Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.59 | 15.75 | 15.36 | 15.38 | 357,521 | -0.26(-1.66%) |
May 27, 2005 | 15.43 | 15.76 | 15.39 | 15.64 | 124,474 | +0.08(+0.51%) |
May 26, 2005 | 15.28 | 15.60 | 15.25 | 15.56 | 129,478 | +0.36(+2.37%) |
May 25, 2005 | 15.60 | 15.60 | 15.11 | 15.20 | 145,726 | -0.30(-1.94%) |
May 24, 2005 | 15.47 | 15.80 | 15.34 | 15.50 | 138,200 | -0.05(-0.32%) |
May 23, 2005 | 15.00 | 15.65 | 14.98 | 15.55 | 514,778 | +0.52(+3.46%) |
May 20, 2005 | 15.11 | 15.23 | 14.96 | 15.03 | 505,521 | -0.17(-1.12%) |
May 19, 2005 | 15.28 | 15.41 | 15.00 | 15.20 | 320,881 | -0.09(-0.59%) |
May 18, 2005 | 14.96 | 15.32 | 14.96 | 15.29 | 221,900 | +0.30(+2.00%) |
May 17, 2005 | 14.90 | 15.08 | 14.90 | 14.99 | 457,450 | -0.08(-0.53%) |
May 16, 2005 | 14.12 | 15.41 | 13.89 | 15.07 | 709,574 | +0.88(+6.20%) |
May 13, 2005 | 14.07 | 14.46 | 13.77 | 14.19 | 211,426 | +0.02(+0.14%) |
May 12, 2005 | 13.35 | 14.37 | 13.30 | 14.17 | 357,097 | +0.89(+6.70%) |
May 11, 2005 | 13.86 | 14.20 | 13.16 | 13.28 | 297,205 | -0.61(-4.39%) |
May 10, 2005 | 13.90 | 14.28 | 13.55 | 13.89 | 305,883 | -0.11(-0.79%) |
May 09, 2005 | 13.79 | 14.17 | 13.79 | 14.00 | 204,486 | +0.11(+0.79%) |
May 06, 2005 | 14.07 | 14.34 | 13.79 | 13.89 | 284,468 | -0.15(-1.07%) |
May 05, 2005 | 14.19 | 14.19 | 13.79 | 14.04 | 229,229 | -0.07(-0.50%) |
May 04, 2005 | 13.81 | 14.17 | 13.65 | 14.11 | 370,612 | +0.42(+3.07%) |
May 03, 2005 | 13.55 | 13.91 | 13.39 | 13.69 | 335,656 | +0.21(+1.56%) |
May 02, 2005 | 13.35 | 13.83 | 13.29 | 13.48 | 330,321 | +0.26(+1.97%) |
Apr 29, 2005 | 13.57 | 13.90 | 13.05 | 13.22 | 396,047 | -0.34(-2.54%) |
Apr 28, 2005 | 13.73 | 14.00 | 13.55 | 13.56 | 268,814 | -0.32(-2.27%) |
Apr 27, 2005 | 14.00 | 14.32 | 13.65 | 13.88 | 367,234 | -0.26(-1.84%) |
Apr 26, 2005 | 14.22 | 14.58 | 14.01 | 14.14 | 508,188 | -0.19(-1.33%) |
Apr 25, 2005 | 14.03 | 14.95 | 13.92 | 14.33 | 521,721 | +0.28(+1.99%) |
Apr 22, 2005 | 14.34 | 14.50 | 13.78 | 14.05 | 985,895 | -0.52(-3.57%) |
Apr 21, 2005 | 15.12 | 16.19 | 14.28 | 14.57 | 2,528,113 | -3.39(-18.88%) |
Apr 20, 2005 | 18.52 | 18.55 | 17.90 | 17.96 | 207,998 | -0.47(-2.55%) |
Apr 19, 2005 | 18.05 | 18.65 | 18.00 | 18.43 | 644,637 | +0.77(+4.36%) |
Apr 18, 2005 | 17.02 | 17.84 | 17.02 | 17.66 | 416,109 | +0.53(+3.09%) |
Apr 15, 2005 | 18.57 | 18.57 | 17.11 | 17.13 | 810,227 | -1.84(-9.70%) |
Apr 14, 2005 | 19.65 | 19.86 | 18.92 | 18.97 | 218,996 | -0.78(-3.95%) |
