Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.73 | 15.79 | 13.75 | 15.54 | 2,648,498 | -0.43(-2.70%) |
Apr 28, 2005 | 16.62 | 16.62 | 15.97 | 15.97 | 554,662 | -0.65(-3.89%) |
Apr 27, 2005 | 16.55 | 16.77 | 16.21 | 16.61 | 1,439,082 | -0.10(-0.62%) |
Apr 26, 2005 | 16.90 | 17.14 | 16.61 | 16.72 | 815,096 | -0.35(-2.07%) |
Apr 25, 2005 | 16.74 | 17.16 | 16.65 | 17.07 | 868,741 | +0.25(+1.49%) |
Apr 22, 2005 | 17.77 | 17.89 | 16.78 | 16.82 | 1,565,172 | -1.08(-6.02%) |
Apr 21, 2005 | 17.63 | 18.04 | 17.61 | 17.90 | 219,661 | +0.29(+1.67%) |
Apr 20, 2005 | 18.27 | 18.32 | 17.59 | 17.61 | 501,854 | -0.59(-3.22%) |
Apr 19, 2005 | 17.97 | 18.40 | 17.86 | 18.19 | 398,579 | +0.34(+1.88%) |
Apr 18, 2005 | 17.76 | 17.94 | 16.61 | 17.86 | 645,071 | +0.25(+1.42%) |
Apr 15, 2005 | 18.34 | 18.35 | 17.44 | 17.61 | 954,079 | -0.65(-3.54%) |
Apr 14, 2005 | 18.58 | 18.77 | 18.17 | 18.25 | 363,093 | -0.28(-1.53%) |
Apr 13, 2005 | 18.92 | 18.92 | 18.45 | 18.54 | 425,609 | -0.34(-1.83%) |
Apr 12, 2005 | 18.57 | 19.08 | 18.38 | 18.88 | 492,423 | +0.26(+1.39%) |
Apr 11, 2005 | 18.93 | 18.96 | 18.48 | 18.62 | 504,905 | -0.16(-0.83%) |
Apr 08, 2005 | 19.23 | 19.24 | 18.70 | 18.78 | 805,753 | -0.49(-2.55%) |
Apr 07, 2005 | 19.53 | 19.70 | 19.01 | 19.27 | 570,737 | -0.28(-1.41%) |
Apr 06, 2005 | 19.75 | 19.75 | 19.51 | 19.55 | 442,957 | -0.10(-0.53%) |
Apr 05, 2005 | 19.56 | 19.76 | 19.35 | 19.65 | 494,144 | +0.16(+0.84%) |
Apr 04, 2005 | 19.61 | 19.80 | 19.24 | 19.48 | 544,141 | -0.15(-0.75%) |
Apr 01, 2005 | 20.03 | 20.03 | 19.30 | 19.63 | 676,334 | -0.33(-1.64%) |
Mar 31, 2005 | 20.17 | 20.17 | 19.79 | 19.96 | 538,943 | -0.03(-0.17%) |
Mar 30, 2005 | 19.57 | 20.17 | 19.44 | 19.99 | 1,512,035 | +0.56(+2.88%) |
Mar 29, 2005 | 19.11 | 19.81 | 18.96 | 19.43 | 1,491,300 | +0.25(+1.30%) |
Mar 28, 2005 | 18.54 | 19.20 | 18.30 | 19.18 | 951,586 | +0.82(+4.46%) |
Mar 24, 2005 | 18.71 | 18.88 | 18.12 | 18.36 | 896,348 | +0.20(+1.09%) |
Mar 23, 2005 | 18.66 | 18.66 | 18.11 | 18.17 | 398,285 | -0.36(-1.95%) |
Mar 22, 2005 | 18.48 | 18.86 | 18.45 | 18.53 | 536,010 | -0.01(-0.05%) |
Mar 21, 2005 | 18.56 | 18.62 | 18.37 | 18.54 | 523,176 | -0.11(-0.60%) |
Mar 18, 2005 | 18.79 | 18.92 | 18.41 | 18.65 | 707,261 | -0.09(-0.46%) |
Mar 17, 2005 | 19.03 | 19.04 | 18.60 | 18.73 | 494,731 | -0.20(-1.05%) |
