Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.07 | 14.07 | 13.71 | 13.71 | 20,870 | -0.38(-2.72%) |
Apr 28, 2005 | 14.27 | 14.27 | 14.09 | 14.09 | 8,537 | -0.13(-0.95%) |
Apr 27, 2005 | 14.32 | 14.56 | 14.23 | 14.23 | 3,794 | -0.11(-0.76%) |
Apr 26, 2005 | 14.65 | 14.79 | 14.34 | 14.34 | 10,672 | -0.28(-1.90%) |
Apr 25, 2005 | 14.72 | 14.72 | 14.61 | 14.61 | 7,589 | -0.06(-0.40%) |
Apr 22, 2005 | 14.06 | 14.67 | 14.02 | 14.67 | 29,170 | +0.65(+4.66%) |
Apr 21, 2005 | 13.87 | 14.19 | 13.81 | 14.02 | 15,415 | +0.19(+1.37%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.83 | 13.83 | 14,466 | -0.16(-1.15%) |
Apr 19, 2005 | 13.91 | 14.00 | 13.89 | 13.99 | 13,992 | +0.04(+0.27%) |
Apr 18, 2005 | 13.97 | 14.02 | 13.92 | 13.95 | 9,486 | -0.05(-0.39%) |
Apr 15, 2005 | 13.92 | 14.10 | 13.89 | 14.01 | 23,241 | +0.08(+0.61%) |
Apr 14, 2005 | 14.06 | 14.10 | 13.92 | 13.92 | 12,569 | -0.16(-1.11%) |
Apr 13, 2005 | 14.23 | 14.23 | 14.08 | 14.08 | 10,197 | -0.34(-2.37%) |
Apr 12, 2005 | 14.19 | 14.42 | 14.14 | 14.42 | 8,063 | +0.19(+1.33%) |
Apr 11, 2005 | 14.34 | 14.34 | 14.19 | 14.23 | 19,210 | -0.15(-1.03%) |
Apr 08, 2005 | 14.45 | 14.48 | 14.38 | 14.38 | 10,197 | -0.04(-0.29%) |
Apr 07, 2005 | 14.40 | 14.42 | 14.38 | 14.42 | 1,185 | +0.04(+0.29%) |
Apr 06, 2005 | 14.27 | 14.41 | 14.27 | 14.38 | 23,478 | +0.15(+1.04%) |
Apr 05, 2005 | 14.34 | 14.34 | 14.18 | 14.23 | 13,281 | -0.15(-1.06%) |
Apr 04, 2005 | 14.59 | 14.59 | 14.38 | 14.38 | 9,012 | -0.25(-1.73%) |
Apr 01, 2005 | 14.95 | 14.96 | 14.63 | 14.64 | 23,478 | -0.27(-1.81%) |
Mar 31, 2005 | 15.10 | 15.10 | 14.82 | 14.91 | 14,941 | -0.23(-1.53%) |
Mar 30, 2005 | 15.31 | 15.31 | 15.14 | 15.14 | 5,691 | -0.17(-1.13%) |
Mar 29, 2005 | 15.41 | 15.48 | 15.31 | 15.31 | 11,858 | -0.03(-0.16%) |
Mar 28, 2005 | 15.23 | 15.34 | 15.21 | 15.34 | 9,960 | +0.07(+0.44%) |
Mar 24, 2005 | 15.19 | 15.31 | 15.18 | 15.27 | 5,454 | -0.13(-0.85%) |
Mar 23, 2005 | 15.48 | 15.50 | 15.31 | 15.40 | 31,779 | -0.13(-0.81%) |
Mar 22, 2005 | 15.59 | 15.60 | 15.53 | 15.53 | 17,787 | +0.00(+0.03%) |
Mar 21, 2005 | 15.32 | 15.56 | 15.32 | 15.52 | 10,435 | +0.15(+0.96%) |
Mar 18, 2005 | 15.43 | 15.43 | 15.37 | 15.37 | 62,610 | +0.02(+0.14%) |
Mar 17, 2005 | 15.36 | 15.37 | 15.35 | 15.35 | 5,217 | +0.04(+0.25%) |
