Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.61 | 16.91 | 15.94 | 16.50 | 3,945,149 | +0.15(+0.90%) |
Apr 28, 2005 | 17.39 | 17.39 | 16.24 | 16.36 | 4,137,750 | -0.76(-4.43%) |
Apr 27, 2005 | 18.11 | 18.11 | 16.92 | 17.11 | 4,106,126 | -0.99(-5.45%) |
Apr 26, 2005 | 19.44 | 19.45 | 18.10 | 18.10 | 3,598,222 | -0.72(-3.84%) |
Apr 25, 2005 | 18.18 | 18.99 | 18.11 | 18.82 | 3,094,796 | +0.91(+5.10%) |
Apr 22, 2005 | 18.05 | 18.26 | 17.66 | 17.91 | 3,174,198 | +0.34(+1.93%) |
Apr 21, 2005 | 17.87 | 18.03 | 16.94 | 17.57 | 4,590,549 | +0.63(+3.74%) |
Apr 20, 2005 | 17.39 | 17.41 | 16.85 | 16.94 | 2,657,199 | -0.21(-1.20%) |
Apr 19, 2005 | 16.64 | 17.34 | 16.61 | 17.14 | 2,684,754 | +0.75(+4.58%) |
Apr 18, 2005 | 15.55 | 16.58 | 15.19 | 16.39 | 3,163,204 | +0.84(+5.40%) |
Apr 15, 2005 | 16.34 | 16.44 | 15.41 | 15.55 | 2,964,359 | -0.64(-3.96%) |
Apr 14, 2005 | 17.98 | 17.98 | 15.93 | 16.19 | 6,210,767 | -1.86(-10.32%) |
Apr 13, 2005 | 18.82 | 18.83 | 17.76 | 18.06 | 2,353,027 | -0.75(-4.00%) |
Apr 12, 2005 | 18.60 | 18.85 | 18.12 | 18.81 | 1,720,386 | +0.21(+1.15%) |
Apr 11, 2005 | 18.72 | 18.85 | 18.35 | 18.60 | 1,739,660 | -0.13(-0.67%) |
Apr 08, 2005 | 18.84 | 18.90 | 18.49 | 18.72 | 2,631,003 | -0.11(-0.59%) |
Apr 07, 2005 | 18.45 | 18.88 | 18.29 | 18.83 | 2,080,480 | +0.38(+2.08%) |
Apr 06, 2005 | 18.29 | 18.47 | 18.01 | 18.45 | 1,771,150 | +0.15(+0.85%) |
Apr 05, 2005 | 18.35 | 18.57 | 18.17 | 18.29 | 1,404,133 | -0.01(-0.04%) |
Apr 04, 2005 | 18.29 | 18.30 | 17.87 | 18.30 | 1,773,185 | +0.54(+3.03%) |
Apr 01, 2005 | 17.42 | 17.95 | 17.39 | 17.76 | 1,864,940 | +0.54(+3.12%) |
Mar 31, 2005 | 16.51 | 17.23 | 16.51 | 17.23 | 1,943,527 | +0.71(+4.33%) |
Mar 30, 2005 | 17.42 | 17.93 | 16.40 | 16.51 | 2,717,193 | -1.21(-6.82%) |
Mar 29, 2005 | 17.61 | 17.79 | 17.47 | 17.72 | 2,067,992 | -3.16(-15.14%) |
Mar 28, 2005 | 20.75 | 20.96 | 20.58 | 20.88 | 1,754,932 | +3.29(+18.68%) |
Mar 25, 2005 | 17.61 | 18.33 | 17.56 | 17.59 | 1,894,122 | +0.04(+0.25%) |
Mar 24, 2005 | 17.63 | 17.76 | 16.99 | 17.55 | 3,582,069 | -0.08(-0.46%) |
Mar 23, 2005 | 17.02 | 18.14 | 16.98 | 17.63 | 3,603,922 | +0.70(+4.13%) |
Mar 22, 2005 | 16.64 | 17.06 | 16.58 | 16.93 | 1,994,019 | -3.02(-15.14%) |
Mar 21, 2005 | 19.61 | 20.10 | 19.53 | 19.95 | 1,692,157 | +3.37(+20.30%) |
Mar 18, 2005 | 16.09 | 16.73 | 15.80 | 16.58 | 1,623,339 | +0.53(+3.30%) |
