Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.60 | 12.63 | 12.30 | 12.57 | 439,450 | +0.08(+0.68%) |
Apr 28, 2005 | 12.83 | 12.90 | 12.45 | 12.48 | 421,820 | -0.45(-3.50%) |
Apr 27, 2005 | 12.84 | 13.03 | 12.70 | 12.93 | 275,249 | +0.09(+0.72%) |
Apr 26, 2005 | 13.06 | 13.15 | 12.82 | 12.84 | 469,697 | -0.21(-1.59%) |
Apr 25, 2005 | 13.20 | 13.20 | 12.98 | 13.05 | 346,764 | +0.08(+0.59%) |
Apr 22, 2005 | 13.13 | 13.27 | 12.68 | 12.97 | 511,086 | -0.22(-1.69%) |
Apr 21, 2005 | 12.95 | 13.30 | 12.87 | 13.20 | 600,839 | +0.25(+1.90%) |
Apr 20, 2005 | 12.97 | 13.26 | 12.79 | 12.95 | 637,931 | -0.12(-0.88%) |
Apr 19, 2005 | 13.28 | 13.40 | 12.72 | 13.06 | 1,214,665 | -0.17(-1.28%) |
Apr 18, 2005 | 12.81 | 13.26 | 12.73 | 13.23 | 1,200,831 | +0.51(+4.05%) |
Apr 15, 2005 | 12.93 | 13.05 | 12.63 | 12.72 | 915,025 | -0.20(-1.55%) |
Apr 14, 2005 | 12.94 | 13.05 | 12.89 | 12.92 | 779,878 | -0.03(-0.24%) |
Apr 13, 2005 | 12.91 | 13.12 | 12.91 | 12.95 | 800,465 | -0.04(-0.30%) |
Apr 12, 2005 | 12.63 | 13.05 | 12.51 | 12.99 | 799,432 | +0.30(+2.36%) |
Apr 11, 2005 | 12.79 | 12.97 | 12.67 | 12.69 | 753,329 | -0.15(-1.14%) |
Apr 08, 2005 | 12.97 | 13.10 | 12.73 | 12.83 | 845,298 | -0.05(-0.42%) |
Apr 07, 2005 | 12.60 | 12.90 | 12.47 | 12.89 | 732,635 | +0.35(+2.76%) |
Apr 06, 2005 | 12.57 | 12.67 | 12.44 | 12.54 | 725,210 | +0.05(+0.37%) |
Apr 05, 2005 | 12.42 | 12.63 | 12.36 | 12.50 | 717,720 | +0.11(+0.87%) |
Apr 04, 2005 | 12.06 | 12.50 | 11.94 | 12.39 | 728,364 | +0.34(+2.80%) |
Apr 01, 2005 | 12.10 | 12.14 | 11.77 | 12.05 | 652,579 | +0.28(+2.42%) |
Mar 31, 2005 | 12.20 | 12.20 | 11.70 | 11.77 | 610,097 | -0.43(-3.53%) |
Mar 30, 2005 | 11.84 | 12.21 | 11.78 | 12.20 | 365,456 | +0.48(+4.06%) |
Mar 29, 2005 | 12.14 | 12.28 | 11.63 | 11.72 | 613,865 | -0.31(-2.62%) |
Mar 28, 2005 | 12.40 | 12.56 | 11.98 | 12.04 | 845,698 | -0.33(-2.67%) |
Mar 24, 2005 | 12.27 | 12.47 | 12.27 | 12.37 | 541,102 | +0.09(+0.75%) |
Mar 23, 2005 | 12.42 | 12.59 | 12.24 | 12.27 | 589,484 | -0.17(-1.36%) |
Mar 22, 2005 | 12.27 | 12.65 | 12.26 | 12.44 | 676,790 | +0.12(+1.00%) |
Mar 21, 2005 | 12.10 | 12.46 | 12.06 | 12.32 | 540,021 | +0.21(+1.71%) |
Mar 18, 2005 | 12.38 | 12.44 | 12.10 | 12.11 | 842,362 | -0.27(-2.17%) |
Mar 17, 2005 | 12.34 | 12.43 | 12.27 | 12.38 | 671,054 | +0.10(+0.81%) |