Mar 16, 2005 | 18.97 | 19.11 | 18.84 | 18.93 | 818,238 | +0.03(+0.14%) |
Mar 15, 2005 | 18.97 | 19.12 | 18.82 | 18.91 | 707,608 | +0.06(+0.32%) |
Mar 14, 2005 | 19.15 | 19.15 | 18.72 | 18.85 | 995,660 | -0.23(-1.22%) |
Mar 11, 2005 | 18.86 | 19.13 | 18.78 | 19.08 | 4,512,987 | +0.34(+1.84%) |
Mar 10, 2005 | 18.72 | 18.96 | 18.53 | 18.73 | 750,536 | -0.01(-0.05%) |
Mar 09, 2005 | 18.98 | 19.11 | 18.63 | 18.74 | 992,107 | -0.18(-0.96%) |
Mar 08, 2005 | 19.23 | 19.28 | 18.88 | 18.92 | 1,510,407 | +0.25(+1.34%) |
Mar 07, 2005 | 18.77 | 19.05 | 18.61 | 18.67 | 766,924 | -0.03(-0.14%) |
Mar 04, 2005 | 19.00 | 19.03 | 18.52 | 18.70 | 777,377 | +0.00(+0.00%) |
Mar 03, 2005 | 19.29 | 19.35 | 17.87 | 18.70 | 1,419,488 | +0.32(+1.74%) |
Mar 02, 2005 | 18.32 | 18.75 | 18.05 | 18.38 | 1,480,726 | +0.07(+0.38%) |
Mar 01, 2005 | 17.59 | 18.41 | 17.48 | 18.31 | 2,041,825 | +0.67(+3.81%) |
Feb 28, 2005 | 17.60 | 17.87 | 17.29 | 17.64 | 550,231 | +0.19(+1.09%) |
Feb 25, 2005 | 17.28 | 17.60 | 17.25 | 17.45 | 341,970 | -0.08(-0.44%) |
Feb 24, 2005 | 17.67 | 18.09 | 17.17 | 17.53 | 910,504 | +0.50(+2.94%) |
Feb 23, 2005 | 16.53 | 17.09 | 16.53 | 17.03 | 592,150 | +0.41(+2.49%) |
Feb 22, 2005 | 16.92 | 17.06 | 16.55 | 16.61 | 441,037 | -0.40(-2.33%) |
Feb 18, 2005 | 17.27 | 17.31 | 16.98 | 17.01 | 219,831 | -0.21(-1.20%) |
Feb 17, 2005 | 17.40 | 17.42 | 17.15 | 17.22 | 367,374 | -0.09(-0.55%) |
Feb 16, 2005 | 17.28 | 17.35 | 17.17 | 17.31 | 268,154 | +0.07(+0.40%) |
Feb 15, 2005 | 17.29 | 17.46 | 16.86 | 17.24 | 448,397 | -0.07(-0.40%) |
Feb 14, 2005 | 17.58 | 17.63 | 17.26 | 17.31 | 223,839 | -0.15(-0.84%) |
Feb 11, 2005 | 17.43 | 17.73 | 17.30 | 17.46 | 327,575 | +0.03(+0.15%) |
Feb 10, 2005 | 17.42 | 17.67 | 17.22 | 17.43 | 222,104 | -0.06(-0.35%) |
Feb 09, 2005 | 18.02 | 18.11 | 17.49 | 17.49 | 249,478 | -0.47(-2.64%) |
Feb 08, 2005 | 18.05 | 18.27 | 17.77 | 17.97 | 707,753 | +0.03(+0.14%) |
Feb 07, 2005 | 17.89 | 17.99 | 17.76 | 17.94 | 621,140 | +0.18(+1.02%) |
Feb 04, 2005 | 17.53 | 17.84 | 17.39 | 17.76 | 500,513 | +0.23(+1.33%) |
Feb 03, 2005 | 17.55 | 17.55 | 17.36 | 17.53 | 338,907 | -0.02(-0.10%) |
Feb 02, 2005 | 17.68 | 17.68 | 17.33 | 17.55 | 203,534 | +0.00(+0.00%) |
Feb 01, 2005 | 17.58 | 17.86 | 17.26 | 17.55 | 553,416 | +0.04(+0.25%) |
