Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.34 | 18.67 | 18.34 | 18.42 | 85,901 | +0.04(+0.21%) |
Apr 28, 2005 | 18.47 | 18.61 | 18.34 | 18.38 | 111,304 | -0.04(-0.21%) |
Apr 27, 2005 | 17.83 | 18.57 | 17.79 | 18.42 | 119,590 | +0.47(+2.65%) |
Apr 26, 2005 | 17.71 | 18.25 | 17.69 | 17.95 | 144,122 | +0.23(+1.30%) |
Apr 25, 2005 | 17.73 | 17.80 | 17.59 | 17.72 | 74,889 | +0.06(+0.35%) |
Apr 22, 2005 | 18.21 | 18.21 | 17.60 | 17.66 | 157,402 | -0.47(-2.58%) |
Apr 21, 2005 | 17.46 | 18.19 | 17.46 | 18.12 | 168,294 | +0.68(+3.91%) |
Apr 20, 2005 | 17.66 | 17.67 | 17.31 | 17.44 | 197,677 | -0.33(-1.85%) |
Apr 19, 2005 | 17.16 | 17.83 | 17.16 | 17.77 | 167,308 | +0.54(+3.13%) |
Apr 18, 2005 | 17.06 | 17.38 | 16.84 | 17.23 | 191,104 | +0.21(+1.26%) |
Apr 15, 2005 | 17.92 | 18.04 | 16.88 | 17.02 | 233,406 | -0.90(-5.02%) |
Apr 14, 2005 | 18.96 | 19.00 | 17.90 | 17.92 | 141,491 | -0.95(-5.03%) |
Apr 13, 2005 | 18.62 | 19.06 | 18.62 | 18.87 | 151,292 | +0.19(+1.03%) |
Apr 12, 2005 | 18.31 | 18.90 | 18.21 | 18.67 | 108,441 | +0.38(+2.09%) |
Apr 11, 2005 | 18.47 | 18.65 | 18.29 | 18.29 | 84,751 | -0.17(-0.91%) |
Apr 08, 2005 | 18.51 | 18.61 | 18.35 | 18.46 | 113,727 | +0.05(+0.29%) |
Apr 07, 2005 | 18.47 | 18.51 | 18.24 | 18.41 | 75,847 | +0.11(+0.59%) |
Apr 06, 2005 | 19.09 | 19.09 | 18.30 | 18.30 | 134,709 | -0.68(-3.59%) |
Apr 05, 2005 | 18.37 | 19.35 | 18.37 | 18.98 | 389,066 | +0.60(+3.25%) |
Apr 04, 2005 | 18.61 | 18.80 | 18.02 | 18.38 | 206,512 | -0.38(-2.04%) |
Apr 01, 2005 | 17.64 | 18.88 | 17.64 | 18.77 | 265,382 | +1.10(+6.20%) |
Mar 31, 2005 | 17.69 | 17.88 | 17.51 | 17.67 | 138,467 | -0.20(-1.11%) |
Mar 30, 2005 | 16.64 | 17.87 | 16.64 | 17.87 | 194,486 | +1.13(+6.77%) |
Mar 29, 2005 | 17.81 | 17.92 | 16.65 | 16.74 | 138,277 | -1.10(-6.14%) |
Mar 28, 2005 | 17.69 | 18.04 | 17.52 | 17.83 | 101,812 | +0.28(+1.57%) |
Mar 24, 2005 | 17.48 | 17.95 | 17.47 | 17.56 | 140,104 | +0.28(+1.64%) |
Mar 23, 2005 | 17.48 | 17.71 | 17.27 | 17.27 | 56,460 | -0.38(-2.17%) |
Mar 22, 2005 | 17.43 | 17.96 | 17.43 | 17.66 | 127,794 | +0.16(+0.92%) |
Mar 21, 2005 | 17.36 | 17.66 | 17.32 | 17.49 | 127,640 | +0.05(+0.31%) |
Mar 18, 2005 | 18.02 | 18.02 | 17.27 | 17.44 | 688,851 | -0.45(-2.53%) |
Mar 17, 2005 | 18.21 | 18.38 | 17.69 | 17.89 | 152,651 | -0.31(-1.68%) |