Mar 16, 2005 | 11.91 | 12.47 | 11.88 | 12.28 | 1,081,593 | +0.41(+3.43%) |
Mar 15, 2005 | 11.80 | 11.91 | 11.73 | 11.87 | 642,722 | +0.04(+0.32%) |
Mar 14, 2005 | 12.09 | 12.15 | 11.77 | 11.84 | 796,436 | -0.33(-2.71%) |
Mar 11, 2005 | 12.29 | 12.50 | 11.98 | 12.17 | 836,152 | -0.37(-2.94%) |
Mar 10, 2005 | 13.02 | 13.21 | 12.38 | 12.54 | 1,103,143 | -0.71(-5.39%) |
Mar 09, 2005 | 13.47 | 13.47 | 13.14 | 13.25 | 471,753 | -0.12(-0.86%) |
Mar 08, 2005 | 13.63 | 13.69 | 13.27 | 13.36 | 493,881 | -0.18(-1.36%) |
Mar 07, 2005 | 13.25 | 13.63 | 13.23 | 13.55 | 474,186 | +0.32(+2.44%) |
Mar 04, 2005 | 13.16 | 13.39 | 13.14 | 13.23 | 270,723 | -0.06(-0.46%) |
Mar 03, 2005 | 13.36 | 13.39 | 13.06 | 13.29 | 376,375 | +0.08(+0.64%) |
Mar 02, 2005 | 13.14 | 13.43 | 13.09 | 13.20 | 415,448 | -0.02(-0.12%) |
Mar 01, 2005 | 13.33 | 13.47 | 13.08 | 13.22 | 516,863 | -0.09(-0.69%) |
Feb 28, 2005 | 13.39 | 13.94 | 13.20 | 13.31 | 1,009,251 | -0.14(-1.03%) |
Feb 25, 2005 | 13.16 | 13.45 | 13.06 | 13.45 | 474,798 | +0.32(+2.46%) |
Feb 24, 2005 | 13.10 | 13.36 | 12.84 | 13.13 | 665,348 | -0.02(-0.12%) |
Feb 23, 2005 | 13.49 | 13.57 | 13.05 | 13.14 | 482,420 | -0.27(-2.00%) |
Feb 22, 2005 | 13.55 | 13.83 | 13.40 | 13.41 | 633,159 | -0.04(-0.29%) |
Feb 18, 2005 | 13.53 | 13.69 | 13.44 | 13.45 | 397,152 | +0.00(+0.00%) |
Feb 17, 2005 | 13.81 | 13.92 | 13.43 | 13.45 | 425,813 | -0.31(-2.29%) |
Feb 16, 2005 | 13.83 | 13.87 | 13.52 | 13.76 | 559,132 | -0.08(-0.55%) |
Feb 15, 2005 | 13.96 | 14.16 | 13.69 | 13.84 | 388,654 | -0.15(-1.10%) |
Feb 14, 2005 | 13.73 | 14.19 | 13.73 | 13.99 | 392,210 | +0.15(+1.05%) |
Feb 11, 2005 | 13.53 | 13.97 | 13.25 | 13.85 | 597,358 | +0.44(+3.26%) |
Feb 10, 2005 | 13.56 | 13.68 | 13.14 | 13.41 | 413,555 | -0.15(-1.13%) |
Feb 09, 2005 | 13.98 | 14.19 | 13.47 | 13.56 | 482,400 | -0.51(-3.66%) |
Feb 08, 2005 | 13.98 | 14.24 | 13.98 | 14.08 | 325,472 | -0.01(-0.05%) |
Feb 07, 2005 | 14.03 | 14.30 | 14.03 | 14.09 | 425,602 | -0.02(-0.16%) |
Feb 04, 2005 | 13.66 | 14.16 | 13.66 | 14.11 | 333,317 | +0.31(+2.28%) |
Feb 03, 2005 | 13.98 | 14.02 | 13.63 | 13.79 | 362,006 | -0.19(-1.37%) |
Feb 02, 2005 | 14.06 | 14.15 | 13.83 | 13.99 | 463,414 | -0.07(-0.49%) |
Feb 01, 2005 | 13.79 | 14.06 | 13.69 | 14.06 | 806,822 | +0.34(+2.46%) |