Mar 16, 2005 | 15.39 | 15.39 | 15.31 | 15.31 | 2,608 | -0.12(-0.79%) |
Mar 15, 2005 | 15.45 | 15.45 | 15.39 | 15.44 | 23,478 | +0.07(+0.44%) |
Mar 14, 2005 | 15.34 | 15.37 | 15.29 | 15.37 | 19,447 | +0.03(+0.19%) |
Mar 11, 2005 | 15.27 | 15.34 | 15.24 | 15.34 | 4,506 | +0.07(+0.47%) |
Mar 10, 2005 | 15.26 | 15.33 | 15.26 | 15.27 | 10,672 | +0.00(+0.03%) |
Mar 09, 2005 | 15.29 | 15.37 | 15.24 | 15.26 | 11,146 | -0.02(-0.14%) |
Mar 08, 2005 | 15.39 | 15.39 | 15.29 | 15.29 | 9,012 | -0.16(-1.04%) |
Mar 07, 2005 | 15.29 | 15.45 | 15.29 | 15.45 | 12,569 | +0.07(+0.44%) |
Mar 04, 2005 | 15.12 | 15.38 | 15.12 | 15.38 | 13,755 | +0.30(+2.01%) |
Mar 03, 2005 | 15.15 | 15.15 | 14.97 | 15.07 | 7,351 | -0.07(-0.47%) |
Mar 02, 2005 | 15.01 | 15.16 | 15.01 | 15.15 | 5,217 | +0.09(+0.62%) |
Mar 01, 2005 | 14.71 | 15.05 | 14.71 | 15.05 | 8,300 | +0.38(+2.62%) |
Feb 28, 2005 | 14.76 | 14.76 | 14.62 | 14.67 | 13,043 | -0.16(-1.05%) |
Feb 25, 2005 | 14.82 | 14.84 | 14.78 | 14.83 | 11,620 | +0.03(+0.17%) |
Feb 24, 2005 | 14.97 | 14.97 | 14.76 | 14.80 | 15,889 | -0.32(-2.09%) |
Feb 23, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 711 | +0.00(+0.03%) |
Feb 22, 2005 | 15.26 | 15.33 | 14.98 | 15.11 | 36,285 | -0.24(-1.54%) |
Feb 18, 2005 | 15.24 | 15.42 | 15.05 | 15.35 | 18,735 | +0.15(+0.97%) |
Feb 17, 2005 | 15.35 | 15.35 | 15.20 | 15.20 | 3,557 | -0.15(-0.96%) |
Feb 16, 2005 | 15.26 | 15.39 | 15.26 | 15.35 | 3,794 | +0.04(+0.28%) |
Feb 15, 2005 | 15.40 | 15.40 | 15.26 | 15.31 | 9,960 | -0.17(-1.09%) |
Feb 14, 2005 | 15.57 | 15.57 | 15.43 | 15.47 | 4,980 | -0.14(-0.92%) |
Feb 11, 2005 | 15.14 | 15.62 | 15.13 | 15.62 | 32,491 | +0.44(+2.89%) |
Feb 10, 2005 | 15.63 | 15.63 | 15.11 | 15.18 | 43,400 | -0.48(-3.10%) |
Feb 09, 2005 | 15.77 | 15.77 | 15.65 | 15.66 | 16,364 | -0.09(-0.56%) |
Feb 08, 2005 | 15.69 | 15.75 | 15.69 | 15.75 | 1,897 | +0.07(+0.43%) |
Feb 07, 2005 | 15.68 | 15.76 | 15.66 | 15.69 | 6,640 | -0.04(-0.24%) |
Feb 04, 2005 | 15.52 | 15.72 | 15.52 | 15.72 | 7,351 | +0.16(+1.06%) |
Feb 03, 2005 | 15.63 | 15.63 | 15.53 | 15.56 | 6,403 | -0.11(-0.73%) |
Feb 02, 2005 | 15.69 | 15.71 | 15.55 | 15.67 | 8,537 | -0.05(-0.35%) |
Feb 01, 2005 | 15.64 | 15.73 | 15.52 | 15.73 | 14,466 | +0.02(+0.13%) |
