Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.66 | 10.88 | 10.63 | 10.79 | 214,936 | +0.20(+1.92%) |
Apr 28, 2005 | 10.68 | 10.68 | 10.49 | 10.59 | 205,520 | -0.13(-1.23%) |
Apr 27, 2005 | 10.86 | 10.93 | 10.67 | 10.72 | 336,040 | -0.41(-3.71%) |
Apr 26, 2005 | 11.40 | 11.47 | 11.13 | 11.13 | 195,455 | -0.25(-2.17%) |
Apr 25, 2005 | 11.49 | 11.49 | 11.32 | 11.38 | 196,429 | -0.14(-1.23%) |
Apr 22, 2005 | 11.62 | 11.70 | 11.49 | 11.52 | 173,052 | -0.06(-0.51%) |
Apr 21, 2005 | 11.67 | 11.76 | 11.52 | 11.58 | 74,351 | -0.12(-1.05%) |
Apr 20, 2005 | 11.70 | 11.84 | 11.69 | 11.70 | 106,818 | -0.07(-0.58%) |
Apr 19, 2005 | 11.49 | 11.78 | 11.49 | 11.77 | 287,014 | +0.31(+2.71%) |
Apr 18, 2005 | 11.25 | 11.49 | 11.25 | 11.46 | 213,312 | +0.13(+1.14%) |
Apr 15, 2005 | 11.40 | 11.50 | 11.29 | 11.33 | 185,390 | -0.13(-1.10%) |
Apr 14, 2005 | 11.58 | 11.58 | 11.41 | 11.46 | 256,819 | -0.28(-2.39%) |
Apr 13, 2005 | 11.82 | 11.82 | 11.71 | 11.74 | 59,091 | -0.10(-0.88%) |
Apr 12, 2005 | 11.84 | 11.89 | 11.75 | 11.84 | 166,884 | -0.12(-1.00%) |
Apr 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 77,273 | -0.03(-0.28%) |
Apr 08, 2005 | 11.98 | 12.03 | 11.96 | 12.00 | 89,286 | -0.02(-0.13%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.98 | 12.01 | 85,390 | -0.06(-0.51%) |
Apr 06, 2005 | 12.00 | 12.12 | 12.00 | 12.07 | 37,013 | +0.08(+0.64%) |
Apr 05, 2005 | 12.01 | 12.07 | 11.93 | 12.00 | 72,078 | +0.00(+0.00%) |
Apr 04, 2005 | 12.07 | 12.07 | 11.93 | 12.00 | 109,091 | -0.10(-0.84%) |
Apr 01, 2005 | 12.01 | 12.12 | 11.94 | 12.10 | 160,065 | +0.10(+0.80%) |
Mar 31, 2005 | 12.00 | 12.04 | 11.93 | 12.00 | 76,299 | +0.11(+0.96%) |
Mar 30, 2005 | 11.86 | 11.96 | 11.85 | 11.89 | 175,325 | +0.01(+0.05%) |
Mar 29, 2005 | 11.96 | 12.10 | 11.83 | 11.88 | 124,676 | -0.07(-0.62%) |
Mar 28, 2005 | 12.00 | 12.00 | 11.93 | 11.96 | 104,870 | +0.01(+0.08%) |
Mar 24, 2005 | 11.95 | 12.06 | 11.92 | 11.95 | 212,988 | -0.01(-0.05%) |
Mar 23, 2005 | 12.23 | 12.23 | 11.95 | 11.95 | 453,898 | -0.30(-2.41%) |
Mar 22, 2005 | 12.63 | 12.63 | 12.23 | 12.25 | 308,768 | -0.21(-1.71%) |
Mar 21, 2005 | 12.50 | 12.52 | 12.39 | 12.46 | 302,923 | -0.24(-1.89%) |
Mar 18, 2005 | 12.81 | 12.83 | 12.66 | 12.70 | 110,714 | -0.14(-1.13%) |
Mar 17, 2005 | 12.63 | 12.92 | 12.63 | 12.85 | 426,950 | +0.12(+0.92%) |