Mar 17, 2005 | 16.81 | 16.91 | 15.80 | 16.05 | 2,622,324 | -0.83(-4.92%) |
Mar 16, 2005 | 16.66 | 17.37 | 16.60 | 16.88 | 2,355,287 | +0.34(+2.04%) |
Mar 15, 2005 | 17.19 | 17.22 | 16.24 | 16.55 | 1,998,421 | -3.01(-15.37%) |
Mar 14, 2005 | 20.31 | 20.35 | 19.19 | 19.55 | 1,691,120 | +2.84(+16.97%) |
Mar 11, 2005 | 17.03 | 17.34 | 16.45 | 16.72 | 1,942,074 | -0.31(-1.81%) |
Mar 10, 2005 | 17.52 | 18.02 | 16.98 | 17.02 | 1,332,870 | -0.65(-3.66%) |
Mar 09, 2005 | 18.29 | 18.33 | 17.27 | 17.67 | 3,064,256 | -0.74(-4.03%) |
Mar 08, 2005 | 19.14 | 19.27 | 18.37 | 18.41 | 1,442,298 | -3.34(-15.37%) |
Mar 07, 2005 | 22.62 | 22.77 | 21.70 | 21.76 | 1,224,398 | +3.47(+18.97%) |
Mar 04, 2005 | 18.55 | 18.67 | 18.01 | 18.29 | 1,359,955 | -0.07(-0.36%) |
Mar 03, 2005 | 17.97 | 18.65 | 17.74 | 18.35 | 2,294,721 | +0.39(+2.17%) |
Mar 02, 2005 | 18.21 | 18.72 | 17.79 | 17.96 | 1,640,466 | -0.12(-0.65%) |
Mar 01, 2005 | 18.73 | 19.04 | 17.89 | 18.08 | 1,976,781 | -3.28(-15.37%) |
Feb 28, 2005 | 22.13 | 22.49 | 21.14 | 21.37 | 1,679,257 | +4.24(+24.75%) |
Feb 25, 2005 | 16.51 | 17.13 | 16.51 | 17.13 | 1,163,012 | +0.62(+3.74%) |
Feb 24, 2005 | 16.47 | 16.90 | 16.45 | 16.51 | 1,229,703 | +0.08(+0.49%) |
Feb 23, 2005 | 17.13 | 17.38 | 16.37 | 16.43 | 1,331,101 | -2.98(-15.37%) |
Feb 22, 2005 | 20.25 | 20.54 | 19.34 | 19.41 | 1,129,256 | +2.71(+16.24%) |
Feb 18, 2005 | 17.49 | 17.52 | 16.65 | 16.70 | 1,892,532 | -0.60(-3.48%) |
Feb 17, 2005 | 16.61 | 17.38 | 16.58 | 17.30 | 3,345,447 | +0.69(+4.16%) |
Feb 16, 2005 | 16.83 | 16.91 | 16.45 | 16.61 | 1,320,076 | -0.18(-1.05%) |
Feb 15, 2005 | 17.16 | 17.19 | 16.66 | 16.79 | 1,641,419 | -3.05(-15.37%) |
Feb 14, 2005 | 20.27 | 20.32 | 19.68 | 19.84 | 1,400,974 | +3.05(+18.16%) |
Feb 11, 2005 | 16.57 | 17.10 | 16.49 | 16.79 | 1,583,983 | +0.21(+1.29%) |
Feb 10, 2005 | 17.60 | 17.78 | 16.53 | 16.58 | 1,515,522 | -0.94(-5.37%) |
Feb 09, 2005 | 17.17 | 17.55 | 17.16 | 17.52 | 1,330,692 | +0.32(+1.88%) |
Feb 08, 2005 | 16.99 | 17.56 | 16.97 | 17.19 | 1,077,538 | -3.12(-15.37%) |
Feb 07, 2005 | 20.08 | 20.75 | 20.05 | 20.32 | 911,906 | +3.31(+19.44%) |
Feb 04, 2005 | 17.23 | 17.27 | 16.62 | 17.01 | 2,188,968 | -0.27(-1.57%) |
Feb 03, 2005 | 16.96 | 17.34 | 16.75 | 17.28 | 2,662,475 | +0.32(+1.91%) |
Feb 02, 2005 | 17.59 | 17.62 | 16.86 | 16.96 | 2,342,222 | -0.68(-3.83%) |