Jan 31, 2005 | 13.46 | 13.77 | 13.45 | 13.72 | 556,474 | +0.36(+2.70%) |
Jan 28, 2005 | 13.50 | 13.54 | 13.10 | 13.36 | 591,710 | -0.01(-0.06%) |
Jan 27, 2005 | 13.08 | 13.60 | 13.05 | 13.36 | 649,616 | +0.23(+1.75%) |
Jan 26, 2005 | 13.09 | 13.36 | 12.79 | 13.13 | 620,059 | +0.06(+0.47%) |
Jan 25, 2005 | 13.20 | 13.41 | 12.97 | 13.07 | 526,609 | +0.02(+0.12%) |
Jan 24, 2005 | 13.55 | 13.77 | 13.03 | 13.06 | 790,284 | -0.36(-2.69%) |
Jan 21, 2005 | 13.40 | 13.61 | 13.30 | 13.42 | 752,120 | -0.02(-0.17%) |
Jan 20, 2005 | 13.41 | 13.65 | 13.18 | 13.44 | 631,558 | -0.06(-0.46%) |
Jan 19, 2005 | 14.13 | 14.16 | 13.40 | 13.50 | 966,388 | -0.59(-4.20%) |
Jan 18, 2005 | 13.71 | 14.13 | 13.62 | 14.09 | 828,201 | +0.35(+2.51%) |
Jan 14, 2005 | 13.69 | 13.94 | 12.93 | 13.75 | 2,094,011 | -0.02(-0.17%) |
Jan 13, 2005 | 15.52 | 15.78 | 12.90 | 13.77 | 3,761,335 | -1.79(-11.50%) |
Jan 12, 2005 | 15.48 | 15.77 | 15.20 | 15.56 | 582,323 | +0.27(+1.76%) |
Jan 11, 2005 | 15.56 | 15.76 | 15.23 | 15.29 | 491,490 | -0.40(-2.55%) |
Jan 10, 2005 | 15.55 | 15.88 | 15.19 | 15.69 | 613,253 | +0.08(+0.54%) |
Jan 07, 2005 | 16.05 | 16.05 | 15.56 | 15.61 | 688,699 | -0.24(-1.50%) |
Jan 06, 2005 | 15.78 | 16.15 | 15.71 | 15.85 | 585,417 | +0.10(+0.63%) |
Jan 05, 2005 | 15.83 | 16.27 | 15.75 | 15.75 | 723,192 | -0.17(-1.06%) |
Jan 04, 2005 | 16.30 | 16.62 | 15.75 | 15.91 | 1,140,785 | -0.31(-1.94%) |
Jan 03, 2005 | 16.99 | 17.24 | 16.06 | 16.23 | 1,286,423 | -0.75(-4.39%) |
Dec 31, 2004 | 17.60 | 17.66 | 16.97 | 16.97 | 872,440 | -0.83(-4.66%) |
Dec 30, 2004 | 17.97 | 18.05 | 17.75 | 17.80 | 398,658 | -0.08(-0.43%) |
Dec 29, 2004 | 17.85 | 18.03 | 17.73 | 17.88 | 792,500 | +0.00(+0.00%) |
Dec 28, 2004 | 17.20 | 17.95 | 17.18 | 17.88 | 844,578 | +0.65(+3.74%) |
Dec 27, 2004 | 16.97 | 17.28 | 16.91 | 17.24 | 496,305 | +0.36(+2.14%) |
Dec 23, 2004 | 16.51 | 17.04 | 16.51 | 16.87 | 481,072 | -0.02(-0.09%) |
Dec 22, 2004 | 16.55 | 16.90 | 16.32 | 16.89 | 688,213 | +0.71(+4.37%) |
Dec 21, 2004 | 16.24 | 16.39 | 15.90 | 16.18 | 499,690 | -0.02(-0.14%) |
Dec 20, 2004 | 15.90 | 16.48 | 15.90 | 16.21 | 517,527 | +0.31(+1.98%) |
Dec 17, 2004 | 16.09 | 16.32 | 15.86 | 15.89 | 585,359 | -0.21(-1.33%) |
Dec 16, 2004 | 16.44 | 16.65 | 16.04 | 16.11 | 579,891 | -0.42(-2.56%) |
Dec 15, 2004 | 16.24 | 16.54 | 16.22 | 16.53 | 373,791 | +0.18(+1.13%) |