Mar 16, 2005 | 12.58 | 12.75 | 12.57 | 12.73 | 363,963 | +0.24(+1.92%) |
Mar 15, 2005 | 12.60 | 12.62 | 12.45 | 12.49 | 118,507 | -0.11(-0.86%) |
Mar 14, 2005 | 12.44 | 12.61 | 12.44 | 12.60 | 172,078 | -0.05(-0.37%) |
Mar 11, 2005 | 12.67 | 12.82 | 12.63 | 12.64 | 246,430 | -0.01(-0.10%) |
Mar 10, 2005 | 12.70 | 12.70 | 12.57 | 12.66 | 229,546 | -0.05(-0.39%) |
Mar 09, 2005 | 12.68 | 12.82 | 12.66 | 12.70 | 329,547 | -0.01(-0.07%) |
Mar 08, 2005 | 12.57 | 12.81 | 12.57 | 12.71 | 630,847 | +0.22(+1.75%) |
Mar 07, 2005 | 12.52 | 12.57 | 12.47 | 12.50 | 256,495 | -0.02(-0.20%) |
Mar 04, 2005 | 12.40 | 12.53 | 12.40 | 12.52 | 263,313 | +0.20(+1.63%) |
Mar 03, 2005 | 12.37 | 12.42 | 12.27 | 12.32 | 102,922 | -0.05(-0.40%) |
Mar 02, 2005 | 12.30 | 12.41 | 12.26 | 12.37 | 175,325 | +0.01(+0.10%) |
Mar 01, 2005 | 12.50 | 12.50 | 12.32 | 12.36 | 218,832 | -0.14(-1.13%) |
Feb 28, 2005 | 12.66 | 12.72 | 12.46 | 12.50 | 202,598 | -0.08(-0.64%) |
Feb 25, 2005 | 12.59 | 12.63 | 12.50 | 12.58 | 124,351 | +0.00(+0.00%) |
Feb 24, 2005 | 12.64 | 12.66 | 12.45 | 12.58 | 200,975 | -0.06(-0.49%) |
Feb 23, 2005 | 12.57 | 12.69 | 12.50 | 12.64 | 343,183 | -0.01(-0.07%) |
Feb 22, 2005 | 12.35 | 12.65 | 12.35 | 12.65 | 599,029 | +0.34(+2.73%) |
Feb 18, 2005 | 12.26 | 12.33 | 12.26 | 12.31 | 119,805 | -0.00(-0.02%) |
Feb 17, 2005 | 12.22 | 12.35 | 12.20 | 12.32 | 205,196 | +0.09(+0.73%) |
Feb 16, 2005 | 12.30 | 12.30 | 12.13 | 12.23 | 189,611 | -0.07(-0.58%) |
Feb 15, 2005 | 12.33 | 12.34 | 12.24 | 12.30 | 158,442 | -0.04(-0.35%) |
Feb 14, 2005 | 12.39 | 12.40 | 12.32 | 12.34 | 255,845 | +0.05(+0.43%) |
Feb 11, 2005 | 12.24 | 12.41 | 12.23 | 12.29 | 313,638 | +0.07(+0.58%) |
Feb 10, 2005 | 11.74 | 12.24 | 11.74 | 12.22 | 592,860 | +0.55(+4.73%) |
Feb 09, 2005 | 11.38 | 11.67 | 11.38 | 11.67 | 260,391 | +0.22(+1.94%) |
Feb 08, 2005 | 11.35 | 11.51 | 11.32 | 11.45 | 147,078 | +0.06(+0.57%) |
Feb 07, 2005 | 11.63 | 11.63 | 11.34 | 11.38 | 201,624 | -0.18(-1.60%) |
Feb 04, 2005 | 11.51 | 11.57 | 11.47 | 11.57 | 148,052 | +0.03(+0.27%) |
Feb 03, 2005 | 11.69 | 11.69 | 11.51 | 11.53 | 136,364 | -0.15(-1.32%) |
Feb 02, 2005 | 11.63 | 11.70 | 11.54 | 11.69 | 118,507 | +0.06(+0.53%) |
Feb 01, 2005 | 11.63 | 11.72 | 11.53 | 11.63 | 176,949 | +0.00(+0.00%) |
