Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.88 | 12.19 | 11.71 | 12.16 | 1,260,655 | +0.38(+3.23%) |
Apr 28, 2005 | 11.99 | 12.17 | 11.78 | 11.78 | 747,799 | -0.32(-2.65%) |
Apr 27, 2005 | 12.04 | 12.14 | 11.84 | 12.10 | 781,039 | +0.03(+0.22%) |
Apr 26, 2005 | 12.52 | 12.54 | 12.07 | 12.07 | 864,755 | -0.41(-3.25%) |
Apr 25, 2005 | 12.58 | 12.63 | 12.34 | 12.48 | 975,052 | +0.03(+0.26%) |
Apr 22, 2005 | 12.69 | 12.71 | 12.24 | 12.45 | 1,524,554 | -0.17(-1.35%) |
Apr 21, 2005 | 12.42 | 12.65 | 12.35 | 12.62 | 1,669,291 | +0.40(+3.27%) |
Apr 20, 2005 | 12.50 | 12.50 | 12.18 | 12.22 | 1,880,497 | -0.22(-1.79%) |
Apr 19, 2005 | 12.28 | 12.49 | 12.00 | 12.44 | 1,583,009 | +0.54(+4.57%) |
Apr 18, 2005 | 11.84 | 12.16 | 11.73 | 11.90 | 1,191,611 | -0.20(-1.65%) |
Apr 15, 2005 | 11.98 | 12.34 | 11.97 | 12.10 | 1,189,459 | +0.10(+0.85%) |
Apr 14, 2005 | 12.15 | 12.25 | 11.86 | 11.99 | 793,533 | -0.20(-1.61%) |
Apr 13, 2005 | 12.73 | 12.74 | 12.14 | 12.19 | 1,318,328 | -0.50(-3.97%) |
Apr 12, 2005 | 12.22 | 12.75 | 12.02 | 12.69 | 2,564,983 | +0.52(+4.31%) |
Apr 11, 2005 | 12.20 | 12.33 | 11.91 | 12.17 | 1,749,195 | +0.09(+0.70%) |
Apr 08, 2005 | 12.51 | 12.55 | 12.08 | 12.09 | 1,370,497 | -0.51(-4.06%) |
Apr 07, 2005 | 12.66 | 12.67 | 12.49 | 12.60 | 745,196 | -0.11(-0.88%) |
Apr 06, 2005 | 12.84 | 12.96 | 12.68 | 12.71 | 508,821 | -0.09(-0.67%) |
Apr 05, 2005 | 12.58 | 12.94 | 12.58 | 12.79 | 1,044,005 | +0.20(+1.56%) |
Apr 04, 2005 | 12.51 | 12.65 | 12.37 | 12.60 | 1,010,800 | +0.01(+0.10%) |
Apr 01, 2005 | 12.80 | 13.03 | 12.56 | 12.58 | 1,436,883 | -0.14(-1.13%) |
Mar 31, 2005 | 13.00 | 13.04 | 12.62 | 12.73 | 1,048,391 | -0.30(-2.31%) |
Mar 30, 2005 | 12.89 | 13.03 | 12.79 | 13.03 | 1,227,050 | +0.22(+1.74%) |
Mar 29, 2005 | 13.10 | 13.31 | 12.78 | 12.81 | 1,790,855 | -0.31(-2.40%) |
Mar 28, 2005 | 13.26 | 13.43 | 13.12 | 13.12 | 1,101,380 | -0.09(-0.69%) |
Mar 24, 2005 | 13.19 | 13.53 | 13.18 | 13.21 | 1,275,347 | +0.00(+0.00%) |
Mar 23, 2005 | 13.60 | 13.61 | 13.20 | 13.21 | 1,618,881 | -0.52(-3.82%) |
Mar 22, 2005 | 14.02 | 14.06 | 13.64 | 13.74 | 1,179,949 | -0.24(-1.69%) |
Mar 21, 2005 | 14.01 | 14.18 | 13.92 | 13.97 | 1,148,391 | -0.08(-0.56%) |
Mar 18, 2005 | 14.25 | 14.28 | 14.01 | 14.05 | 2,316,722 | -0.28(-1.92%) |