Dec 14, 2004 | 16.00 | 16.41 | 15.99 | 16.34 | 400,221 | +0.20(+1.24%) |
Dec 13, 2004 | 16.04 | 16.15 | 15.82 | 16.14 | 332,389 | +0.28(+1.79%) |
Dec 10, 2004 | 15.76 | 16.05 | 15.74 | 15.86 | 370,536 | -0.02(-0.10%) |
Dec 09, 2004 | 16.00 | 16.13 | 15.55 | 15.88 | 530,937 | -0.25(-1.57%) |
Dec 08, 2004 | 15.59 | 16.25 | 15.59 | 16.13 | 593,822 | +0.55(+3.55%) |
Dec 07, 2004 | 16.22 | 16.48 | 15.57 | 15.58 | 554,503 | -0.77(-4.70%) |
Dec 06, 2004 | 16.23 | 16.48 | 16.13 | 16.34 | 280,050 | -0.02(-0.14%) |
Dec 03, 2004 | 16.46 | 16.62 | 16.26 | 16.37 | 392,149 | -0.13(-0.79%) |
Dec 02, 2004 | 16.28 | 16.53 | 16.16 | 16.50 | 702,795 | +0.35(+2.19%) |
Dec 01, 2004 | 15.75 | 16.19 | 15.67 | 16.14 | 656,185 | +0.51(+3.29%) |
Nov 30, 2004 | 15.71 | 15.92 | 15.59 | 15.63 | 574,292 | -0.02(-0.15%) |
Nov 29, 2004 | 15.47 | 15.78 | 15.22 | 15.65 | 780,782 | -0.19(-1.21%) |
Nov 26, 2004 | 15.97 | 15.97 | 15.75 | 15.85 | 144,126 | -0.08(-0.53%) |
Nov 24, 2004 | 15.69 | 16.02 | 15.42 | 15.93 | 708,003 | +0.25(+1.62%) |
Nov 23, 2004 | 15.37 | 16.32 | 15.14 | 15.68 | 1,645,281 | +0.36(+2.36%) |
Nov 22, 2004 | 14.79 | 15.34 | 14.61 | 15.32 | 600,462 | +0.56(+3.80%) |
Nov 19, 2004 | 15.21 | 15.31 | 14.63 | 14.75 | 697,978 | -0.47(-3.08%) |
Nov 18, 2004 | 15.22 | 15.45 | 14.46 | 15.22 | 1,050,548 | -0.06(-0.40%) |
Nov 17, 2004 | 14.22 | 16.60 | 14.18 | 15.28 | 3,345,375 | +1.27(+9.04%) |
Nov 16, 2004 | 13.99 | 14.21 | 13.96 | 14.02 | 493,831 | -0.07(-0.49%) |
Nov 15, 2004 | 13.81 | 14.17 | 13.81 | 14.09 | 498,518 | +0.23(+1.66%) |
Nov 12, 2004 | 13.67 | 13.95 | 13.60 | 13.86 | 415,584 | +0.10(+0.73%) |
Nov 11, 2004 | 13.46 | 13.78 | 13.45 | 13.76 | 455,944 | +0.28(+2.11%) |
Nov 10, 2004 | 13.03 | 13.67 | 13.00 | 13.47 | 765,419 | +0.41(+3.18%) |
Nov 09, 2004 | 12.00 | 13.11 | 11.93 | 13.06 | 926,862 | +0.80(+6.52%) |
Nov 08, 2004 | 12.34 | 12.41 | 12.17 | 12.26 | 254,011 | -0.12(-0.99%) |
Nov 05, 2004 | 12.38 | 12.50 | 12.10 | 12.38 | 395,404 | +0.09(+0.75%) |
Nov 04, 2004 | 12.31 | 12.31 | 12.10 | 12.29 | 384,597 | +0.03(+0.25%) |
Nov 03, 2004 | 12.47 | 12.51 | 12.08 | 12.26 | 561,924 | +0.15(+1.21%) |
Nov 02, 2004 | 12.18 | 12.40 | 12.10 | 12.11 | 558,799 | -0.04(-0.32%) |
Nov 01, 2004 | 12.53 | 12.53 | 12.07 | 12.15 | 453,992 | -0.06(-0.50%) |