Apr 13, 2005 | 19.78 | 20.00 | 19.62 | 19.75 | 116,662 | -0.23(-1.15%) |
Apr 12, 2005 | 19.48 | 20.06 | 19.29 | 19.98 | 183,321 | +0.60(+3.10%) |
Apr 11, 2005 | 19.80 | 19.88 | 19.38 | 19.38 | 252,729 | -0.32(-1.62%) |
Apr 08, 2005 | 19.87 | 19.96 | 19.61 | 19.70 | 83,701 | -0.28(-1.40%) |
Apr 07, 2005 | 19.90 | 20.05 | 19.66 | 19.98 | 91,203 | +0.22(+1.11%) |
Apr 06, 2005 | 19.80 | 20.05 | 19.62 | 19.76 | 202,851 | +0.09(+0.46%) |
Apr 05, 2005 | 19.51 | 19.85 | 19.49 | 19.67 | 188,407 | +0.11(+0.56%) |
Apr 04, 2005 | 19.10 | 19.68 | 19.04 | 19.56 | 185,628 | +0.24(+1.24%) |
Apr 01, 2005 | 19.60 | 19.76 | 19.14 | 19.32 | 151,199 | -0.34(-1.73%) |
Mar 31, 2005 | 19.75 | 19.81 | 19.52 | 19.66 | 159,519 | +0.05(+0.25%) |
Mar 30, 2005 | 19.63 | 19.70 | 19.32 | 19.61 | 127,107 | +0.11(+0.56%) |
Mar 29, 2005 | 19.68 | 19.90 | 19.35 | 19.50 | 170,337 | -0.09(-0.46%) |
Mar 28, 2005 | 19.62 | 19.96 | 19.37 | 19.59 | 232,238 | -0.15(-0.76%) |
Mar 24, 2005 | 20.07 | 20.07 | 19.69 | 19.74 | 93,185 | -0.20(-1.00%) |
Mar 23, 2005 | 19.74 | 20.08 | 19.74 | 19.94 | 181,384 | +0.09(+0.45%) |
Mar 22, 2005 | 20.08 | 20.13 | 19.83 | 19.85 | 133,032 | -0.15(-0.75%) |
Mar 21, 2005 | 19.75 | 20.10 | 19.70 | 20.00 | 128,891 | +0.05(+0.25%) |
Mar 18, 2005 | 20.00 | 20.20 | 19.74 | 19.95 | 305,035 | -0.10(-0.50%) |
Mar 17, 2005 | 19.75 | 20.12 | 19.60 | 20.05 | 194,288 | +0.40(+2.04%) |
Mar 16, 2005 | 19.43 | 19.85 | 19.43 | 19.65 | 201,184 | +0.17(+0.87%) |
Mar 15, 2005 | 20.00 | 20.00 | 19.48 | 19.48 | 174,227 | -0.33(-1.67%) |
Mar 14, 2005 | 19.50 | 19.87 | 19.34 | 19.81 | 263,070 | +0.35(+1.80%) |
Mar 11, 2005 | 19.48 | 19.51 | 19.23 | 19.46 | 130,553 | +0.02(+0.10%) |
Mar 10, 2005 | 19.50 | 19.90 | 19.39 | 19.44 | 185,186 | -0.06(-0.31%) |
Mar 09, 2005 | 19.79 | 19.85 | 19.25 | 19.50 | 253,128 | -0.19(-0.96%) |
Mar 08, 2005 | 19.80 | 20.01 | 19.69 | 19.69 | 255,943 | -0.26(-1.30%) |
Mar 07, 2005 | 20.00 | 20.08 | 19.75 | 19.95 | 299,005 | +0.12(+0.61%) |
Mar 04, 2005 | 19.75 | 19.99 | 19.66 | 19.83 | 196,913 | +0.26(+1.33%) |
Mar 03, 2005 | 19.17 | 19.89 | 19.09 | 19.57 | 381,153 | +0.46(+2.41%) |
Mar 02, 2005 | 19.15 | 19.25 | 18.80 | 19.11 | 447,557 | -0.06(-0.31%) |
Mar 01, 2005 | 18.80 | 19.24 | 18.80 | 19.17 | 440,783 | +0.31(+1.64%) |
Feb 28, 2005 | 19.11 | 19.11 | 18.79 | 18.86 | 398,231 | -0.17(-0.89%) |
Feb 25, 2005 | 18.67 | 19.06 | 18.62 | 19.03 | 155,247 | +0.36(+1.93%) |
