Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.88 | 12.19 | 11.74 | 12.06 | 141,571 | +0.17(+1.47%) |
Apr 28, 2005 | 11.98 | 11.98 | 11.75 | 11.88 | 59,660 | -0.15(-1.22%) |
Apr 27, 2005 | 12.01 | 12.19 | 11.78 | 12.03 | 98,380 | -0.05(-0.46%) |
Apr 26, 2005 | 12.13 | 12.22 | 12.04 | 12.08 | 98,925 | -0.04(-0.30%) |
Apr 25, 2005 | 12.06 | 12.16 | 11.94 | 12.12 | 70,567 | +0.11(+0.92%) |
Apr 22, 2005 | 12.09 | 12.19 | 11.92 | 12.01 | 151,060 | -0.17(-1.43%) |
Apr 21, 2005 | 12.18 | 12.36 | 12.13 | 12.18 | 196,979 | +0.17(+1.45%) |
Apr 20, 2005 | 12.15 | 12.19 | 11.98 | 12.01 | 187,053 | -0.14(-1.13%) |
Apr 19, 2005 | 12.26 | 12.38 | 12.11 | 12.15 | 232,426 | -0.15(-1.19%) |
Apr 18, 2005 | 12.50 | 12.51 | 12.29 | 12.29 | 300,594 | -0.19(-1.54%) |
Apr 15, 2005 | 12.84 | 12.84 | 12.32 | 12.49 | 150,733 | -0.34(-2.64%) |
Apr 14, 2005 | 12.77 | 12.91 | 12.70 | 12.83 | 104,270 | +0.02(+0.14%) |
Apr 13, 2005 | 12.91 | 12.97 | 12.75 | 12.81 | 56,934 | -0.19(-1.48%) |
Apr 12, 2005 | 12.84 | 13.07 | 12.62 | 13.00 | 100,670 | +0.11(+0.85%) |
Apr 11, 2005 | 12.81 | 13.07 | 12.68 | 12.89 | 95,326 | -0.01(-0.07%) |
Apr 08, 2005 | 13.11 | 13.11 | 12.77 | 12.90 | 131,537 | -0.21(-1.61%) |
Apr 07, 2005 | 13.27 | 13.40 | 13.08 | 13.11 | 121,830 | -0.18(-1.38%) |
Apr 06, 2005 | 13.28 | 13.34 | 13.26 | 13.29 | 511,862 | +0.03(+0.21%) |
Apr 05, 2005 | 13.16 | 13.44 | 13.16 | 13.27 | 179,528 | +0.06(+0.49%) |
Apr 04, 2005 | 13.14 | 13.27 | 13.08 | 13.20 | 113,104 | +0.11(+0.84%) |
Apr 01, 2005 | 13.29 | 13.29 | 12.78 | 13.09 | 162,840 | -0.17(-1.31%) |
Mar 31, 2005 | 13.11 | 13.27 | 12.96 | 13.27 | 106,996 | +0.14(+1.05%) |
Mar 30, 2005 | 12.84 | 13.20 | 12.84 | 13.13 | 82,347 | +0.26(+1.99%) |
Mar 29, 2005 | 13.15 | 13.20 | 12.86 | 12.87 | 61,187 | -0.31(-2.36%) |
Mar 28, 2005 | 13.18 | 13.29 | 13.12 | 13.18 | 47,990 | +0.04(+0.28%) |
Mar 24, 2005 | 13.11 | 13.25 | 13.07 | 13.15 | 139,281 | -0.04(-0.28%) |
Mar 23, 2005 | 13.18 | 13.25 | 13.07 | 13.18 | 105,579 | -0.02(-0.14%) |
Mar 22, 2005 | 13.24 | 13.36 | 13.11 | 13.20 | 112,341 | -0.06(-0.48%) |
Mar 21, 2005 | 13.13 | 13.29 | 13.06 | 13.27 | 98,380 | +0.06(+0.49%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.12 | 13.20 | 201,778 | -0.32(-2.37%) |
Mar 17, 2005 | 13.16 | 13.56 | 13.09 | 13.52 | 104,924 | +0.30(+2.29%) |