Jan 31, 2005 | 16.99 | 17.50 | 16.86 | 17.50 | 560,228 | +0.63(+3.73%) |
Jan 28, 2005 | 16.98 | 17.11 | 16.54 | 16.87 | 197,549 | -0.07(-0.41%) |
Jan 27, 2005 | 16.83 | 17.14 | 16.77 | 16.94 | 233,908 | +0.20(+1.18%) |
Jan 26, 2005 | 16.78 | 16.79 | 16.57 | 16.74 | 241,155 | +0.07(+0.41%) |
Jan 25, 2005 | 16.29 | 16.79 | 16.29 | 16.67 | 198,690 | +0.33(+2.00%) |
Jan 24, 2005 | 16.75 | 16.75 | 16.31 | 16.35 | 334,930 | -0.28(-1.66%) |
Jan 21, 2005 | 17.00 | 17.11 | 16.51 | 16.62 | 266,097 | -0.19(-1.13%) |
Jan 20, 2005 | 16.91 | 17.11 | 16.81 | 16.81 | 258,108 | -0.16(-0.91%) |
Jan 19, 2005 | 17.35 | 17.35 | 16.92 | 16.97 | 462,224 | -0.27(-1.55%) |
Jan 18, 2005 | 17.42 | 17.42 | 17.11 | 17.23 | 369,340 | -0.03(-0.15%) |
Jan 14, 2005 | 16.98 | 17.46 | 16.98 | 17.26 | 431,471 | +0.30(+1.78%) |
Jan 13, 2005 | 16.98 | 17.30 | 16.71 | 16.96 | 376,607 | +0.07(+0.41%) |
Jan 12, 2005 | 16.67 | 16.93 | 16.23 | 16.89 | 662,119 | +0.09(+0.51%) |
Jan 11, 2005 | 17.23 | 17.25 | 16.68 | 16.80 | 459,862 | -0.32(-1.86%) |
Jan 10, 2005 | 17.23 | 17.66 | 17.07 | 17.12 | 822,968 | +0.09(+0.51%) |
Jan 07, 2005 | 17.32 | 17.50 | 16.64 | 17.04 | 1,290,334 | -0.13(-0.75%) |
Jan 06, 2005 | 16.46 | 17.40 | 16.23 | 17.17 | 1,782,102 | +0.99(+6.13%) |
Jan 05, 2005 | 16.42 | 16.73 | 15.78 | 16.17 | 2,221,083 | +0.21(+1.30%) |
Jan 04, 2005 | 15.95 | 16.14 | 15.62 | 15.97 | 1,755,438 | +0.18(+1.15%) |
Jan 03, 2005 | 15.96 | 16.11 | 15.45 | 15.79 | 886,856 | +0.01(+0.05%) |
Dec 31, 2004 | 15.80 | 16.06 | 15.72 | 15.78 | 316,181 | -0.10(-0.65%) |
Dec 30, 2004 | 15.95 | 15.99 | 15.69 | 15.88 | 263,523 | +0.03(+0.16%) |
Dec 29, 2004 | 15.40 | 15.98 | 15.36 | 15.86 | 348,078 | +0.32(+2.05%) |
Dec 28, 2004 | 15.53 | 15.65 | 15.48 | 15.54 | 416,974 | -0.11(-0.72%) |
Dec 27, 2004 | 15.86 | 15.86 | 15.52 | 15.65 | 471,605 | -0.13(-0.82%) |
Dec 23, 2004 | 15.85 | 15.86 | 15.60 | 15.78 | 210,981 | +0.09(+0.55%) |
Dec 22, 2004 | 15.51 | 15.85 | 15.26 | 15.69 | 528,322 | +0.21(+1.34%) |
Dec 21, 2004 | 15.09 | 15.51 | 14.87 | 15.48 | 504,429 | +0.44(+2.92%) |
Dec 20, 2004 | 15.28 | 15.28 | 14.61 | 15.04 | 571,470 | -0.10(-0.68%) |
Dec 17, 2004 | 15.00 | 15.51 | 14.94 | 15.15 | 496,194 | +0.12(+0.80%) |
Dec 16, 2004 | 15.17 | 15.29 | 14.91 | 15.03 | 644,194 | -0.32(-2.08%) |