Mar 16, 2005 | 17.92 | 18.34 | 17.85 | 18.20 | 105,019 | +0.32(+1.80%) |
Mar 15, 2005 | 18.34 | 18.57 | 17.87 | 17.88 | 123,845 | -0.47(-2.55%) |
Mar 14, 2005 | 18.33 | 18.41 | 18.00 | 18.34 | 137,179 | +0.17(+0.93%) |
Mar 11, 2005 | 17.63 | 18.32 | 17.63 | 18.18 | 211,807 | +0.47(+2.64%) |
Mar 10, 2005 | 18.16 | 18.26 | 17.62 | 17.71 | 168,188 | -0.34(-1.87%) |
Mar 09, 2005 | 18.07 | 18.31 | 17.93 | 18.05 | 173,875 | -0.08(-0.42%) |
Mar 08, 2005 | 18.58 | 18.74 | 18.07 | 18.12 | 133,694 | -0.55(-2.95%) |
Mar 07, 2005 | 18.52 | 19.10 | 18.52 | 18.67 | 119,597 | +0.11(+0.62%) |
Mar 04, 2005 | 18.93 | 18.93 | 18.56 | 18.56 | 106,937 | -0.20(-1.06%) |
Mar 03, 2005 | 18.74 | 19.00 | 18.60 | 18.76 | 228,044 | +0.22(+1.20%) |
Mar 02, 2005 | 19.23 | 19.37 | 18.47 | 18.54 | 329,088 | -0.65(-3.39%) |
Mar 01, 2005 | 18.77 | 19.33 | 18.77 | 19.19 | 583,381 | +0.28(+1.50%) |
Feb 28, 2005 | 17.59 | 18.90 | 17.44 | 18.90 | 1,011,903 | +1.35(+7.68%) |
Feb 25, 2005 | 16.75 | 18.15 | 16.66 | 17.56 | 1,345,522 | +2.03(+13.07%) |
Feb 24, 2005 | 15.27 | 15.64 | 15.27 | 15.53 | 105,879 | +0.21(+1.35%) |
Feb 23, 2005 | 15.43 | 15.46 | 15.27 | 15.32 | 202,035 | +0.00(+0.00%) |
Feb 22, 2005 | 15.33 | 15.51 | 15.31 | 15.32 | 112,450 | -0.13(-0.85%) |
Feb 18, 2005 | 15.38 | 15.63 | 15.36 | 15.45 | 85,703 | +0.13(+0.86%) |
Feb 17, 2005 | 15.70 | 15.78 | 15.28 | 15.32 | 143,454 | -0.28(-1.82%) |
Feb 16, 2005 | 15.41 | 15.69 | 15.28 | 15.60 | 286,608 | +0.28(+1.85%) |
Feb 15, 2005 | 15.16 | 15.38 | 15.13 | 15.32 | 188,726 | +0.20(+1.32%) |
Feb 14, 2005 | 14.90 | 15.30 | 14.90 | 15.12 | 196,161 | +0.08(+0.56%) |
Feb 11, 2005 | 14.36 | 15.07 | 14.25 | 15.04 | 201,074 | +0.59(+4.11%) |
Feb 10, 2005 | 14.47 | 14.61 | 14.09 | 14.44 | 194,127 | -0.07(-0.50%) |
Feb 09, 2005 | 14.14 | 14.80 | 13.96 | 14.51 | 375,680 | +0.44(+3.10%) |
Feb 08, 2005 | 14.56 | 14.62 | 13.98 | 14.08 | 660,714 | -0.55(-3.77%) |
Feb 07, 2005 | 15.04 | 15.14 | 14.25 | 14.63 | 911,047 | -1.03(-6.60%) |
Feb 04, 2005 | 15.80 | 15.90 | 15.57 | 15.66 | 292,428 | -0.02(-0.10%) |
Feb 03, 2005 | 16.16 | 16.22 | 15.56 | 15.68 | 325,011 | -0.60(-3.67%) |
Feb 02, 2005 | 16.28 | 16.31 | 16.09 | 16.28 | 125,372 | -0.02(-0.09%) |
Feb 01, 2005 | 16.51 | 16.68 | 16.28 | 16.29 | 234,186 | -0.21(-1.30%) |