Mar 16, 2005 | 12.94 | 13.23 | 12.94 | 13.22 | 303,539 | +0.19(+1.48%) |
Mar 15, 2005 | 12.88 | 13.03 | 12.85 | 13.03 | 154,442 | +0.16(+1.21%) |
Mar 14, 2005 | 12.56 | 12.87 | 12.56 | 12.87 | 132,410 | +0.36(+2.86%) |
Mar 11, 2005 | 12.79 | 12.83 | 12.48 | 12.52 | 135,573 | -0.52(-4.01%) |
Mar 10, 2005 | 13.89 | 13.89 | 13.00 | 13.04 | 86,710 | +0.04(+0.28%) |
Mar 09, 2005 | 13.31 | 13.33 | 12.95 | 13.00 | 77,548 | -0.38(-2.81%) |
Mar 08, 2005 | 13.62 | 13.62 | 13.34 | 13.38 | 88,891 | -0.24(-1.75%) |
Mar 07, 2005 | 13.60 | 13.77 | 13.56 | 13.62 | 148,443 | +0.05(+0.41%) |
Mar 04, 2005 | 13.59 | 13.63 | 13.40 | 13.56 | 101,543 | +0.03(+0.20%) |
Mar 03, 2005 | 13.46 | 13.60 | 13.37 | 13.53 | 242,788 | +0.05(+0.41%) |
Mar 02, 2005 | 13.48 | 13.62 | 13.35 | 13.48 | 108,087 | -0.07(-0.54%) |
Mar 01, 2005 | 13.25 | 13.65 | 13.25 | 13.55 | 127,065 | +0.22(+1.65%) |
Feb 28, 2005 | 13.37 | 13.49 | 13.22 | 13.33 | 91,836 | -0.04(-0.27%) |
Feb 25, 2005 | 13.46 | 13.46 | 13.25 | 13.37 | 95,653 | -0.06(-0.41%) |
Feb 24, 2005 | 13.57 | 13.63 | 13.37 | 13.42 | 128,701 | -0.09(-0.68%) |
Feb 23, 2005 | 13.65 | 13.77 | 13.51 | 13.51 | 75,475 | -0.05(-0.34%) |
Feb 22, 2005 | 13.83 | 13.97 | 13.50 | 13.56 | 79,947 | -0.32(-2.31%) |
Feb 18, 2005 | 14.15 | 14.17 | 13.81 | 13.88 | 61,296 | -0.13(-0.92%) |
Feb 17, 2005 | 14.15 | 14.19 | 13.96 | 14.01 | 99,253 | -0.18(-1.29%) |
Feb 16, 2005 | 14.17 | 14.32 | 14.05 | 14.19 | 78,966 | -0.06(-0.45%) |
Feb 15, 2005 | 14.39 | 14.39 | 14.18 | 14.26 | 119,103 | -0.17(-1.14%) |
Feb 14, 2005 | 14.40 | 14.43 | 14.26 | 14.42 | 93,036 | +0.03(+0.19%) |
Feb 11, 2005 | 13.92 | 14.39 | 13.91 | 14.39 | 125,865 | +0.30(+2.15%) |
Feb 10, 2005 | 13.98 | 14.17 | 13.97 | 14.09 | 114,522 | -0.08(-0.58%) |
Feb 09, 2005 | 14.24 | 14.31 | 14.00 | 14.17 | 234,280 | -0.24(-1.65%) |
Feb 08, 2005 | 13.95 | 14.41 | 13.85 | 14.41 | 225,118 | +0.25(+1.75%) |
Feb 07, 2005 | 13.75 | 14.30 | 13.75 | 14.17 | 284,670 | +0.43(+3.14%) |
Feb 04, 2005 | 13.42 | 13.78 | 13.40 | 13.73 | 152,587 | +0.24(+1.77%) |
Feb 03, 2005 | 13.38 | 13.50 | 13.14 | 13.50 | 108,087 | +0.03(+0.20%) |
Feb 02, 2005 | 13.40 | 13.66 | 13.35 | 13.47 | 137,100 | +0.03(+0.20%) |
Feb 01, 2005 | 13.24 | 13.57 | 13.16 | 13.44 | 161,204 | +0.18(+1.38%) |
