | 14.59 | 14.11 | 14.56 | 526,164 | +0.40(+2.85%) |
Jun 28, 2004 | 14.00 | 14.23 | 13.89 | 14.15 | 80,780 | +0.08(+0.55%) |
Jun 25, 2004 | 13.90 | 14.08 | 13.57 | 14.08 | 259,651 | +0.24(+1.76%) |
Jun 24, 2004 | 14.11 | 14.17 | 13.83 | 13.83 | 109,942 | -0.28(-1.96%) |
Jun 23, 2004 | 13.82 | 14.11 | 13.63 | 14.11 | 80,156 | +0.31(+2.23%) |
Jun 22, 2004 | 13.79 | 13.86 | 13.63 | 13.80 | 97,154 | -0.06(-0.42%) |
Jun 21, 2004 | 13.66 | 13.88 | 13.53 | 13.86 | 102,924 | +0.13(+0.98%) |
Jun 18, 2004 | 13.85 | 13.94 | 13.72 | 13.72 | 137,857 | -0.13(-0.93%) |
Jun 17, 2004 | 13.85 | 13.85 | 13.72 | 13.85 | 72,827 | +0.01(+0.09%) |
Jun 16, 2004 | 13.94 | 13.94 | 13.58 | 13.84 | 172,477 | -0.01(-0.09%) |
Jun 15, 2004 | 13.63 | 13.97 | 13.63 | 13.85 | 130,215 | +0.22(+1.60%) |
Jun 14, 2004 | 13.98 | 14.09 | 13.54 | 13.63 | 130,215 | -0.50(-3.54%) |
Jun 10, 2004 | 14.11 | 14.33 | 14.09 | 14.13 | 171,385 | +0.05(+0.36%) |
Jun 09, 2004 | 14.33 | 14.37 | 14.04 | 14.08 | 140,352 | -0.25(-1.75%) |
Jun 08, 2004 | 14.43 | 14.43 | 14.33 | 14.33 | 84,991 | -0.10(-0.71%) |
Jun 07, 2004 | 14.33 | 14.55 | 14.27 | 14.43 | 178,091 | +0.15(+1.03%) |
Jun 04, 2004 | 14.20 | 14.33 | 14.17 | 14.29 | 101,209 | +0.24(+1.74%) |
Jun 03, 2004 | 14.17 | 14.20 | 14.04 | 14.04 | 52,554 | -0.17(-1.22%) |
Jun 02, 2004 | 14.33 | 14.33 | 14.12 | 14.22 | 100,429 | -0.09(-0.63%) |
Jun 01, 2004 | 14.11 | 14.31 | 14.11 | 14.31 | 103,080 | +0.19(+1.32%) |
May 28, 2004 | 14.00 | 14.28 | 14.00 | 14.12 | 85,302 | +0.12(+0.87%) |
May 27, 2004 | 13.85 | 14.08 | 13.84 | 14.00 | 87,954 | +0.15(+1.11%) |
May 26, 2004 | 13.94 | 14.00 | 13.82 | 13.84 | 134,426 | -0.10(-0.69%) |
May 25, 2004 | 13.84 | 14.03 | 13.75 | 13.94 | 160,001 | +0.13(+0.97%) |
May 24, 2004 | 13.66 | 13.92 | 13.65 | 13.81 | 123,198 | +0.17(+1.22%) |
May 21, 2004 | 13.36 | 13.66 | 13.28 | 13.64 | 122,574 | +0.21(+1.58%) |
May 20, 2004 | 13.18 | 13.53 | 13.08 | 13.43 | 137,701 | +0.19(+1.40%) |
May 19, 2004 | 13.37 | 13.69 | 13.24 | 13.24 | 296,143 | -0.04(-0.29%) |
May 18, 2004 | 12.89 | 13.37 | 12.89 | 13.28 | 167,175 | +0.36(+2.78%) |
May 17, 2004 | 12.79 | 13.18 | 12.66 | 12.92 | 162,808 | +0.09(+0.70%) |
May 14, 2004 | 12.86 | 13.07 | 12.57 | 12.83 | 116,648 | -0.09(-0.69%) |
May 13, 2004 | 12.70 | 13.06 | 12.69 | 12.92 | 171,229 | +0.23(+1.82%) |
May 12, 2004 | 12.62 | 12.77 | 12.41 | 12.69 | 165,303 | +0.07(+0.56%) |
May 11, 2004 | 12.34 | 12.65 | 12.34 | 12.62 | 155,946 | +0.28(+2.23%) |
May 10, 2004 | 12.20 | 12.40 | 12.09 | 12.34 | 134,426 | -0.01(-0.10%) |
May 07, 2004 | 12.95 | 13.04 | 12.36 | 12.36 | 77,193 | -0.63(-4.84%) |
May 06, 2004 | 12.84 | 13.07 | 12.73 | 12.99 | 124,757 | +0.05(+0.40%) |
May 05, 2004 | 13.04 | 13.09 | 12.85 | 12.93 | 107,915 | -0.10(-0.79%) |
May 04, 2004 | 12.96 | 13.15 | 12.86 | 13.04 | 93,724 | +0.08(+0.64%) |