Jan 31, 2005 | 16.05 | 16.64 | 16.02 | 16.51 | 211,494 | +0.43(+2.67%) |
Jan 28, 2005 | 16.46 | 16.64 | 16.03 | 16.08 | 114,748 | -0.44(-2.64%) |
Jan 27, 2005 | 16.79 | 16.98 | 16.45 | 16.51 | 113,941 | -0.41(-2.44%) |
Jan 26, 2005 | 16.59 | 16.93 | 16.35 | 16.93 | 137,689 | +0.55(+3.37%) |
Jan 25, 2005 | 17.29 | 17.34 | 16.37 | 16.38 | 271,539 | -0.78(-4.55%) |
Jan 24, 2005 | 17.66 | 17.66 | 17.16 | 17.16 | 101,575 | -0.38(-2.14%) |
Jan 21, 2005 | 17.39 | 17.62 | 17.26 | 17.53 | 146,991 | +0.25(+1.46%) |
Jan 20, 2005 | 17.44 | 17.44 | 17.16 | 17.28 | 97,896 | -0.12(-0.70%) |
Jan 19, 2005 | 17.96 | 17.96 | 17.23 | 17.40 | 143,093 | -0.44(-2.49%) |
Jan 18, 2005 | 17.26 | 17.92 | 17.26 | 17.85 | 198,723 | +0.50(+2.87%) |
Jan 14, 2005 | 16.47 | 17.43 | 16.47 | 17.35 | 251,450 | +0.80(+4.86%) |
Jan 13, 2005 | 17.30 | 17.30 | 16.48 | 16.54 | 131,922 | -0.64(-3.70%) |
Jan 12, 2005 | 16.85 | 17.29 | 16.81 | 17.18 | 184,211 | +0.15(+0.90%) |
Jan 11, 2005 | 17.14 | 17.14 | 16.81 | 17.03 | 189,233 | -0.05(-0.31%) |
Jan 10, 2005 | 17.06 | 17.39 | 16.94 | 17.08 | 287,120 | +0.04(+0.22%) |
Jan 07, 2005 | 17.42 | 17.46 | 16.98 | 17.04 | 236,085 | -0.18(-1.02%) |
Jan 06, 2005 | 16.85 | 17.48 | 16.85 | 17.22 | 239,076 | +0.23(+1.35%) |
Jan 05, 2005 | 16.74 | 17.20 | 16.51 | 16.99 | 284,655 | +0.25(+1.46%) |
Jan 04, 2005 | 18.15 | 18.15 | 16.69 | 16.74 | 255,066 | -0.67(-3.83%) |
Jan 03, 2005 | 18.15 | 18.30 | 17.03 | 17.41 | 391,512 | -0.77(-4.25%) |
Dec 31, 2004 | 18.26 | 18.38 | 18.11 | 18.18 | 119,067 | -0.09(-0.50%) |
Dec 30, 2004 | 18.04 | 18.52 | 18.04 | 18.28 | 212,545 | +0.17(+0.93%) |
Dec 29, 2004 | 18.11 | 18.47 | 18.02 | 18.11 | 172,203 | -0.28(-1.50%) |
Dec 28, 2004 | 18.38 | 18.46 | 18.00 | 18.38 | 174,553 | -0.05(-0.25%) |
Dec 27, 2004 | 18.87 | 18.94 | 18.34 | 18.43 | 128,075 | -0.30(-1.59%) |
Dec 23, 2004 | 18.62 | 18.84 | 18.46 | 18.73 | 126,900 | +0.32(+1.75%) |
Dec 22, 2004 | 18.05 | 18.80 | 18.05 | 18.41 | 154,578 | +0.22(+1.22%) |
Dec 21, 2004 | 18.11 | 18.42 | 18.03 | 18.18 | 164,761 | +0.22(+1.24%) |
Dec 20, 2004 | 17.85 | 18.19 | 17.85 | 17.96 | 280,042 | -0.10(-0.55%) |
Dec 17, 2004 | 18.55 | 18.55 | 17.95 | 18.06 | 745,083 | -0.31(-1.71%) |
Dec 16, 2004 | 18.32 | 18.72 | 18.29 | 18.38 | 94,653 | -0.03(-0.17%) |