Jan 31, 2005 | 15.16 | 15.77 | 15.16 | 15.71 | 12,806 | +0.62(+4.11%) |
Jan 28, 2005 | 15.54 | 15.54 | 14.91 | 15.09 | 32,728 | -0.35(-2.24%) |
Jan 27, 2005 | 15.37 | 15.43 | 15.36 | 15.43 | 2,845 | +0.00(+0.03%) |
Jan 26, 2005 | 15.47 | 15.47 | 15.18 | 15.43 | 25,376 | -0.04(-0.27%) |
Jan 25, 2005 | 15.39 | 15.77 | 15.39 | 15.47 | 11,146 | +0.16(+1.07%) |
Jan 24, 2005 | 15.45 | 15.53 | 15.31 | 15.31 | 5,691 | -0.11(-0.68%) |
Jan 21, 2005 | 15.60 | 15.60 | 15.35 | 15.41 | 20,158 | -0.08(-0.54%) |
Jan 20, 2005 | 15.39 | 15.54 | 15.37 | 15.50 | 19,684 | +0.06(+0.41%) |
Jan 19, 2005 | 15.69 | 15.69 | 15.34 | 15.43 | 13,043 | -0.22(-1.37%) |
Jan 18, 2005 | 15.71 | 15.76 | 15.58 | 15.65 | 24,427 | -0.14(-0.91%) |
Jan 14, 2005 | 15.77 | 16.02 | 15.73 | 15.79 | 16,126 | +0.10(+0.65%) |
Jan 13, 2005 | 15.98 | 15.98 | 15.69 | 15.69 | 23,004 | -0.25(-1.56%) |
Jan 12, 2005 | 16.04 | 16.09 | 15.77 | 15.94 | 19,684 | -0.44(-2.70%) |
Jan 11, 2005 | 16.49 | 16.49 | 16.30 | 16.38 | 13,518 | +0.01(+0.08%) |
Jan 10, 2005 | 16.70 | 16.85 | 16.37 | 16.37 | 26,324 | -0.36(-2.17%) |
Jan 07, 2005 | 16.87 | 16.87 | 16.70 | 16.73 | 21,107 | -0.17(-1.00%) |
Jan 06, 2005 | 16.79 | 16.90 | 16.70 | 16.90 | 15,178 | +0.15(+0.91%) |
Jan 05, 2005 | 16.85 | 16.88 | 16.75 | 16.75 | 18,261 | -0.14(-0.82%) |
Jan 04, 2005 | 17.04 | 17.08 | 16.79 | 16.89 | 29,645 | +0.02(+0.10%) |
Jan 03, 2005 | 16.71 | 16.92 | 16.71 | 16.87 | 29,407 | +0.25(+1.52%) |
Dec 31, 2004 | 16.66 | 16.87 | 16.62 | 16.62 | 18,735 | -0.10(-0.58%) |
Dec 30, 2004 | 16.87 | 16.87 | 16.71 | 16.71 | 10,435 | -0.09(-0.55%) |
Dec 29, 2004 | 16.82 | 16.85 | 16.76 | 16.81 | 4,506 | +0.03(+0.20%) |
Dec 28, 2004 | 16.70 | 16.78 | 16.66 | 16.77 | 15,889 | +0.01(+0.08%) |
Dec 27, 2004 | 16.87 | 16.87 | 16.70 | 16.76 | 5,217 | -0.04(-0.25%) |
Dec 23, 2004 | 16.92 | 16.92 | 16.80 | 16.80 | 2,134 | -0.09(-0.55%) |
Dec 22, 2004 | 16.78 | 16.92 | 16.78 | 16.90 | 2,371 | +0.18(+1.06%) |
Dec 21, 2004 | 16.61 | 16.72 | 16.61 | 16.72 | 5,691 | +0.18(+1.10%) |
Dec 20, 2004 | 16.62 | 16.67 | 16.52 | 16.54 | 7,114 | -0.08(-0.46%) |
Dec 17, 2004 | 16.82 | 16.89 | 16.61 | 16.61 | 13,043 | -0.21(-1.25%) |
Dec 16, 2004 | 17.06 | 17.06 | 16.78 | 16.82 | 7,114 | -0.14(-0.85%) |