Dec 15, 2004 | 15.17 | 15.42 | 14.96 | 15.35 | 516,376 | +0.07(+0.45%) |
Dec 14, 2004 | 14.73 | 15.33 | 14.53 | 15.28 | 1,021,153 | +0.01(+0.06%) |
Dec 13, 2004 | 15.76 | 15.80 | 15.01 | 15.27 | 524,031 | -0.42(-2.69%) |
Dec 10, 2004 | 15.43 | 15.82 | 15.37 | 15.69 | 431,821 | +0.23(+1.51%) |
Dec 09, 2004 | 15.48 | 15.60 | 15.32 | 15.46 | 440,404 | -0.10(-0.66%) |
Dec 08, 2004 | 15.18 | 15.74 | 15.15 | 15.56 | 243,689 | +0.31(+2.04%) |
Dec 07, 2004 | 15.62 | 15.62 | 15.19 | 15.25 | 416,511 | -0.28(-1.78%) |
Dec 06, 2004 | 15.53 | 15.72 | 15.44 | 15.53 | 509,069 | -0.22(-1.37%) |
Dec 03, 2004 | 15.91 | 16.04 | 15.42 | 15.74 | 714,366 | -0.07(-0.44%) |
Dec 02, 2004 | 16.25 | 16.25 | 15.41 | 15.81 | 782,219 | -0.32(-1.98%) |
Dec 01, 2004 | 15.99 | 16.47 | 15.84 | 16.13 | 995,984 | +0.27(+1.68%) |
Nov 30, 2004 | 16.21 | 16.21 | 15.70 | 15.86 | 840,329 | -0.17(-1.08%) |
Nov 29, 2004 | 16.34 | 16.38 | 15.95 | 16.04 | 357,125 | -0.22(-1.33%) |
Nov 26, 2004 | 16.28 | 16.34 | 16.04 | 16.25 | 35,144 | +0.13(+0.80%) |
Nov 24, 2004 | 16.31 | 16.32 | 16.07 | 16.12 | 147,652 | -0.06(-0.37%) |
Nov 23, 2004 | 15.91 | 16.18 | 15.68 | 16.18 | 585,968 | +0.37(+2.34%) |
Nov 22, 2004 | 15.74 | 15.84 | 15.39 | 15.81 | 341,003 | +0.12(+0.77%) |
Nov 19, 2004 | 16.04 | 16.21 | 15.56 | 15.69 | 732,112 | -0.49(-3.04%) |
Nov 18, 2004 | 16.56 | 16.57 | 15.98 | 16.18 | 550,360 | -0.19(-1.16%) |
Nov 17, 2004 | 16.34 | 16.53 | 16.27 | 16.37 | 269,902 | +0.10(+0.61%) |
Nov 16, 2004 | 16.32 | 16.34 | 16.14 | 16.27 | 424,746 | +0.00(+0.03%) |
Nov 15, 2004 | 16.20 | 16.31 | 16.01 | 16.27 | 538,993 | +0.16(+0.99%) |
Nov 12, 2004 | 15.50 | 16.24 | 15.50 | 16.11 | 947,501 | +0.59(+3.81%) |
Nov 11, 2004 | 15.51 | 15.65 | 15.33 | 15.52 | 279,181 | +0.00(+0.03%) |
Nov 10, 2004 | 15.16 | 15.67 | 15.11 | 15.51 | 583,417 | +0.45(+3.00%) |
Nov 09, 2004 | 15.41 | 15.41 | 15.04 | 15.06 | 313,282 | -0.22(-1.47%) |
Nov 08, 2004 | 15.48 | 15.48 | 15.23 | 15.29 | 152,523 | -0.13(-0.84%) |
Nov 05, 2004 | 15.47 | 15.89 | 15.30 | 15.42 | 269,438 | -0.05(-0.33%) |
Nov 04, 2004 | 15.18 | 15.50 | 14.98 | 15.47 | 257,376 | +0.32(+2.11%) |
Nov 03, 2004 | 15.06 | 15.39 | 14.88 | 15.15 | 512,664 | +0.12(+0.83%) |
Nov 02, 2004 | 15.01 | 15.10 | 14.86 | 15.02 | 684,210 | +0.06(+0.43%) |
Nov 01, 2004 | 15.00 | 15.01 | 14.69 | 14.96 | 266,887 | +0.03(+0.20%) |
