Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.25 | 12.43 | 11.96 | 12.09 | 1,350,426 | -0.13(-1.04%) |
Apr 28, 2005 | 12.46 | 12.50 | 12.21 | 12.21 | 1,950,987 | -0.28(-2.24%) |
Apr 27, 2005 | 12.37 | 12.53 | 12.24 | 12.49 | 1,427,914 | +0.08(+0.64%) |
Apr 26, 2005 | 12.39 | 12.57 | 12.23 | 12.41 | 1,688,758 | -0.01(-0.11%) |
Apr 25, 2005 | 12.28 | 12.46 | 12.14 | 12.43 | 2,128,432 | +0.17(+1.36%) |
Apr 22, 2005 | 13.00 | 13.14 | 12.10 | 12.26 | 5,642,197 | -2.04(-14.27%) |
Apr 21, 2005 | 13.63 | 14.33 | 13.45 | 14.30 | 1,911,844 | +0.93(+6.98%) |
Apr 20, 2005 | 14.04 | 14.30 | 13.27 | 13.37 | 1,477,287 | -0.19(-1.43%) |
Apr 19, 2005 | 13.03 | 13.61 | 12.94 | 13.56 | 991,462 | +0.56(+4.31%) |
Apr 18, 2005 | 12.54 | 13.67 | 12.17 | 13.00 | 2,012,563 | +0.19(+1.46%) |
Apr 15, 2005 | 13.39 | 13.41 | 12.24 | 12.81 | 2,414,136 | -0.74(-5.46%) |
Apr 14, 2005 | 14.03 | 14.07 | 13.14 | 13.55 | 3,563,659 | -1.12(-7.63%) |
Apr 13, 2005 | 15.06 | 15.21 | 14.57 | 14.67 | 826,782 | -0.43(-2.83%) |
Apr 12, 2005 | 15.23 | 15.27 | 14.59 | 15.10 | 1,235,305 | -0.06(-0.37%) |
Apr 11, 2005 | 15.10 | 15.50 | 15.01 | 15.16 | 952,311 | +0.08(+0.51%) |
Apr 08, 2005 | 15.12 | 15.49 | 15.07 | 15.08 | 844,252 | -0.10(-0.66%) |
Apr 07, 2005 | 15.10 | 15.22 | 14.87 | 15.18 | 1,261,710 | +0.07(+0.44%) |
Apr 06, 2005 | 15.45 | 15.45 | 15.09 | 15.11 | 948,240 | -0.13(-0.87%) |
Apr 05, 2005 | 15.39 | 15.55 | 15.17 | 15.25 | 850,279 | -0.13(-0.87%) |
Apr 04, 2005 | 15.40 | 15.55 | 14.93 | 15.38 | 1,001,040 | -0.02(-0.13%) |
Apr 01, 2005 | 15.69 | 15.90 | 15.28 | 15.40 | 819,409 | -0.07(-0.43%) |
Mar 31, 2005 | 15.93 | 15.93 | 15.27 | 15.47 | 1,317,192 | -0.46(-2.89%) |
Mar 30, 2005 | 15.40 | 15.93 | 15.40 | 15.93 | 1,435,869 | +0.55(+3.60%) |
Mar 29, 2005 | 15.99 | 16.15 | 15.23 | 15.37 | 1,582,866 | -0.64(-4.00%) |
Mar 28, 2005 | 15.99 | 16.11 | 15.69 | 16.01 | 1,526,755 | +0.11(+0.71%) |
Mar 24, 2005 | 15.31 | 15.99 | 15.31 | 15.90 | 1,700,434 | +0.66(+4.33%) |
Mar 23, 2005 | 15.62 | 15.69 | 15.17 | 15.24 | 1,428,192 | -0.30(-1.93%) |
Mar 22, 2005 | 15.20 | 15.98 | 15.20 | 15.54 | 2,716,090 | +0.31(+2.01%) |
Mar 21, 2005 | 15.20 | 15.27 | 15.00 | 15.23 | 1,000,863 | +0.06(+0.40%) |
Mar 18, 2005 | 15.17 | 15.31 | 14.97 | 15.17 | 1,354,408 | -0.03(-0.22%) |
Mar 17, 2005 | 15.37 | 15.64 | 15.16 | 15.21 | 1,456,503 | -0.27(-1.77%) |
