Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.42 | 12.43 | 12.31 | 12.42 | 108,185 | +0.09(+0.72%) |
Apr 28, 2005 | 12.43 | 12.43 | 12.33 | 12.34 | 143,257 | -0.14(-1.13%) |
Apr 27, 2005 | 12.54 | 12.54 | 12.42 | 12.48 | 130,442 | -0.16(-1.29%) |
Apr 26, 2005 | 12.58 | 12.68 | 12.58 | 12.64 | 73,112 | -0.04(-0.35%) |
Apr 25, 2005 | 12.60 | 12.76 | 12.60 | 12.68 | 64,614 | +0.07(+0.59%) |
Apr 22, 2005 | 12.66 | 12.79 | 12.61 | 12.61 | 141,234 | -0.01(-0.12%) |
Apr 21, 2005 | 12.68 | 12.68 | 12.54 | 12.62 | 79,992 | +0.04(+0.29%) |
Apr 20, 2005 | 12.67 | 12.71 | 12.48 | 12.59 | 113,985 | -0.01(-0.12%) |
Apr 19, 2005 | 12.56 | 12.70 | 12.51 | 12.60 | 105,892 | +0.08(+0.65%) |
Apr 18, 2005 | 12.31 | 12.52 | 12.23 | 12.52 | 211,649 | +0.12(+0.96%) |
Apr 15, 2005 | 12.53 | 12.56 | 12.38 | 12.40 | 426,805 | -0.13(-1.06%) |
Apr 14, 2005 | 12.75 | 12.75 | 12.51 | 12.54 | 326,039 | -0.24(-1.91%) |
Apr 13, 2005 | 12.89 | 12.91 | 12.75 | 12.78 | 212,323 | -0.13(-1.03%) |
Apr 12, 2005 | 13.01 | 13.01 | 12.80 | 12.91 | 328,737 | -0.08(-0.63%) |
Apr 11, 2005 | 12.97 | 13.08 | 12.94 | 13.00 | 89,569 | -0.06(-0.45%) |
Apr 08, 2005 | 13.01 | 13.12 | 12.98 | 13.05 | 137,727 | -0.07(-0.51%) |
Apr 07, 2005 | 13.23 | 13.24 | 13.05 | 13.12 | 197,350 | -0.10(-0.78%) |
Apr 06, 2005 | 13.11 | 13.23 | 13.05 | 13.23 | 162,817 | +0.12(+0.90%) |
Apr 05, 2005 | 13.09 | 13.14 | 13.09 | 13.11 | 273,430 | +0.00(+0.00%) |
Apr 04, 2005 | 13.17 | 13.20 | 13.10 | 13.11 | 244,698 | -0.07(-0.51%) |
Apr 01, 2005 | 13.28 | 13.28 | 13.14 | 13.17 | 240,786 | -0.06(-0.45%) |
Mar 31, 2005 | 13.05 | 13.23 | 13.03 | 13.23 | 545,647 | +0.33(+2.59%) |
Mar 30, 2005 | 12.88 | 12.90 | 12.75 | 12.90 | 96,314 | +0.10(+0.81%) |
Mar 29, 2005 | 12.86 | 13.03 | 12.80 | 12.80 | 294,609 | -0.04(-0.29%) |
Mar 28, 2005 | 12.96 | 12.96 | 12.75 | 12.83 | 239,976 | -0.14(-1.09%) |
Mar 24, 2005 | 12.95 | 13.07 | 12.93 | 12.97 | 326,713 | +0.03(+0.23%) |
Mar 23, 2005 | 13.12 | 13.12 | 12.82 | 12.94 | 280,445 | -0.25(-1.91%) |
Mar 22, 2005 | 13.23 | 13.42 | 13.20 | 13.20 | 348,701 | -0.06(-0.45%) |
Mar 21, 2005 | 13.42 | 13.42 | 13.20 | 13.25 | 215,695 | -0.17(-1.27%) |
Mar 18, 2005 | 13.43 | 13.51 | 13.40 | 13.43 | 206,792 | -0.03(-0.22%) |
Mar 17, 2005 | 13.30 | 13.51 | 13.30 | 13.46 | 514,891 | +0.15(+1.11%) |