Dec 15, 2004 | 16.94 | 17.00 | 16.91 | 16.97 | 6,640 | -0.03(-0.15%) |
Dec 14, 2004 | 16.76 | 16.99 | 16.74 | 16.99 | 5,454 | +0.30(+1.77%) |
Dec 13, 2004 | 16.70 | 16.71 | 16.51 | 16.70 | 16,601 | +0.08(+0.46%) |
Dec 10, 2004 | 16.06 | 16.62 | 16.03 | 16.62 | 9,723 | +0.51(+3.19%) |
Dec 09, 2004 | 16.19 | 16.19 | 16.09 | 16.11 | 3,794 | -0.13(-0.78%) |
Dec 08, 2004 | 15.96 | 16.23 | 15.91 | 16.23 | 8,537 | +0.21(+1.32%) |
Dec 07, 2004 | 16.44 | 16.44 | 16.02 | 16.02 | 8,537 | -0.48(-2.89%) |
Dec 06, 2004 | 16.68 | 16.68 | 16.50 | 16.50 | 5,691 | -0.12(-0.74%) |
Dec 03, 2004 | 16.66 | 16.66 | 16.62 | 16.62 | 5,929 | +0.01(+0.05%) |
Dec 02, 2004 | 16.47 | 16.61 | 16.44 | 16.61 | 10,197 | +0.06(+0.38%) |
Dec 01, 2004 | 16.00 | 16.55 | 15.99 | 16.55 | 14,466 | +0.55(+3.43%) |
Nov 30, 2004 | 16.11 | 16.17 | 16.00 | 16.00 | 12,806 | -0.11(-0.65%) |
Nov 29, 2004 | 15.88 | 16.15 | 15.85 | 16.11 | 10,672 | +0.27(+1.73%) |
Nov 26, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 15.85 | 15.90 | 15.80 | 15.83 | 11,620 | -0.02(-0.13%) |
Nov 23, 2004 | 15.10 | 15.85 | 14.86 | 15.85 | 32,491 | +0.70(+4.62%) |
Nov 22, 2004 | 14.91 | 15.16 | 14.76 | 15.15 | 14,703 | +0.19(+1.27%) |
Nov 19, 2004 | 15.16 | 15.16 | 14.92 | 14.96 | 16,838 | -0.27(-1.74%) |
Nov 18, 2004 | 15.34 | 15.35 | 15.07 | 15.23 | 17,312 | -0.15(-0.99%) |
Nov 17, 2004 | 15.45 | 15.52 | 15.29 | 15.38 | 12,332 | -0.01(-0.08%) |
Nov 16, 2004 | 15.62 | 15.62 | 15.39 | 15.39 | 11,858 | -0.16(-1.06%) |
Nov 15, 2004 | 15.52 | 15.56 | 15.43 | 15.56 | 11,620 | -0.02(-0.14%) |
Nov 12, 2004 | 15.39 | 15.58 | 15.14 | 15.58 | 16,126 | +0.25(+1.65%) |
Nov 11, 2004 | 15.18 | 15.33 | 15.12 | 15.33 | 16,364 | +0.10(+0.64%) |
Nov 10, 2004 | 14.92 | 15.23 | 14.92 | 15.23 | 9,723 | +0.27(+1.77%) |
Nov 09, 2004 | 14.73 | 14.96 | 14.73 | 14.96 | 12,095 | +0.28(+1.92%) |
Nov 08, 2004 | 14.82 | 14.82 | 14.57 | 14.68 | 5,691 | -0.08(-0.51%) |
Nov 05, 2004 | 15.16 | 15.17 | 14.60 | 14.76 | 22,055 | -0.34(-2.23%) |
Nov 04, 2004 | 14.84 | 15.10 | 13.58 | 15.10 | 16,838 | +0.13(+0.85%) |
Nov 03, 2004 | 15.16 | 15.16 | 14.88 | 14.97 | 18,024 | -0.13(-0.87%) |
Nov 02, 2004 | 15.16 | 15.24 | 14.99 | 15.10 | 13,992 | -0.01(-0.08%) |
Nov 01, 2004 | 15.60 | 15.60 | 15.05 | 15.11 | 13,518 | -0.43(-2.74%) |