Oct 29, 2004 | 14.59 | 14.94 | 14.59 | 14.93 | 372,899 | +0.25(+1.73%) |
Oct 28, 2004 | 14.63 | 14.68 | 14.44 | 14.67 | 174,445 | +0.20(+1.40%) |
Oct 27, 2004 | 14.36 | 14.54 | 14.25 | 14.47 | 254,592 | +0.21(+1.48%) |
Oct 26, 2004 | 13.87 | 14.36 | 13.82 | 14.26 | 589,100 | +0.45(+3.28%) |
Oct 25, 2004 | 13.71 | 13.89 | 13.56 | 13.81 | 149,623 | -0.02(-0.13%) |
Oct 22, 2004 | 14.12 | 14.12 | 13.82 | 13.82 | 336,827 | -0.18(-1.29%) |
Oct 21, 2004 | 13.47 | 14.09 | 13.46 | 14.01 | 387,978 | +0.44(+3.24%) |
Oct 20, 2004 | 13.63 | 13.86 | 13.47 | 13.57 | 208,661 | -0.06(-0.47%) |
Oct 19, 2004 | 13.62 | 13.78 | 13.61 | 13.63 | 181,752 | +0.09(+0.67%) |
Oct 18, 2004 | 13.36 | 13.61 | 13.23 | 13.54 | 365,708 | +0.27(+2.05%) |
Oct 15, 2004 | 13.09 | 13.32 | 12.99 | 13.27 | 176,648 | +0.12(+0.92%) |
Oct 14, 2004 | 13.13 | 13.26 | 13.09 | 13.15 | 227,451 | +0.06(+0.43%) |
Oct 13, 2004 | 13.25 | 13.26 | 13.08 | 13.09 | 266,191 | -0.11(-0.85%) |
Oct 12, 2004 | 13.28 | 13.30 | 13.08 | 13.20 | 202,282 | -0.14(-1.07%) |
Oct 11, 2004 | 13.39 | 13.48 | 13.26 | 13.35 | 198,106 | -0.04(-0.29%) |
Oct 08, 2004 | 13.15 | 13.44 | 13.15 | 13.39 | 316,529 | +0.17(+1.31%) |
Oct 07, 2004 | 13.34 | 13.45 | 13.15 | 13.21 | 484,827 | -0.06(-0.46%) |
Oct 06, 2004 | 13.28 | 13.45 | 13.12 | 13.27 | 401,316 | -0.02(-0.13%) |
Oct 05, 2004 | 13.58 | 13.61 | 13.24 | 13.29 | 254,708 | -0.26(-1.94%) |
Oct 04, 2004 | 13.49 | 13.71 | 13.45 | 13.55 | 269,206 | +0.11(+0.80%) |
Oct 01, 2004 | 13.33 | 13.56 | 13.26 | 13.45 | 401,780 | +0.12(+0.87%) |
Sep 30, 2004 | 13.27 | 13.43 | 13.25 | 13.33 | 260,507 | -0.03(-0.26%) |
Sep 29, 2004 | 13.12 | 13.36 | 13.01 | 13.36 | 232,322 | +0.29(+2.21%) |
Sep 28, 2004 | 13.06 | 13.18 | 12.88 | 13.07 | 234,990 | +0.00(+0.03%) |
Sep 27, 2004 | 13.17 | 13.23 | 13.04 | 13.07 | 343,438 | -0.01(-0.10%) |
Sep 24, 2004 | 12.98 | 13.22 | 12.72 | 13.08 | 1,197,338 | -0.04(-0.30%) |
Sep 23, 2004 | 13.64 | 13.64 | 13.10 | 13.12 | 1,080,191 | -0.46(-3.37%) |
Sep 22, 2004 | 13.82 | 13.83 | 13.41 | 13.58 | 449,683 | -0.26(-1.87%) |
Sep 21, 2004 | 13.51 | 13.91 | 13.51 | 13.84 | 411,175 | +0.32(+2.34%) |
Sep 20, 2004 | 13.53 | 13.60 | 13.38 | 13.52 | 190,103 | -0.06(-0.46%) |
Sep 17, 2004 | 13.70 | 13.75 | 13.48 | 13.58 | 520,783 | -0.02(-0.13%) |