Jan 31, 2005 | 11.60 | 11.69 | 11.58 | 11.63 | 96,753 | -0.04(-0.37%) |
Jan 28, 2005 | 11.77 | 11.77 | 11.65 | 11.67 | 111,364 | -0.05(-0.45%) |
Jan 27, 2005 | 11.71 | 11.77 | 11.66 | 11.72 | 102,273 | -0.07(-0.58%) |
Jan 26, 2005 | 11.84 | 11.84 | 11.75 | 11.79 | 153,897 | +0.05(+0.39%) |
Jan 25, 2005 | 11.86 | 11.87 | 11.74 | 11.74 | 191,234 | -0.24(-1.98%) |
Jan 24, 2005 | 12.07 | 12.12 | 11.96 | 11.98 | 162,987 | -0.11(-0.89%) |
Jan 21, 2005 | 12.01 | 12.12 | 11.97 | 12.09 | 150,650 | +0.12(+1.03%) |
Jan 20, 2005 | 11.94 | 11.99 | 11.93 | 11.97 | 71,428 | -0.01(-0.08%) |
Jan 19, 2005 | 12.12 | 12.12 | 11.95 | 11.97 | 154,546 | -0.10(-0.84%) |
Jan 18, 2005 | 12.03 | 12.08 | 11.95 | 12.08 | 141,883 | +0.05(+0.38%) |
Jan 14, 2005 | 12.03 | 12.07 | 12.01 | 12.03 | 167,533 | -0.07(-0.61%) |
Jan 13, 2005 | 12.10 | 12.17 | 12.00 | 12.10 | 138,312 | -0.05(-0.38%) |
Jan 12, 2005 | 12.04 | 12.15 | 12.04 | 12.15 | 316,560 | +0.17(+1.39%) |
Jan 11, 2005 | 11.92 | 12.02 | 11.91 | 11.98 | 167,858 | +0.10(+0.88%) |
Jan 10, 2005 | 11.81 | 11.95 | 11.78 | 11.88 | 250,001 | +0.07(+0.60%) |
Jan 07, 2005 | 11.76 | 11.89 | 11.73 | 11.81 | 280,845 | +0.10(+0.84%) |
Jan 06, 2005 | 11.76 | 11.86 | 11.70 | 11.71 | 125,000 | -0.08(-0.65%) |
Jan 05, 2005 | 11.83 | 11.96 | 11.73 | 11.79 | 180,195 | -0.02(-0.21%) |
Jan 04, 2005 | 11.99 | 12.01 | 11.77 | 11.81 | 402,275 | -0.18(-1.52%) |
Jan 03, 2005 | 12.34 | 12.34 | 11.95 | 11.99 | 380,846 | -0.47(-3.73%) |
Dec 31, 2004 | 12.43 | 12.48 | 12.42 | 12.46 | 85,390 | +0.03(+0.25%) |
Dec 30, 2004 | 12.37 | 12.47 | 12.34 | 12.43 | 121,753 | +0.03(+0.22%) |
Dec 29, 2004 | 12.47 | 12.47 | 12.35 | 12.40 | 252,274 | -0.14(-1.08%) |
Dec 28, 2004 | 12.64 | 12.67 | 12.49 | 12.54 | 137,663 | -0.15(-1.21%) |
Dec 27, 2004 | 12.59 | 12.70 | 12.57 | 12.69 | 167,858 | +0.13(+1.03%) |
Dec 23, 2004 | 12.48 | 12.60 | 12.45 | 12.56 | 119,805 | +0.11(+0.89%) |
Dec 22, 2004 | 12.72 | 12.74 | 12.44 | 12.45 | 263,962 | -0.29(-2.25%) |
Dec 21, 2004 | 12.65 | 12.74 | 12.65 | 12.74 | 126,624 | +0.09(+0.71%) |
Dec 20, 2004 | 12.60 | 12.69 | 12.60 | 12.65 | 114,611 | +0.08(+0.66%) |
Dec 17, 2004 | 12.54 | 12.64 | 12.51 | 12.56 | 121,753 | +0.06(+0.49%) |
Dec 16, 2004 | 12.78 | 12.81 | 12.49 | 12.50 | 176,624 | -0.33(-2.55%) |