Oct 29, 2004 | 15.96 | 16.00 | 15.54 | 15.54 | 12,332 | -0.36(-2.25%) |
Oct 28, 2004 | 15.98 | 16.02 | 15.73 | 15.90 | 20,158 | -0.13(-0.79%) |
Oct 27, 2004 | 15.71 | 16.02 | 15.52 | 16.02 | 22,293 | +0.37(+2.37%) |
Oct 26, 2004 | 15.31 | 15.65 | 15.22 | 15.65 | 10,909 | +0.34(+2.23%) |
Oct 25, 2004 | 15.20 | 15.39 | 15.15 | 15.31 | 8,774 | +0.05(+0.30%) |
Oct 22, 2004 | 15.47 | 15.55 | 15.26 | 15.26 | 3,794 | -0.15(-0.96%) |
Oct 21, 2004 | 15.18 | 15.45 | 15.18 | 15.41 | 9,012 | +0.24(+1.61%) |
Oct 20, 2004 | 15.05 | 15.17 | 14.96 | 15.17 | 4,980 | +0.05(+0.33%) |
Oct 19, 2004 | 15.18 | 15.24 | 15.12 | 15.12 | 3,557 | -0.06(-0.42%) |
Oct 18, 2004 | 15.10 | 15.18 | 15.06 | 15.18 | 7,826 | +0.02(+0.14%) |
Oct 15, 2004 | 15.07 | 15.18 | 15.04 | 15.16 | 9,960 | +0.06(+0.42%) |
Oct 14, 2004 | 15.12 | 15.12 | 15.10 | 15.10 | 17,312 | -0.04(-0.25%) |
Oct 13, 2004 | 15.17 | 15.18 | 15.12 | 15.13 | 12,806 | -0.07(-0.44%) |
Oct 12, 2004 | 15.15 | 15.33 | 15.15 | 15.20 | 7,826 | +0.03(+0.17%) |
Oct 11, 2004 | 15.08 | 15.18 | 15.08 | 15.18 | 2,371 | +0.09(+0.61%) |
Oct 08, 2004 | 15.13 | 15.23 | 15.03 | 15.08 | 14,941 | -0.15(-0.97%) |
Oct 07, 2004 | 15.34 | 15.37 | 15.19 | 15.23 | 4,743 | -0.14(-0.91%) |
Oct 06, 2004 | 15.24 | 15.37 | 15.20 | 15.37 | 8,063 | +0.16(+1.08%) |
Oct 05, 2004 | 15.18 | 15.26 | 15.08 | 15.20 | 6,877 | +0.05(+0.36%) |
Oct 04, 2004 | 14.95 | 15.18 | 14.89 | 15.15 | 8,774 | +0.10(+0.67%) |
Oct 01, 2004 | 14.59 | 15.05 | 14.59 | 15.05 | 27,985 | +0.50(+3.42%) |
Sep 30, 2004 | 14.75 | 14.82 | 14.55 | 14.55 | 24,427 | -0.16(-1.12%) |
Sep 29, 2004 | 14.61 | 14.72 | 14.50 | 14.72 | 11,146 | +0.10(+0.69%) |
Sep 28, 2004 | 14.29 | 14.61 | 14.27 | 14.61 | 22,293 | +0.24(+1.64%) |
Sep 27, 2004 | 14.34 | 14.38 | 14.27 | 14.38 | 9,723 | +0.00(+0.00%) |
Sep 24, 2004 | 14.30 | 14.41 | 14.30 | 14.38 | 13,755 | +0.08(+0.53%) |
Sep 23, 2004 | 14.30 | 14.34 | 14.25 | 14.30 | 15,652 | -0.02(-0.12%) |
Sep 22, 2004 | 14.40 | 14.40 | 14.25 | 14.32 | 22,055 | -0.14(-0.99%) |
Sep 21, 2004 | 14.06 | 14.46 | 14.06 | 14.46 | 23,478 | +0.21(+1.45%) |
Sep 20, 2004 | 14.40 | 14.49 | 14.21 | 14.26 | 11,146 | -0.14(-1.00%) |
Sep 17, 2004 | 14.33 | 14.40 | 14.25 | 14.40 | 29,170 | +0.17(+1.19%) |