Sep 16, 2004 | 13.15 | 13.63 | 13.15 | 13.60 | 450,611 | +0.40(+3.00%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.14 | 13.20 | 251,692 | -0.11(-0.81%) |
Sep 14, 2004 | 13.30 | 13.42 | 13.20 | 13.31 | 190,103 | -0.07(-0.52%) |
Sep 13, 2004 | 13.57 | 13.57 | 13.31 | 13.38 | 220,840 | -0.09(-0.64%) |
Sep 10, 2004 | 13.07 | 13.66 | 13.07 | 13.47 | 497,702 | +0.39(+2.97%) |
Sep 09, 2004 | 12.86 | 13.15 | 12.76 | 13.08 | 632,131 | +0.22(+1.74%) |
Sep 08, 2004 | 12.94 | 13.14 | 12.72 | 12.85 | 294,376 | -0.08(-0.63%) |
Sep 07, 2004 | 12.79 | 12.96 | 12.67 | 12.94 | 244,269 | +0.15(+1.15%) |
Sep 03, 2004 | 12.91 | 13.06 | 12.67 | 12.79 | 291,360 | -0.19(-1.46%) |
Sep 02, 2004 | 12.83 | 13.08 | 12.58 | 12.98 | 976,614 | +0.03(+0.23%) |
Sep 01, 2004 | 12.59 | 13.03 | 12.59 | 12.95 | 719,818 | +0.44(+3.55%) |
Aug 31, 2004 | 12.13 | 12.54 | 12.10 | 12.51 | 910,385 | +0.35(+2.87%) |
Aug 30, 2004 | 12.34 | 12.34 | 12.07 | 12.16 | 480,768 | -0.19(-1.54%) |
Aug 27, 2004 | 12.17 | 12.40 | 12.15 | 12.35 | 613,109 | +0.16(+1.31%) |
Aug 26, 2004 | 11.92 | 12.28 | 11.92 | 12.19 | 544,561 | +0.22(+1.84%) |
Aug 25, 2004 | 11.85 | 11.99 | 11.67 | 11.97 | 131,181 | +0.11(+0.95%) |
Aug 24, 2004 | 12.01 | 12.05 | 11.75 | 11.85 | 326,388 | +0.00(+0.00%) |
Aug 23, 2004 | 11.99 | 12.01 | 11.85 | 11.85 | 248,213 | -0.01(-0.11%) |
Aug 20, 2004 | 11.65 | 12.05 | 11.64 | 11.87 | 419,062 | +0.28(+2.42%) |
Aug 19, 2004 | 11.55 | 11.86 | 11.45 | 11.59 | 311,194 | +0.09(+0.79%) |
Aug 18, 2004 | 11.27 | 11.60 | 11.11 | 11.50 | 264,451 | +0.19(+1.72%) |
Aug 17, 2004 | 11.40 | 11.89 | 11.28 | 11.30 | 419,758 | +0.12(+1.04%) |
Aug 16, 2004 | 11.02 | 11.40 | 10.85 | 11.19 | 478,100 | +0.26(+2.37%) |
Aug 13, 2004 | 10.79 | 11.08 | 10.79 | 10.93 | 181,636 | +0.06(+0.60%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.79 | 10.86 | 611,254 | -0.19(-1.68%) |
Aug 11, 2004 | 11.16 | 11.20 | 10.83 | 11.05 | 455,830 | -0.13(-1.19%) |
Aug 10, 2004 | 10.96 | 11.23 | 10.83 | 11.18 | 248,213 | +0.30(+2.73%) |
Aug 09, 2004 | 11.04 | 11.19 | 10.80 | 10.88 | 409,203 | -0.22(-1.98%) |
Aug 06, 2004 | 11.25 | 11.25 | 10.95 | 11.10 | 326,156 | -0.21(-1.83%) |
Aug 05, 2004 | 11.88 | 11.88 | 11.29 | 11.31 | 662,636 | -0.59(-4.96%) |
Aug 04, 2004 | 12.01 | 12.07 | 11.81 | 11.90 | 458,150 | -0.22(-1.81%) |