Jan 31, 2005 | 13.30 | 13.49 | 13.16 | 13.26 | 180,836 | +0.03(+0.21%) |
Jan 28, 2005 | 13.03 | 13.39 | 12.96 | 13.23 | 240,388 | +0.21(+1.62%) |
Jan 27, 2005 | 12.89 | 13.08 | 12.79 | 13.02 | 104,488 | +0.08(+0.64%) |
Jan 26, 2005 | 12.74 | 12.95 | 12.61 | 12.94 | 90,854 | +0.23(+1.80%) |
Jan 25, 2005 | 12.61 | 12.80 | 12.61 | 12.71 | 78,311 | +0.13(+1.02%) |
Jan 24, 2005 | 12.70 | 12.81 | 12.58 | 12.58 | 67,622 | -0.15(-1.15%) |
Jan 21, 2005 | 12.65 | 12.85 | 12.63 | 12.73 | 110,705 | +0.06(+0.43%) |
Jan 20, 2005 | 12.52 | 12.90 | 12.52 | 12.67 | 134,700 | -0.04(-0.29%) |
Jan 19, 2005 | 13.08 | 13.14 | 12.69 | 12.71 | 89,545 | -0.42(-3.21%) |
Jan 18, 2005 | 12.93 | 13.21 | 12.85 | 13.13 | 59,333 | +0.04(+0.28%) |
Jan 14, 2005 | 12.98 | 13.13 | 12.89 | 13.09 | 53,880 | +0.20(+1.56%) |
Jan 13, 2005 | 12.95 | 13.07 | 12.79 | 12.89 | 90,745 | -0.10(-0.78%) |
Jan 12, 2005 | 12.90 | 13.04 | 12.78 | 12.99 | 165,894 | +0.14(+1.07%) |
Jan 11, 2005 | 13.11 | 13.11 | 12.83 | 12.85 | 116,158 | -0.39(-2.91%) |
Jan 10, 2005 | 12.85 | 13.24 | 12.84 | 13.24 | 178,437 | +0.39(+3.07%) |
Jan 07, 2005 | 12.88 | 12.96 | 12.71 | 12.85 | 211,594 | +0.06(+0.43%) |
Jan 06, 2005 | 12.88 | 12.99 | 12.79 | 12.79 | 138,408 | -0.05(-0.36%) |
Jan 05, 2005 | 12.87 | 13.07 | 12.84 | 12.84 | 301,467 | -0.10(-0.78%) |
Jan 04, 2005 | 13.34 | 13.46 | 12.81 | 12.94 | 287,615 | -0.53(-3.95%) |
Jan 03, 2005 | 13.98 | 14.08 | 13.39 | 13.47 | 309,865 | -0.74(-5.23%) |
Dec 31, 2004 | 14.19 | 14.21 | 13.75 | 14.21 | 156,078 | +0.11(+0.78%) |
Dec 30, 2004 | 14.01 | 14.18 | 13.94 | 14.10 | 73,621 | +0.06(+0.46%) |
Dec 29, 2004 | 14.07 | 14.07 | 13.92 | 14.04 | 41,228 | -0.11(-0.78%) |
Dec 28, 2004 | 13.94 | 14.15 | 13.92 | 14.15 | 58,897 | +0.30(+2.19%) |
Dec 27, 2004 | 13.92 | 14.04 | 13.81 | 13.84 | 40,900 | -0.16(-1.18%) |
Dec 23, 2004 | 14.00 | 14.08 | 13.71 | 14.01 | 87,473 | -0.04(-0.26%) |
Dec 22, 2004 | 14.34 | 14.43 | 13.98 | 14.05 | 132,410 | -0.39(-2.67%) |
Dec 21, 2004 | 13.86 | 14.43 | 13.86 | 14.43 | 236,680 | +0.57(+4.10%) |
Dec 20, 2004 | 13.79 | 14.06 | 13.74 | 13.86 | 87,255 | +0.09(+0.67%) |
Dec 17, 2004 | 13.69 | 13.85 | 13.69 | 13.77 | 85,074 | +0.08(+0.60%) |
Dec 16, 2004 | 13.98 | 14.03 | 13.67 | 13.69 | 112,559 | -0.34(-2.42%) |