Dec 15, 2004 | 18.31 | 18.49 | 18.17 | 18.41 | 160,714 | +0.04(+0.21%) |
Dec 14, 2004 | 18.46 | 18.61 | 18.34 | 18.37 | 192,047 | -0.05(-0.25%) |
Dec 13, 2004 | 18.27 | 18.57 | 18.23 | 18.41 | 208,367 | +0.14(+0.75%) |
Dec 10, 2004 | 18.51 | 18.53 | 18.17 | 18.28 | 137,214 | -0.09(-0.50%) |
Dec 09, 2004 | 18.49 | 18.67 | 18.12 | 18.37 | 241,789 | -0.41(-2.16%) |
Dec 08, 2004 | 19.03 | 19.11 | 18.67 | 18.77 | 203,145 | +0.05(+0.25%) |
Dec 07, 2004 | 19.13 | 19.15 | 18.73 | 18.73 | 180,428 | -0.31(-1.61%) |
Dec 06, 2004 | 18.88 | 19.19 | 18.84 | 19.03 | 242,573 | +0.11(+0.61%) |
Dec 03, 2004 | 19.19 | 19.19 | 18.92 | 18.92 | 278,998 | -0.20(-1.04%) |
Dec 02, 2004 | 18.63 | 19.19 | 18.51 | 19.12 | 416,473 | +0.61(+3.31%) |
Dec 01, 2004 | 18.62 | 18.69 | 18.38 | 18.51 | 443,237 | +0.17(+0.92%) |
Nov 30, 2004 | 17.93 | 18.61 | 17.93 | 18.34 | 453,421 | +0.28(+1.53%) |
Nov 29, 2004 | 18.00 | 18.37 | 17.92 | 18.06 | 350,673 | -0.08(-0.42%) |
Nov 26, 2004 | 17.97 | 18.22 | 17.76 | 18.14 | 58,750 | +0.30(+1.67%) |
Nov 24, 2004 | 18.15 | 18.15 | 17.75 | 17.84 | 405,898 | -0.31(-1.69%) |
Nov 23, 2004 | 19.15 | 19.19 | 17.90 | 18.15 | 409,423 | -0.97(-5.09%) |
Nov 22, 2004 | 19.07 | 19.15 | 18.88 | 19.12 | 144,656 | +0.08(+0.40%) |
Nov 19, 2004 | 19.29 | 19.42 | 18.87 | 19.04 | 265,812 | -0.30(-1.54%) |
Nov 18, 2004 | 19.14 | 19.53 | 19.14 | 19.34 | 112,017 | +0.19(+1.00%) |
Nov 17, 2004 | 19.14 | 19.53 | 19.07 | 19.15 | 170,375 | +0.05(+0.28%) |
Nov 16, 2004 | 18.57 | 19.20 | 18.57 | 19.10 | 320,515 | +0.42(+2.26%) |
Nov 15, 2004 | 18.16 | 18.96 | 18.15 | 18.67 | 357,201 | +0.50(+2.74%) |
Nov 12, 2004 | 18.12 | 18.34 | 18.11 | 18.18 | 282,784 | +0.02(+0.13%) |
Nov 11, 2004 | 18.35 | 18.35 | 18.13 | 18.15 | 116,325 | -0.15(-0.84%) |
Nov 10, 2004 | 18.21 | 18.42 | 18.16 | 18.31 | 196,617 | +0.05(+0.25%) |
Nov 09, 2004 | 18.12 | 18.38 | 17.79 | 18.26 | 209,803 | +0.02(+0.13%) |
Nov 08, 2004 | 17.26 | 18.37 | 17.12 | 18.24 | 327,042 | +1.00(+5.82%) |
Nov 05, 2004 | 17.75 | 17.75 | 17.01 | 17.23 | 267,248 | -0.33(-1.87%) |
Nov 04, 2004 | 18.00 | 18.15 | 17.54 | 17.56 | 251,059 | -0.41(-2.26%) |
Nov 03, 2004 | 17.61 | 17.99 | 17.52 | 17.97 | 169,070 | +0.55(+3.17%) |
Nov 02, 2004 | 17.43 | 17.59 | 17.33 | 17.42 | 231,084 | +0.14(+0.80%) |