Oct 29, 2004 | 12.40 | 12.40 | 12.07 | 12.21 | 364,026 | -0.12(-0.93%) |
Oct 28, 2004 | 12.16 | 12.43 | 12.05 | 12.33 | 367,281 | +0.03(+0.25%) |
Oct 27, 2004 | 11.84 | 12.34 | 11.78 | 12.30 | 489,665 | +0.39(+3.29%) |
Oct 26, 2004 | 12.00 | 12.17 | 11.81 | 11.91 | 361,553 | -0.27(-2.21%) |
Oct 25, 2004 | 11.91 | 12.30 | 11.91 | 12.17 | 235,393 | +0.22(+1.86%) |
Oct 22, 2004 | 12.29 | 12.44 | 11.95 | 11.95 | 306,220 | -0.51(-4.07%) |
Oct 21, 2004 | 12.31 | 12.47 | 12.12 | 12.46 | 330,957 | +0.31(+2.53%) |
Oct 20, 2004 | 12.10 | 12.30 | 11.99 | 12.15 | 529,765 | -0.02(-0.13%) |
Oct 19, 2004 | 12.29 | 12.52 | 12.14 | 12.17 | 325,619 | -0.02(-0.13%) |
Oct 18, 2004 | 12.16 | 12.28 | 12.01 | 12.18 | 316,765 | -0.04(-0.31%) |
Oct 15, 2004 | 12.24 | 12.32 | 12.10 | 12.22 | 422,484 | +0.11(+0.89%) |
Oct 14, 2004 | 12.31 | 12.35 | 12.09 | 12.11 | 350,877 | -0.28(-2.23%) |
Oct 13, 2004 | 12.77 | 12.80 | 12.29 | 12.39 | 306,871 | -0.13(-1.04%) |
Oct 12, 2004 | 12.48 | 12.70 | 12.34 | 12.52 | 322,624 | -0.15(-1.21%) |
Oct 11, 2004 | 12.38 | 12.72 | 12.36 | 12.67 | 191,517 | +0.27(+2.17%) |
Oct 08, 2004 | 12.67 | 12.86 | 12.34 | 12.40 | 305,829 | -0.38(-2.95%) |
Oct 07, 2004 | 13.06 | 13.06 | 12.78 | 12.78 | 289,815 | -0.26(-2.00%) |
Oct 06, 2004 | 12.84 | 13.06 | 12.77 | 13.04 | 284,867 | +0.14(+1.07%) |
Oct 05, 2004 | 13.00 | 13.02 | 12.76 | 12.90 | 220,811 | -0.11(-0.83%) |
Oct 04, 2004 | 12.87 | 13.06 | 12.83 | 13.01 | 402,304 | +0.21(+1.62%) |
Oct 01, 2004 | 12.65 | 12.83 | 12.52 | 12.80 | 336,685 | +0.27(+2.14%) |
Sep 30, 2004 | 12.33 | 12.54 | 12.32 | 12.54 | 263,646 | +0.18(+1.43%) |
Sep 29, 2004 | 12.23 | 12.44 | 12.04 | 12.36 | 365,198 | +0.21(+1.77%) |
Sep 28, 2004 | 12.15 | 12.22 | 11.94 | 12.14 | 249,454 | +0.13(+1.09%) |
Sep 27, 2004 | 12.21 | 12.27 | 12.01 | 12.01 | 352,309 | -0.25(-2.07%) |
Sep 24, 2004 | 12.52 | 12.67 | 12.25 | 12.27 | 403,085 | -0.35(-2.80%) |
Sep 23, 2004 | 12.33 | 12.67 | 12.21 | 12.62 | 708,915 | +0.59(+4.92%) |
Sep 22, 2004 | 12.25 | 12.40 | 11.98 | 12.03 | 455,554 | -0.37(-2.97%) |
Sep 21, 2004 | 12.18 | 12.41 | 12.14 | 12.40 | 396,836 | +0.17(+1.38%) |
Sep 20, 2004 | 12.10 | 12.47 | 12.09 | 12.23 | 418,318 | +0.04(+0.32%) |
Sep 17, 2004 | 12.47 | 12.87 | 12.17 | 12.19 | 570,126 | -0.12(-1.00%) |