Mar 17, 2005 | 14.18 | 14.39 | 14.12 | 14.33 | 604,295 | +0.08(+0.55%) |
Mar 16, 2005 | 14.41 | 14.44 | 14.12 | 14.25 | 555,315 | -0.16(-1.14%) |
Mar 15, 2005 | 14.54 | 14.73 | 14.30 | 14.41 | 584,466 | -0.04(-0.27%) |
Mar 14, 2005 | 14.23 | 14.54 | 14.17 | 14.45 | 794,195 | -0.07(-0.45%) |
Mar 11, 2005 | 14.49 | 14.67 | 14.37 | 14.52 | 458,716 | +0.11(+0.77%) |
Mar 10, 2005 | 14.47 | 14.51 | 13.98 | 14.40 | 861,941 | -0.01(-0.09%) |
Mar 09, 2005 | 14.61 | 14.74 | 14.38 | 14.42 | 664,148 | -0.22(-1.52%) |
Mar 08, 2005 | 14.67 | 14.79 | 14.56 | 14.64 | 688,785 | +0.07(+0.45%) |
Mar 07, 2005 | 14.56 | 14.65 | 14.43 | 14.57 | 695,227 | +0.01(+0.09%) |
Mar 04, 2005 | 14.34 | 14.61 | 14.25 | 14.56 | 1,028,826 | +0.38(+2.68%) |
Mar 03, 2005 | 14.27 | 14.39 | 13.99 | 14.18 | 648,609 | -0.09(-0.60%) |
Mar 02, 2005 | 14.14 | 14.56 | 14.04 | 14.27 | 1,050,116 | +0.07(+0.51%) |
Mar 01, 2005 | 14.01 | 14.31 | 14.01 | 14.19 | 1,106,665 | +0.18(+1.26%) |
Feb 28, 2005 | 13.89 | 14.16 | 13.66 | 14.02 | 1,469,624 | +0.12(+0.90%) |
Feb 25, 2005 | 13.75 | 13.91 | 13.68 | 13.89 | 594,697 | +0.16(+1.19%) |
Feb 24, 2005 | 13.57 | 13.76 | 13.38 | 13.73 | 758,088 | +0.18(+1.30%) |
Feb 23, 2005 | 13.11 | 13.68 | 13.02 | 13.55 | 1,545,009 | +0.56(+4.28%) |
Feb 22, 2005 | 13.24 | 13.26 | 12.61 | 13.00 | 1,538,875 | -0.29(-2.22%) |
Feb 18, 2005 | 13.35 | 13.38 | 13.09 | 13.29 | 569,473 | +0.02(+0.15%) |
Feb 17, 2005 | 13.41 | 13.59 | 13.04 | 13.27 | 1,001,634 | -0.13(-0.98%) |
Feb 16, 2005 | 13.40 | 13.59 | 13.32 | 13.40 | 473,408 | -0.08(-0.58%) |
Feb 15, 2005 | 13.46 | 13.61 | 13.36 | 13.48 | 572,587 | +0.02(+0.17%) |
Feb 14, 2005 | 13.44 | 13.59 | 13.34 | 13.46 | 707,020 | -0.01(-0.07%) |
Feb 11, 2005 | 13.26 | 13.53 | 13.18 | 13.47 | 975,313 | +0.29(+2.19%) |
Feb 10, 2005 | 13.47 | 13.68 | 13.14 | 13.18 | 877,132 | -0.22(-1.66%) |
Feb 09, 2005 | 13.68 | 13.81 | 13.38 | 13.40 | 484,005 | -0.30(-2.20%) |
Feb 08, 2005 | 13.53 | 13.72 | 13.52 | 13.70 | 410,900 | +0.11(+0.82%) |
Feb 07, 2005 | 13.62 | 13.77 | 13.55 | 13.59 | 465,882 | -0.12(-0.91%) |
Feb 04, 2005 | 13.61 | 13.75 | 13.51 | 13.72 | 527,754 | +0.16(+1.21%) |
Feb 03, 2005 | 13.69 | 13.78 | 13.48 | 13.55 | 552,644 | -0.20(-1.43%) |
Feb 02, 2005 | 13.69 | 13.87 | 13.69 | 13.75 | 573,077 | +0.04(+0.29%) |
Feb 01, 2005 | 14.04 | 14.04 | 13.68 | 13.71 | 1,071,113 | -0.26(-1.83%) |