Feb 01, 2005 | 16.09 | 17.89 | 15.69 | 17.63 | 4,276,538 | -3.20(-15.37%) |
Jan 31, 2005 | 19.01 | 21.14 | 18.54 | 20.84 | 3,619,519 | +4.38(+26.60%) |
Jan 28, 2005 | 16.17 | 16.52 | 16.16 | 16.46 | 841,669 | +0.29(+1.82%) |
Jan 27, 2005 | 16.13 | 16.24 | 15.66 | 16.16 | 1,252,705 | +0.11(+0.69%) |
Jan 26, 2005 | 15.94 | 16.34 | 15.80 | 16.05 | 1,004,994 | +0.31(+1.96%) |
Jan 25, 2005 | 16.06 | 16.22 | 15.66 | 15.75 | 1,613,654 | -2.86(-15.37%) |
Jan 24, 2005 | 18.98 | 19.17 | 18.50 | 18.61 | 1,365,843 | +3.18(+20.64%) |
Jan 21, 2005 | 15.43 | 15.63 | 15.28 | 15.42 | 2,178,216 | -0.08(-0.52%) |
Jan 20, 2005 | 15.43 | 15.78 | 15.28 | 15.50 | 1,959,087 | +0.04(+0.24%) |
Jan 19, 2005 | 14.69 | 15.58 | 14.27 | 15.47 | 2,917,127 | -2.81(-15.37%) |
Jan 18, 2005 | 17.36 | 18.41 | 16.86 | 18.28 | 2,474,021 | +4.59(+33.58%) |
Jan 14, 2005 | 13.41 | 13.92 | 13.34 | 13.68 | 1,554,040 | +0.28(+2.08%) |
Jan 13, 2005 | 13.25 | 13.54 | 12.71 | 13.40 | 1,618,145 | +0.15(+1.16%) |
Jan 12, 2005 | 13.96 | 14.00 | 13.15 | 13.25 | 1,617,464 | -0.82(-5.85%) |
Jan 11, 2005 | 14.00 | 14.36 | 13.90 | 14.07 | 1,049,364 | -2.56(-15.37%) |
Jan 10, 2005 | 16.54 | 16.96 | 16.43 | 16.63 | 888,063 | +2.41(+16.94%) |
Jan 07, 2005 | 14.14 | 14.53 | 14.03 | 14.22 | 858,682 | +0.07(+0.52%) |
Jan 06, 2005 | 14.55 | 14.91 | 14.11 | 14.14 | 1,163,012 | -0.41(-2.83%) |
Jan 05, 2005 | 15.02 | 15.44 | 14.42 | 14.55 | 1,246,580 | -0.46(-3.08%) |
Jan 04, 2005 | 15.95 | 16.10 | 14.93 | 15.02 | 1,331,237 | -2.73(-15.37%) |
Jan 03, 2005 | 18.85 | 19.02 | 17.64 | 17.75 | 1,132,136 | +2.04(+12.97%) |
Dec 31, 2004 | 16.27 | 16.27 | 15.35 | 15.71 | 1,236,372 | -0.56(-3.43%) |
Dec 30, 2004 | 16.55 | 16.57 | 16.18 | 16.27 | 655,478 | -0.28(-1.69%) |
Dec 29, 2004 | 16.09 | 16.55 | 16.09 | 16.55 | 1,012,752 | +0.51(+3.21%) |
Dec 28, 2004 | 16.42 | 16.45 | 16.00 | 16.03 | 764,906 | -2.91(-15.37%) |
Dec 27, 2004 | 19.40 | 19.44 | 18.90 | 18.94 | 647,330 | +2.52(+15.36%) |
Dec 24, 2004 | 16.37 | 16.55 | 16.33 | 16.42 | 497,052 | +0.04(+0.22%) |
Dec 23, 2004 | 16.77 | 16.77 | 16.32 | 16.38 | 802,743 | -0.35(-2.06%) |
Dec 22, 2004 | 16.46 | 16.74 | 16.31 | 16.73 | 1,625,223 | +0.30(+1.83%) |
Dec 21, 2004 | 16.27 | 16.72 | 16.22 | 16.43 | 1,036,026 | -2.98(-15.37%) |
Dec 20, 2004 | 19.22 | 19.75 | 19.17 | 19.41 | 876,775 | +2.99(+18.22%) |
Dec 17, 2004 | 16.34 | 16.60 | 16.23 | 16.42 | 1,611,885 | +0.11(+0.68%) |