Mar 16, 2005 | 15.21 | 15.58 | 15.11 | 15.48 | 1,942,000 | +0.21(+1.35%) |
Mar 15, 2005 | 15.74 | 15.80 | 15.11 | 15.27 | 2,152,245 | -0.35(-2.26%) |
Mar 14, 2005 | 16.31 | 16.43 | 15.57 | 15.63 | 5,964,070 | +0.95(+6.50%) |
Mar 11, 2005 | 14.07 | 14.91 | 14.07 | 14.67 | 2,669,871 | +0.60(+4.26%) |
Mar 10, 2005 | 14.32 | 14.52 | 13.95 | 14.07 | 1,064,284 | -0.21(-1.49%) |
Mar 09, 2005 | 14.59 | 14.59 | 13.95 | 14.29 | 2,040,567 | -0.21(-1.43%) |
Mar 08, 2005 | 14.83 | 14.98 | 14.38 | 14.49 | 1,597,558 | -0.47(-3.16%) |
Mar 07, 2005 | 15.13 | 15.23 | 14.91 | 14.97 | 1,106,232 | -0.17(-1.10%) |
Mar 04, 2005 | 15.19 | 15.24 | 15.01 | 15.13 | 1,105,596 | +0.08(+0.53%) |
Mar 03, 2005 | 15.38 | 15.53 | 14.99 | 15.05 | 1,764,157 | -0.31(-2.04%) |
Mar 02, 2005 | 15.49 | 15.83 | 15.17 | 15.37 | 1,694,953 | -0.15(-0.94%) |
Mar 01, 2005 | 16.00 | 16.15 | 15.37 | 15.51 | 2,064,933 | -0.41(-2.60%) |
Feb 28, 2005 | 16.63 | 16.63 | 15.85 | 15.93 | 3,330,367 | -0.29(-1.81%) |
Feb 25, 2005 | 16.50 | 16.89 | 15.87 | 16.22 | 26,373,824 | +2.21(+15.80%) |
Feb 24, 2005 | 14.08 | 14.28 | 13.87 | 14.01 | 1,446,016 | -0.24(-1.69%) |
Feb 23, 2005 | 14.03 | 14.63 | 13.87 | 14.25 | 2,492,680 | +0.37(+2.69%) |
Feb 22, 2005 | 14.45 | 14.77 | 13.87 | 13.87 | 3,603,082 | -0.80(-5.45%) |
Feb 18, 2005 | 14.88 | 15.12 | 14.67 | 14.67 | 1,791,169 | -0.19(-1.30%) |
Feb 17, 2005 | 15.27 | 15.47 | 14.80 | 14.87 | 2,845,951 | -0.39(-2.58%) |
Feb 16, 2005 | 15.24 | 15.60 | 14.87 | 15.26 | 2,827,183 | -0.07(-0.48%) |
Feb 15, 2005 | 15.43 | 15.76 | 15.13 | 15.33 | 4,249,242 | -0.10(-0.65%) |
Feb 14, 2005 | 15.09 | 15.82 | 14.94 | 15.43 | 7,164,187 | +0.43(+2.89%) |
Feb 11, 2005 | 15.42 | 15.50 | 14.58 | 15.00 | 7,213,185 | -0.12(-0.79%) |
Feb 10, 2005 | 16.03 | 16.31 | 14.33 | 15.12 | 28,681,872 | -2.13(-12.36%) |
Feb 09, 2005 | 21.67 | 21.69 | 16.98 | 17.25 | 38,096,176 | -4.95(-22.31%) |
Feb 08, 2005 | 22.53 | 23.25 | 22.09 | 22.21 | 4,567,000 | +0.01(+0.03%) |
Feb 07, 2005 | 25.73 | 25.78 | 22.12 | 22.20 | 10,097,139 | -4.15(-15.76%) |
Feb 04, 2005 | 24.23 | 27.46 | 24.10 | 26.35 | 6,787,362 | +2.37(+9.87%) |
Feb 03, 2005 | 24.55 | 24.84 | 23.91 | 23.99 | 1,933,522 | -0.97(-3.87%) |
Feb 02, 2005 | 25.45 | 25.87 | 24.60 | 24.95 | 1,726,962 | -0.34(-1.33%) |