Jan 31, 2005 | 13.95 | 14.12 | 13.89 | 13.97 | 1,243,830 | +0.09(+0.66%) |
Jan 28, 2005 | 13.92 | 13.99 | 13.82 | 13.87 | 1,577,717 | +0.08(+0.57%) |
Jan 27, 2005 | 13.86 | 13.97 | 13.65 | 13.80 | 700,996 | -0.22(-1.59%) |
Jan 26, 2005 | 13.80 | 14.04 | 13.71 | 14.02 | 798,547 | +0.32(+2.34%) |
Jan 25, 2005 | 13.76 | 13.85 | 13.58 | 13.70 | 912,653 | +0.01(+0.05%) |
Jan 24, 2005 | 13.76 | 13.91 | 13.67 | 13.69 | 811,728 | +0.03(+0.19%) |
Jan 21, 2005 | 13.92 | 13.92 | 13.37 | 13.66 | 843,510 | -0.10(-0.71%) |
Jan 20, 2005 | 13.74 | 14.13 | 13.43 | 13.76 | 718,848 | -0.10(-0.71%) |
Jan 19, 2005 | 13.93 | 14.15 | 13.80 | 13.86 | 550,592 | -0.22(-1.58%) |
Jan 18, 2005 | 14.08 | 14.24 | 14.02 | 14.08 | 537,573 | +0.01(+0.09%) |
Jan 14, 2005 | 13.81 | 14.14 | 13.80 | 14.07 | 622,280 | +0.26(+1.90%) |
Jan 13, 2005 | 13.81 | 14.00 | 13.56 | 13.81 | 723,391 | -0.05(-0.38%) |
Jan 12, 2005 | 14.03 | 14.03 | 13.59 | 13.86 | 858,341 | -0.13(-0.94%) |
Jan 11, 2005 | 14.15 | 14.16 | 13.99 | 13.99 | 516,863 | -0.12(-0.88%) |
Jan 10, 2005 | 13.89 | 14.31 | 13.87 | 14.12 | 544,169 | +0.16(+1.13%) |
Jan 07, 2005 | 14.01 | 14.15 | 13.86 | 13.96 | 1,144,144 | -0.29(-2.02%) |
Jan 06, 2005 | 14.34 | 14.40 | 14.10 | 14.25 | 465,130 | +0.08(+0.55%) |
Jan 05, 2005 | 14.29 | 14.38 | 14.10 | 14.17 | 663,722 | -0.02(-0.14%) |
Jan 04, 2005 | 14.63 | 14.90 | 14.12 | 14.19 | 959,589 | -0.53(-3.60%) |
Jan 03, 2005 | 14.78 | 15.01 | 14.66 | 14.72 | 638,619 | -0.11(-0.75%) |
Dec 31, 2004 | 15.03 | 15.03 | 14.80 | 14.83 | 540,417 | -0.24(-1.57%) |
Dec 30, 2004 | 15.17 | 15.20 | 15.06 | 15.07 | 245,325 | +0.00(+0.00%) |
Dec 29, 2004 | 15.11 | 15.20 | 14.88 | 15.07 | 273,719 | -0.09(-0.60%) |
Dec 28, 2004 | 14.94 | 15.20 | 14.75 | 15.16 | 512,480 | +0.48(+3.30%) |
Dec 27, 2004 | 14.93 | 14.94 | 14.54 | 14.67 | 345,165 | -0.11(-0.75%) |
Dec 23, 2004 | 14.80 | 14.90 | 14.76 | 14.78 | 286,390 | -0.12(-0.79%) |
Dec 22, 2004 | 14.70 | 14.94 | 14.56 | 14.90 | 721,320 | +0.29(+2.02%) |
Dec 21, 2004 | 14.53 | 14.72 | 14.50 | 14.61 | 806,962 | +0.00(+0.00%) |
Dec 20, 2004 | 14.49 | 14.68 | 14.47 | 14.61 | 675,979 | -0.14(-0.93%) |
Dec 17, 2004 | 14.82 | 14.97 | 14.67 | 14.75 | 1,253,036 | -0.16(-1.10%) |
Dec 16, 2004 | 14.97 | 14.99 | 14.80 | 14.91 | 706,512 | -0.14(-0.91%) |