Aug 03, 2004 | 12.18 | 12.18 | 12.00 | 12.12 | 408,855 | +0.00(+0.00%) |
Aug 02, 2004 | 12.22 | 12.22 | 12.01 | 12.12 | 565,670 | -0.15(-1.23%) |
Jul 30, 2004 | 12.13 | 12.28 | 12.01 | 12.27 | 397,257 | +0.10(+0.81%) |
Jul 29, 2004 | 12.16 | 12.35 | 11.75 | 12.17 | 336,363 | +0.15(+1.25%) |
Jul 28, 2004 | 12.28 | 12.30 | 11.75 | 12.02 | 273,382 | -0.20(-1.62%) |
Jul 27, 2004 | 11.85 | 12.28 | 11.75 | 12.22 | 844,504 | +0.42(+3.58%) |
Jul 26, 2004 | 11.90 | 12.10 | 11.69 | 11.80 | 498,166 | -0.14(-1.16%) |
Jul 23, 2004 | 11.87 | 12.39 | 11.75 | 11.94 | 913,981 | +0.30(+2.56%) |
Jul 22, 2004 | 11.89 | 11.89 | 11.35 | 11.64 | 944,254 | -0.20(-1.68%) |
Jul 21, 2004 | 12.20 | 12.24 | 11.68 | 11.84 | 1,095,617 | -0.41(-3.31%) |
Jul 20, 2004 | 11.90 | 12.31 | 11.83 | 12.24 | 486,219 | +0.38(+3.16%) |
Jul 19, 2004 | 11.96 | 12.09 | 11.61 | 11.87 | 460,818 | -0.10(-0.83%) |
Jul 16, 2004 | 12.52 | 12.57 | 11.88 | 11.97 | 674,467 | -0.52(-4.14%) |
Jul 15, 2004 | 12.54 | 12.59 | 12.34 | 12.48 | 383,570 | -0.16(-1.23%) |
Jul 14, 2004 | 12.81 | 12.89 | 12.55 | 12.64 | 448,059 | -0.10(-0.78%) |
Jul 13, 2004 | 12.66 | 12.88 | 12.50 | 12.74 | 288,460 | +0.15(+1.16%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.47 | 12.59 | 200,774 | -0.14(-1.12%) |
Jul 09, 2004 | 12.56 | 12.78 | 12.35 | 12.73 | 309,570 | +0.23(+1.83%) |
Jul 08, 2004 | 12.79 | 12.86 | 12.45 | 12.51 | 522,175 | -0.38(-2.98%) |
Jul 07, 2004 | 12.70 | 12.99 | 12.68 | 12.89 | 234,526 | +0.13(+1.01%) |
Jul 06, 2004 | 12.87 | 12.97 | 12.63 | 12.76 | 753,802 | -0.15(-1.17%) |
Jul 02, 2004 | 12.94 | 13.09 | 12.85 | 12.91 | 178,620 | -0.09(-0.73%) |
Jul 01, 2004 | 13.04 | 13.10 | 12.81 | 13.01 | 385,658 | +0.00(+0.00%) |
Jun 30, 2004 | 13.04 | 13.08 | 12.79 | 13.01 | 314,674 | +0.06(+0.50%) |
Jun 29, 2004 | 13.26 | 13.34 | 12.83 | 12.94 | 455,018 | -0.24(-1.83%) |
Jun 28, 2004 | 13.34 | 13.51 | 13.10 | 13.18 | 539,109 | -0.01(-0.07%) |
Jun 25, 2004 | 13.41 | 13.79 | 13.09 | 13.19 | 1,393,821 | -0.45(-3.29%) |
Jun 24, 2004 | 13.77 | 13.96 | 13.46 | 13.64 | 586,780 | -0.06(-0.44%) |
Jun 23, 2004 | 13.69 | 13.77 | 13.45 | 13.70 | 357,125 | +0.06(+0.41%) |
Jun 22, 2004 | 13.62 | 13.84 | 13.49 | 13.64 | 364,548 | -0.09(-0.67%) |
Jun 21, 2004 | 13.89 | 13.99 | 13.56 | 13.74 | 481,232 | -0.23(-1.62%) |
Jun 18, 2004 | 13.85 | 14.02 | 13.77 | 13.96 | 277,326 | +0.04(+0.28%) |