Feb 01, 2005 | 24.67 | 25.58 | 24.55 | 25.29 | 1,917,049 | +0.58(+2.33%) |
Jan 31, 2005 | 24.82 | 25.31 | 24.46 | 24.71 | 1,731,841 | +0.50(+2.06%) |
Jan 28, 2005 | 25.02 | 25.23 | 23.77 | 24.21 | 1,434,564 | -0.71(-2.84%) |
Jan 27, 2005 | 24.37 | 25.45 | 24.34 | 24.92 | 1,902,234 | +0.48(+1.96%) |
Jan 26, 2005 | 25.57 | 26.11 | 24.23 | 24.44 | 2,533,798 | -0.25(-1.00%) |
Jan 25, 2005 | 24.09 | 24.79 | 24.07 | 24.69 | 1,758,789 | +0.71(+2.95%) |
Jan 24, 2005 | 24.57 | 24.83 | 23.77 | 23.98 | 2,818,165 | -0.56(-2.28%) |
Jan 21, 2005 | 23.38 | 25.00 | 23.33 | 24.54 | 16,022,416 | +4.39(+21.77%) |
Jan 20, 2005 | 20.10 | 20.80 | 19.83 | 20.15 | 2,834,445 | +0.15(+0.77%) |
Jan 19, 2005 | 20.39 | 20.45 | 20.00 | 20.00 | 1,421,539 | -0.17(-0.86%) |
Jan 18, 2005 | 19.27 | 20.33 | 18.92 | 20.17 | 1,168,666 | +0.97(+5.03%) |
Jan 14, 2005 | 19.81 | 20.13 | 18.83 | 19.21 | 1,623,607 | -0.59(-3.00%) |
Jan 13, 2005 | 20.32 | 20.99 | 19.67 | 19.80 | 3,325,192 | +0.15(+0.75%) |
Jan 12, 2005 | 19.08 | 19.87 | 18.15 | 19.65 | 3,185,461 | +1.03(+5.55%) |
Jan 11, 2005 | 19.35 | 19.67 | 18.35 | 18.62 | 1,750,497 | -0.61(-3.19%) |
Jan 10, 2005 | 18.50 | 19.89 | 18.40 | 19.23 | 3,643,011 | +1.50(+8.46%) |
Jan 07, 2005 | 18.67 | 18.83 | 17.31 | 17.73 | 3,260,989 | -0.92(-4.93%) |
Jan 06, 2005 | 19.33 | 19.55 | 18.61 | 18.65 | 1,144,081 | -0.68(-3.52%) |
Jan 05, 2005 | 19.61 | 20.32 | 19.10 | 19.33 | 1,257,739 | -0.47(-2.36%) |
Jan 04, 2005 | 19.53 | 20.14 | 19.51 | 19.80 | 900,718 | +0.16(+0.81%) |
Jan 03, 2005 | 20.45 | 20.50 | 18.92 | 19.64 | 1,456,462 | -0.75(-3.66%) |
Dec 31, 2004 | 20.64 | 20.79 | 20.27 | 20.39 | 433,200 | -0.32(-1.55%) |
Dec 30, 2004 | 20.84 | 20.96 | 20.35 | 20.71 | 525,300 | -0.15(-0.70%) |
Dec 29, 2004 | 20.92 | 21.10 | 20.43 | 20.85 | 519,450 | -0.07(-0.32%) |
Dec 28, 2004 | 20.63 | 20.97 | 20.35 | 20.92 | 924,150 | +0.53(+2.62%) |
Dec 27, 2004 | 20.75 | 21.17 | 20.23 | 20.39 | 785,550 | -0.44(-2.11%) |
Dec 23, 2004 | 20.25 | 20.93 | 20.20 | 20.83 | 585,150 | +0.45(+2.19%) |
Dec 22, 2004 | 20.56 | 21.11 | 20.21 | 20.38 | 882,900 | -0.30(-1.45%) |
Dec 21, 2004 | 20.39 | 21.06 | 20.08 | 20.68 | 1,077,300 | +0.37(+1.81%) |
Dec 20, 2004 | 21.73 | 21.98 | 19.33 | 20.31 | 3,234,900 | -1.53(-7.02%) |
Dec 17, 2004 | 21.94 | 22.33 | 21.68 | 21.85 | 897,750 | -0.25(-1.15%) |
Dec 16, 2004 | 22.79 | 22.79 | 21.84 | 22.10 | 853,050 | -0.48(-2.13%) |