Dec 15, 2004 | 13.98 | 14.37 | 13.98 | 14.03 | 136,336 | -0.18(-1.29%) |
Dec 14, 2004 | 13.79 | 14.39 | 13.79 | 14.21 | 171,347 | +0.33(+2.38%) |
Dec 13, 2004 | 13.97 | 13.98 | 13.70 | 13.88 | 168,621 | -0.16(-1.17%) |
Dec 10, 2004 | 13.75 | 14.05 | 13.74 | 14.05 | 96,962 | +0.09(+0.66%) |
Dec 09, 2004 | 13.94 | 14.06 | 13.80 | 13.95 | 63,478 | +0.05(+0.33%) |
Dec 08, 2004 | 13.74 | 13.98 | 13.66 | 13.91 | 515,025 | +0.16(+1.20%) |
Dec 07, 2004 | 13.71 | 14.03 | 13.71 | 13.74 | 190,762 | -0.05(-0.33%) |
Dec 06, 2004 | 13.88 | 13.96 | 13.70 | 13.79 | 62,387 | -0.20(-1.44%) |
Dec 03, 2004 | 13.98 | 14.09 | 13.80 | 13.99 | 81,801 | -0.08(-0.59%) |
Dec 02, 2004 | 13.98 | 14.08 | 13.85 | 14.07 | 112,777 | +0.03(+0.20%) |
Dec 01, 2004 | 13.66 | 14.10 | 13.66 | 14.05 | 148,334 | +0.29(+2.13%) |
Nov 30, 2004 | 13.76 | 13.93 | 13.59 | 13.75 | 156,514 | -0.05(-0.33%) |
Nov 29, 2004 | 13.62 | 13.80 | 13.53 | 13.80 | 110,814 | +0.28(+2.03%) |
Nov 26, 2004 | 13.64 | 13.71 | 13.51 | 13.52 | 60,751 | -0.35(-2.51%) |
Nov 24, 2004 | 13.72 | 14.07 | 13.67 | 13.87 | 160,768 | +0.16(+1.14%) |
Nov 23, 2004 | 13.41 | 13.74 | 13.37 | 13.72 | 290,015 | +0.47(+3.53%) |
Nov 22, 2004 | 12.94 | 13.25 | 12.93 | 13.25 | 514,261 | +0.36(+2.77%) |
Nov 19, 2004 | 12.70 | 13.03 | 12.70 | 12.89 | 177,782 | +0.17(+1.30%) |
Nov 18, 2004 | 12.70 | 12.84 | 12.65 | 12.73 | 197,197 | +0.06(+0.43%) |
Nov 17, 2004 | 12.70 | 12.83 | 12.42 | 12.67 | 169,275 | +0.20(+1.62%) |
Nov 16, 2004 | 11.96 | 12.53 | 11.92 | 12.47 | 426,788 | +0.54(+4.53%) |
Nov 15, 2004 | 11.74 | 11.95 | 11.74 | 11.93 | 172,329 | +0.09(+0.77%) |
Nov 12, 2004 | 12.01 | 12.01 | 11.74 | 11.84 | 146,261 | -0.08(-0.69%) |
Nov 11, 2004 | 11.78 | 11.98 | 11.78 | 11.92 | 97,726 | +0.07(+0.62%) |
Nov 10, 2004 | 12.05 | 12.25 | 11.84 | 11.85 | 85,837 | -0.16(-1.37%) |
Nov 09, 2004 | 11.85 | 12.08 | 11.85 | 12.01 | 138,081 | +0.13(+1.08%) |
Nov 08, 2004 | 11.97 | 12.01 | 11.78 | 11.88 | 230,136 | -0.18(-1.52%) |
Nov 05, 2004 | 12.38 | 12.38 | 11.88 | 12.07 | 332,552 | -0.23(-1.86%) |
Nov 04, 2004 | 12.06 | 12.42 | 12.06 | 12.29 | 163,603 | +0.02(+0.15%) |
Nov 03, 2004 | 12.20 | 12.48 | 12.17 | 12.28 | 144,189 | +0.04(+0.30%) |
Nov 02, 2004 | 12.17 | 12.42 | 12.01 | 12.24 | 126,084 | -0.01(-0.08%) |
Nov 01, 2004 | 12.18 | 12.33 | 12.07 | 12.25 | 45,918 | +0.07(+0.60%) |