Dec 16, 2004 | 15.57 | 16.31 | 15.57 | 16.31 | 1,449,063 | +0.79(+5.10%) |
Dec 15, 2004 | 15.96 | 15.97 | 15.42 | 15.52 | 983,009 | -0.43(-2.71%) |
Dec 14, 2004 | 15.39 | 16.08 | 15.39 | 15.95 | 867,144 | -2.95(-15.60%) |
Dec 13, 2004 | 18.23 | 19.05 | 18.23 | 18.90 | 734,638 | +3.66(+24.01%) |
Dec 10, 2004 | 15.42 | 15.46 | 15.04 | 15.24 | 1,050,290 | -0.10(-0.67%) |
Dec 09, 2004 | 15.27 | 15.45 | 15.07 | 15.34 | 1,450,837 | +0.06(+0.38%) |
Dec 08, 2004 | 16.00 | 16.00 | 15.20 | 15.29 | 1,952,782 | -0.70(-4.40%) |
Dec 07, 2004 | 15.79 | 16.14 | 15.37 | 15.99 | 2,183,284 | -2.96(-15.60%) |
Dec 06, 2004 | 18.71 | 19.12 | 18.20 | 18.94 | 1,904,325 | +4.03(+27.04%) |
Dec 03, 2004 | 15.90 | 15.91 | 14.71 | 14.91 | 1,829,684 | -1.03(-6.48%) |
Dec 02, 2004 | 16.13 | 16.13 | 15.67 | 15.94 | 1,322,552 | -0.18(-1.09%) |
Dec 01, 2004 | 16.36 | 16.45 | 16.00 | 16.12 | 1,212,692 | -0.23(-1.39%) |
Nov 30, 2004 | 16.98 | 17.00 | 16.16 | 16.35 | 1,742,068 | -3.02(-15.60%) |
Nov 29, 2004 | 20.12 | 20.14 | 19.14 | 19.37 | 1,470,314 | -0.54(-2.70%) |
Nov 26, 2004 | 18.20 | 20.38 | 18.19 | 19.91 | 1,891,885 | +4.68(+30.74%) |
Nov 25, 2004 | 14.87 | 15.25 | 14.87 | 15.23 | 552,985 | +0.37(+2.52%) |
Nov 24, 2004 | 15.39 | 15.39 | 14.65 | 14.85 | 1,173,252 | -0.47(-3.06%) |
Nov 23, 2004 | 14.94 | 15.34 | 14.87 | 15.32 | 1,466,940 | -2.83(-15.60%) |
Nov 22, 2004 | 17.70 | 18.17 | 17.62 | 18.15 | 1,240,869 | +2.99(+19.74%) |
Nov 19, 2004 | 15.53 | 15.59 | 15.05 | 15.16 | 1,199,182 | -0.34(-2.17%) |
Nov 18, 2004 | 15.29 | 15.83 | 15.29 | 15.50 | 1,540,090 | +0.30(+1.98%) |
Nov 17, 2004 | 15.23 | 15.32 | 15.09 | 15.20 | 977,960 | -0.04(-0.29%) |
Nov 16, 2004 | 15.58 | 15.68 | 15.19 | 15.24 | 1,264,688 | -2.82(-15.60%) |
Nov 15, 2004 | 18.46 | 18.58 | 18.00 | 18.06 | 1,067,403 | +3.39(+23.10%) |
Nov 12, 2004 | 14.28 | 14.68 | 13.99 | 14.67 | 1,249,676 | +0.36(+2.51%) |
Nov 11, 2004 | 14.24 | 14.37 | 13.87 | 14.31 | 1,926,852 | +0.92(+6.90%) |
Nov 10, 2004 | 12.82 | 13.44 | 12.75 | 13.39 | 1,174,071 | +0.70(+5.55%) |
Nov 09, 2004 | 12.88 | 13.12 | 12.68 | 12.68 | 986,012 | -2.34(-15.60%) |
Nov 08, 2004 | 15.26 | 15.54 | 15.03 | 15.03 | 832,199 | +1.94(+14.83%) |
Nov 05, 2004 | 12.63 | 13.10 | 12.58 | 13.09 | 976,595 | +0.55(+4.38%) |
Nov 04, 2004 | 12.49 | 12.76 | 12.40 | 12.54 | 942,886 | +0.49(+4.08%) |
Nov 03, 2004 | 12.20 | 12.36 | 11.97 | 12.05 | 942,340 | -0.02(-0.18%) |