Mar 16, 2005 | 13.37 | 13.46 | 13.28 | 13.31 | 203,150 | -0.04(-0.33%) |
Mar 15, 2005 | 13.38 | 13.47 | 13.35 | 13.35 | 143,392 | -0.01(-0.11%) |
Mar 14, 2005 | 13.36 | 13.38 | 13.27 | 13.37 | 140,559 | -0.01(-0.11%) |
Mar 11, 2005 | 13.37 | 13.43 | 13.31 | 13.38 | 290,562 | +0.04(+0.33%) |
Mar 10, 2005 | 13.52 | 13.52 | 13.28 | 13.34 | 307,424 | -0.18(-1.32%) |
Mar 09, 2005 | 13.94 | 13.94 | 13.48 | 13.51 | 509,900 | -0.07(-0.49%) |
Mar 08, 2005 | 13.46 | 13.58 | 13.46 | 13.58 | 104,003 | +0.20(+1.50%) |
Mar 07, 2005 | 13.40 | 13.41 | 13.31 | 13.38 | 171,585 | -0.04(-0.28%) |
Mar 04, 2005 | 13.34 | 13.48 | 13.23 | 13.42 | 170,776 | +0.30(+2.32%) |
Mar 03, 2005 | 13.07 | 13.16 | 13.06 | 13.11 | 70,145 | +0.01(+0.06%) |
Mar 02, 2005 | 12.97 | 13.11 | 12.90 | 13.11 | 112,906 | +0.11(+0.86%) |
Mar 01, 2005 | 12.98 | 13.04 | 12.90 | 13.00 | 92,132 | -0.05(-0.40%) |
Feb 28, 2005 | 13.21 | 13.22 | 12.97 | 13.05 | 507,067 | -0.02(-0.17%) |
Feb 25, 2005 | 12.87 | 13.12 | 12.87 | 13.07 | 167,943 | +0.13(+1.03%) |
Feb 24, 2005 | 12.78 | 12.94 | 12.68 | 12.94 | 582,338 | +0.00(+0.00%) |
Feb 23, 2005 | 12.94 | 12.99 | 12.82 | 12.94 | 194,787 | -0.04(-0.34%) |
Feb 22, 2005 | 12.94 | 13.17 | 12.94 | 12.98 | 382,425 | +0.07(+0.57%) |
Feb 18, 2005 | 12.92 | 12.96 | 12.85 | 12.91 | 171,855 | +0.02(+0.17%) |
Feb 17, 2005 | 12.88 | 12.93 | 12.80 | 12.88 | 1,509,332 | +0.04(+0.29%) |
Feb 16, 2005 | 12.83 | 12.88 | 12.68 | 12.85 | 617,546 | -0.02(-0.17%) |
Feb 15, 2005 | 12.82 | 12.89 | 12.77 | 12.87 | 146,764 | +0.07(+0.58%) |
Feb 14, 2005 | 12.81 | 12.82 | 12.71 | 12.80 | 201,801 | +0.04(+0.35%) |
Feb 11, 2005 | 12.63 | 12.79 | 12.60 | 12.75 | 1,038,281 | +0.09(+0.70%) |
Feb 10, 2005 | 12.44 | 12.68 | 12.42 | 12.66 | 152,700 | +0.35(+2.83%) |
Feb 09, 2005 | 12.31 | 12.38 | 12.29 | 12.31 | 59,623 | -0.04(-0.36%) |
Feb 08, 2005 | 12.27 | 12.38 | 12.24 | 12.36 | 110,613 | +0.07(+0.54%) |
Feb 07, 2005 | 12.34 | 12.37 | 12.28 | 12.29 | 419,791 | -0.06(-0.48%) |
Feb 04, 2005 | 12.28 | 12.41 | 12.25 | 12.35 | 231,748 | -0.01(-0.12%) |
Feb 03, 2005 | 12.27 | 12.37 | 12.23 | 12.37 | 109,534 | -0.04(-0.30%) |
Feb 02, 2005 | 12.37 | 12.42 | 12.29 | 12.40 | 417,497 | +0.05(+0.42%) |
Feb 01, 2005 | 12.19 | 12.36 | 12.19 | 12.35 | 221,496 | +0.12(+0.97%) |