Dec 15, 2004 | 12.70 | 12.92 | 12.70 | 12.83 | 379,222 | +0.25(+1.98%) |
Dec 14, 2004 | 12.66 | 12.70 | 12.48 | 12.58 | 137,013 | -0.17(-1.31%) |
Dec 13, 2004 | 12.62 | 12.84 | 12.49 | 12.74 | 263,313 | +0.16(+1.25%) |
Dec 10, 2004 | 12.52 | 12.61 | 12.46 | 12.59 | 127,598 | -0.03(-0.22%) |
Dec 09, 2004 | 12.57 | 12.62 | 12.44 | 12.62 | 233,767 | +0.00(+0.00%) |
Dec 08, 2004 | 12.63 | 12.71 | 12.32 | 12.62 | 614,613 | -0.38(-2.96%) |
Dec 07, 2004 | 13.03 | 13.12 | 12.95 | 13.00 | 277,274 | -0.08(-0.59%) |
Dec 06, 2004 | 13.17 | 13.17 | 12.95 | 13.08 | 353,898 | -0.22(-1.62%) |
Dec 03, 2004 | 13.12 | 13.36 | 12.99 | 13.29 | 418,184 | +0.13(+0.96%) |
Dec 02, 2004 | 13.81 | 13.82 | 13.12 | 13.17 | 767,212 | -0.65(-4.68%) |
Dec 01, 2004 | 13.71 | 13.90 | 13.68 | 13.81 | 389,937 | +0.01(+0.07%) |
Nov 30, 2004 | 14.04 | 14.04 | 13.72 | 13.80 | 331,820 | -0.24(-1.71%) |
Nov 29, 2004 | 13.88 | 14.11 | 13.77 | 14.04 | 271,430 | +0.17(+1.24%) |
Nov 26, 2004 | 13.67 | 13.88 | 13.66 | 13.87 | 311,040 | +0.20(+1.46%) |
Nov 24, 2004 | 13.63 | 13.69 | 13.58 | 13.67 | 280,845 | -0.00(-0.02%) |
Nov 23, 2004 | 13.71 | 13.71 | 13.60 | 13.68 | 226,949 | -0.10(-0.69%) |
Nov 22, 2004 | 13.68 | 13.78 | 13.66 | 13.77 | 143,507 | +0.07(+0.49%) |
Nov 19, 2004 | 13.61 | 13.76 | 13.60 | 13.70 | 245,780 | +0.17(+1.25%) |
Nov 18, 2004 | 13.69 | 13.69 | 13.49 | 13.53 | 299,027 | -0.20(-1.44%) |
Nov 17, 2004 | 13.68 | 13.86 | 13.67 | 13.73 | 487,989 | +0.22(+1.64%) |
Nov 16, 2004 | 13.46 | 13.61 | 13.39 | 13.51 | 309,742 | +0.13(+0.94%) |
Nov 15, 2004 | 13.52 | 13.55 | 13.29 | 13.38 | 331,170 | -0.05(-0.37%) |
Nov 12, 2004 | 13.01 | 13.47 | 12.99 | 13.43 | 641,562 | +0.40(+3.05%) |
Nov 11, 2004 | 13.06 | 13.17 | 13.00 | 13.03 | 215,910 | +0.10(+0.76%) |
Nov 10, 2004 | 13.11 | 13.11 | 12.87 | 12.94 | 159,416 | -0.17(-1.29%) |
Nov 09, 2004 | 13.01 | 13.15 | 12.98 | 13.11 | 192,533 | +0.05(+0.35%) |
Nov 08, 2004 | 13.15 | 13.15 | 13.03 | 13.06 | 171,754 | -0.10(-0.73%) |
Nov 05, 2004 | 12.80 | 13.19 | 12.64 | 13.15 | 370,781 | +0.26(+2.01%) |
Nov 04, 2004 | 12.92 | 13.03 | 12.85 | 12.90 | 217,533 | +0.17(+1.33%) |
Nov 03, 2004 | 12.67 | 12.74 | 12.60 | 12.73 | 212,663 | +0.21(+1.65%) |
Nov 02, 2004 | 12.75 | 12.75 | 12.47 | 12.52 | 254,222 | -0.33(-2.57%) |
Nov 01, 2004 | 12.87 | 12.94 | 12.75 | 12.85 | 208,767 | +0.00(+0.02%) |