Feb 24, 2005 | 18.80 | 18.88 | 17.92 | 18.67 | 429,012 | -0.18(-0.95%) |
Feb 23, 2005 | 18.74 | 18.92 | 18.61 | 18.85 | 508,373 | +0.12(+0.64%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.57 | 18.73 | 400,769 | +0.04(+0.21%) |
Feb 18, 2005 | 18.55 | 18.90 | 18.55 | 18.69 | 350,528 | +0.02(+0.11%) |
Feb 17, 2005 | 18.75 | 18.85 | 18.55 | 18.67 | 546,344 | +0.37(+2.02%) |
Feb 16, 2005 | 17.20 | 18.38 | 17.16 | 18.30 | 403,825 | +1.10(+6.40%) |
Feb 15, 2005 | 17.39 | 17.41 | 17.15 | 17.20 | 286,338 | -0.05(-0.29%) |
Feb 14, 2005 | 17.30 | 17.35 | 17.18 | 17.25 | 256,188 | +0.08(+0.47%) |
Feb 11, 2005 | 17.10 | 17.28 | 16.79 | 17.17 | 145,124 | -0.03(-0.17%) |
Feb 10, 2005 | 17.20 | 17.30 | 16.91 | 17.20 | 170,995 | +0.14(+0.82%) |
Feb 09, 2005 | 17.75 | 17.93 | 16.94 | 17.06 | 340,931 | -0.48(-2.74%) |
Feb 08, 2005 | 17.65 | 17.65 | 17.44 | 17.54 | 124,549 | +0.01(+0.06%) |
Feb 07, 2005 | 17.12 | 17.62 | 17.12 | 17.53 | 80,179 | +0.24(+1.39%) |
Feb 04, 2005 | 17.10 | 17.37 | 17.02 | 17.29 | 88,481 | -0.03(-0.17%) |
Feb 03, 2005 | 16.95 | 17.37 | 16.95 | 17.32 | 115,710 | +0.23(+1.35%) |
Feb 02, 2005 | 17.45 | 17.45 | 16.90 | 17.09 | 156,209 | -0.28(-1.61%) |
Feb 01, 2005 | 16.98 | 17.39 | 16.87 | 17.37 | 199,789 | +0.51(+3.02%) |
Jan 31, 2005 | 16.75 | 16.95 | 16.65 | 16.86 | 109,536 | +0.34(+2.06%) |
Jan 28, 2005 | 16.48 | 16.69 | 16.40 | 16.52 | 130,779 | -0.13(-0.78%) |
Jan 27, 2005 | 16.30 | 16.75 | 16.30 | 16.65 | 110,712 | +0.38(+2.34%) |
Jan 26, 2005 | 15.75 | 16.34 | 15.51 | 16.27 | 121,063 | +0.33(+2.07%) |
Jan 25, 2005 | 16.19 | 16.20 | 15.83 | 15.94 | 80,965 | -0.03(-0.19%) |
Jan 24, 2005 | 16.43 | 16.47 | 15.93 | 15.97 | 112,164 | -0.34(-2.08%) |
Jan 21, 2005 | 16.64 | 16.64 | 16.23 | 16.31 | 117,148 | -0.16(-0.97%) |
Jan 20, 2005 | 16.53 | 16.69 | 16.13 | 16.47 | 101,201 | +0.13(+0.80%) |
Jan 19, 2005 | 17.00 | 17.00 | 16.19 | 16.34 | 110,527 | -0.60(-3.54%) |
Jan 18, 2005 | 16.70 | 16.96 | 16.41 | 16.94 | 169,643 | +0.40(+2.42%) |
Jan 14, 2005 | 16.42 | 16.62 | 16.20 | 16.54 | 127,004 | +0.36(+2.22%) |
Jan 13, 2005 | 16.53 | 16.54 | 16.15 | 16.18 | 93,898 | -0.21(-1.28%) |
Jan 12, 2005 | 16.98 | 16.98 | 16.16 | 16.39 | 104,673 | -0.07(-0.43%) |
Jan 11, 2005 | 16.55 | 16.68 | 16.22 | 16.46 | 112,432 | -0.09(-0.54%) |
Jan 10, 2005 | 16.51 | 16.80 | 16.41 | 16.55 | 101,425 | +0.00(+0.00%) |
Jan 07, 2005 | 16.85 | 17.24 | 16.53 | 16.55 | 199,881 | -0.24(-1.43%) |
Jan 06, 2005 | 16.65 | 17.04 | 16.65 | 16.79 | 175,812 | +0.03(+0.18%) |