Dec 15, 2004 | 22.74 | 22.81 | 22.35 | 22.58 | 736,350 | +0.09(+0.39%) |
Dec 14, 2004 | 22.38 | 22.81 | 22.01 | 22.49 | 884,850 | +0.04(+0.18%) |
Dec 13, 2004 | 22.48 | 22.60 | 21.86 | 22.45 | 716,550 | +0.33(+1.51%) |
Dec 10, 2004 | 21.73 | 22.57 | 21.63 | 22.12 | 1,047,300 | +0.65(+3.04%) |
Dec 09, 2004 | 21.59 | 21.78 | 21.00 | 21.47 | 877,500 | -0.03(-0.15%) |
Dec 08, 2004 | 21.67 | 22.10 | 20.93 | 21.50 | 1,594,500 | -0.13(-0.62%) |
Dec 07, 2004 | 23.76 | 23.79 | 21.37 | 21.63 | 1,859,850 | -1.98(-8.39%) |
Dec 06, 2004 | 23.65 | 23.81 | 22.91 | 23.61 | 1,314,000 | +0.49(+2.13%) |
Dec 03, 2004 | 23.22 | 23.65 | 22.50 | 23.12 | 1,173,900 | -0.09(-0.40%) |
Dec 02, 2004 | 24.23 | 24.33 | 23.11 | 23.21 | 2,205,300 | -0.85(-3.52%) |
Dec 01, 2004 | 24.31 | 24.47 | 23.50 | 24.06 | 2,659,650 | -1.54(-6.02%) |
Nov 30, 2004 | 25.11 | 26.25 | 24.73 | 25.60 | 1,190,550 | +0.49(+1.94%) |
Nov 29, 2004 | 25.31 | 25.37 | 24.47 | 25.11 | 1,668,450 | -0.37(-1.47%) |
Nov 26, 2004 | 25.96 | 26.43 | 25.44 | 25.49 | 521,850 | -0.31(-1.21%) |
Nov 24, 2004 | 25.53 | 26.67 | 25.07 | 25.80 | 1,800,300 | +0.62(+2.46%) |
Nov 23, 2004 | 23.53 | 25.32 | 23.00 | 25.18 | 2,006,250 | +1.82(+7.79%) |
Nov 22, 2004 | 21.64 | 23.65 | 21.31 | 23.36 | 2,103,150 | +1.91(+8.92%) |
Nov 19, 2004 | 22.45 | 22.71 | 21.31 | 21.45 | 1,188,300 | -1.13(-5.02%) |
Nov 18, 2004 | 22.99 | 23.20 | 22.53 | 22.58 | 792,000 | -0.49(-2.14%) |
Nov 17, 2004 | 23.20 | 23.79 | 22.83 | 23.07 | 783,600 | -0.13(-0.55%) |
Nov 16, 2004 | 24.02 | 24.05 | 22.96 | 23.20 | 740,850 | -0.82(-3.41%) |
Nov 15, 2004 | 23.42 | 24.11 | 23.29 | 24.02 | 859,050 | +0.63(+2.68%) |
Nov 12, 2004 | 22.86 | 23.39 | 22.58 | 23.39 | 966,000 | +0.77(+3.42%) |
Nov 11, 2004 | 22.92 | 23.04 | 22.60 | 22.62 | 590,250 | -0.13(-0.56%) |
Nov 10, 2004 | 22.37 | 22.99 | 22.37 | 22.75 | 567,150 | +0.11(+0.47%) |
Nov 09, 2004 | 22.68 | 22.83 | 22.41 | 22.64 | 354,750 | -0.29(-1.25%) |
Nov 08, 2004 | 23.00 | 23.15 | 22.43 | 22.93 | 845,700 | -0.23(-1.01%) |
Nov 05, 2004 | 23.75 | 23.97 | 22.79 | 23.16 | 1,184,400 | -0.29(-1.25%) |
Nov 04, 2004 | 22.46 | 23.57 | 22.20 | 23.45 | 1,269,900 | +0.89(+3.93%) |
Nov 03, 2004 | 23.00 | 23.25 | 21.97 | 22.57 | 1,158,150 | -0.04(-0.18%) |
Nov 02, 2004 | 22.85 | 22.99 | 22.33 | 22.61 | 1,071,150 | +0.07(+0.33%) |