Jan 31, 2005 | 12.16 | 12.28 | 12.08 | 12.23 | 145,955 | +0.05(+0.43%) |
Jan 28, 2005 | 12.25 | 12.25 | 12.12 | 12.18 | 22,932 | -0.05(-0.42%) |
Jan 27, 2005 | 12.16 | 12.26 | 12.12 | 12.23 | 476,176 | -0.03(-0.24%) |
Jan 26, 2005 | 12.25 | 12.29 | 12.19 | 12.26 | 173,474 | +0.10(+0.85%) |
Jan 25, 2005 | 12.19 | 12.22 | 12.05 | 12.16 | 220,821 | -0.06(-0.49%) |
Jan 24, 2005 | 12.28 | 12.29 | 12.15 | 12.22 | 57,869 | -0.03(-0.24%) |
Jan 21, 2005 | 12.16 | 12.30 | 12.13 | 12.25 | 39,254 | +0.16(+1.29%) |
Jan 20, 2005 | 12.17 | 12.17 | 12.05 | 12.09 | 82,150 | -0.16(-1.33%) |
Jan 19, 2005 | 12.27 | 12.32 | 12.22 | 12.25 | 162,277 | -0.02(-0.18%) |
Jan 18, 2005 | 12.25 | 12.28 | 12.23 | 12.28 | 85,657 | -0.03(-0.24%) |
Jan 14, 2005 | 12.27 | 12.34 | 12.24 | 12.31 | 675,820 | -0.10(-0.84%) |
Jan 13, 2005 | 12.37 | 12.42 | 12.28 | 12.41 | 75,945 | -0.01(-0.06%) |
Jan 12, 2005 | 12.34 | 12.42 | 12.29 | 12.42 | 98,203 | +0.15(+1.21%) |
Jan 11, 2005 | 12.27 | 12.30 | 12.19 | 12.27 | 116,953 | +0.13(+1.10%) |
Jan 10, 2005 | 12.18 | 12.23 | 12.11 | 12.14 | 208,006 | +0.07(+0.61%) |
Jan 07, 2005 | 12.17 | 12.25 | 11.97 | 12.06 | 83,364 | -0.03(-0.24%) |
Jan 06, 2005 | 12.11 | 12.17 | 12.05 | 12.09 | 112,232 | -0.07(-0.55%) |
Jan 05, 2005 | 12.23 | 12.30 | 12.16 | 12.16 | 179,004 | -0.16(-1.32%) |
Jan 04, 2005 | 12.54 | 12.55 | 12.28 | 12.32 | 157,826 | -0.37(-2.89%) |
Jan 03, 2005 | 12.75 | 12.75 | 12.61 | 12.69 | 256,703 | -0.13(-1.01%) |
Dec 31, 2004 | 12.74 | 12.82 | 12.71 | 12.82 | 70,549 | +0.08(+0.64%) |
Dec 30, 2004 | 12.54 | 12.75 | 12.54 | 12.74 | 53,013 | +0.12(+0.94%) |
Dec 29, 2004 | 12.53 | 12.65 | 12.17 | 12.62 | 1,397,235 | -0.08(-0.64%) |
Dec 28, 2004 | 12.66 | 12.71 | 12.53 | 12.70 | 111,962 | +0.05(+0.41%) |
Dec 27, 2004 | 12.49 | 12.65 | 12.44 | 12.65 | 140,964 | +0.22(+1.79%) |
Dec 23, 2004 | 12.38 | 12.42 | 12.30 | 12.42 | 108,859 | -0.13(-1.00%) |
Dec 22, 2004 | 12.52 | 12.55 | 12.39 | 12.55 | 331,165 | +0.00(+0.00%) |
Dec 21, 2004 | 12.50 | 12.59 | 12.46 | 12.55 | 200,992 | +0.07(+0.53%) |
Dec 20, 2004 | 12.31 | 12.48 | 12.31 | 12.48 | 96,044 | +0.09(+0.72%) |
Dec 17, 2004 | 12.36 | 12.43 | 12.27 | 12.39 | 402,524 | +0.04(+0.30%) |
Dec 16, 2004 | 12.38 | 12.48 | 12.28 | 12.36 | 189,526 | -0.10(-0.77%) |