Jan 05, 2005 | 16.08 | 17.04 | 16.08 | 16.76 | 346,997 | +0.51(+3.14%) |
Jan 04, 2005 | 16.62 | 16.90 | 16.20 | 16.25 | 237,155 | -0.63(-3.73%) |
Jan 03, 2005 | 16.94 | 17.40 | 16.69 | 16.88 | 226,348 | -0.26(-1.52%) |
Dec 31, 2004 | 17.47 | 17.47 | 17.01 | 17.14 | 83,800 | -0.08(-0.46%) |
Dec 30, 2004 | 17.14 | 17.42 | 17.14 | 17.22 | 55,200 | -0.01(-0.06%) |
Dec 29, 2004 | 17.46 | 17.63 | 17.20 | 17.23 | 225,400 | -0.31(-1.77%) |
Dec 28, 2004 | 16.79 | 17.70 | 16.75 | 17.54 | 263,100 | +0.69(+4.09%) |
Dec 27, 2004 | 17.10 | 17.24 | 16.76 | 16.85 | 161,200 | -0.25(-1.46%) |
Dec 23, 2004 | 17.29 | 17.30 | 16.89 | 17.10 | 113,700 | -0.05(-0.29%) |
Dec 22, 2004 | 16.52 | 17.26 | 16.43 | 17.15 | 182,800 | +0.47(+2.82%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.39 | 16.68 | 146,000 | +0.14(+0.85%) |
Dec 20, 2004 | 16.89 | 16.89 | 16.54 | 16.54 | 113,100 | -0.23(-1.37%) |
Dec 17, 2004 | 16.82 | 16.85 | 16.57 | 16.77 | 184,800 | -0.02(-0.12%) |
Dec 16, 2004 | 17.04 | 17.11 | 16.74 | 16.79 | 231,000 | -0.20(-1.18%) |
Dec 15, 2004 | 16.64 | 16.99 | 16.25 | 16.99 | 246,800 | +0.50(+3.03%) |
Dec 14, 2004 | 16.15 | 16.50 | 16.14 | 16.49 | 184,300 | +0.18(+1.10%) |
Dec 13, 2004 | 16.35 | 16.46 | 16.23 | 16.31 | 198,900 | +0.10(+0.62%) |
Dec 10, 2004 | 16.24 | 16.35 | 15.90 | 16.21 | 242,500 | +0.06(+0.37%) |
Dec 09, 2004 | 16.22 | 16.41 | 15.90 | 16.15 | 244,500 | -0.38(-2.30%) |
Dec 08, 2004 | 16.10 | 16.61 | 16.00 | 16.53 | 104,100 | +0.48(+2.99%) |
Dec 07, 2004 | 16.59 | 16.78 | 16.05 | 16.05 | 241,400 | -0.34(-2.07%) |
Dec 06, 2004 | 16.27 | 16.98 | 16.13 | 16.39 | 476,400 | +0.09(+0.55%) |
Dec 03, 2004 | 16.44 | 16.81 | 16.22 | 16.30 | 502,300 | -0.46(-2.74%) |
Dec 02, 2004 | 16.92 | 16.92 | 16.22 | 16.76 | 421,000 | -0.09(-0.53%) |
Dec 01, 2004 | 16.53 | 17.05 | 16.50 | 16.85 | 295,100 | +0.32(+1.94%) |
Nov 30, 2004 | 16.57 | 16.75 | 16.48 | 16.53 | 482,200 | -0.07(-0.42%) |
Nov 29, 2004 | 16.57 | 16.84 | 16.20 | 16.60 | 384,300 | -0.02(-0.15%) |
Nov 26, 2004 | 16.90 | 17.08 | 16.40 | 16.62 | 132,300 | -0.45(-2.66%) |
Nov 24, 2004 | 17.19 | 17.46 | 17.08 | 17.08 | 200,300 | -0.28(-1.61%) |
Nov 23, 2004 | 17.19 | 17.49 | 17.09 | 17.36 | 252,100 | +0.05(+0.29%) |
Nov 22, 2004 | 16.73 | 17.50 | 16.60 | 17.31 | 269,900 | +0.37(+2.18%) |
Nov 19, 2004 | 17.39 | 17.79 | 16.81 | 16.94 | 228,400 | -0.66(-3.75%) |
Nov 18, 2004 | 17.37 | 17.60 | 16.95 | 17.60 | 199,000 | +0.54(+3.17%) |