Dec 15, 2004 | 15.03 | 15.05 | 14.89 | 15.05 | 456,149 | +0.05(+0.31%) |
Dec 14, 2004 | 14.81 | 15.00 | 14.64 | 15.00 | 479,048 | +0.23(+1.55%) |
Dec 13, 2004 | 14.75 | 14.80 | 14.50 | 14.77 | 425,922 | +0.20(+1.35%) |
Dec 10, 2004 | 14.90 | 14.91 | 14.49 | 14.57 | 696,436 | -0.32(-2.15%) |
Dec 09, 2004 | 14.95 | 15.05 | 14.69 | 14.90 | 614,915 | -0.12(-0.79%) |
Dec 08, 2004 | 14.46 | 15.07 | 14.41 | 15.01 | 924,205 | +0.60(+4.18%) |
Dec 07, 2004 | 14.76 | 14.76 | 14.40 | 14.41 | 515,228 | -0.33(-2.22%) |
Dec 06, 2004 | 15.01 | 15.01 | 14.59 | 14.74 | 445,004 | -0.18(-1.19%) |
Dec 03, 2004 | 15.05 | 15.05 | 14.81 | 14.92 | 385,314 | -0.01(-0.04%) |
Dec 02, 2004 | 14.97 | 15.13 | 14.91 | 14.92 | 700,558 | -0.18(-1.21%) |
Dec 01, 2004 | 14.77 | 15.22 | 14.73 | 15.11 | 885,277 | +0.37(+2.49%) |
Nov 30, 2004 | 14.99 | 15.02 | 14.70 | 14.74 | 735,364 | -0.20(-1.36%) |
Nov 29, 2004 | 15.02 | 15.07 | 14.72 | 14.94 | 486,681 | +0.06(+0.40%) |
Nov 26, 2004 | 14.84 | 15.00 | 14.84 | 14.88 | 156,934 | -0.09(-0.57%) |
Nov 24, 2004 | 14.68 | 15.01 | 14.57 | 14.97 | 942,677 | +0.26(+1.78%) |
Nov 23, 2004 | 14.48 | 14.71 | 14.32 | 14.71 | 1,067,553 | +0.28(+1.91%) |
Nov 22, 2004 | 13.93 | 14.45 | 13.83 | 14.43 | 1,075,492 | +0.54(+3.92%) |
Nov 19, 2004 | 14.31 | 14.35 | 13.81 | 13.89 | 952,905 | -0.53(-3.68%) |
Nov 18, 2004 | 14.35 | 14.46 | 14.27 | 14.42 | 570,339 | +0.00(+0.00%) |
Nov 17, 2004 | 14.17 | 14.51 | 14.16 | 14.42 | 754,294 | +0.29(+2.04%) |
Nov 16, 2004 | 14.21 | 14.28 | 14.13 | 14.13 | 753,684 | -0.17(-1.19%) |
Nov 15, 2004 | 14.54 | 14.54 | 14.01 | 14.30 | 647,279 | -0.18(-1.27%) |
Nov 12, 2004 | 14.49 | 14.54 | 14.25 | 14.48 | 377,986 | -0.05(-0.36%) |
Nov 11, 2004 | 14.48 | 14.54 | 14.35 | 14.54 | 549,271 | +0.12(+0.86%) |
Nov 10, 2004 | 14.42 | 14.45 | 14.35 | 14.41 | 703,000 | -0.04(-0.27%) |
Nov 09, 2004 | 14.08 | 14.48 | 14.00 | 14.45 | 942,524 | +0.37(+2.65%) |
Nov 08, 2004 | 14.15 | 14.15 | 13.90 | 14.08 | 498,588 | +0.01(+0.05%) |
Nov 05, 2004 | 13.98 | 14.13 | 13.89 | 14.07 | 505,916 | +0.09(+0.66%) |
Nov 04, 2004 | 14.14 | 14.20 | 13.85 | 13.98 | 911,382 | -0.12(-0.88%) |
Nov 03, 2004 | 14.10 | 14.24 | 13.91 | 14.10 | 506,221 | +0.25(+1.80%) |
Nov 02, 2004 | 13.70 | 14.02 | 13.55 | 13.85 | 1,022,366 | -0.05(-0.35%) |