Oct 29, 2004 | 12.69 | 12.85 | 12.61 | 12.85 | 205,520 | +0.16(+1.24%) |
Oct 28, 2004 | 12.96 | 12.96 | 12.61 | 12.69 | 540,587 | -0.30(-2.32%) |
Oct 27, 2004 | 13.25 | 13.35 | 12.96 | 12.99 | 349,677 | -0.20(-1.52%) |
Oct 26, 2004 | 13.26 | 13.30 | 13.12 | 13.19 | 209,741 | -0.18(-1.31%) |
Oct 25, 2004 | 13.24 | 13.39 | 13.23 | 13.37 | 462,989 | +0.29(+2.24%) |
Oct 22, 2004 | 13.06 | 13.14 | 13.01 | 13.07 | 164,611 | -0.03(-0.21%) |
Oct 21, 2004 | 12.95 | 13.15 | 12.95 | 13.10 | 186,689 | +0.05(+0.35%) |
Oct 20, 2004 | 12.87 | 13.06 | 12.87 | 13.06 | 277,599 | +0.31(+2.44%) |
Oct 19, 2004 | 12.77 | 12.81 | 12.70 | 12.74 | 163,961 | +0.03(+0.24%) |
Oct 18, 2004 | 13.00 | 13.08 | 12.68 | 12.71 | 294,482 | -0.18(-1.36%) |
Oct 15, 2004 | 12.63 | 12.91 | 12.63 | 12.89 | 357,469 | +0.32(+2.52%) |
Oct 14, 2004 | 12.63 | 12.69 | 12.51 | 12.57 | 168,182 | +0.01(+0.05%) |
Oct 13, 2004 | 12.63 | 12.66 | 12.45 | 12.57 | 297,729 | -0.26(-2.04%) |
Oct 12, 2004 | 13.03 | 13.03 | 12.74 | 12.83 | 281,170 | -0.36(-2.73%) |
Oct 11, 2004 | 13.34 | 13.34 | 13.14 | 13.19 | 169,481 | -0.09(-0.65%) |
Oct 08, 2004 | 13.26 | 13.35 | 13.21 | 13.27 | 390,262 | +0.16(+1.22%) |
Oct 07, 2004 | 13.21 | 13.29 | 13.11 | 13.11 | 112,987 | -0.09(-0.70%) |
Oct 06, 2004 | 13.07 | 13.23 | 13.04 | 13.21 | 359,417 | +0.02(+0.19%) |
Oct 05, 2004 | 12.92 | 13.23 | 12.84 | 13.18 | 277,599 | +0.34(+2.64%) |
Oct 04, 2004 | 12.91 | 12.91 | 12.73 | 12.84 | 182,793 | -0.14(-1.11%) |
Oct 01, 2004 | 13.12 | 13.12 | 12.96 | 12.99 | 148,702 | -0.19(-1.43%) |
Sep 30, 2004 | 12.89 | 13.24 | 12.89 | 13.18 | 423,703 | +0.40(+3.11%) |
Sep 29, 2004 | 12.91 | 12.91 | 12.70 | 12.78 | 137,663 | -0.03(-0.26%) |
Sep 28, 2004 | 12.64 | 12.86 | 12.64 | 12.81 | 299,352 | +0.28(+2.26%) |
Sep 27, 2004 | 12.67 | 12.69 | 12.50 | 12.53 | 250,326 | -0.16(-1.24%) |
Sep 24, 2004 | 12.70 | 12.70 | 12.57 | 12.69 | 232,468 | +0.05(+0.37%) |
Sep 23, 2004 | 12.62 | 12.70 | 12.57 | 12.64 | 314,936 | +0.08(+0.64%) |
Sep 22, 2004 | 12.47 | 12.56 | 12.32 | 12.56 | 297,079 | +0.02(+0.15%) |
Sep 21, 2004 | 12.20 | 12.55 | 12.15 | 12.54 | 299,027 | +0.41(+3.38%) |
Sep 20, 2004 | 12.01 | 12.16 | 12.01 | 12.13 | 131,169 | +0.06(+0.46%) |
Sep 17, 2004 | 12.14 | 12.24 | 12.07 | 12.08 | 107,143 | -0.11(-0.94%) |