Nov 01, 2004 | 21.84 | 23.30 | 21.50 | 22.53 | 1,880,250 | +1.44(+6.83%) |
Oct 29, 2004 | 20.73 | 21.32 | 20.71 | 21.09 | 386,400 | +0.07(+0.33%) |
Oct 28, 2004 | 21.31 | 21.94 | 20.83 | 21.02 | 1,108,800 | -0.46(-2.13%) |
Oct 27, 2004 | 19.87 | 21.96 | 19.65 | 21.48 | 1,982,400 | +1.67(+8.41%) |
Oct 26, 2004 | 19.63 | 19.86 | 18.87 | 19.81 | 1,245,900 | +0.39(+2.03%) |
Oct 25, 2004 | 19.67 | 20.13 | 19.29 | 19.42 | 846,300 | -0.51(-2.58%) |
Oct 22, 2004 | 19.72 | 20.93 | 19.57 | 19.93 | 6,080,850 | +2.06(+11.53%) |
Oct 21, 2004 | 17.00 | 18.43 | 16.82 | 17.87 | 1,444,050 | +1.18(+7.07%) |
Oct 20, 2004 | 16.73 | 17.20 | 16.36 | 16.69 | 975,300 | +0.07(+0.44%) |
Oct 19, 2004 | 16.54 | 16.79 | 16.49 | 16.62 | 738,300 | +0.27(+1.63%) |
Oct 18, 2004 | 16.55 | 16.66 | 15.90 | 16.35 | 867,750 | -0.28(-1.68%) |
Oct 15, 2004 | 16.92 | 16.93 | 16.25 | 16.63 | 1,494,300 | -0.23(-1.34%) |
Oct 14, 2004 | 16.66 | 18.67 | 16.51 | 16.86 | 5,257,200 | +0.90(+5.64%) |
Oct 13, 2004 | 15.54 | 16.06 | 15.46 | 15.96 | 637,200 | +0.69(+4.54%) |
Oct 12, 2004 | 15.34 | 15.55 | 14.93 | 15.27 | 451,200 | -0.27(-1.72%) |
Oct 11, 2004 | 15.33 | 15.64 | 14.86 | 15.53 | 340,350 | +0.32(+2.10%) |
Oct 08, 2004 | 15.69 | 15.84 | 15.17 | 15.21 | 440,100 | -0.37(-2.35%) |
Oct 07, 2004 | 16.38 | 16.38 | 15.46 | 15.58 | 724,350 | -0.68(-4.18%) |
Oct 06, 2004 | 15.54 | 16.33 | 15.33 | 16.26 | 835,050 | +0.73(+4.68%) |
Oct 05, 2004 | 15.59 | 15.67 | 15.27 | 15.53 | 724,500 | -0.09(-0.56%) |
Oct 04, 2004 | 14.66 | 15.62 | 14.54 | 15.62 | 1,580,400 | +1.18(+8.17%) |
Oct 01, 2004 | 13.65 | 14.45 | 13.61 | 14.44 | 1,713,000 | +1.00(+7.44%) |
Sep 30, 2004 | 13.37 | 13.57 | 13.21 | 13.44 | 884,550 | +0.05(+0.40%) |
Sep 29, 2004 | 12.73 | 13.39 | 12.69 | 13.39 | 694,350 | +0.66(+5.19%) |
Sep 28, 2004 | 12.78 | 12.87 | 12.47 | 12.73 | 340,500 | -0.01(-0.05%) |
Sep 27, 2004 | 13.09 | 13.15 | 12.60 | 12.73 | 458,400 | -0.43(-3.29%) |
Sep 24, 2004 | 13.44 | 13.49 | 13.17 | 13.17 | 275,250 | -0.29(-2.18%) |
Sep 23, 2004 | 13.73 | 13.73 | 13.21 | 13.46 | 326,100 | -0.18(-1.32%) |
Sep 22, 2004 | 13.79 | 14.00 | 13.34 | 13.64 | 291,150 | -0.35(-2.52%) |
Sep 21, 2004 | 13.44 | 14.00 | 13.44 | 13.99 | 511,500 | +0.41(+2.99%) |
Sep 20, 2004 | 13.67 | 13.87 | 13.33 | 13.59 | 443,850 | -0.03(-0.20%) |