Sep 16, 2004 | 14.40 | 14.56 | 14.23 | 14.23 | 18,735 | -0.11(-0.74%) |
Sep 15, 2004 | 14.23 | 14.45 | 14.21 | 14.34 | 5,691 | +0.04(+0.29%) |
Sep 14, 2004 | 14.04 | 14.32 | 14.04 | 14.29 | 4,743 | +0.19(+1.35%) |
Sep 13, 2004 | 14.32 | 14.32 | 14.10 | 14.10 | 5,454 | -0.20(-1.41%) |
Sep 10, 2004 | 14.32 | 14.32 | 14.14 | 14.31 | 7,114 | -0.05(-0.35%) |
Sep 09, 2004 | 14.04 | 14.40 | 14.04 | 14.36 | 19,921 | +0.38(+2.68%) |
Sep 08, 2004 | 14.10 | 14.10 | 13.95 | 13.98 | 8,063 | -0.12(-0.87%) |
Sep 07, 2004 | 13.91 | 14.10 | 13.91 | 14.10 | 20,395 | +0.19(+1.36%) |
Sep 03, 2004 | 13.94 | 13.98 | 13.88 | 13.91 | 14,703 | +0.00(+0.00%) |
Sep 02, 2004 | 13.66 | 13.91 | 13.66 | 13.91 | 28,696 | +0.20(+1.44%) |
Sep 01, 2004 | 13.66 | 13.81 | 13.58 | 13.72 | 9,249 | +0.01(+0.09%) |
Aug 31, 2004 | 13.56 | 13.70 | 13.51 | 13.70 | 5,217 | +0.21(+1.56%) |
Aug 30, 2004 | 13.72 | 13.72 | 13.49 | 13.49 | 10,197 | -0.27(-1.99%) |
Aug 27, 2004 | 13.85 | 13.86 | 13.68 | 13.77 | 4,268 | -0.04(-0.31%) |
Aug 26, 2004 | 13.85 | 13.85 | 13.78 | 13.81 | 8,774 | -0.04(-0.30%) |
Aug 25, 2004 | 13.96 | 13.96 | 13.74 | 13.85 | 23,716 | +0.02(+0.15%) |
Aug 24, 2004 | 13.79 | 13.85 | 13.78 | 13.83 | 6,403 | +0.13(+0.92%) |
Aug 23, 2004 | 13.88 | 13.89 | 13.64 | 13.70 | 14,229 | -0.13(-0.91%) |
Aug 20, 2004 | 13.79 | 13.83 | 13.70 | 13.83 | 14,703 | +0.11(+0.77%) |
Aug 19, 2004 | 13.75 | 13.81 | 13.70 | 13.72 | 17,075 | -0.02(-0.15%) |
Aug 18, 2004 | 13.49 | 13.75 | 13.49 | 13.75 | 22,055 | +0.25(+1.88%) |
Aug 17, 2004 | 13.41 | 13.49 | 13.32 | 13.49 | 11,146 | +0.08(+0.63%) |
Aug 16, 2004 | 13.24 | 13.41 | 13.24 | 13.41 | 6,640 | +0.21(+1.60%) |
Aug 13, 2004 | 13.07 | 13.24 | 13.07 | 13.20 | 9,960 | +0.15(+1.13%) |
Aug 12, 2004 | 13.05 | 13.11 | 13.04 | 13.05 | 11,383 | -0.06(-0.48%) |
Aug 11, 2004 | 12.99 | 13.11 | 12.82 | 13.11 | 21,107 | +0.06(+0.45%) |
Aug 10, 2004 | 12.93 | 13.07 | 12.93 | 13.05 | 32,253 | +0.18(+1.42%) |
Aug 09, 2004 | 12.97 | 12.97 | 12.84 | 12.87 | 16,838 | -0.10(-0.80%) |
Aug 06, 2004 | 12.97 | 13.07 | 12.97 | 12.97 | 49,566 | -0.01(-0.10%) |
Aug 05, 2004 | 12.99 | 13.18 | 12.99 | 12.99 | 20,158 | -0.05(-0.36%) |
Aug 04, 2004 | 13.05 | 13.13 | 12.97 | 13.03 | 18,498 | -0.05(-0.42%) |
Aug 03, 2004 | 13.11 | 13.16 | 13.01 | 13.09 | 17,787 | -0.05(-0.39%) |