Oct 29, 2004 | 11.98 | 12.25 | 11.97 | 12.18 | 338,551 | +0.10(+0.83%) |
Oct 28, 2004 | 11.83 | 12.10 | 11.81 | 12.07 | 101,652 | +0.16(+1.31%) |
Oct 27, 2004 | 11.85 | 12.02 | 11.74 | 11.92 | 295,032 | +0.01(+0.08%) |
Oct 26, 2004 | 11.97 | 12.07 | 11.88 | 11.91 | 161,095 | -0.02(-0.15%) |
Oct 25, 2004 | 11.84 | 12.04 | 11.77 | 11.93 | 82,238 | +0.00(+0.00%) |
Oct 22, 2004 | 12.10 | 12.10 | 11.92 | 11.93 | 91,400 | -0.08(-0.69%) |
Oct 21, 2004 | 11.84 | 12.01 | 11.68 | 12.01 | 113,977 | +0.24(+2.03%) |
Oct 20, 2004 | 11.78 | 11.91 | 11.61 | 11.77 | 70,567 | -0.07(-0.62%) |
Oct 19, 2004 | 11.95 | 12.04 | 11.69 | 11.85 | 103,070 | -0.04(-0.31%) |
Oct 18, 2004 | 11.72 | 11.93 | 11.66 | 11.88 | 87,800 | +0.13(+1.09%) |
Oct 15, 2004 | 11.61 | 11.87 | 11.61 | 11.75 | 110,923 | +0.15(+1.26%) |
Oct 14, 2004 | 11.51 | 11.73 | 11.51 | 11.61 | 117,031 | -0.17(-1.48%) |
Oct 13, 2004 | 11.74 | 11.85 | 11.61 | 11.78 | 75,803 | +0.13(+1.10%) |
Oct 12, 2004 | 11.53 | 11.71 | 11.40 | 11.65 | 74,603 | +0.07(+0.63%) |
Oct 11, 2004 | 11.30 | 11.63 | 11.28 | 11.58 | 783,226 | +0.24(+2.10%) |
Oct 08, 2004 | 11.28 | 11.58 | 11.26 | 11.34 | 91,400 | -0.02(-0.16%) |
Oct 07, 2004 | 11.46 | 11.46 | 11.32 | 11.36 | 92,817 | -0.12(-1.04%) |
Oct 06, 2004 | 11.31 | 11.48 | 11.20 | 11.48 | 169,493 | +0.20(+1.79%) |
Oct 05, 2004 | 11.37 | 11.40 | 11.19 | 11.28 | 125,975 | +0.00(+0.00%) |
Oct 04, 2004 | 11.21 | 11.40 | 11.21 | 11.28 | 232,644 | +0.14(+1.23%) |
Oct 01, 2004 | 11.00 | 11.19 | 11.00 | 11.14 | 127,392 | +0.23(+2.10%) |
Sep 30, 2004 | 11.00 | 11.00 | 10.82 | 10.91 | 181,054 | -0.09(-0.83%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.95 | 11.00 | 142,989 | +0.01(+0.08%) |
Sep 28, 2004 | 11.05 | 11.08 | 10.83 | 10.99 | 436,277 | -0.01(-0.08%) |
Sep 27, 2004 | 11.20 | 11.20 | 10.98 | 11.00 | 130,664 | -0.26(-2.28%) |
Sep 24, 2004 | 11.38 | 11.45 | 11.22 | 11.26 | 39,919 | -0.11(-0.97%) |
Sep 23, 2004 | 11.21 | 11.40 | 11.13 | 11.37 | 171,129 | +0.23(+2.06%) |
Sep 22, 2004 | 11.37 | 11.37 | 11.13 | 11.14 | 93,036 | -0.30(-2.64%) |
Sep 21, 2004 | 11.49 | 11.49 | 11.33 | 11.44 | 113,977 | +0.05(+0.40%) |
Sep 20, 2004 | 11.55 | 11.57 | 11.34 | 11.40 | 63,151 | -0.18(-1.58%) |
Sep 17, 2004 | 11.77 | 11.77 | 11.45 | 11.58 | 170,257 | -0.10(-0.86%) |