Nov 02, 2004 | 12.37 | 12.42 | 11.96 | 12.07 | 1,157,557 | -2.23(-15.60%) |
Nov 01, 2004 | 14.65 | 14.72 | 14.17 | 14.30 | 977,214 | +1.98(+16.09%) |
Oct 29, 2004 | 12.12 | 12.59 | 11.94 | 12.32 | 976,459 | +0.25(+2.06%) |
Oct 28, 2004 | 12.75 | 12.76 | 11.91 | 12.07 | 1,977,756 | -0.79(-6.15%) |
Oct 27, 2004 | 12.90 | 13.01 | 12.57 | 12.86 | 1,006,210 | -0.09(-0.68%) |
Oct 26, 2004 | 12.82 | 12.96 | 12.43 | 12.95 | 833,572 | +0.26(+2.08%) |
Oct 25, 2004 | 12.30 | 12.81 | 12.28 | 12.68 | 1,505,834 | +0.58(+4.78%) |
Oct 22, 2004 | 12.32 | 12.65 | 12.11 | 12.11 | 1,207,916 | -0.10(-0.84%) |
Oct 21, 2004 | 12.36 | 12.56 | 11.51 | 12.21 | 2,060,731 | +0.28(+2.33%) |
Oct 20, 2004 | 10.88 | 11.96 | 10.81 | 11.93 | 2,341,592 | +1.22(+11.43%) |
Oct 19, 2004 | 11.58 | 11.61 | 10.42 | 10.71 | 2,396,317 | -0.77(-6.71%) |
Oct 18, 2004 | 11.74 | 11.80 | 11.45 | 11.47 | 1,061,890 | -0.29(-2.49%) |
Oct 15, 2004 | 11.37 | 11.84 | 11.36 | 11.77 | 1,749,984 | +0.44(+3.88%) |
Oct 14, 2004 | 11.40 | 11.60 | 11.23 | 11.33 | 1,649,403 | -0.02(-0.19%) |
Oct 13, 2004 | 12.45 | 12.45 | 11.30 | 11.35 | 2,813,512 | -1.10(-8.83%) |
Oct 12, 2004 | 12.42 | 12.48 | 12.14 | 12.45 | 1,178,710 | -0.01(-0.06%) |
Oct 11, 2004 | 13.15 | 13.26 | 12.38 | 12.46 | 2,792,496 | -0.68(-5.19%) |
Oct 08, 2004 | 12.99 | 13.20 | 12.87 | 13.14 | 1,615,149 | +0.12(+0.90%) |
Oct 07, 2004 | 13.37 | 13.54 | 13.00 | 13.02 | 1,047,833 | -0.32(-2.42%) |
Oct 06, 2004 | 13.26 | 13.35 | 12.98 | 13.34 | 753,736 | +0.35(+2.71%) |
Oct 05, 2004 | 13.03 | 13.15 | 12.84 | 12.99 | 708,290 | -0.08(-0.62%) |
Oct 04, 2004 | 12.92 | 13.24 | 12.90 | 13.07 | 1,432,959 | +0.29(+2.23%) |
Oct 01, 2004 | 13.37 | 13.37 | 12.65 | 12.79 | 1,610,782 | -0.59(-4.38%) |
Sep 30, 2004 | 12.94 | 13.46 | 12.90 | 13.37 | 878,198 | +0.45(+3.46%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.56 | 12.93 | 1,666,736 | -0.08(-0.62%) |
Sep 28, 2004 | 13.01 | 13.31 | 12.81 | 13.01 | 2,254,386 | +0.08(+0.62%) |
Sep 27, 2004 | 13.99 | 14.02 | 12.85 | 12.93 | 2,447,630 | -1.06(-7.55%) |
Sep 24, 2004 | 14.03 | 14.33 | 13.97 | 13.98 | 692,324 | -0.13(-0.93%) |
Sep 23, 2004 | 14.37 | 14.41 | 14.07 | 14.11 | 651,791 | -0.29(-2.03%) |
Sep 22, 2004 | 14.35 | 14.49 | 14.22 | 14.41 | 924,053 | -0.10(-0.66%) |
Sep 21, 2004 | 14.14 | 14.53 | 14.02 | 14.50 | 898,124 | +0.41(+2.91%) |