Sep 16, 2004 | 12.24 | 12.48 | 12.23 | 12.31 | 360,381 | +0.14(+1.14%) |
Sep 15, 2004 | 12.46 | 12.46 | 12.10 | 12.17 | 447,352 | -0.25(-2.04%) |
Sep 14, 2004 | 12.50 | 12.60 | 12.34 | 12.43 | 433,421 | -0.18(-1.40%) |
Sep 13, 2004 | 12.54 | 12.83 | 12.46 | 12.60 | 415,323 | +0.10(+0.80%) |
Sep 10, 2004 | 12.07 | 12.56 | 11.86 | 12.50 | 572,339 | +0.45(+3.76%) |
Sep 09, 2004 | 11.91 | 12.13 | 11.75 | 12.05 | 552,810 | +0.34(+2.89%) |
Sep 08, 2004 | 11.67 | 11.91 | 11.67 | 11.71 | 389,805 | -0.08(-0.72%) |
Sep 07, 2004 | 11.97 | 11.97 | 11.67 | 11.80 | 619,861 | -0.08(-0.65%) |
Sep 03, 2004 | 12.06 | 12.10 | 11.81 | 11.87 | 364,677 | -0.18(-1.53%) |
Sep 02, 2004 | 11.97 | 12.09 | 11.91 | 12.06 | 439,019 | +0.05(+0.38%) |
Sep 01, 2004 | 12.04 | 12.51 | 11.84 | 12.01 | 760,472 | +0.04(+0.32%) |
Aug 31, 2004 | 12.04 | 12.12 | 11.74 | 11.97 | 490,577 | -0.03(-0.26%) |
Aug 30, 2004 | 12.23 | 12.25 | 12.01 | 12.01 | 416,235 | -0.22(-1.76%) |
Aug 27, 2004 | 12.12 | 12.24 | 12.10 | 12.22 | 300,231 | +0.12(+0.95%) |
Aug 26, 2004 | 12.17 | 12.26 | 12.10 | 12.10 | 345,408 | -0.15(-1.19%) |
Aug 25, 2004 | 12.14 | 12.26 | 11.99 | 12.25 | 481,853 | +0.07(+0.57%) |
Aug 24, 2004 | 12.29 | 12.29 | 11.94 | 12.18 | 390,716 | +0.03(+0.25%) |
Aug 23, 2004 | 12.26 | 12.34 | 11.99 | 12.15 | 912,150 | -0.07(-0.57%) |
Aug 20, 2004 | 12.10 | 12.34 | 12.03 | 12.22 | 680,662 | +0.15(+1.21%) |
Aug 19, 2004 | 12.14 | 12.30 | 12.00 | 12.07 | 605,930 | -0.18(-1.50%) |
Aug 18, 2004 | 11.73 | 12.27 | 11.63 | 12.26 | 735,214 | +0.43(+3.64%) |
Aug 17, 2004 | 11.67 | 11.88 | 11.54 | 11.83 | 532,499 | +0.26(+2.26%) |
Aug 16, 2004 | 11.50 | 11.68 | 11.30 | 11.57 | 612,700 | +0.18(+1.62%) |
Aug 13, 2004 | 11.57 | 11.60 | 11.22 | 11.38 | 499,820 | -0.10(-0.87%) |
Aug 12, 2004 | 11.37 | 11.61 | 11.23 | 11.48 | 621,814 | +0.03(+0.27%) |
Aug 11, 2004 | 11.49 | 11.69 | 11.12 | 11.45 | 771,669 | -0.45(-3.74%) |
Aug 10, 2004 | 11.40 | 11.95 | 10.91 | 11.90 | 1,120,593 | +0.78(+7.05%) |
Aug 09, 2004 | 12.31 | 12.75 | 10.67 | 11.11 | 5,460,924 | -2.28(-17.03%) |
Aug 06, 2004 | 14.03 | 14.22 | 13.30 | 13.40 | 1,045,600 | -0.68(-4.86%) |
Aug 05, 2004 | 14.75 | 14.84 | 14.06 | 14.08 | 709,045 | -0.68(-4.58%) |
Aug 04, 2004 | 14.36 | 14.83 | 14.36 | 14.75 | 477,948 | +0.35(+2.45%) |
Aug 03, 2004 | 14.84 | 14.87 | 14.40 | 14.40 | 451,518 | -0.41(-2.80%) |