Aug 02, 2004 | 13.07 | 13.19 | 13.07 | 13.14 | 17,075 | +0.05(+0.39%) |
Jul 30, 2004 | 13.11 | 13.18 | 13.09 | 13.09 | 12,095 | -0.03(-0.19%) |
Jul 29, 2004 | 13.09 | 13.20 | 13.03 | 13.11 | 14,229 | +0.04(+0.32%) |
Jul 28, 2004 | 13.00 | 13.24 | 13.00 | 13.07 | 15,652 | -0.04(-0.29%) |
Jul 27, 2004 | 12.63 | 13.11 | 12.63 | 13.11 | 22,530 | +0.48(+3.81%) |
Jul 26, 2004 | 12.59 | 12.63 | 12.58 | 12.63 | 5,454 | +0.02(+0.13%) |
Jul 23, 2004 | 12.73 | 12.73 | 12.59 | 12.61 | 18,261 | -0.12(-0.96%) |
Jul 22, 2004 | 12.69 | 12.76 | 12.67 | 12.73 | 13,043 | +0.04(+0.33%) |
Jul 21, 2004 | 12.73 | 12.73 | 12.69 | 12.69 | 18,498 | -0.03(-0.26%) |
Jul 20, 2004 | 12.66 | 12.74 | 12.65 | 12.73 | 6,403 | +0.03(+0.27%) |
Jul 19, 2004 | 12.75 | 12.75 | 12.67 | 12.69 | 3,557 | -0.08(-0.66%) |
Jul 16, 2004 | 13.07 | 13.07 | 12.78 | 12.78 | 17,312 | -0.21(-1.62%) |
Jul 15, 2004 | 13.11 | 13.11 | 12.99 | 12.99 | 4,743 | -0.13(-0.96%) |
Jul 14, 2004 | 13.01 | 13.11 | 13.01 | 13.11 | 15,652 | +0.06(+0.48%) |
Jul 13, 2004 | 13.02 | 13.14 | 13.02 | 13.05 | 5,691 | -0.11(-0.83%) |
Jul 12, 2004 | 13.18 | 13.36 | 13.16 | 13.16 | 5,217 | -0.05(-0.38%) |
Jul 09, 2004 | 13.32 | 13.32 | 13.21 | 13.21 | 3,320 | -0.07(-0.54%) |
Jul 08, 2004 | 13.37 | 13.45 | 13.28 | 13.28 | 11,146 | -0.13(-1.01%) |
Jul 07, 2004 | 13.45 | 13.51 | 13.42 | 13.42 | 5,217 | -0.03(-0.25%) |
Jul 06, 2004 | 13.60 | 13.60 | 13.41 | 13.45 | 16,126 | -0.19(-1.39%) |
Jul 02, 2004 | 13.70 | 13.79 | 13.64 | 13.64 | 9,012 | -0.11(-0.77%) |
Jul 01, 2004 | 14.00 | 14.00 | 13.61 | 13.75 | 15,652 | -0.20(-1.42%) |
Jun 30, 2004 | 13.87 | 13.99 | 13.85 | 13.94 | 11,620 | +0.07(+0.52%) |
Jun 29, 2004 | 13.65 | 13.87 | 13.62 | 13.87 | 21,818 | +0.31(+2.27%) |
Jun 28, 2004 | 13.91 | 13.91 | 13.54 | 13.56 | 19,921 | -0.35(-2.52%) |
Jun 25, 2004 | 12.87 | 13.91 | 12.87 | 13.91 | 69,962 | +1.08(+8.37%) |
Jun 24, 2004 | 12.82 | 12.89 | 12.78 | 12.84 | 12,095 | -0.06(-0.49%) |
Jun 23, 2004 | 12.63 | 12.94 | 12.57 | 12.90 | 14,703 | +0.31(+2.48%) |
Jun 22, 2004 | 12.70 | 12.70 | 12.57 | 12.59 | 14,703 | -0.15(-1.19%) |
Jun 21, 2004 | 12.76 | 12.76 | 12.70 | 12.74 | 6,640 | -0.05(-0.43%) |
Jun 18, 2004 | 12.95 | 12.95 | 12.80 | 12.80 | 38,182 | -0.15(-1.17%) |