Nov 01, 2004 | 13.80 | 14.00 | 13.76 | 13.90 | 357,988 | +0.02(+0.12%) |
Oct 29, 2004 | 13.90 | 14.02 | 13.73 | 13.89 | 450,958 | +0.01(+0.05%) |
Oct 28, 2004 | 13.91 | 13.95 | 13.73 | 13.88 | 483,475 | -0.14(-0.98%) |
Oct 27, 2004 | 13.73 | 14.02 | 13.73 | 14.02 | 707,427 | +0.20(+1.47%) |
Oct 26, 2004 | 13.64 | 13.88 | 13.56 | 13.81 | 441,188 | +0.06(+0.43%) |
Oct 25, 2004 | 13.38 | 13.81 | 13.32 | 13.76 | 722,236 | +0.31(+2.29%) |
Oct 22, 2004 | 13.87 | 13.99 | 13.45 | 13.45 | 708,801 | -0.39(-2.79%) |
Oct 21, 2004 | 13.81 | 14.09 | 13.73 | 13.83 | 794,291 | +0.08(+0.57%) |
Oct 20, 2004 | 13.61 | 13.83 | 13.52 | 13.76 | 609,267 | +0.05(+0.38%) |
Oct 19, 2004 | 13.62 | 13.83 | 13.53 | 13.70 | 1,239,449 | +0.20(+1.45%) |
Oct 18, 2004 | 13.36 | 13.56 | 13.16 | 13.51 | 1,801,239 | +0.13(+0.98%) |
Oct 15, 2004 | 12.93 | 13.72 | 12.93 | 13.38 | 3,737,888 | +1.12(+9.14%) |
Oct 14, 2004 | 12.49 | 12.51 | 12.24 | 12.26 | 1,044,044 | -0.16(-1.32%) |
Oct 13, 2004 | 12.84 | 12.84 | 12.38 | 12.42 | 751,088 | -0.29(-2.32%) |
Oct 12, 2004 | 12.64 | 12.83 | 12.55 | 12.71 | 708,496 | -0.06(-0.46%) |
Oct 11, 2004 | 12.77 | 12.79 | 12.61 | 12.77 | 687,124 | +0.10(+0.83%) |
Oct 08, 2004 | 12.79 | 12.96 | 12.63 | 12.67 | 375,239 | -0.23(-1.78%) |
Oct 07, 2004 | 12.93 | 13.04 | 12.77 | 12.90 | 627,739 | -0.13(-1.01%) |
Oct 06, 2004 | 12.95 | 13.03 | 12.80 | 13.03 | 653,538 | +0.03(+0.20%) |
Oct 05, 2004 | 13.01 | 13.15 | 12.95 | 13.00 | 409,435 | -0.08(-0.60%) |
Oct 04, 2004 | 13.33 | 13.36 | 12.99 | 13.08 | 633,693 | -0.12(-0.94%) |
Oct 01, 2004 | 12.75 | 13.21 | 12.66 | 13.21 | 832,304 | +0.56(+4.40%) |
Sep 30, 2004 | 12.75 | 12.75 | 12.55 | 12.65 | 550,951 | -0.05(-0.36%) |
Sep 29, 2004 | 12.45 | 12.75 | 12.38 | 12.69 | 557,668 | +0.24(+1.95%) |
Sep 28, 2004 | 12.21 | 12.46 | 12.07 | 12.45 | 435,997 | +0.33(+2.70%) |
Sep 27, 2004 | 12.26 | 12.32 | 12.00 | 12.12 | 459,049 | -0.23(-1.83%) |
Sep 24, 2004 | 12.18 | 12.45 | 12.12 | 12.35 | 624,686 | +0.23(+1.86%) |
Sep 23, 2004 | 12.14 | 12.22 | 12.12 | 12.12 | 598,886 | -0.06(-0.48%) |
Sep 22, 2004 | 12.36 | 12.36 | 12.05 | 12.18 | 693,841 | -0.17(-1.38%) |
Sep 21, 2004 | 12.20 | 12.41 | 12.11 | 12.35 | 585,910 | +0.20(+1.67%) |
Sep 20, 2004 | 11.92 | 12.15 | 11.89 | 12.15 | 693,077 | +0.12(+0.98%) |
Sep 17, 2004 | 12.06 | 12.12 | 11.83 | 12.03 | 867,110 | +0.11(+0.93%) |