Dec 15, 2004 | 12.23 | 12.49 | 12.23 | 12.45 | 164,975 | +0.24(+1.94%) |
Dec 14, 2004 | 12.22 | 12.29 | 12.17 | 12.22 | 296,497 | -0.10(-0.78%) |
Dec 13, 2004 | 12.20 | 12.36 | 12.16 | 12.31 | 421,139 | +0.15(+1.24%) |
Dec 10, 2004 | 12.28 | 12.31 | 12.13 | 12.16 | 592,051 | -0.21(-1.70%) |
Dec 09, 2004 | 12.23 | 12.38 | 12.20 | 12.37 | 365,293 | +0.01(+0.06%) |
Dec 08, 2004 | 12.27 | 12.38 | 12.14 | 12.37 | 505,179 | -0.01(-0.12%) |
Dec 07, 2004 | 12.58 | 12.60 | 12.38 | 12.38 | 734,364 | -0.24(-1.88%) |
Dec 06, 2004 | 12.65 | 12.65 | 12.48 | 12.62 | 336,021 | -0.04(-0.29%) |
Dec 03, 2004 | 12.51 | 12.65 | 12.51 | 12.65 | 232,557 | +0.01(+0.12%) |
Dec 02, 2004 | 12.84 | 12.91 | 12.61 | 12.64 | 123,293 | -0.20(-1.56%) |
Dec 01, 2004 | 12.77 | 12.85 | 12.70 | 12.84 | 208,546 | +0.04(+0.29%) |
Nov 30, 2004 | 12.77 | 12.80 | 12.67 | 12.80 | 320,239 | -0.03(-0.23%) |
Nov 29, 2004 | 12.83 | 12.90 | 12.82 | 12.83 | 1,035,583 | -0.08(-0.63%) |
Nov 26, 2004 | 12.82 | 12.93 | 12.79 | 12.91 | 85,657 | +0.09(+0.69%) |
Nov 24, 2004 | 12.84 | 12.85 | 12.76 | 12.82 | 195,057 | +0.09(+0.70%) |
Nov 23, 2004 | 12.72 | 12.81 | 12.71 | 12.74 | 311,605 | +0.01(+0.12%) |
Nov 22, 2004 | 12.62 | 12.73 | 12.57 | 12.72 | 251,038 | +0.18(+1.42%) |
Nov 19, 2004 | 12.42 | 12.59 | 12.42 | 12.54 | 451,760 | +0.10(+0.83%) |
Nov 18, 2004 | 12.47 | 12.53 | 12.42 | 12.44 | 253,871 | -0.15(-1.18%) |
Nov 17, 2004 | 12.64 | 12.67 | 12.55 | 12.59 | 259,806 | +0.08(+0.65%) |
Nov 16, 2004 | 12.45 | 12.55 | 12.44 | 12.51 | 192,763 | +0.06(+0.48%) |
Nov 15, 2004 | 12.47 | 12.53 | 12.42 | 12.45 | 265,202 | -0.06(-0.47%) |
Nov 12, 2004 | 12.45 | 12.60 | 12.43 | 12.51 | 430,177 | +0.07(+0.60%) |
Nov 11, 2004 | 12.40 | 12.48 | 12.37 | 12.43 | 473,344 | +0.01(+0.12%) |
Nov 10, 2004 | 12.40 | 12.48 | 12.31 | 12.42 | 389,979 | +0.03(+0.24%) |
Nov 09, 2004 | 12.41 | 12.43 | 12.35 | 12.39 | 255,085 | -0.05(-0.42%) |
Nov 08, 2004 | 12.45 | 12.50 | 12.42 | 12.44 | 389,979 | -0.01(-0.12%) |
Nov 05, 2004 | 12.39 | 12.47 | 12.37 | 12.45 | 199,778 | +0.09(+0.72%) |
Nov 04, 2004 | 12.31 | 12.37 | 12.29 | 12.37 | 90,918 | +0.07(+0.60%) |
Nov 03, 2004 | 12.31 | 12.37 | 12.16 | 12.29 | 126,126 | +0.21(+1.72%) |
Nov 02, 2004 | 12.12 | 12.14 | 12.05 | 12.08 | 87,411 | -0.06(-0.49%) |