Sep 16, 2004 | 11.74 | 11.85 | 11.65 | 11.68 | 172,656 | +0.13(+1.11%) |
Sep 15, 2004 | 11.74 | 11.76 | 11.53 | 11.55 | 233,408 | -0.27(-2.33%) |
Sep 14, 2004 | 11.83 | 12.01 | 11.80 | 11.83 | 77,221 | -0.03(-0.23%) |
Sep 13, 2004 | 11.87 | 11.97 | 11.78 | 11.85 | 92,272 | +0.03(+0.23%) |
Sep 10, 2004 | 11.90 | 11.92 | 11.74 | 11.83 | 110,050 | -0.04(-0.31%) |
Sep 09, 2004 | 12.27 | 12.32 | 11.76 | 11.86 | 447,402 | -0.40(-3.29%) |
Sep 08, 2004 | 12.52 | 12.56 | 12.26 | 12.27 | 64,132 | -0.25(-1.98%) |
Sep 07, 2004 | 12.36 | 12.65 | 12.36 | 12.52 | 66,423 | +0.06(+0.52%) |
Sep 03, 2004 | 12.51 | 12.72 | 12.38 | 12.45 | 50,390 | -0.06(-0.44%) |
Sep 02, 2004 | 12.61 | 12.66 | 12.45 | 12.51 | 106,015 | -0.10(-0.80%) |
Sep 01, 2004 | 12.56 | 12.79 | 12.47 | 12.61 | 100,016 | +0.01(+0.07%) |
Aug 31, 2004 | 12.38 | 12.67 | 12.19 | 12.60 | 67,513 | +0.21(+1.70%) |
Aug 30, 2004 | 12.67 | 12.67 | 12.16 | 12.39 | 91,290 | -0.19(-1.53%) |
Aug 27, 2004 | 12.57 | 12.79 | 12.49 | 12.58 | 180,618 | +0.10(+0.81%) |
Aug 26, 2004 | 12.67 | 12.69 | 12.44 | 12.48 | 79,075 | -0.28(-2.23%) |
Aug 25, 2004 | 12.36 | 12.77 | 12.19 | 12.76 | 75,694 | +0.36(+2.88%) |
Aug 24, 2004 | 12.37 | 12.45 | 12.18 | 12.40 | 143,207 | +0.09(+0.74%) |
Aug 23, 2004 | 12.32 | 12.38 | 12.18 | 12.31 | 86,164 | +0.03(+0.22%) |
Aug 20, 2004 | 12.06 | 12.37 | 11.96 | 12.29 | 71,767 | +0.23(+1.90%) |
Aug 19, 2004 | 12.22 | 12.22 | 11.83 | 12.06 | 108,632 | -0.23(-1.87%) |
Aug 18, 2004 | 11.83 | 12.47 | 11.60 | 12.29 | 340,950 | +0.84(+7.37%) |
Aug 17, 2004 | 10.73 | 11.52 | 10.71 | 11.44 | 472,924 | +0.81(+7.59%) |
Aug 16, 2004 | 10.73 | 10.98 | 10.61 | 10.64 | 236,134 | -0.06(-0.60%) |
Aug 13, 2004 | 10.56 | 10.74 | 10.56 | 10.70 | 61,515 | +0.14(+1.30%) |
Aug 12, 2004 | 10.64 | 10.68 | 10.55 | 10.56 | 103,070 | -0.06(-0.52%) |
Aug 11, 2004 | 10.62 | 10.69 | 10.55 | 10.62 | 166,766 | -0.05(-0.52%) |
Aug 10, 2004 | 10.56 | 10.79 | 10.56 | 10.67 | 131,755 | +0.16(+1.48%) |
Aug 09, 2004 | 10.64 | 10.71 | 10.52 | 10.52 | 219,120 | -0.04(-0.35%) |
Aug 06, 2004 | 10.45 | 10.65 | 10.27 | 10.55 | 221,410 | +0.05(+0.44%) |
Aug 05, 2004 | 10.74 | 10.75 | 10.43 | 10.51 | 238,425 | -0.14(-1.29%) |
Aug 04, 2004 | 10.76 | 10.78 | 10.55 | 10.64 | 90,418 | -0.16(-1.53%) |