Sep 16, 2004 | 12.08 | 12.14 | 11.84 | 11.92 | 1,619,115 | -0.29(-2.41%) |
Sep 15, 2004 | 12.31 | 12.32 | 12.16 | 12.22 | 304,404 | -0.05(-0.43%) |
Sep 14, 2004 | 12.24 | 12.31 | 12.07 | 12.27 | 468,361 | +0.01(+0.11%) |
Sep 13, 2004 | 12.21 | 12.32 | 12.12 | 12.26 | 548,355 | +0.14(+1.14%) |
Sep 10, 2004 | 12.10 | 12.20 | 12.05 | 12.12 | 453,095 | -0.08(-0.64%) |
Sep 09, 2004 | 11.95 | 12.20 | 11.95 | 12.20 | 853,981 | +0.25(+2.08%) |
Sep 08, 2004 | 11.82 | 12.02 | 11.79 | 11.95 | 1,076,408 | -0.07(-0.60%) |
Sep 07, 2004 | 11.90 | 12.02 | 11.77 | 12.02 | 611,557 | +0.36(+3.09%) |
Sep 03, 2004 | 11.73 | 11.74 | 11.50 | 11.66 | 1,191,666 | -0.09(-0.72%) |
Sep 02, 2004 | 11.76 | 11.81 | 11.68 | 11.74 | 626,670 | +0.00(+0.00%) |
Sep 01, 2004 | 11.68 | 11.95 | 11.59 | 11.74 | 552,783 | +0.14(+1.18%) |
Aug 31, 2004 | 11.66 | 11.70 | 11.53 | 11.61 | 548,966 | -0.02(-0.17%) |
Aug 30, 2004 | 11.77 | 11.89 | 11.59 | 11.63 | 502,863 | -0.23(-1.93%) |
Aug 27, 2004 | 11.89 | 11.90 | 11.76 | 11.86 | 623,312 | +0.03(+0.22%) |
Aug 26, 2004 | 11.88 | 12.05 | 11.83 | 11.83 | 1,013,969 | -0.18(-1.47%) |
Aug 25, 2004 | 11.97 | 12.04 | 11.86 | 12.01 | 405,771 | +0.06(+0.49%) |
Aug 24, 2004 | 11.98 | 12.09 | 11.84 | 11.95 | 868,942 | +0.10(+0.83%) |
Aug 23, 2004 | 12.13 | 12.19 | 11.82 | 11.85 | 866,500 | -0.27(-2.22%) |
Aug 20, 2004 | 12.18 | 12.28 | 12.06 | 12.12 | 549,271 | -0.04(-0.32%) |
Aug 19, 2004 | 12.29 | 12.35 | 12.07 | 12.16 | 335,089 | -0.20(-1.59%) |
Aug 18, 2004 | 12.09 | 12.39 | 12.05 | 12.35 | 456,607 | +0.24(+1.95%) |
Aug 17, 2004 | 12.24 | 12.33 | 12.09 | 12.12 | 648,959 | -0.07(-0.59%) |
Aug 16, 2004 | 12.15 | 12.31 | 12.09 | 12.19 | 684,223 | +0.10(+0.87%) |
Aug 13, 2004 | 12.29 | 12.35 | 12.05 | 12.09 | 404,702 | -0.10(-0.86%) |
Aug 12, 2004 | 12.50 | 12.58 | 12.17 | 12.19 | 487,291 | -0.37(-2.97%) |
Aug 11, 2004 | 12.49 | 12.89 | 12.17 | 12.56 | 825,434 | -0.03(-0.26%) |
Aug 10, 2004 | 12.22 | 12.69 | 12.22 | 12.60 | 397,069 | +0.40(+3.28%) |
Aug 09, 2004 | 12.12 | 12.32 | 12.02 | 12.20 | 385,314 | +0.16(+1.33%) |
Aug 06, 2004 | 12.26 | 12.28 | 12.03 | 12.04 | 680,254 | -0.25(-2.00%) |
Aug 05, 2004 | 12.93 | 12.93 | 12.28 | 12.28 | 739,639 | -0.55(-4.29%) |
Aug 04, 2004 | 12.87 | 12.93 | 12.56 | 12.83 | 474,010 | -0.08(-0.61%) |