Nov 01, 2004 | 12.19 | 12.21 | 12.10 | 12.14 | 114,929 | -0.05(-0.43%) |
Oct 29, 2004 | 12.07 | 12.22 | 12.07 | 12.19 | 62,051 | +0.22(+1.81%) |
Oct 28, 2004 | 12.05 | 12.08 | 11.94 | 11.98 | 107,375 | -0.05(-0.44%) |
Oct 27, 2004 | 12.07 | 12.14 | 12.00 | 12.03 | 86,602 | -0.03(-0.25%) |
Oct 26, 2004 | 12.04 | 12.06 | 11.96 | 12.06 | 134,219 | +0.07(+0.56%) |
Oct 25, 2004 | 12.00 | 12.02 | 11.90 | 11.99 | 91,593 | +0.10(+0.81%) |
Oct 22, 2004 | 11.92 | 11.98 | 11.90 | 11.90 | 84,174 | +0.01(+0.12%) |
Oct 21, 2004 | 11.84 | 11.91 | 11.79 | 11.88 | 124,912 | +0.13(+1.14%) |
Oct 20, 2004 | 11.65 | 11.77 | 11.65 | 11.75 | 152,835 | +0.15(+1.28%) |
Oct 19, 2004 | 11.68 | 11.76 | 11.56 | 11.60 | 93,751 | -0.07(-0.63%) |
Oct 18, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 48,696 | -0.05(-0.44%) |
Oct 15, 2004 | 11.60 | 11.74 | 11.60 | 11.73 | 64,479 | +0.10(+0.83%) |
Oct 14, 2004 | 11.65 | 11.73 | 11.62 | 11.63 | 97,933 | +0.04(+0.38%) |
Oct 13, 2004 | 11.64 | 11.65 | 11.56 | 11.59 | 274,644 | -0.10(-0.82%) |
Oct 12, 2004 | 11.68 | 11.74 | 11.61 | 11.68 | 200,048 | -0.08(-0.69%) |
Oct 11, 2004 | 11.82 | 11.86 | 11.71 | 11.76 | 68,256 | -0.01(-0.06%) |
Oct 08, 2004 | 11.74 | 11.86 | 11.74 | 11.77 | 119,921 | +0.11(+0.95%) |
Oct 07, 2004 | 11.85 | 11.86 | 11.66 | 11.66 | 177,790 | -0.13(-1.13%) |
Oct 06, 2004 | 11.68 | 11.79 | 11.65 | 11.79 | 62,995 | +0.15(+1.27%) |
Oct 05, 2004 | 11.59 | 11.73 | 11.57 | 11.65 | 64,614 | +0.05(+0.45%) |
Oct 04, 2004 | 11.51 | 11.62 | 11.49 | 11.59 | 193,708 | +0.00(+0.00%) |
Oct 01, 2004 | 11.51 | 11.62 | 11.47 | 11.59 | 136,917 | +0.13(+1.16%) |
Sep 30, 2004 | 11.34 | 11.48 | 11.34 | 11.46 | 182,916 | +0.10(+0.85%) |
Sep 29, 2004 | 11.33 | 11.36 | 11.25 | 11.36 | 80,666 | +0.06(+0.53%) |
Sep 28, 2004 | 11.17 | 11.33 | 11.17 | 11.31 | 59,083 | +0.13(+1.19%) |
Sep 27, 2004 | 11.28 | 11.28 | 11.17 | 11.17 | 67,986 | -0.07(-0.66%) |
Sep 24, 2004 | 11.22 | 11.27 | 11.19 | 11.25 | 89,839 | +0.08(+0.73%) |
Sep 23, 2004 | 11.21 | 11.25 | 11.16 | 11.16 | 102,924 | -0.03(-0.27%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.16 | 11.19 | 96,584 | -0.06(-0.53%) |
Sep 21, 2004 | 11.09 | 11.26 | 11.07 | 11.25 | 166,324 | +0.24(+2.22%) |
Sep 20, 2004 | 10.93 | 11.11 | 10.93 | 11.01 | 24,415 | +0.01(+0.13%) |