Nov 01, 2004 | 16.51 | 17.31 | 16.51 | 17.28 | 230,039 | +0.72(+4.35%) |
Oct 29, 2004 | 16.35 | 16.62 | 16.34 | 16.56 | 529,535 | +0.31(+1.88%) |
Oct 28, 2004 | 16.87 | 17.17 | 15.78 | 16.25 | 376,915 | -0.28(-1.71%) |
Oct 27, 2004 | 15.52 | 16.59 | 15.52 | 16.54 | 521,571 | +0.87(+5.52%) |
Oct 26, 2004 | 15.24 | 15.74 | 15.24 | 15.67 | 464,648 | +0.36(+2.35%) |
Oct 25, 2004 | 15.18 | 15.58 | 14.79 | 15.31 | 346,887 | +0.13(+0.86%) |
Oct 22, 2004 | 15.18 | 15.31 | 15.05 | 15.18 | 241,398 | -0.06(-0.40%) |
Oct 21, 2004 | 14.90 | 15.43 | 14.79 | 15.24 | 341,795 | +0.28(+1.89%) |
Oct 20, 2004 | 15.40 | 15.40 | 14.72 | 14.96 | 201,709 | -0.25(-1.61%) |
Oct 19, 2004 | 15.64 | 15.70 | 15.17 | 15.20 | 407,334 | -0.19(-1.24%) |
Oct 18, 2004 | 14.82 | 15.70 | 14.71 | 15.40 | 538,021 | +1.19(+8.36%) |
Oct 15, 2004 | 14.09 | 14.30 | 14.03 | 14.21 | 269,337 | +0.07(+0.49%) |
Oct 14, 2004 | 14.44 | 14.46 | 14.10 | 14.14 | 231,606 | -0.30(-2.07%) |
Oct 13, 2004 | 14.45 | 14.64 | 14.19 | 14.44 | 277,431 | +0.00(+0.00%) |
Oct 12, 2004 | 14.62 | 14.74 | 14.12 | 14.44 | 202,492 | -0.31(-2.08%) |
Oct 11, 2004 | 14.45 | 15.01 | 14.35 | 14.74 | 260,198 | +0.35(+2.45%) |
Oct 08, 2004 | 14.51 | 14.75 | 14.15 | 14.39 | 315,684 | -0.22(-1.52%) |
Oct 07, 2004 | 15.02 | 15.02 | 14.60 | 14.61 | 315,292 | -0.45(-3.00%) |
Oct 06, 2004 | 14.97 | 15.12 | 14.55 | 15.07 | 197,009 | +0.11(+0.77%) |
Oct 05, 2004 | 14.67 | 15.16 | 14.53 | 14.95 | 584,499 | +0.36(+2.47%) |
Oct 04, 2004 | 14.59 | 14.80 | 14.48 | 14.59 | 250,537 | -0.11(-0.78%) |
Oct 01, 2004 | 14.50 | 14.71 | 14.39 | 14.71 | 511,126 | +0.37(+2.56%) |
Sep 30, 2004 | 14.44 | 14.61 | 14.32 | 14.34 | 682,547 | +0.12(+0.86%) |
Sep 29, 2004 | 13.86 | 14.22 | 13.77 | 14.22 | 230,561 | +0.43(+3.11%) |
Sep 28, 2004 | 13.74 | 13.82 | 13.61 | 13.79 | 222,728 | +0.01(+0.06%) |
Sep 27, 2004 | 14.09 | 14.17 | 13.42 | 13.78 | 378,743 | -0.42(-2.97%) |
Sep 24, 2004 | 14.71 | 14.74 | 14.15 | 14.20 | 354,720 | -0.21(-1.49%) |
Sep 23, 2004 | 14.21 | 14.48 | 14.16 | 14.42 | 376,262 | +0.00(+0.00%) |
Sep 22, 2004 | 13.71 | 14.44 | 13.24 | 14.42 | 773,544 | +0.74(+5.43%) |
Sep 21, 2004 | 12.56 | 13.82 | 12.56 | 13.67 | 529,927 | +1.15(+9.17%) |
Sep 20, 2004 | 12.78 | 12.78 | 12.43 | 12.52 | 347,017 | -0.38(-2.91%) |
Sep 17, 2004 | 13.21 | 13.24 | 12.75 | 12.90 | 362,684 | +0.11(+0.84%) |