Aug 03, 2004 | 13.04 | 13.08 | 12.78 | 12.91 | 497,367 | -0.17(-1.30%) |
Aug 02, 2004 | 12.98 | 13.09 | 12.69 | 13.08 | 560,721 | +0.03(+0.20%) |
Jul 30, 2004 | 13.23 | 13.23 | 13.03 | 13.06 | 725,289 | -0.18(-1.34%) |
Jul 29, 2004 | 12.98 | 13.23 | 12.85 | 13.23 | 563,469 | +0.26(+2.02%) |
Jul 28, 2004 | 13.04 | 13.11 | 12.64 | 12.97 | 719,793 | -0.13(-1.00%) |
Jul 27, 2004 | 12.93 | 13.14 | 12.80 | 13.10 | 736,891 | +0.23(+1.78%) |
Jul 26, 2004 | 12.87 | 13.07 | 12.71 | 12.87 | 666,057 | +0.08(+0.61%) |
Jul 23, 2004 | 12.90 | 13.04 | 12.65 | 12.79 | 672,468 | -0.13(-1.01%) |
Jul 22, 2004 | 12.94 | 13.07 | 12.54 | 12.92 | 853,981 | -0.05(-0.35%) |
Jul 21, 2004 | 13.30 | 13.56 | 12.97 | 12.97 | 661,629 | -0.26(-1.98%) |
Jul 20, 2004 | 13.09 | 13.32 | 13.05 | 13.23 | 800,092 | +0.14(+1.10%) |
Jul 19, 2004 | 13.00 | 13.19 | 12.71 | 13.09 | 959,012 | +0.18(+1.42%) |
Jul 16, 2004 | 13.28 | 13.47 | 12.36 | 12.90 | 3,329,674 | -0.68(-5.01%) |
Jul 15, 2004 | 13.26 | 13.61 | 13.17 | 13.59 | 1,165,866 | +0.35(+2.67%) |
Jul 14, 2004 | 12.87 | 13.26 | 12.77 | 13.23 | 879,323 | +0.29(+2.28%) |
Jul 13, 2004 | 12.90 | 12.98 | 12.85 | 12.94 | 470,193 | +0.09(+0.66%) |
Jul 12, 2004 | 13.08 | 13.08 | 12.85 | 12.85 | 516,297 | -0.17(-1.31%) |
Jul 09, 2004 | 12.93 | 13.23 | 12.76 | 13.02 | 745,440 | +0.16(+1.27%) |
Jul 08, 2004 | 13.25 | 13.30 | 12.78 | 12.86 | 693,535 | -0.39(-2.97%) |
Jul 07, 2004 | 13.13 | 13.49 | 13.13 | 13.25 | 524,693 | +0.09(+0.65%) |
Jul 06, 2004 | 13.32 | 13.45 | 13.12 | 13.17 | 563,774 | -0.26(-1.90%) |
Jul 02, 2004 | 13.57 | 13.57 | 13.32 | 13.42 | 233,112 | -0.07(-0.49%) |
Jul 01, 2004 | 13.76 | 13.88 | 13.45 | 13.49 | 607,740 | -0.33(-2.42%) |
Jun 30, 2004 | 13.47 | 13.82 | 13.41 | 13.82 | 984,048 | +0.29(+2.18%) |
Jun 29, 2004 | 13.70 | 13.77 | 13.46 | 13.53 | 743,608 | -0.26(-1.85%) |
Jun 28, 2004 | 13.38 | 13.83 | 13.34 | 13.78 | 1,003,283 | +0.43(+3.24%) |
Jun 25, 2004 | 13.17 | 13.48 | 13.00 | 13.35 | 3,945,048 | +0.12(+0.89%) |
Jun 24, 2004 | 13.60 | 13.63 | 13.15 | 13.23 | 976,720 | -0.26(-1.94%) |
Jun 23, 2004 | 13.30 | 13.49 | 13.21 | 13.49 | 603,313 | +0.20(+1.53%) |
Jun 22, 2004 | 13.33 | 13.39 | 13.15 | 13.29 | 836,120 | +0.01(+0.10%) |
Jun 21, 2004 | 13.14 | 13.43 | 13.11 | 13.28 | 777,346 | +0.07(+0.50%) |
Jun 18, 2004 | 12.90 | 13.24 | 12.81 | 13.21 | 1,216,855 | +0.27(+2.07%) |