Sep 17, 2004 | 13.39 | 13.67 | 13.12 | 13.61 | 1,935,000 | +0.41(+3.13%) |
Sep 16, 2004 | 12.93 | 13.23 | 12.88 | 13.20 | 663,750 | +0.19(+1.49%) |
Sep 15, 2004 | 12.77 | 13.06 | 12.74 | 13.01 | 539,700 | +0.14(+1.09%) |
Sep 14, 2004 | 12.63 | 12.87 | 12.43 | 12.87 | 320,250 | +0.28(+2.22%) |
Sep 13, 2004 | 12.35 | 12.63 | 12.23 | 12.59 | 204,300 | +0.27(+2.16%) |
Sep 10, 2004 | 11.99 | 12.33 | 11.99 | 12.32 | 195,000 | +0.27(+2.27%) |
Sep 09, 2004 | 11.93 | 12.13 | 11.86 | 12.05 | 516,450 | +0.07(+0.61%) |
Sep 08, 2004 | 11.89 | 12.13 | 11.83 | 11.97 | 429,900 | +0.03(+0.22%) |
Sep 07, 2004 | 11.94 | 12.49 | 11.89 | 11.95 | 408,000 | +0.01(+0.11%) |
Sep 03, 2004 | 12.49 | 12.70 | 11.79 | 11.93 | 676,800 | -0.77(-6.04%) |
Sep 02, 2004 | 12.53 | 12.80 | 12.43 | 12.70 | 326,850 | +0.17(+1.33%) |
Sep 01, 2004 | 12.17 | 12.79 | 12.15 | 12.53 | 361,500 | +0.29(+2.34%) |
Aug 31, 2004 | 12.42 | 12.55 | 12.03 | 12.25 | 282,750 | -0.19(-1.55%) |
Aug 30, 2004 | 12.67 | 12.78 | 12.43 | 12.44 | 284,700 | -0.23(-1.79%) |
Aug 27, 2004 | 12.18 | 12.71 | 12.17 | 12.67 | 384,150 | +0.42(+3.43%) |
Aug 26, 2004 | 12.63 | 12.66 | 12.17 | 12.25 | 475,950 | -0.27(-2.13%) |
Aug 25, 2004 | 11.93 | 13.29 | 11.92 | 12.51 | 1,134,000 | +0.51(+4.28%) |
Aug 24, 2004 | 12.27 | 12.40 | 11.92 | 12.00 | 1,355,550 | +0.53(+4.65%) |
Aug 23, 2004 | 11.59 | 11.67 | 11.37 | 11.47 | 725,550 | -0.19(-1.60%) |
Aug 20, 2004 | 11.59 | 11.85 | 11.53 | 11.65 | 4,528,800 | +0.09(+0.75%) |
Aug 19, 2004 | 11.27 | 11.63 | 11.21 | 11.57 | 1,007,100 | +0.27(+2.36%) |
Aug 18, 2004 | 10.46 | 11.34 | 10.46 | 11.30 | 728,100 | +0.75(+7.08%) |
Aug 17, 2004 | 10.57 | 11.00 | 10.39 | 10.55 | 1,135,350 | +0.72(+7.32%) |
Aug 16, 2004 | 9.420 | 9.940 | 9.380 | 9.833 | 717,450 | +0.25(+2.64%) |
Aug 13, 2004 | 9.680 | 9.793 | 9.473 | 9.580 | 309,300 | -0.17(-1.71%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.573 | 9.747 | 262,950 | -0.27(-2.73%) |
Aug 11, 2004 | 9.927 | 10.05 | 9.387 | 10.02 | 446,250 | +0.05(+0.47%) |
Aug 10, 2004 | 9.980 | 10.15 | 9.733 | 9.973 | 327,150 | +0.09(+0.88%) |
Aug 09, 2004 | 10.00 | 10.00 | 9.807 | 9.887 | 259,650 | -0.03(-0.27%) |
Aug 06, 2004 | 9.853 | 10.07 | 9.693 | 9.913 | 430,050 | -0.20(-1.98%) |
Aug 05, 2004 | 9.733 | 10.22 | 9.733 | 10.11 | 623,400 | +0.33(+3.34%) |
Aug 04, 2004 | 9.680 | 9.920 | 9.613 | 9.787 | 511,350 | +0.06(+0.62%) |