Sep 17, 2004 | 10.89 | 11.00 | 10.88 | 10.99 | 22,122 | +0.02(+0.20%) |
Sep 16, 2004 | 10.90 | 11.00 | 10.88 | 10.97 | 29,137 | +0.08(+0.75%) |
Sep 15, 2004 | 10.92 | 10.95 | 10.84 | 10.89 | 12,140 | -0.10(-0.94%) |
Sep 14, 2004 | 10.90 | 10.99 | 10.90 | 10.99 | 14,163 | +0.10(+0.95%) |
Sep 13, 2004 | 10.85 | 10.97 | 10.85 | 10.89 | 54,092 | +0.02(+0.20%) |
Sep 10, 2004 | 10.86 | 10.90 | 10.83 | 10.87 | 115,469 | -0.03(-0.27%) |
Sep 09, 2004 | 10.86 | 10.90 | 10.79 | 10.90 | 139,480 | +0.06(+0.55%) |
Sep 08, 2004 | 10.79 | 10.85 | 10.77 | 10.84 | 37,635 | +0.01(+0.14%) |
Sep 07, 2004 | 10.73 | 10.84 | 10.73 | 10.82 | 23,201 | +0.10(+0.97%) |
Sep 03, 2004 | 10.71 | 10.78 | 10.68 | 10.72 | 5,800 | -0.03(-0.28%) |
Sep 02, 2004 | 10.75 | 10.79 | 10.73 | 10.75 | 24,820 | +0.01(+0.07%) |
Sep 01, 2004 | 10.61 | 10.82 | 10.45 | 10.74 | 18,885 | +0.16(+1.47%) |
Aug 31, 2004 | 10.51 | 10.60 | 10.46 | 10.59 | 27,113 | +0.11(+1.06%) |
Aug 30, 2004 | 10.60 | 10.60 | 10.46 | 10.47 | 16,591 | -0.13(-1.19%) |
Aug 27, 2004 | 10.64 | 10.68 | 10.57 | 10.60 | 25,360 | -0.05(-0.49%) |
Aug 26, 2004 | 10.62 | 10.68 | 10.56 | 10.65 | 61,242 | -0.04(-0.42%) |
Aug 25, 2004 | 10.59 | 10.74 | 10.53 | 10.70 | 20,908 | +0.09(+0.84%) |
Aug 24, 2004 | 10.75 | 10.75 | 10.61 | 10.61 | 37,230 | -0.02(-0.21%) |
Aug 23, 2004 | 10.72 | 10.89 | 10.60 | 10.63 | 35,342 | -0.12(-1.10%) |
Aug 20, 2004 | 10.68 | 10.79 | 10.67 | 10.75 | 444,746 | +0.13(+1.19%) |
Aug 19, 2004 | 10.57 | 10.72 | 10.57 | 10.62 | 16,187 | +0.07(+0.63%) |
Aug 18, 2004 | 10.50 | 10.59 | 10.48 | 10.56 | 8,093 | +0.06(+0.56%) |
Aug 17, 2004 | 10.54 | 10.56 | 10.47 | 10.50 | 10,521 | -0.06(-0.56%) |
Aug 16, 2004 | 10.46 | 10.56 | 10.46 | 10.56 | 14,838 | +0.18(+1.71%) |
Aug 13, 2004 | 10.36 | 10.46 | 10.29 | 10.38 | 106,161 | +0.21(+2.04%) |
Aug 12, 2004 | 10.25 | 10.30 | 10.17 | 10.17 | 70,414 | -0.13(-1.22%) |
Aug 11, 2004 | 10.36 | 10.39 | 10.27 | 10.30 | 22,392 | -0.19(-1.77%) |
Aug 10, 2004 | 10.45 | 10.51 | 10.41 | 10.48 | 7,823 | +0.04(+0.36%) |
Aug 09, 2004 | 10.42 | 10.45 | 10.38 | 10.45 | 32,239 | +0.03(+0.28%) |
Aug 06, 2004 | 10.48 | 10.50 | 10.38 | 10.42 | 52,878 | -0.11(-1.06%) |
Aug 05, 2004 | 10.69 | 10.69 | 10.53 | 10.53 | 33,049 | -0.15(-1.39%) |
Aug 04, 2004 | 10.69 | 10.74 | 10.68 | 10.68 | 94,830 | -0.04(-0.42%) |