Nov 17, 2004 | 16.86 | 17.71 | 16.63 | 17.06 | 308,400 | +0.29(+1.73%) |
Nov 16, 2004 | 17.00 | 17.05 | 16.73 | 16.77 | 207,300 | -0.27(-1.58%) |
Nov 15, 2004 | 16.80 | 17.05 | 16.67 | 17.04 | 232,200 | +0.35(+2.10%) |
Nov 12, 2004 | 16.85 | 17.09 | 16.62 | 16.69 | 150,300 | -0.32(-1.88%) |
Nov 11, 2004 | 16.80 | 17.08 | 16.75 | 17.01 | 197,700 | +0.06(+0.35%) |
Nov 10, 2004 | 17.10 | 17.20 | 16.75 | 16.95 | 323,100 | -0.09(-0.53%) |
Nov 09, 2004 | 16.49 | 17.04 | 16.42 | 17.04 | 204,600 | +0.63(+3.84%) |
Nov 08, 2004 | 16.24 | 16.46 | 15.79 | 16.41 | 127,600 | +0.30(+1.86%) |
Nov 05, 2004 | 16.19 | 16.23 | 15.61 | 16.11 | 172,500 | +0.16(+1.00%) |
Nov 04, 2004 | 16.42 | 16.44 | 15.75 | 15.95 | 328,400 | -0.27(-1.66%) |
Nov 03, 2004 | 15.88 | 16.36 | 15.05 | 16.22 | 438,100 | +0.50(+3.18%) |
Nov 02, 2004 | 16.64 | 16.87 | 15.38 | 15.72 | 693,600 | -1.46(-8.50%) |
Nov 01, 2004 | 17.10 | 17.36 | 16.91 | 17.18 | 174,700 | +0.09(+0.53%) |
Oct 29, 2004 | 17.29 | 17.65 | 16.90 | 17.09 | 283,300 | -0.25(-1.44%) |
Oct 28, 2004 | 17.12 | 17.40 | 16.92 | 17.34 | 201,300 | +0.21(+1.23%) |
Oct 27, 2004 | 17.14 | 17.25 | 16.92 | 17.13 | 176,700 | +0.22(+1.30%) |
Oct 26, 2004 | 16.86 | 17.06 | 16.59 | 16.91 | 295,800 | +0.14(+0.83%) |
Oct 25, 2004 | 16.40 | 17.01 | 16.40 | 16.77 | 163,400 | +0.29(+1.76%) |
Oct 22, 2004 | 16.96 | 17.16 | 16.43 | 16.48 | 182,000 | -0.41(-2.43%) |
Oct 21, 2004 | 16.96 | 17.30 | 16.80 | 16.89 | 315,800 | -0.05(-0.30%) |
Oct 20, 2004 | 16.51 | 17.22 | 16.51 | 16.94 | 483,900 | +0.34(+2.05%) |
Oct 19, 2004 | 16.41 | 16.97 | 16.24 | 16.60 | 367,300 | +0.13(+0.79%) |
Oct 18, 2004 | 16.50 | 16.70 | 16.44 | 16.47 | 282,100 | -0.07(-0.42%) |
Oct 15, 2004 | 16.65 | 16.79 | 16.40 | 16.54 | 341,200 | -0.05(-0.30%) |
Oct 14, 2004 | 16.86 | 16.98 | 16.36 | 16.59 | 286,500 | -0.38(-2.24%) |
Oct 13, 2004 | 17.27 | 17.49 | 16.87 | 16.97 | 294,500 | -0.30(-1.74%) |
Oct 12, 2004 | 16.99 | 17.37 | 16.84 | 17.27 | 234,200 | +0.07(+0.41%) |
Oct 11, 2004 | 17.33 | 18.18 | 17.08 | 17.20 | 268,100 | -0.09(-0.52%) |
Oct 08, 2004 | 17.27 | 17.60 | 16.80 | 17.29 | 295,500 | +0.02(+0.12%) |
Oct 07, 2004 | 17.40 | 17.74 | 17.21 | 17.27 | 273,400 | -0.37(-2.10%) |
Oct 06, 2004 | 17.86 | 17.92 | 17.55 | 17.64 | 410,700 | -0.09(-0.51%) |
Oct 05, 2004 | 18.01 | 18.15 | 17.26 | 17.73 | 203,400 | -0.20(-1.12%) |
Oct 04, 2004 | 17.80 | 18.23 | 17.75 | 17.93 | 595,300 | +0.33(+1.87%) |