Aug 03, 2004 | 9.220 | 9.773 | 9.133 | 9.727 | 970,200 | +0.45(+4.89%) |
Aug 02, 2004 | 9.707 | 9.733 | 9.020 | 9.273 | 1,656,900 | -0.59(-5.95%) |
Jul 30, 2004 | 10.57 | 10.70 | 9.787 | 9.860 | 2,881,800 | -2.05(-17.24%) |
Jul 29, 2004 | 11.42 | 12.39 | 11.42 | 11.91 | 1,356,750 | +0.45(+3.89%) |
Jul 28, 2004 | 11.24 | 11.55 | 10.83 | 11.47 | 484,650 | +0.17(+1.54%) |
Jul 27, 2004 | 11.19 | 11.57 | 11.09 | 11.29 | 619,500 | +0.25(+2.29%) |
Jul 26, 2004 | 10.99 | 11.27 | 10.75 | 11.04 | 352,950 | +0.11(+1.04%) |
Jul 23, 2004 | 11.43 | 11.53 | 10.93 | 10.93 | 457,500 | -0.37(-3.30%) |
Jul 22, 2004 | 11.05 | 11.49 | 10.83 | 11.30 | 272,250 | +0.19(+1.74%) |
Jul 21, 2004 | 12.13 | 12.21 | 11.06 | 11.11 | 380,100 | -1.07(-8.76%) |
Jul 20, 2004 | 11.63 | 12.17 | 11.58 | 12.17 | 400,350 | +0.39(+3.34%) |
Jul 19, 2004 | 11.49 | 11.78 | 11.33 | 11.78 | 369,750 | +0.46(+4.06%) |
Jul 16, 2004 | 11.95 | 11.95 | 11.32 | 11.32 | 574,500 | -0.54(-4.58%) |
Jul 15, 2004 | 11.37 | 12.15 | 11.37 | 11.86 | 915,750 | +0.59(+5.23%) |
Jul 14, 2004 | 11.12 | 11.49 | 11.03 | 11.27 | 608,850 | -0.01(-0.06%) |
Jul 13, 2004 | 11.45 | 11.71 | 11.25 | 11.28 | 412,050 | -0.29(-2.48%) |
Jul 12, 2004 | 11.47 | 11.57 | 10.81 | 11.57 | 554,700 | +0.11(+0.99%) |
Jul 09, 2004 | 10.89 | 11.56 | 10.89 | 11.45 | 387,450 | +0.46(+4.18%) |
Jul 08, 2004 | 11.17 | 11.30 | 10.86 | 10.99 | 429,450 | -0.34(-3.00%) |
Jul 07, 2004 | 11.46 | 11.83 | 11.23 | 11.33 | 475,200 | -0.20(-1.73%) |
Jul 06, 2004 | 11.67 | 11.82 | 11.25 | 11.53 | 439,650 | -0.39(-3.30%) |
Jul 02, 2004 | 12.19 | 12.23 | 11.10 | 11.93 | 1,493,700 | -0.35(-2.82%) |
Jul 01, 2004 | 12.68 | 12.93 | 12.09 | 12.27 | 766,650 | -0.61(-4.71%) |
Jun 30, 2004 | 12.73 | 12.93 | 12.45 | 12.88 | 560,250 | +0.25(+1.95%) |
Jun 29, 2004 | 12.66 | 12.73 | 12.03 | 12.63 | 798,750 | -0.10(-0.79%) |
Jun 28, 2004 | 13.41 | 13.43 | 12.68 | 12.73 | 448,800 | -0.57(-4.31%) |
Jun 25, 2004 | 13.47 | 13.60 | 12.91 | 13.31 | 1,245,300 | -0.17(-1.24%) |
Jun 24, 2004 | 13.63 | 13.88 | 13.27 | 13.47 | 833,850 | -0.25(-1.80%) |
Jun 23, 2004 | 12.98 | 13.75 | 12.72 | 13.72 | 572,550 | +0.85(+6.63%) |
Jun 22, 2004 | 13.32 | 13.32 | 12.27 | 12.87 | 1,317,750 | -0.16(-1.23%) |
Jun 21, 2004 | 13.58 | 13.67 | 13.01 | 13.03 | 527,850 | -0.56(-4.12%) |