Aug 02, 2004 | 14.59 | 14.89 | 14.42 | 14.82 | 600,722 | +0.04(+0.26%) |
Jul 30, 2004 | 14.70 | 14.82 | 14.42 | 14.78 | 680,011 | +0.18(+1.21%) |
Jul 29, 2004 | 13.89 | 14.66 | 13.88 | 14.60 | 904,859 | +0.86(+6.26%) |
Jul 28, 2004 | 13.97 | 14.04 | 13.68 | 13.74 | 926,471 | -0.39(-2.77%) |
Jul 27, 2004 | 13.89 | 14.16 | 13.83 | 14.13 | 771,278 | +0.35(+2.51%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.52 | 13.79 | 807,863 | -0.24(-1.70%) |
Jul 23, 2004 | 14.19 | 14.42 | 13.98 | 14.03 | 554,112 | -0.30(-2.09%) |
Jul 22, 2004 | 14.53 | 14.58 | 13.75 | 14.32 | 1,151,580 | -0.25(-1.74%) |
Jul 21, 2004 | 14.60 | 14.95 | 14.44 | 14.58 | 1,347,394 | +0.01(+0.05%) |
Jul 20, 2004 | 14.07 | 14.65 | 14.02 | 14.57 | 1,006,281 | +0.38(+2.71%) |
Jul 19, 2004 | 13.83 | 14.25 | 13.83 | 14.19 | 780,132 | +0.37(+2.67%) |
Jul 16, 2004 | 13.82 | 14.10 | 13.68 | 13.82 | 949,646 | +0.07(+0.50%) |
Jul 15, 2004 | 13.43 | 13.79 | 13.40 | 13.75 | 616,866 | +0.32(+2.40%) |
Jul 14, 2004 | 13.56 | 13.86 | 13.35 | 13.43 | 758,389 | -0.14(-1.02%) |
Jul 13, 2004 | 13.53 | 13.64 | 13.40 | 13.56 | 473,781 | +0.09(+0.68%) |
Jul 12, 2004 | 13.35 | 13.50 | 13.18 | 13.47 | 522,084 | +0.06(+0.46%) |
Jul 09, 2004 | 13.26 | 13.62 | 13.19 | 13.41 | 412,850 | +0.20(+1.51%) |
Jul 08, 2004 | 13.43 | 13.52 | 13.17 | 13.21 | 458,418 | -0.25(-1.83%) |
Jul 07, 2004 | 13.57 | 13.83 | 13.32 | 13.46 | 575,985 | -0.09(-0.68%) |
Jul 06, 2004 | 13.79 | 13.94 | 13.27 | 13.55 | 782,215 | -0.41(-2.97%) |
Jul 02, 2004 | 13.96 | 14.03 | 13.78 | 13.96 | 457,637 | -0.02(-0.16%) |
Jul 01, 2004 | 14.44 | 14.44 | 13.90 | 13.99 | 649,936 | -0.46(-3.19%) |
Jun 30, 2004 | 14.52 | 14.54 | 14.29 | 14.45 | 520,652 | -0.02(-0.11%) |
Jun 29, 2004 | 14.23 | 14.52 | 14.20 | 14.46 | 662,565 | +0.12(+0.80%) |
Jun 28, 2004 | 14.75 | 14.75 | 14.07 | 14.35 | 713,732 | -0.22(-1.48%) |
Jun 25, 2004 | 14.51 | 14.77 | 14.06 | 14.56 | 3,780,619 | +0.10(+0.69%) |
Jun 24, 2004 | 14.30 | 14.52 | 14.28 | 14.46 | 482,244 | +0.06(+0.43%) |
Jun 23, 2004 | 14.12 | 14.43 | 13.83 | 14.40 | 707,613 | +0.29(+2.07%) |
Jun 22, 2004 | 13.51 | 14.12 | 13.42 | 14.11 | 717,377 | +0.65(+4.79%) |
Jun 21, 2004 | 13.43 | 13.50 | 13.40 | 13.46 | 487,973 | +0.05(+0.34%) |
Jun 18, 2004 | 13.45 | 13.57 | 13.38 | 13.42 | 366,760 | -0.03(-0.23%) |