Jun 17, 2004 | 12.94 | 13.03 | 12.78 | 12.95 | 10,435 | +0.05(+0.36%) |
Jun 16, 2004 | 12.71 | 12.90 | 12.61 | 12.90 | 21,581 | +0.23(+1.80%) |
Jun 15, 2004 | 12.63 | 12.75 | 12.56 | 12.67 | 23,004 | +0.19(+1.52%) |
Jun 14, 2004 | 12.78 | 12.78 | 12.49 | 12.49 | 38,657 | -0.33(-2.60%) |
Jun 10, 2004 | 12.84 | 12.95 | 12.76 | 12.82 | 35,574 | -0.02(-0.16%) |
Jun 09, 2004 | 13.16 | 13.24 | 12.84 | 12.84 | 15,415 | -0.27(-2.09%) |
Jun 08, 2004 | 13.11 | 13.12 | 13.11 | 13.11 | 6,640 | -0.04(-0.32%) |
Jun 07, 2004 | 12.99 | 13.16 | 12.94 | 13.16 | 9,249 | +0.21(+1.60%) |
Jun 04, 2004 | 12.86 | 12.95 | 12.86 | 12.95 | 3,557 | +0.15(+1.19%) |
Jun 03, 2004 | 12.94 | 12.94 | 12.80 | 12.80 | 4,506 | -0.19(-1.46%) |
Jun 02, 2004 | 12.90 | 12.99 | 12.90 | 12.99 | 2,845 | +0.13(+1.02%) |
Jun 01, 2004 | 12.94 | 13.02 | 12.82 | 12.86 | 8,774 | -0.13(-1.01%) |
May 28, 2004 | 13.37 | 13.37 | 12.99 | 12.99 | 7,351 | -0.34(-2.53%) |
May 27, 2004 | 13.24 | 13.41 | 13.24 | 13.32 | 5,454 | +0.03(+0.25%) |
May 26, 2004 | 13.30 | 13.30 | 13.03 | 13.29 | 9,249 | -0.08(-0.57%) |
May 25, 2004 | 13.11 | 13.37 | 13.11 | 13.37 | 14,941 | +0.26(+1.99%) |
May 24, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 9,723 | +0.35(+2.74%) |
May 21, 2004 | 12.27 | 12.76 | 12.27 | 12.76 | 22,530 | +0.53(+4.35%) |
May 20, 2004 | 12.38 | 12.40 | 12.22 | 12.22 | 30,830 | -0.12(-0.99%) |
May 19, 2004 | 12.50 | 12.61 | 12.34 | 12.35 | 10,435 | -0.09(-0.75%) |
May 18, 2004 | 12.44 | 12.44 | 12.40 | 12.44 | 5,454 | +0.00(+0.00%) |
May 17, 2004 | 12.61 | 12.61 | 12.38 | 12.44 | 11,383 | -0.21(-1.67%) |
May 14, 2004 | 12.65 | 12.82 | 12.55 | 12.65 | 12,806 | -0.06(-0.50%) |
May 13, 2004 | 12.97 | 12.97 | 12.69 | 12.71 | 11,383 | -0.25(-1.95%) |
May 12, 2004 | 12.69 | 12.97 | 12.63 | 12.97 | 15,889 | +0.23(+1.82%) |
May 11, 2004 | 12.73 | 12.80 | 12.67 | 12.73 | 9,249 | +0.06(+0.50%) |
May 10, 2004 | 12.69 | 12.80 | 12.67 | 12.67 | 130,912 | -0.03(-0.20%) |
May 07, 2004 | 12.71 | 12.80 | 12.69 | 12.70 | 25,850 | -0.06(-0.46%) |
May 06, 2004 | 13.09 | 13.09 | 12.65 | 12.76 | 36,048 | -0.37(-2.83%) |
May 05, 2004 | 13.28 | 13.28 | 13.13 | 13.13 | 10,435 | -0.12(-0.89%) |
May 04, 2004 | 13.28 | 13.28 | 13.24 | 13.24 | 13,281 | -0.07(-0.54%) |