Jun 18, 2004 | 13.82 | 13.92 | 13.29 | 13.59 | 885,150 | -0.33(-2.39%) |
Jun 17, 2004 | 13.32 | 14.00 | 13.28 | 13.92 | 2,792,400 | +0.83(+6.37%) |
Jun 16, 2004 | 12.78 | 13.09 | 12.65 | 13.09 | 511,950 | +0.26(+2.03%) |
Jun 15, 2004 | 12.77 | 13.27 | 12.67 | 12.83 | 435,000 | +0.23(+1.80%) |
Jun 14, 2004 | 12.46 | 12.71 | 12.37 | 12.60 | 534,600 | +0.10(+0.80%) |
Jun 10, 2004 | 12.60 | 12.83 | 12.47 | 12.50 | 275,400 | -0.01(-0.05%) |
Jun 09, 2004 | 13.27 | 13.33 | 12.30 | 12.51 | 625,350 | -0.77(-5.78%) |
Jun 08, 2004 | 12.64 | 13.41 | 12.57 | 13.27 | 807,000 | +0.64(+5.07%) |
Jun 07, 2004 | 13.00 | 13.00 | 12.03 | 12.63 | 858,000 | -0.19(-1.46%) |
Jun 04, 2004 | 12.53 | 13.73 | 12.53 | 12.82 | 2,325,900 | +0.30(+2.40%) |
Jun 03, 2004 | 12.35 | 12.65 | 12.11 | 12.52 | 293,400 | +0.06(+0.48%) |
Jun 02, 2004 | 12.92 | 12.92 | 12.08 | 12.46 | 245,100 | -0.28(-2.20%) |
Jun 01, 2004 | 12.81 | 12.81 | 12.37 | 12.74 | 178,800 | -0.05(-0.37%) |
May 28, 2004 | 12.67 | 12.81 | 12.34 | 12.79 | 374,400 | +0.23(+1.80%) |
May 27, 2004 | 12.37 | 12.95 | 12.17 | 12.56 | 941,100 | +0.19(+1.56%) |
May 26, 2004 | 11.46 | 12.41 | 11.45 | 12.37 | 697,950 | +0.71(+6.12%) |
May 25, 2004 | 11.20 | 11.65 | 11.02 | 11.65 | 278,250 | +0.37(+3.31%) |
May 24, 2004 | 11.13 | 11.47 | 11.11 | 11.28 | 142,350 | +0.24(+2.17%) |
May 21, 2004 | 10.88 | 11.10 | 10.83 | 11.04 | 97,050 | +0.23(+2.16%) |
May 20, 2004 | 10.94 | 11.17 | 10.69 | 10.81 | 148,500 | -0.19(-1.70%) |
May 19, 2004 | 11.07 | 11.37 | 10.91 | 10.99 | 265,650 | -0.04(-0.36%) |
May 18, 2004 | 11.02 | 11.23 | 10.85 | 11.03 | 149,400 | +0.07(+0.61%) |
May 17, 2004 | 11.26 | 11.26 | 10.52 | 10.97 | 569,250 | -0.47(-4.08%) |
May 14, 2004 | 11.33 | 11.60 | 10.91 | 11.43 | 518,100 | +0.03(+0.23%) |
May 13, 2004 | 11.15 | 11.50 | 10.95 | 11.41 | 454,200 | +0.34(+3.07%) |
May 12, 2004 | 10.93 | 11.23 | 10.49 | 11.07 | 327,150 | +0.23(+2.15%) |
May 11, 2004 | 10.67 | 10.99 | 10.67 | 10.83 | 709,950 | +0.10(+0.93%) |
May 10, 2004 | 10.75 | 10.90 | 10.38 | 10.73 | 509,700 | -0.03(-0.25%) |
May 07, 2004 | 11.03 | 11.27 | 10.75 | 10.76 | 181,050 | -0.29(-2.60%) |
May 06, 2004 | 11.23 | 11.33 | 10.89 | 11.05 | 314,100 | -0.28(-2.47%) |
May 05, 2004 | 11.39 | 11.39 | 11.20 | 11.33 | 551,100 | -0.01(-0.12%) |
May 04, 2004 | 11.21 | 11.55 | 11.09 | 11.34 | 927,750 | +0.17(+1.49%) |