Aug 03, 2004 | 10.93 | 10.97 | 10.74 | 10.81 | 101,543 | -0.07(-0.67%) |
Aug 02, 2004 | 10.88 | 11.03 | 10.83 | 10.88 | 110,487 | -0.05(-0.42%) |
Jul 30, 2004 | 11.09 | 11.09 | 10.77 | 10.93 | 55,734 | -0.15(-1.32%) |
Jul 29, 2004 | 10.94 | 11.24 | 10.94 | 11.08 | 190,325 | +0.10(+0.92%) |
Jul 28, 2004 | 11.08 | 11.14 | 10.72 | 10.97 | 75,585 | -0.19(-1.72%) |
Jul 27, 2004 | 10.88 | 11.19 | 10.88 | 11.17 | 40,900 | +0.28(+2.61%) |
Jul 26, 2004 | 11.00 | 11.12 | 10.88 | 10.88 | 77,221 | -0.17(-1.49%) |
Jul 23, 2004 | 11.16 | 11.16 | 10.96 | 11.05 | 60,424 | -0.11(-0.99%) |
Jul 22, 2004 | 11.02 | 11.22 | 10.83 | 11.16 | 85,837 | +0.08(+0.74%) |
Jul 21, 2004 | 11.52 | 11.52 | 11.08 | 11.08 | 81,365 | -0.39(-3.36%) |
Jul 20, 2004 | 11.37 | 11.46 | 11.25 | 11.46 | 49,081 | +0.14(+1.21%) |
Jul 19, 2004 | 11.29 | 11.40 | 11.14 | 11.32 | 56,497 | +0.13(+1.15%) |
Jul 16, 2004 | 11.37 | 11.59 | 11.19 | 11.19 | 285,543 | -0.17(-1.53%) |
Jul 15, 2004 | 11.46 | 11.51 | 11.32 | 11.37 | 52,571 | -0.03(-0.24%) |
Jul 14, 2004 | 11.63 | 11.68 | 11.34 | 11.40 | 61,951 | -0.26(-2.20%) |
Jul 13, 2004 | 11.66 | 11.70 | 11.52 | 11.65 | 43,845 | +0.03(+0.24%) |
Jul 12, 2004 | 11.62 | 11.68 | 11.42 | 11.63 | 23,995 | +0.03(+0.24%) |
Jul 09, 2004 | 11.41 | 11.69 | 11.41 | 11.60 | 280,198 | +0.18(+1.61%) |
Jul 08, 2004 | 11.68 | 11.68 | 11.41 | 11.41 | 375,307 | -0.30(-2.58%) |
Jul 07, 2004 | 11.81 | 11.87 | 11.51 | 11.72 | 641,763 | -0.06(-0.54%) |
Jul 06, 2004 | 12.06 | 12.06 | 11.46 | 11.78 | 480,668 | -0.27(-2.21%) |
Jul 02, 2004 | 12.10 | 12.21 | 12.01 | 12.05 | 396,466 | -0.07(-0.60%) |
Jul 01, 2004 | 12.79 | 12.79 | 12.07 | 12.12 | 362,000 | -0.61(-4.82%) |
Jun 30, 2004 | 12.84 | 12.88 | 12.69 | 12.73 | 183,672 | -0.10(-0.79%) |
Jun 29, 2004 | 12.73 | 12.84 | 12.73 | 12.84 | 118,449 | +0.03(+0.21%) |
Jun 28, 2004 | 12.88 | 12.91 | 12.80 | 12.81 | 84,528 | -0.03(-0.21%) |
Jun 25, 2004 | 12.84 | 12.96 | 12.74 | 12.84 | 373,344 | -0.07(-0.57%) |
Jun 24, 2004 | 12.96 | 13.07 | 12.91 | 12.91 | 152,369 | -0.05(-0.35%) |
Jun 23, 2004 | 12.98 | 13.02 | 12.80 | 12.96 | 201,232 | -0.03(-0.21%) |
Jun 22, 2004 | 12.88 | 13.03 | 12.70 | 12.98 | 365,054 | +0.15(+1.14%) |
Jun 21, 2004 | 13.03 | 13.03 | 12.79 | 12.84 | 145,171 | -0.10(-0.78%) |
Jun 18, 2004 | 13.14 | 13.20 | 12.94 | 12.94 | 111,686 | -0.19(-1.47%) |