Sep 16, 2004 | 12.64 | 12.94 | 12.63 | 12.79 | 300,409 | +0.24(+1.89%) |
Sep 15, 2004 | 12.72 | 12.77 | 12.49 | 12.55 | 193,875 | -0.24(-1.86%) |
Sep 14, 2004 | 12.81 | 13.02 | 12.37 | 12.79 | 423,001 | -0.07(-0.54%) |
Sep 13, 2004 | 12.49 | 12.89 | 12.19 | 12.86 | 462,560 | +0.87(+7.22%) |
Sep 10, 2004 | 11.99 | 12.09 | 11.89 | 11.99 | 142,044 | +0.08(+0.64%) |
Sep 09, 2004 | 11.97 | 11.99 | 11.74 | 11.92 | 335,137 | +0.02(+0.13%) |
Sep 08, 2004 | 12.33 | 12.33 | 11.86 | 11.90 | 418,171 | -0.51(-4.07%) |
Sep 07, 2004 | 12.16 | 12.52 | 12.00 | 12.41 | 196,747 | +0.37(+3.05%) |
Sep 03, 2004 | 12.29 | 12.50 | 12.01 | 12.04 | 237,742 | -0.31(-2.54%) |
Sep 02, 2004 | 12.04 | 12.35 | 11.76 | 12.35 | 261,503 | +0.25(+2.02%) |
Sep 01, 2004 | 12.30 | 12.70 | 12.03 | 12.11 | 570,007 | -0.16(-1.31%) |
Aug 31, 2004 | 12.09 | 12.27 | 12.06 | 12.27 | 360,204 | +0.11(+0.95%) |
Aug 30, 2004 | 12.18 | 12.19 | 12.09 | 12.16 | 274,951 | -0.06(-0.50%) |
Aug 27, 2004 | 12.21 | 12.24 | 11.99 | 12.22 | 338,401 | +0.02(+0.19%) |
Aug 26, 2004 | 11.86 | 12.19 | 11.73 | 12.19 | 1,037,790 | +0.44(+3.78%) |
Aug 25, 2004 | 11.68 | 11.81 | 11.49 | 11.75 | 465,823 | +0.13(+1.09%) |
Aug 24, 2004 | 11.37 | 11.73 | 11.01 | 11.62 | 973,687 | +0.49(+4.44%) |
Aug 23, 2004 | 11.21 | 11.24 | 10.95 | 11.13 | 251,189 | -0.05(-0.41%) |
Aug 20, 2004 | 11.10 | 11.21 | 10.85 | 11.18 | 362,554 | +0.18(+1.60%) |
Aug 19, 2004 | 11.30 | 11.40 | 10.83 | 11.00 | 739,469 | +0.13(+1.20%) |
Aug 18, 2004 | 10.64 | 10.88 | 10.54 | 10.87 | 477,051 | +0.13(+1.21%) |
Aug 17, 2004 | 10.03 | 10.74 | 9.758 | 10.74 | 2,159,266 | +1.42(+15.20%) |
Aug 16, 2004 | 9.467 | 9.559 | 9.115 | 9.322 | 523,007 | -0.12(-1.30%) |
Aug 13, 2004 | 9.437 | 9.605 | 9.337 | 9.444 | 257,978 | +0.09(+0.98%) |
Aug 12, 2004 | 8.786 | 9.536 | 8.709 | 9.352 | 494,415 | +0.54(+6.08%) |
Aug 11, 2004 | 8.517 | 8.969 | 8.464 | 8.816 | 895,353 | +0.23(+2.68%) |
Aug 10, 2004 | 8.946 | 9.115 | 8.586 | 8.586 | 2,433,564 | -0.18(-2.01%) |
Aug 09, 2004 | 10.19 | 10.19 | 8.510 | 8.763 | 1,960,168 | -1.42(-13.99%) |
Aug 06, 2004 | 10.58 | 10.64 | 10.13 | 10.19 | 483,449 | -0.54(-5.00%) |
Aug 05, 2004 | 11.45 | 11.45 | 10.59 | 10.72 | 284,873 | -0.77(-6.73%) |
Aug 04, 2004 | 10.52 | 11.51 | 10.42 | 11.50 | 498,593 | +1.07(+10.29%) |