Sep 16, 2004 | 12.15 | 12.25 | 12.10 | 12.19 | 86,364 | -0.00(-0.02%) |
Sep 15, 2004 | 12.26 | 12.26 | 12.15 | 12.19 | 196,429 | -0.08(-0.63%) |
Sep 14, 2004 | 11.95 | 12.29 | 11.93 | 12.27 | 389,612 | +0.35(+2.97%) |
Sep 13, 2004 | 11.78 | 11.94 | 11.73 | 11.92 | 153,247 | +0.09(+0.76%) |
Sep 10, 2004 | 11.73 | 11.93 | 11.73 | 11.83 | 212,988 | +0.16(+1.35%) |
Sep 09, 2004 | 11.55 | 11.67 | 11.52 | 11.67 | 114,286 | +0.08(+0.69%) |
Sep 08, 2004 | 11.54 | 11.67 | 11.48 | 11.59 | 205,845 | +0.01(+0.05%) |
Sep 07, 2004 | 11.77 | 11.77 | 11.50 | 11.58 | 432,145 | -0.22(-1.85%) |
Sep 03, 2004 | 11.90 | 11.90 | 11.71 | 11.80 | 207,468 | -0.21(-1.72%) |
Sep 02, 2004 | 12.00 | 12.02 | 11.95 | 12.01 | 121,104 | -0.08(-0.64%) |
Sep 01, 2004 | 12.07 | 12.10 | 11.95 | 12.09 | 91,883 | +0.01(+0.10%) |
Aug 31, 2004 | 11.85 | 12.09 | 11.85 | 12.07 | 94,805 | +0.22(+1.84%) |
Aug 30, 2004 | 12.01 | 12.13 | 11.84 | 11.85 | 146,429 | -0.12(-1.00%) |
Aug 27, 2004 | 12.06 | 12.06 | 11.90 | 11.97 | 114,935 | -0.08(-0.64%) |
Aug 26, 2004 | 11.96 | 12.13 | 11.94 | 12.05 | 731,497 | +0.11(+0.93%) |
Aug 25, 2004 | 11.83 | 11.95 | 11.80 | 11.94 | 240,910 | +0.21(+1.81%) |
Aug 24, 2004 | 11.73 | 11.76 | 11.63 | 11.73 | 446,106 | -0.11(-0.94%) |
Aug 23, 2004 | 11.85 | 11.92 | 11.77 | 11.84 | 572,730 | -0.01(-0.05%) |
Aug 20, 2004 | 11.81 | 11.95 | 11.70 | 11.85 | 353,248 | +0.08(+0.68%) |
Aug 19, 2004 | 11.53 | 11.82 | 11.53 | 11.77 | 428,898 | +0.29(+2.49%) |
Aug 18, 2004 | 11.16 | 11.49 | 11.16 | 11.48 | 329,547 | +0.14(+1.19%) |
Aug 17, 2004 | 11.30 | 11.37 | 11.18 | 11.34 | 158,442 | +0.01(+0.05%) |
Aug 16, 2004 | 11.30 | 11.36 | 11.28 | 11.34 | 447,080 | +0.10(+0.90%) |
Aug 13, 2004 | 11.03 | 11.31 | 11.03 | 11.24 | 533,120 | +0.24(+2.19%) |
Aug 12, 2004 | 10.82 | 11.01 | 10.81 | 11.00 | 556,821 | +0.19(+1.80%) |
Aug 11, 2004 | 10.90 | 10.90 | 10.70 | 10.80 | 352,599 | -0.18(-1.63%) |
Aug 10, 2004 | 10.91 | 11.08 | 10.91 | 10.98 | 182,468 | -0.01(-0.06%) |
Aug 09, 2004 | 10.96 | 10.99 | 10.89 | 10.99 | 118,507 | -0.04(-0.36%) |
Aug 06, 2004 | 10.97 | 11.05 | 10.97 | 11.03 | 120,455 | +0.19(+1.79%) |
Aug 05, 2004 | 11.00 | 11.01 | 10.80 | 10.83 | 133,767 | -0.16(-1.48%) |
Aug 04, 2004 | 11.01 | 11.03 | 10.97 | 11.00 | 49,026 | -0.06(-0.53%) |