Jun 17, 2004 | 13.14 | 13.25 | 12.96 | 13.13 | 45,372 | +0.02(+0.14%) |
Jun 16, 2004 | 13.14 | 13.36 | 13.09 | 13.11 | 70,240 | +0.01(+0.07%) |
Jun 15, 2004 | 12.88 | 13.26 | 12.88 | 13.10 | 170,911 | +0.27(+2.07%) |
Jun 14, 2004 | 12.84 | 12.93 | 12.84 | 12.84 | 115,504 | -0.09(-0.71%) |
Jun 10, 2004 | 12.85 | 12.98 | 12.85 | 12.93 | 101,652 | +0.03(+0.21%) |
Jun 09, 2004 | 13.16 | 13.16 | 12.88 | 12.90 | 55,516 | -0.21(-1.61%) |
Jun 08, 2004 | 13.14 | 13.17 | 13.07 | 13.11 | 60,642 | +0.00(+0.00%) |
Jun 07, 2004 | 13.11 | 13.16 | 13.07 | 13.11 | 137,536 | +0.17(+1.35%) |
Jun 04, 2004 | 12.89 | 13.11 | 12.84 | 12.94 | 67,295 | +0.10(+0.79%) |
Jun 03, 2004 | 12.95 | 13.00 | 12.84 | 12.84 | 49,735 | -0.08(-0.64%) |
Jun 02, 2004 | 13.07 | 13.07 | 12.91 | 12.92 | 52,353 | -0.10(-0.77%) |
Jun 01, 2004 | 12.90 | 13.02 | 12.88 | 13.02 | 66,205 | +0.10(+0.78%) |
May 28, 2004 | 13.03 | 13.15 | 12.89 | 12.92 | 100,889 | -0.13(-0.98%) |
May 27, 2004 | 13.07 | 13.07 | 12.97 | 13.05 | 62,714 | -0.02(-0.14%) |
May 26, 2004 | 12.96 | 13.18 | 12.93 | 13.07 | 128,265 | +0.11(+0.85%) |
May 25, 2004 | 12.88 | 13.04 | 12.84 | 12.96 | 380,106 | +0.12(+0.93%) |
May 24, 2004 | 12.90 | 12.96 | 12.82 | 12.84 | 210,067 | -0.02(-0.14%) |
May 21, 2004 | 12.84 | 12.88 | 12.74 | 12.85 | 276,381 | +0.10(+0.79%) |
May 20, 2004 | 12.75 | 12.86 | 12.70 | 12.75 | 128,592 | +0.00(+0.00%) |
May 19, 2004 | 12.93 | 13.13 | 12.74 | 12.75 | 327,862 | -0.09(-0.71%) |
May 18, 2004 | 12.80 | 12.91 | 12.72 | 12.85 | 81,583 | +0.14(+1.08%) |
May 17, 2004 | 12.79 | 12.89 | 12.49 | 12.71 | 88,455 | -0.08(-0.65%) |
May 14, 2004 | 12.74 | 12.95 | 12.74 | 12.79 | 243,333 | -0.04(-0.29%) |
May 13, 2004 | 12.85 | 12.95 | 12.66 | 12.83 | 115,722 | -0.01(-0.07%) |
May 12, 2004 | 12.88 | 12.90 | 12.59 | 12.84 | 173,747 | +0.00(+0.00%) |
May 11, 2004 | 13.09 | 13.10 | 12.83 | 12.84 | 167,639 | -0.08(-0.64%) |
May 10, 2004 | 13.20 | 13.34 | 12.89 | 12.92 | 97,180 | -0.35(-2.63%) |
May 07, 2004 | 13.72 | 13.89 | 13.27 | 13.27 | 289,469 | -0.50(-3.60%) |
May 06, 2004 | 13.79 | 13.93 | 13.47 | 13.76 | 58,352 | -0.04(-0.27%) |
May 05, 2004 | 14.01 | 14.03 | 13.70 | 13.80 | 65,986 | -0.21(-1.50%) |
May 04, 2004 | 13.86 | 14.19 | 13.86 | 14.01 | 97,071 | +0.24(+1.73%) |