Aug 03, 2004 | 10.88 | 10.88 | 10.38 | 10.42 | 308,503 | -0.45(-4.16%) |
Aug 02, 2004 | 10.95 | 11.03 | 10.64 | 10.88 | 384,487 | -0.08(-0.70%) |
Jul 30, 2004 | 10.91 | 11.03 | 10.79 | 10.95 | 131,600 | +0.04(+0.35%) |
Jul 29, 2004 | 10.89 | 10.91 | 10.72 | 10.91 | 294,534 | +0.15(+1.35%) |
Jul 28, 2004 | 11.22 | 11.24 | 10.72 | 10.77 | 338,401 | -0.40(-3.57%) |
Jul 27, 2004 | 11.50 | 12.12 | 11.11 | 11.17 | 481,621 | -0.18(-1.62%) |
Jul 26, 2004 | 11.64 | 12.28 | 11.35 | 11.35 | 1,380,238 | +0.90(+8.65%) |
Jul 23, 2004 | 10.56 | 10.61 | 10.42 | 10.45 | 558,518 | -0.11(-1.02%) |
Jul 22, 2004 | 10.42 | 10.63 | 10.36 | 10.55 | 586,327 | +0.21(+2.07%) |
Jul 21, 2004 | 10.29 | 10.69 | 10.12 | 10.34 | 781,769 | +0.17(+1.66%) |
Jul 20, 2004 | 9.720 | 10.21 | 9.498 | 10.17 | 1,335,327 | +0.50(+5.15%) |
Jul 19, 2004 | 12.49 | 12.62 | 9.268 | 9.674 | 4,193,852 | -2.77(-22.23%) |
Jul 16, 2004 | 12.71 | 12.81 | 12.38 | 12.44 | 147,789 | -0.28(-2.17%) |
Jul 15, 2004 | 12.63 | 12.75 | 12.49 | 12.71 | 105,750 | +0.24(+1.90%) |
Jul 14, 2004 | 12.52 | 12.76 | 12.47 | 12.48 | 173,508 | -0.15(-1.15%) |
Jul 13, 2004 | 12.71 | 12.91 | 12.53 | 12.62 | 206,539 | -0.11(-0.84%) |
Jul 12, 2004 | 13.03 | 13.16 | 12.56 | 12.73 | 278,737 | -0.34(-2.58%) |
Jul 09, 2004 | 13.10 | 13.27 | 13.01 | 13.07 | 433,446 | +0.05(+0.41%) |
Jul 08, 2004 | 13.48 | 13.70 | 13.01 | 13.01 | 263,984 | -0.56(-4.09%) |
Jul 07, 2004 | 13.71 | 13.81 | 13.42 | 13.57 | 330,176 | -0.14(-1.03%) |
Jul 06, 2004 | 14.14 | 14.17 | 13.49 | 13.71 | 260,459 | -0.57(-3.97%) |
Jul 02, 2004 | 14.36 | 14.36 | 14.13 | 14.28 | 93,739 | +0.05(+0.38%) |
Jul 01, 2004 | 14.31 | 14.43 | 14.15 | 14.22 | 217,767 | -0.15(-1.07%) |
Jun 30, 2004 | 14.59 | 14.62 | 14.31 | 14.38 | 209,020 | -0.14(-0.95%) |
Jun 29, 2004 | 14.51 | 14.56 | 14.36 | 14.51 | 476,399 | -0.02(-0.16%) |
Jun 28, 2004 | 14.90 | 14.90 | 14.40 | 14.54 | 545,724 | -0.26(-1.76%) |
Jun 25, 2004 | 15.02 | 15.10 | 14.74 | 14.80 | 461,385 | -0.21(-1.43%) |
Jun 24, 2004 | 15.16 | 15.20 | 14.87 | 15.01 | 268,814 | -0.04(-0.25%) |
Jun 23, 2004 | 14.86 | 15.36 | 14.74 | 15.05 | 323,517 | +0.24(+1.60%) |
Jun 22, 2004 | 15.07 | 15.10 | 14.79 | 14.81 | 613,613 | -0.13(-0.87%) |
Jun 21, 2004 | 15.04 | 15.10 | 14.87 | 14.94 | 244,009 | -0.10(-0.66%) |