Jun 17, 2004 | 13.59 | 13.69 | 13.40 | 13.45 | 550,076 | -0.20(-1.46%) |
Jun 16, 2004 | 13.66 | 13.70 | 13.49 | 13.65 | 628,584 | +0.13(+0.97%) |
Jun 15, 2004 | 13.63 | 13.68 | 13.29 | 13.52 | 454,252 | +0.01(+0.06%) |
Jun 14, 2004 | 13.39 | 13.61 | 13.36 | 13.51 | 634,573 | -0.05(-0.34%) |
Jun 10, 2004 | 13.69 | 13.69 | 13.26 | 13.56 | 605,930 | +0.18(+1.32%) |
Jun 09, 2004 | 13.56 | 13.75 | 13.30 | 13.38 | 492,139 | -0.18(-1.36%) |
Jun 08, 2004 | 13.52 | 13.65 | 13.23 | 13.56 | 665,690 | +0.12(+0.91%) |
Jun 07, 2004 | 13.29 | 13.49 | 13.03 | 13.44 | 393,320 | +0.19(+1.45%) |
Jun 04, 2004 | 13.13 | 13.29 | 12.91 | 13.25 | 404,908 | +0.40(+3.11%) |
Jun 03, 2004 | 13.14 | 13.50 | 12.70 | 12.85 | 1,199,492 | -0.30(-2.28%) |
Jun 02, 2004 | 13.13 | 13.31 | 13.01 | 13.15 | 666,601 | +0.05(+0.41%) |
Jun 01, 2004 | 12.94 | 13.17 | 12.91 | 13.10 | 366,500 | +0.07(+0.53%) |
May 28, 2004 | 12.87 | 13.18 | 12.85 | 13.03 | 346,710 | -0.11(-0.82%) |
May 27, 2004 | 12.77 | 13.21 | 12.77 | 13.13 | 465,839 | +0.35(+2.70%) |
May 26, 2004 | 12.57 | 12.86 | 12.44 | 12.79 | 621,814 | +0.18(+1.46%) |
May 25, 2004 | 12.47 | 12.66 | 11.92 | 12.60 | 1,540,734 | -0.05(-0.43%) |
May 24, 2004 | 12.60 | 12.75 | 12.47 | 12.66 | 358,688 | +0.16(+1.29%) |
May 21, 2004 | 12.37 | 12.57 | 12.36 | 12.50 | 313,250 | +0.12(+0.93%) |
May 20, 2004 | 12.63 | 12.67 | 12.37 | 12.38 | 350,877 | -0.13(-1.04%) |
May 19, 2004 | 12.41 | 12.87 | 12.41 | 12.51 | 449,044 | +0.21(+1.68%) |
May 18, 2004 | 12.02 | 12.42 | 11.95 | 12.30 | 684,959 | +0.28(+2.36%) |
May 17, 2004 | 12.20 | 12.23 | 11.52 | 12.02 | 838,850 | -0.26(-2.13%) |
May 14, 2004 | 12.58 | 12.83 | 12.23 | 12.28 | 531,849 | -0.46(-3.62%) |
May 13, 2004 | 12.58 | 12.87 | 12.44 | 12.74 | 1,466,392 | +0.18(+1.41%) |
May 12, 2004 | 12.87 | 12.89 | 12.25 | 12.57 | 947,954 | -0.25(-1.98%) |
May 11, 2004 | 12.56 | 13.00 | 12.55 | 12.82 | 1,118,510 | +0.33(+2.64%) |
May 10, 2004 | 13.35 | 13.36 | 12.23 | 12.49 | 1,183,347 | -0.59(-4.52%) |
May 07, 2004 | 13.06 | 13.37 | 13.06 | 13.08 | 919,180 | -0.02(-0.18%) |
May 06, 2004 | 13.46 | 13.57 | 13.06 | 13.10 | 739,641 | -0.27(-2.01%) |
May 05, 2004 | 13.44 | 13.63 | 13.36 | 13.37 | 1,003,677 | -0.08(-0.57%) |
May 04, 2004 | 13.52 | 13.70 | 13.36 | 13.45 | 1,385,411 | +0.01(+0.06%) |