Aug 03, 2004 | 10.70 | 10.78 | 10.70 | 10.72 | 68,661 | +0.04(+0.35%) |
Aug 02, 2004 | 10.59 | 10.68 | 10.53 | 10.68 | 95,235 | +0.04(+0.35%) |
Jul 30, 2004 | 10.70 | 10.70 | 10.62 | 10.65 | 23,876 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.62 | 10.52 | 10.62 | 83,769 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.48 | 10.38 | 10.46 | 33,588 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.30 | 10.39 | 108,320 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.45 | 89,434 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 108,859 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,696 | +0.02(+0.21%) |
Jul 21, 2004 | 10.71 | 10.71 | 10.61 | 10.64 | 99,821 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.68 | 14,433 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.71 | 10.58 | 10.69 | 104,273 | +0.08(+0.77%) |
Jul 16, 2004 | 10.65 | 10.68 | 10.56 | 10.61 | 112,906 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,196 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.62 | 10.66 | 493,443 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.50 | 10.63 | 40,333 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,498 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.65 | 57,869 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.59 | 10.62 | 143,392 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.70 | 10.63 | 10.65 | 37,770 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,841 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,166 | -0.08(-0.76%) |
Jul 01, 2004 | 10.68 | 10.73 | 10.50 | 10.67 | 161,603 | +0.01(+0.14%) |
Jun 30, 2004 | 10.60 | 10.68 | 10.50 | 10.65 | 171,045 | +0.15(+1.41%) |
Jun 29, 2004 | 10.51 | 10.51 | 10.44 | 10.50 | 2,286,862 | +0.09(+0.85%) |
Jun 28, 2004 | 10.58 | 10.58 | 10.42 | 10.42 | 164,031 | -0.07(-0.71%) |
Jun 25, 2004 | 10.52 | 10.58 | 10.47 | 10.49 | 19,694 | -0.03(-0.28%) |
Jun 24, 2004 | 10.59 | 10.62 | 10.52 | 10.52 | 46,673 | +0.04(+0.42%) |
Jun 23, 2004 | 10.49 | 10.50 | 10.42 | 10.47 | 152,970 | +0.04(+0.36%) |
Jun 22, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 70,819 | +0.12(+1.15%) |
Jun 21, 2004 | 10.38 | 10.38 | 10.29 | 10.32 | 58,004 | +0.03(+0.29%) |
Jun 18, 2004 | 10.34 | 10.43 | 10.29 | 10.29 | 82,420 | +0.02(+0.22%) |