Jun 18, 2004 | 15.01 | 15.10 | 14.90 | 15.04 | 557,213 | +0.07(+0.46%) |
Jun 17, 2004 | 14.97 | 15.08 | 14.74 | 14.97 | 249,884 | -0.11(-0.71%) |
Jun 16, 2004 | 14.98 | 15.08 | 14.74 | 15.08 | 1,227,488 | +0.21(+1.44%) |
Jun 15, 2004 | 14.62 | 14.94 | 14.55 | 14.87 | 350,934 | +0.28(+1.89%) |
Jun 14, 2004 | 14.42 | 15.20 | 14.31 | 14.59 | 756,572 | +0.04(+0.26%) |
Jun 10, 2004 | 14.63 | 14.71 | 14.51 | 14.55 | 262,287 | -0.09(-0.63%) |
Jun 09, 2004 | 14.70 | 15.03 | 14.37 | 14.65 | 779,419 | +0.06(+0.42%) |
Jun 08, 2004 | 13.88 | 14.70 | 13.82 | 14.58 | 852,922 | +0.75(+5.43%) |
Jun 07, 2004 | 13.50 | 13.86 | 13.48 | 13.83 | 551,338 | +0.36(+2.68%) |
Jun 04, 2004 | 13.69 | 13.86 | 13.26 | 13.47 | 697,822 | -0.17(-1.24%) |
Jun 03, 2004 | 13.90 | 14.00 | 13.58 | 13.64 | 487,235 | -0.30(-2.14%) |
Jun 02, 2004 | 13.95 | 14.05 | 13.79 | 13.94 | 647,166 | +0.03(+0.22%) |
Jun 01, 2004 | 14.15 | 14.32 | 13.79 | 13.91 | 1,160,512 | -0.37(-2.58%) |
May 28, 2004 | 14.19 | 14.43 | 14.09 | 14.28 | 1,662,631 | +0.00(+0.00%) |
May 27, 2004 | 15.17 | 15.66 | 14.10 | 14.28 | 8,457,029 | -6.48(-31.22%) |
May 25, 2004 | 20.37 | 21.02 | 20.21 | 20.76 | 501,726 | +0.44(+2.15%) |
May 24, 2004 | 19.68 | 20.49 | 19.62 | 20.32 | 430,573 | +0.71(+3.63%) |
May 21, 2004 | 19.15 | 19.72 | 19.11 | 19.61 | 495,721 | +0.47(+2.44%) |
May 20, 2004 | 19.17 | 19.38 | 18.81 | 19.14 | 312,551 | -0.06(-0.32%) |
May 19, 2004 | 19.32 | 19.61 | 19.14 | 19.20 | 287,614 | +0.05(+0.28%) |
May 18, 2004 | 18.96 | 19.28 | 18.96 | 19.15 | 262,939 | +0.17(+0.89%) |
May 17, 2004 | 19.30 | 19.34 | 18.87 | 18.98 | 224,164 | -0.51(-2.59%) |
May 14, 2004 | 19.61 | 19.61 | 19.35 | 19.49 | 297,015 | -0.01(-0.04%) |
May 13, 2004 | 19.35 | 19.61 | 19.28 | 19.49 | 326,390 | +0.23(+1.19%) |
May 12, 2004 | 19.68 | 19.68 | 18.96 | 19.26 | 272,470 | -0.34(-1.72%) |
May 11, 2004 | 19.44 | 20.00 | 19.31 | 19.60 | 377,045 | +0.26(+1.35%) |
May 10, 2004 | 19.52 | 19.71 | 19.16 | 19.34 | 355,112 | -0.31(-1.56%) |
May 07, 2004 | 20.16 | 20.68 | 19.58 | 19.65 | 366,862 | -0.55(-2.73%) |
May 06, 2004 | 20.50 | 20.73 | 20.18 | 20.20 | 482,665 | -0.16(-0.79%) |
May 05, 2004 | 20.07 | 20.57 | 19.57 | 20.36 | 422,609 | +0.43(+2.15%) |
May 04, 2004 | 20.07 | 20.27 | 19.74 | 19.93 | 766,755 | -0.13(-0.65%) |