Aug 03, 2004 | 10.90 | 11.11 | 10.87 | 11.05 | 213,312 | +0.03(+0.25%) |
Aug 02, 2004 | 10.86 | 11.11 | 10.80 | 11.03 | 282,793 | +0.19(+1.79%) |
Jul 30, 2004 | 10.75 | 10.84 | 10.74 | 10.83 | 175,975 | +0.13(+1.24%) |
Jul 29, 2004 | 10.70 | 10.76 | 10.66 | 10.70 | 127,598 | +0.01(+0.06%) |
Jul 28, 2004 | 10.53 | 10.71 | 10.47 | 10.69 | 225,325 | +0.22(+2.12%) |
Jul 27, 2004 | 10.21 | 10.47 | 10.21 | 10.47 | 324,677 | +0.10(+0.95%) |
Jul 26, 2004 | 10.53 | 10.56 | 10.35 | 10.37 | 180,195 | -0.15(-1.43%) |
Jul 23, 2004 | 10.72 | 10.75 | 10.52 | 10.52 | 136,039 | -0.26(-2.43%) |
Jul 22, 2004 | 10.87 | 10.90 | 10.75 | 10.79 | 80,519 | -0.04(-0.37%) |
Jul 21, 2004 | 10.87 | 10.93 | 10.78 | 10.83 | 165,260 | -0.09(-0.85%) |
Jul 20, 2004 | 10.84 | 10.98 | 10.78 | 10.92 | 142,208 | -0.12(-1.06%) |
Jul 19, 2004 | 11.24 | 11.24 | 10.97 | 11.04 | 183,442 | -0.23(-2.02%) |
Jul 16, 2004 | 11.33 | 11.34 | 11.26 | 11.26 | 142,533 | -0.01(-0.11%) |
Jul 15, 2004 | 11.30 | 11.34 | 11.26 | 11.28 | 92,857 | -0.10(-0.87%) |
Jul 14, 2004 | 11.40 | 11.43 | 11.31 | 11.37 | 92,857 | +0.03(+0.27%) |
Jul 13, 2004 | 11.46 | 11.46 | 11.30 | 11.34 | 159,741 | -0.12(-1.02%) |
Jul 12, 2004 | 11.53 | 11.53 | 11.40 | 11.46 | 55,195 | -0.06(-0.48%) |
Jul 09, 2004 | 11.33 | 11.52 | 11.32 | 11.52 | 161,689 | +0.01(+0.08%) |
Jul 08, 2004 | 11.47 | 11.55 | 11.35 | 11.51 | 145,455 | +0.06(+0.57%) |
Jul 07, 2004 | 11.33 | 11.53 | 11.29 | 11.44 | 275,001 | +0.25(+2.26%) |
Jul 06, 2004 | 11.24 | 11.27 | 11.06 | 11.19 | 96,753 | -0.11(-1.01%) |
Jul 02, 2004 | 11.18 | 11.33 | 11.18 | 11.30 | 125,974 | +0.15(+1.35%) |
Jul 01, 2004 | 11.13 | 11.19 | 11.09 | 11.15 | 112,662 | +0.04(+0.33%) |
Jun 30, 2004 | 11.05 | 11.12 | 11.01 | 11.12 | 105,195 | +0.16(+1.43%) |
Jun 29, 2004 | 10.98 | 10.99 | 10.90 | 10.96 | 111,364 | -0.04(-0.39%) |
Jun 28, 2004 | 11.10 | 11.24 | 10.95 | 11.00 | 187,338 | -0.10(-0.92%) |
Jun 25, 2004 | 11.09 | 11.15 | 11.06 | 11.10 | 65,584 | +0.01(+0.08%) |
Jun 24, 2004 | 11.03 | 11.13 | 11.00 | 11.09 | 301,625 | +0.23(+2.10%) |
Jun 23, 2004 | 10.95 | 11.00 | 10.86 | 10.87 | 143,832 | -0.02(-0.14%) |
Jun 22, 2004 | 10.87 | 11.00 | 10.86 | 10.88 | 140,260 | -0.00(-0.03%) |
Jun 21, 2004 | 11.00 | 11.01 | 10.87 | 10.88 | 125,650 | -0.05(-0.48%) |
Jun 18, 2004 | 10.85 | 11.03 | 10.85 | 10.94 | 347,729 | +0.17(+1.57%) |