Jun 17, 2004 | 10.18 | 10.29 | 10.15 | 10.27 | 60,702 | +0.09(+0.87%) |
Jun 16, 2004 | 10.17 | 10.18 | 10.12 | 10.18 | 5,800 | +0.03(+0.29%) |
Jun 15, 2004 | 10.02 | 10.18 | 10.02 | 10.15 | 323,206 | +0.19(+1.94%) |
Jun 14, 2004 | 10.00 | 10.07 | 9.956 | 9.956 | 66,637 | -0.19(-1.90%) |
Jun 10, 2004 | 10.11 | 10.19 | 10.11 | 10.15 | 42,626 | +0.06(+0.59%) |
Jun 09, 2004 | 10.23 | 10.25 | 10.09 | 10.09 | 407,920 | -0.23(-2.23%) |
Jun 08, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 30,486 | +0.01(+0.14%) |
Jun 07, 2004 | 10.27 | 10.31 | 10.23 | 10.30 | 69,875 | +0.13(+1.31%) |
Jun 04, 2004 | 10.15 | 10.20 | 10.10 | 10.17 | 33,183 | +0.10(+0.96%) |
Jun 03, 2004 | 10.13 | 10.14 | 10.03 | 10.07 | 23,741 | +0.01(+0.07%) |
Jun 02, 2004 | 10.16 | 10.16 | 10.06 | 10.07 | 238,223 | -0.05(-0.51%) |
Jun 01, 2004 | 10.10 | 10.13 | 10.01 | 10.12 | 35,746 | +0.04(+0.44%) |
May 28, 2004 | 10.13 | 10.13 | 10.02 | 10.07 | 163,626 | -0.05(-0.51%) |
May 27, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 81,476 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.986 | 10.03 | 48,831 | -0.01(-0.15%) |
May 25, 2004 | 9.889 | 10.04 | 9.889 | 10.04 | 148,518 | +0.18(+1.80%) |
May 24, 2004 | 9.882 | 9.904 | 9.860 | 9.867 | 70,954 | +0.05(+0.53%) |
May 21, 2004 | 9.830 | 9.867 | 9.785 | 9.815 | 21,448 | -0.04(-0.38%) |
May 20, 2004 | 9.823 | 9.882 | 9.808 | 9.852 | 288,403 | +0.07(+0.76%) |
May 19, 2004 | 9.911 | 9.941 | 9.778 | 9.778 | 176,711 | +0.09(+0.92%) |
May 18, 2004 | 9.652 | 9.689 | 9.608 | 9.689 | 692,951 | +0.05(+0.54%) |
May 17, 2004 | 9.756 | 9.763 | 9.622 | 9.637 | 102,654 | -0.14(-1.44%) |
May 14, 2004 | 9.674 | 9.785 | 9.667 | 9.778 | 153,374 | +0.00(+0.00%) |
May 13, 2004 | 9.748 | 9.800 | 9.726 | 9.778 | 166,594 | +0.04(+0.46%) |
May 12, 2004 | 9.808 | 9.837 | 9.682 | 9.734 | 385,662 | -0.07(-0.68%) |
May 11, 2004 | 9.711 | 9.837 | 9.711 | 9.800 | 233,097 | +0.13(+1.30%) |
May 10, 2004 | 9.667 | 9.785 | 9.637 | 9.674 | 501,132 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.874 | 9.926 | 248,610 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.16 | 10.04 | 10.15 | 476,581 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,371 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,138 | +0.21(+2.15%) |