Sep 20, 2004 | 14.26 | 14.52 | 14.05 | 14.09 | 835,483 | -0.30(-2.09%) |
Sep 17, 2004 | 14.55 | 14.55 | 14.21 | 14.39 | 1,449,882 | +0.07(+0.46%) |
Sep 16, 2004 | 14.36 | 14.60 | 14.27 | 14.33 | 780,757 | +0.04(+0.31%) |
Sep 15, 2004 | 13.86 | 14.39 | 13.86 | 14.28 | 964,817 | +0.24(+1.72%) |
Sep 14, 2004 | 14.27 | 14.27 | 13.91 | 14.04 | 814,920 | -0.20(-1.39%) |
Sep 13, 2004 | 14.52 | 14.79 | 14.17 | 14.24 | 1,322,517 | -0.28(-1.96%) |
Sep 10, 2004 | 14.83 | 14.83 | 14.40 | 14.52 | 1,043,667 | -0.31(-2.12%) |
Sep 09, 2004 | 14.46 | 14.98 | 14.41 | 14.84 | 1,700,477 | +0.59(+4.15%) |
Sep 08, 2004 | 14.17 | 14.54 | 14.14 | 14.24 | 1,191,648 | +0.07(+0.52%) |
Sep 07, 2004 | 14.02 | 14.32 | 13.96 | 14.17 | 1,354,276 | +0.16(+1.15%) |
Sep 03, 2004 | 13.88 | 14.06 | 13.80 | 14.01 | 997,808 | +0.10(+0.74%) |
Sep 02, 2004 | 13.65 | 13.92 | 13.56 | 13.91 | 808,623 | +0.36(+2.64%) |
Sep 01, 2004 | 13.75 | 14.08 | 13.23 | 13.55 | 1,230,663 | -0.19(-1.38%) |
Aug 31, 2004 | 13.49 | 13.83 | 13.32 | 13.74 | 1,408,349 | +0.24(+1.79%) |
Aug 30, 2004 | 13.51 | 13.78 | 13.32 | 13.50 | 951,402 | -0.20(-1.44%) |
Aug 27, 2004 | 13.20 | 13.75 | 13.18 | 13.70 | 837,780 | +0.58(+4.40%) |
Aug 26, 2004 | 13.24 | 13.30 | 13.11 | 13.12 | 426,145 | -0.19(-1.43%) |
Aug 25, 2004 | 13.16 | 13.41 | 12.87 | 13.31 | 669,677 | +0.16(+1.22%) |
Aug 24, 2004 | 13.37 | 13.62 | 13.11 | 13.15 | 780,150 | +0.04(+0.28%) |
Aug 23, 2004 | 13.57 | 13.71 | 13.08 | 13.11 | 772,209 | -0.45(-3.34%) |
Aug 20, 2004 | 13.45 | 13.64 | 13.34 | 13.57 | 1,026,008 | +0.12(+0.87%) |
Aug 19, 2004 | 13.15 | 13.61 | 13.11 | 13.45 | 940,997 | +0.30(+2.28%) |
Aug 18, 2004 | 12.83 | 13.16 | 12.70 | 13.15 | 759,889 | +0.32(+2.51%) |
Aug 17, 2004 | 12.80 | 13.04 | 12.68 | 12.83 | 750,170 | +0.08(+0.63%) |
Aug 16, 2004 | 12.38 | 12.80 | 12.37 | 12.75 | 837,918 | +0.38(+3.07%) |
Aug 13, 2004 | 12.38 | 12.68 | 12.31 | 12.37 | 1,311,702 | +0.05(+0.42%) |
Aug 12, 2004 | 12.75 | 13.00 | 12.24 | 12.32 | 1,212,456 | -0.63(-4.85%) |
Aug 11, 2004 | 12.86 | 13.05 | 12.41 | 12.94 | 1,344,283 | -0.15(-1.17%) |
Aug 10, 2004 | 12.67 | 13.11 | 12.56 | 13.10 | 1,185,078 | +0.64(+5.16%) |
Aug 09, 2004 | 12.18 | 12.82 | 12.14 | 12.46 | 1,807,801 | +0.31(+2.59%) |
Aug 06, 2004 | 13.16 | 13.17 | 12.08 | 12.14 | 1,980,833 | -1.02(-7.72%) |
Aug 05, 2004 | 13.69 | 13.88 | 13.13 | 13.16 | 1,678,438 | -0.54(-3.95%) |