Jun 17, 2004 | 13.04 | 13.14 | 12.90 | 12.94 | 466,987 | -0.12(-0.95%) |
Jun 16, 2004 | 13.13 | 13.13 | 13.00 | 13.07 | 460,728 | +0.04(+0.30%) |
Jun 15, 2004 | 12.98 | 13.14 | 12.90 | 13.03 | 572,170 | +0.31(+2.42%) |
Jun 14, 2004 | 12.84 | 12.90 | 12.66 | 12.72 | 500,573 | -0.12(-0.97%) |
Jun 10, 2004 | 12.75 | 13.06 | 12.73 | 12.85 | 626,365 | +0.10(+0.77%) |
Jun 09, 2004 | 12.83 | 12.89 | 12.69 | 12.75 | 314,938 | -0.14(-1.12%) |
Jun 08, 2004 | 12.83 | 12.93 | 12.77 | 12.89 | 598,886 | +0.09(+0.67%) |
Jun 07, 2004 | 12.71 | 12.85 | 12.67 | 12.81 | 1,137,166 | +0.18(+1.40%) |
Jun 04, 2004 | 12.45 | 12.76 | 12.37 | 12.63 | 660,103 | +0.29(+2.39%) |
Jun 03, 2004 | 12.58 | 12.66 | 12.33 | 12.33 | 543,623 | -0.27(-2.13%) |
Jun 02, 2004 | 12.54 | 12.73 | 12.41 | 12.60 | 768,950 | +0.07(+0.57%) |
Jun 01, 2004 | 12.60 | 12.77 | 12.42 | 12.53 | 629,113 | +0.03(+0.21%) |
May 28, 2004 | 12.62 | 12.69 | 12.50 | 12.50 | 309,442 | -0.13(-1.04%) |
May 27, 2004 | 12.72 | 12.84 | 12.56 | 12.64 | 768,492 | -0.09(-0.72%) |
May 26, 2004 | 12.52 | 12.77 | 12.50 | 12.73 | 981,147 | +0.13(+1.04%) |
May 25, 2004 | 12.18 | 12.62 | 12.16 | 12.60 | 1,289,827 | +0.38(+3.11%) |
May 24, 2004 | 12.19 | 12.22 | 12.01 | 12.22 | 572,476 | +0.12(+1.03%) |
May 21, 2004 | 11.99 | 12.14 | 11.92 | 12.09 | 252,500 | +0.17(+1.43%) |
May 20, 2004 | 12.08 | 12.09 | 11.90 | 11.92 | 536,906 | -0.10(-0.82%) |
May 19, 2004 | 12.08 | 12.29 | 11.94 | 12.02 | 506,374 | +0.01(+0.11%) |
May 18, 2004 | 12.11 | 12.15 | 11.87 | 12.01 | 644,684 | +0.04(+0.33%) |
May 17, 2004 | 12.00 | 12.20 | 11.80 | 11.97 | 603,618 | -0.15(-1.24%) |
May 14, 2004 | 11.94 | 12.26 | 11.92 | 12.12 | 374,323 | +0.00(+0.00%) |
May 13, 2004 | 12.09 | 12.27 | 12.01 | 12.12 | 564,385 | +0.00(+0.00%) |
May 12, 2004 | 12.05 | 12.15 | 11.73 | 12.12 | 978,552 | +0.15(+1.26%) |
May 11, 2004 | 12.11 | 12.21 | 11.89 | 11.97 | 1,276,698 | +0.10(+0.88%) |
May 10, 2004 | 12.12 | 12.13 | 11.63 | 11.86 | 1,418,672 | -0.31(-2.58%) |
May 07, 2004 | 12.47 | 12.51 | 12.17 | 12.18 | 1,438,060 | -0.26(-2.11%) |
May 06, 2004 | 12.60 | 12.68 | 12.24 | 12.44 | 1,937,412 | -0.23(-1.81%) |
May 05, 2004 | 12.94 | 12.94 | 12.59 | 12.67 | 951,989 | -0.27(-2.08%) |
May 04, 2004 | 13.30 | 13.30 | 12.79 | 12.94 | 868,026 | -0.33(-2.52%) |