Jun 17, 2004 | 10.85 | 10.90 | 10.72 | 10.77 | 259,092 | -0.04(-0.40%) |
Jun 16, 2004 | 10.66 | 10.87 | 10.59 | 10.81 | 153,897 | +0.05(+0.43%) |
Jun 15, 2004 | 10.69 | 10.85 | 10.64 | 10.76 | 211,689 | +0.20(+1.90%) |
Jun 14, 2004 | 10.78 | 10.78 | 10.56 | 10.56 | 299,027 | -0.25(-2.34%) |
Jun 10, 2004 | 10.78 | 10.93 | 10.78 | 10.82 | 152,598 | +0.07(+0.69%) |
Jun 09, 2004 | 11.08 | 11.08 | 10.71 | 10.74 | 297,404 | -0.44(-3.91%) |
Jun 08, 2004 | 11.21 | 11.23 | 11.15 | 11.18 | 106,494 | -0.19(-1.68%) |
Jun 07, 2004 | 11.30 | 11.45 | 11.30 | 11.37 | 123,702 | +0.12(+1.07%) |
Jun 04, 2004 | 11.10 | 11.32 | 11.10 | 11.25 | 218,183 | +0.09(+0.77%) |
Jun 03, 2004 | 11.32 | 11.32 | 11.15 | 11.16 | 231,494 | -0.15(-1.36%) |
Jun 02, 2004 | 11.46 | 11.49 | 11.24 | 11.32 | 165,910 | -0.14(-1.26%) |
Jun 01, 2004 | 11.66 | 11.71 | 11.44 | 11.46 | 140,260 | -0.13(-1.12%) |
May 28, 2004 | 11.65 | 11.65 | 11.52 | 11.59 | 72,078 | -0.04(-0.32%) |
May 27, 2004 | 11.64 | 11.70 | 11.61 | 11.63 | 282,144 | +0.10(+0.85%) |
May 26, 2004 | 11.50 | 11.57 | 11.43 | 11.53 | 131,494 | +0.12(+1.05%) |
May 25, 2004 | 11.44 | 11.50 | 11.26 | 11.41 | 345,131 | +0.11(+0.98%) |
May 24, 2004 | 11.23 | 11.32 | 11.13 | 11.30 | 178,572 | +0.07(+0.66%) |
May 21, 2004 | 11.04 | 11.32 | 11.04 | 11.23 | 346,755 | +0.28(+2.59%) |
May 20, 2004 | 11.04 | 11.04 | 10.87 | 10.94 | 114,935 | -0.11(-1.03%) |
May 19, 2004 | 10.90 | 11.27 | 10.89 | 11.06 | 546,107 | +0.24(+2.25%) |
May 18, 2004 | 10.78 | 10.83 | 10.72 | 10.81 | 277,923 | -0.06(-0.54%) |
May 17, 2004 | 10.96 | 11.04 | 10.87 | 10.87 | 254,222 | +0.01(+0.08%) |
May 14, 2004 | 10.78 | 10.89 | 10.75 | 10.86 | 162,987 | +0.14(+1.35%) |
May 13, 2004 | 10.86 | 10.89 | 10.68 | 10.72 | 163,312 | -0.11(-1.00%) |
May 12, 2004 | 10.93 | 11.03 | 10.67 | 10.83 | 307,794 | +0.02(+0.14%) |
May 11, 2004 | 10.66 | 10.81 | 10.55 | 10.81 | 280,845 | +0.10(+0.92%) |
May 10, 2004 | 10.32 | 10.78 | 10.31 | 10.71 | 604,224 | +0.27(+2.60%) |
May 07, 2004 | 10.64 | 10.72 | 10.43 | 10.44 | 445,457 | -0.35(-3.25%) |
May 06, 2004 | 11.06 | 11.06 | 10.78 | 10.79 | 256,819 | -0.30(-2.67%) |
May 05, 2004 | 11.26 | 11.27 | 11.09 | 11.09 | 170,130 | -0.25(-2.17%) |
May 04, 2004 | 10.84 | 11.35 | 10.84 | 11.33 | 379,547 | +0.63(+5.90%) |