Aug 04, 2004 | 13.65 | 13.94 | 13.40 | 13.70 | 1,434,633 | -0.13(-0.95%) |
Aug 03, 2004 | 14.51 | 14.51 | 13.70 | 13.83 | 1,904,174 | -0.51(-3.57%) |
Aug 02, 2004 | 14.43 | 14.75 | 14.14 | 14.34 | 2,714,030 | -0.31(-2.09%) |
Jul 30, 2004 | 14.27 | 14.80 | 14.27 | 14.65 | 2,703,078 | +0.26(+1.83%) |
Jul 29, 2004 | 13.87 | 14.38 | 13.68 | 14.38 | 2,314,851 | +0.65(+4.73%) |
Jul 28, 2004 | 13.54 | 13.84 | 13.32 | 13.73 | 1,759,888 | +0.30(+2.23%) |
Jul 27, 2004 | 13.15 | 13.70 | 13.04 | 13.43 | 2,195,070 | +0.43(+3.31%) |
Jul 26, 2004 | 13.26 | 13.33 | 12.73 | 13.00 | 3,312,797 | -0.31(-2.36%) |
Jul 23, 2004 | 12.83 | 13.37 | 12.78 | 13.32 | 8,816,833 | +0.21(+1.62%) |
Jul 22, 2004 | 13.15 | 13.41 | 13.08 | 13.11 | 2,132,237 | +0.01(+0.06%) |
Jul 21, 2004 | 13.95 | 13.95 | 12.92 | 13.10 | 2,308,006 | -0.89(-6.37%) |
Jul 20, 2004 | 13.43 | 14.06 | 13.00 | 13.99 | 2,832,030 | +0.56(+4.19%) |
Jul 19, 2004 | 13.00 | 13.48 | 12.92 | 13.43 | 1,958,108 | +0.46(+3.55%) |
Jul 16, 2004 | 13.19 | 13.36 | 12.97 | 12.97 | 907,459 | -0.22(-1.66%) |
Jul 15, 2004 | 13.21 | 13.34 | 12.94 | 13.19 | 1,190,279 | -0.06(-0.44%) |
Jul 14, 2004 | 13.04 | 13.66 | 12.89 | 13.24 | 1,711,018 | -0.12(-0.87%) |
Jul 13, 2004 | 12.75 | 13.36 | 12.75 | 13.36 | 1,400,956 | +0.62(+4.87%) |
Jul 12, 2004 | 12.93 | 12.94 | 12.16 | 12.74 | 1,253,250 | -0.26(-2.02%) |
Jul 09, 2004 | 12.98 | 13.11 | 12.75 | 13.00 | 716,221 | +0.11(+0.85%) |
Jul 08, 2004 | 12.99 | 13.11 | 12.83 | 12.89 | 1,297,465 | -0.06(-0.45%) |
Jul 07, 2004 | 12.79 | 13.15 | 12.78 | 12.95 | 1,450,786 | +0.20(+1.55%) |
Jul 06, 2004 | 12.78 | 13.27 | 12.71 | 12.75 | 1,099,520 | -0.02(-0.17%) |
Jul 02, 2004 | 13.10 | 13.10 | 12.68 | 12.78 | 1,526,077 | -0.23(-1.74%) |
Jul 01, 2004 | 13.19 | 13.37 | 12.97 | 13.00 | 1,490,074 | -0.18(-1.38%) |
Jun 30, 2004 | 13.32 | 13.37 | 12.93 | 13.19 | 1,594,386 | -0.11(-0.82%) |
Jun 29, 2004 | 13.00 | 13.44 | 12.97 | 13.30 | 2,510,881 | +0.56(+4.36%) |
Jun 28, 2004 | 11.72 | 13.15 | 11.63 | 12.74 | 3,816,425 | +1.33(+11.65%) |
Jun 25, 2004 | 11.34 | 11.64 | 11.19 | 11.41 | 1,383,571 | -0.01(-0.13%) |
Jun 24, 2004 | 11.41 | 11.67 | 11.41 | 11.43 | 743,326 | -0.08(-0.70%) |
Jun 23, 2004 | 11.29 | 11.53 | 11.08 | 11.51 | 778,780 | +0.54(+4.93%) |
Jun 22, 2004 | 10.91 | 11.04 | 10.67 | 10.96 | 758,109 | +0.18(+1.62%) |
Jun 21, 2004 | 11.14 | 11.21 | 10.64 | 10.79 | 741,409 | -0.24(-2.19%) |