Jun 17, 2004 | 13.96 | 14.02 | 13.81 | 13.92 | 226,291 | -0.00(-0.03%) |
Jun 16, 2004 | 14.07 | 14.14 | 13.81 | 13.93 | 320,009 | -0.21(-1.49%) |
Jun 15, 2004 | 14.03 | 14.21 | 13.94 | 14.14 | 205,529 | +0.12(+0.83%) |
Jun 14, 2004 | 14.34 | 14.34 | 13.92 | 14.02 | 222,347 | -0.28(-1.99%) |
Jun 10, 2004 | 14.29 | 14.41 | 14.08 | 14.31 | 262,131 | +0.02(+0.15%) |
Jun 09, 2004 | 14.28 | 14.62 | 14.27 | 14.29 | 336,247 | -0.06(-0.45%) |
Jun 08, 2004 | 14.51 | 14.53 | 14.23 | 14.35 | 385,890 | -0.14(-0.98%) |
Jun 07, 2004 | 14.27 | 14.55 | 14.23 | 14.49 | 401,780 | +0.25(+1.72%) |
Jun 04, 2004 | 14.53 | 14.61 | 14.23 | 14.25 | 705,783 | -0.19(-1.28%) |
Jun 03, 2004 | 14.70 | 14.70 | 14.14 | 14.43 | 1,770,316 | +0.19(+1.36%) |
Jun 02, 2004 | 14.13 | 14.48 | 14.12 | 14.24 | 242,877 | -0.02(-0.12%) |
Jun 01, 2004 | 14.31 | 14.37 | 14.03 | 14.26 | 542,589 | -0.09(-0.66%) |
May 28, 2004 | 14.15 | 14.36 | 13.89 | 14.35 | 350,746 | +0.24(+1.68%) |
May 27, 2004 | 13.84 | 14.18 | 13.84 | 14.11 | 515,100 | +0.21(+1.52%) |
May 26, 2004 | 14.09 | 14.10 | 13.85 | 13.90 | 350,050 | -0.16(-1.10%) |
May 25, 2004 | 13.66 | 14.13 | 13.58 | 14.06 | 379,858 | +0.35(+2.58%) |
May 24, 2004 | 13.44 | 13.79 | 13.42 | 13.70 | 345,178 | +0.25(+1.83%) |
May 21, 2004 | 13.47 | 13.69 | 13.15 | 13.46 | 892,175 | +0.02(+0.13%) |
May 20, 2004 | 13.62 | 13.64 | 13.02 | 13.44 | 893,567 | -0.12(-0.86%) |
May 19, 2004 | 13.35 | 13.74 | 13.34 | 13.56 | 947,269 | +0.17(+1.26%) |
May 18, 2004 | 13.04 | 13.39 | 12.95 | 13.39 | 409,783 | +0.44(+3.43%) |
May 17, 2004 | 12.88 | 13.04 | 12.55 | 12.95 | 373,363 | -0.03(-0.20%) |
May 14, 2004 | 13.26 | 13.36 | 12.96 | 12.97 | 323,373 | -0.28(-2.11%) |
May 13, 2004 | 13.22 | 13.36 | 13.04 | 13.25 | 342,163 | +0.10(+0.79%) |
May 12, 2004 | 13.18 | 13.27 | 12.47 | 13.15 | 596,871 | +0.03(+0.26%) |
May 11, 2004 | 13.14 | 13.58 | 12.93 | 13.11 | 410,363 | +0.00(+0.03%) |
May 10, 2004 | 13.26 | 13.34 | 12.83 | 13.11 | 541,429 | -0.21(-1.59%) |
May 07, 2004 | 13.54 | 13.93 | 13.15 | 13.32 | 355,849 | -0.25(-1.88%) |
May 06, 2004 | 13.81 | 13.95 | 13.28 | 13.58 | 520,783 | -0.28(-2.02%) |
May 05, 2004 | 13.97 | 14.05 | 13.65 | 13.85 | 506,981 | -0.15(-1.08%) |
May 04, 2004 | 14.39 | 14.71 | 13.88 | 14.01 | 753,918 | -0.44(-3.04%) |