Jun 18, 2004 | 10.57 | 11.11 | 10.52 | 11.03 | 1,335,796 | +0.46(+4.35%) |
Jun 17, 2004 | 10.64 | 10.74 | 10.34 | 10.57 | 787,404 | -0.18(-1.63%) |
Jun 16, 2004 | 10.87 | 10.87 | 10.43 | 10.75 | 595,024 | +0.02(+0.20%) |
Jun 15, 2004 | 9.974 | 10.92 | 9.974 | 10.72 | 1,399,798 | +0.89(+9.10%) |
Jun 14, 2004 | 10.04 | 10.05 | 9.763 | 9.829 | 985,797 | -0.25(-2.53%) |
Jun 10, 2004 | 9.894 | 10.11 | 9.844 | 10.08 | 777,833 | +0.17(+1.69%) |
Jun 09, 2004 | 10.18 | 10.19 | 9.858 | 9.916 | 1,610,098 | -0.26(-2.57%) |
Jun 08, 2004 | 10.09 | 10.21 | 9.894 | 10.18 | 1,065,517 | +0.09(+0.94%) |
Jun 07, 2004 | 9.443 | 10.15 | 9.385 | 10.08 | 1,259,461 | +0.70(+7.44%) |
Jun 04, 2004 | 9.240 | 9.400 | 9.036 | 9.385 | 966,141 | +0.33(+3.61%) |
Jun 03, 2004 | 9.189 | 9.312 | 8.956 | 9.058 | 1,675,937 | -0.13(-1.43%) |
Jun 02, 2004 | 8.796 | 9.189 | 8.607 | 9.189 | 1,291,900 | +0.47(+5.34%) |
Jun 01, 2004 | 8.694 | 8.941 | 8.650 | 8.723 | 1,401,585 | -0.01(-0.17%) |
May 28, 2004 | 8.665 | 8.781 | 8.221 | 8.738 | 899,614 | +0.05(+0.59%) |
May 27, 2004 | 8.468 | 8.818 | 8.468 | 8.687 | 883,120 | +0.22(+2.58%) |
May 26, 2004 | 8.439 | 8.512 | 8.236 | 8.468 | 550,627 | -0.02(-0.26%) |
May 25, 2004 | 8.047 | 8.512 | 8.003 | 8.490 | 1,007,513 | +0.45(+5.61%) |
May 24, 2004 | 7.836 | 8.148 | 7.836 | 8.039 | 576,055 | +0.25(+3.27%) |
May 21, 2004 | 7.683 | 7.966 | 7.639 | 7.785 | 744,433 | +0.15(+1.90%) |
May 20, 2004 | 7.450 | 7.697 | 7.392 | 7.639 | 1,013,286 | +0.26(+3.55%) |
May 19, 2004 | 7.508 | 7.959 | 7.341 | 7.377 | 1,036,654 | -0.15(-2.03%) |
May 18, 2004 | 7.166 | 7.559 | 7.057 | 7.530 | 486,712 | +0.55(+7.81%) |
May 17, 2004 | 7.137 | 7.137 | 6.882 | 6.984 | 579,629 | -0.15(-2.04%) |
May 14, 2004 | 7.290 | 7.421 | 7.130 | 7.130 | 670,896 | -0.15(-2.00%) |
May 13, 2004 | 7.283 | 7.428 | 7.064 | 7.275 | 733,162 | -0.01(-0.10%) |
May 12, 2004 | 7.297 | 7.348 | 7.057 | 7.283 | 775,909 | -0.07(-0.89%) |
May 11, 2004 | 7.130 | 7.435 | 7.086 | 7.348 | 816,732 | +0.29(+4.12%) |
May 10, 2004 | 6.977 | 7.210 | 6.671 | 7.057 | 1,104,279 | +0.08(+1.15%) |
May 07, 2004 | 7.515 | 7.828 | 6.970 | 6.977 | 1,101,529 | -0.68(-8.84%) |
May 06, 2004 | 7.959 | 7.966 | 7.457 | 7.654 | 631,723 | -0.42(-5.23%) |
May 05, 2004 | 8.221 | 8.294 | 7.966 | 8.076 | 913,222 | -0.05(-0.63%) |
May 04, 2004 | 7.712 | 8.156 | 7.639 | 8.127 | 1,300,009 | +0.34(+4.39%) |