Oct 01, 2004 | 17.49 | 17.81 | 17.37 | 17.60 | 463,700 | +0.31(+1.79%) |
Sep 30, 2004 | 16.21 | 17.57 | 16.21 | 17.29 | 749,100 | +1.09(+6.73%) |
Sep 29, 2004 | 16.19 | 16.28 | 15.99 | 16.20 | 559,000 | +0.06(+0.37%) |
Sep 28, 2004 | 15.95 | 16.34 | 15.95 | 16.14 | 312,200 | +0.13(+0.81%) |
Sep 27, 2004 | 15.51 | 16.11 | 15.46 | 16.01 | 435,900 | +0.27(+1.72%) |
Sep 24, 2004 | 16.55 | 16.70 | 15.47 | 15.74 | 461,800 | -0.67(-4.08%) |
Sep 23, 2004 | 15.96 | 16.59 | 15.96 | 16.41 | 470,900 | +0.33(+2.05%) |
Sep 22, 2004 | 16.44 | 16.53 | 15.94 | 16.08 | 262,200 | -0.40(-2.43%) |
Sep 21, 2004 | 16.45 | 16.54 | 16.36 | 16.48 | 358,200 | +0.08(+0.49%) |
Sep 20, 2004 | 16.32 | 16.62 | 16.28 | 16.40 | 312,500 | +0.11(+0.68%) |
Sep 17, 2004 | 16.59 | 16.95 | 16.21 | 16.29 | 202,900 | -0.19(-1.15%) |
Sep 16, 2004 | 16.52 | 16.69 | 16.34 | 16.48 | 374,600 | +0.03(+0.18%) |
Sep 15, 2004 | 16.46 | 16.61 | 16.17 | 16.45 | 222,800 | +0.13(+0.80%) |
Sep 14, 2004 | 16.33 | 16.55 | 16.13 | 16.32 | 195,400 | +0.02(+0.12%) |
Sep 13, 2004 | 16.34 | 16.70 | 16.18 | 16.30 | 528,900 | +0.09(+0.56%) |
Sep 10, 2004 | 16.19 | 16.30 | 15.80 | 16.21 | 211,300 | +0.21(+1.31%) |
Sep 09, 2004 | 15.98 | 16.09 | 15.87 | 16.00 | 284,600 | +0.12(+0.76%) |
Sep 08, 2004 | 16.40 | 16.47 | 15.88 | 15.88 | 280,200 | -0.40(-2.46%) |
Sep 07, 2004 | 15.75 | 16.55 | 15.58 | 16.28 | 440,311 | +0.70(+4.49%) |
Sep 03, 2004 | 15.54 | 15.79 | 15.16 | 15.58 | 155,600 | -0.08(-0.51%) |
Sep 02, 2004 | 15.54 | 15.83 | 15.41 | 15.66 | 519,100 | +0.16(+1.03%) |
Sep 01, 2004 | 15.67 | 16.35 | 15.47 | 15.50 | 455,200 | -0.08(-0.51%) |
Aug 31, 2004 | 15.64 | 15.71 | 15.44 | 15.58 | 223,900 | +0.01(+0.06%) |
Aug 30, 2004 | 15.50 | 15.78 | 15.25 | 15.57 | 262,100 | +0.21(+1.37%) |
Aug 27, 2004 | 14.90 | 15.46 | 14.87 | 15.36 | 205,200 | +0.32(+2.13%) |
Aug 26, 2004 | 15.92 | 15.92 | 14.91 | 15.04 | 439,900 | -0.81(-5.11%) |
Aug 25, 2004 | 15.36 | 16.04 | 15.05 | 15.85 | 398,900 | +0.25(+1.60%) |
Aug 24, 2004 | 14.36 | 15.60 | 14.36 | 15.60 | 487,700 | +1.12(+7.73%) |
Aug 23, 2004 | 14.41 | 15.32 | 14.33 | 14.48 | 363,500 | -0.06(-0.41%) |
Aug 20, 2004 | 14.36 | 14.56 | 14.17 | 14.54 | 73,500 | +0.29(+2.04%) |
Aug 19, 2004 | 14.32 | 14.63 | 14.25 | 14.25 | 209,400 | -0.14(-0.97%) |
Aug 18, 2004 | 13.89 | 14.40 | 13.87 | 14.39 | 84,319 | +0.41(+2.93%) |
Aug 17, 2004 | 14.46 | 14.54 | 13.89 | 13.98 | 95,800 | -0.40(-2.78%) |
Aug 16, 2004 | 14.34 | 14.77 | 14.16 | 14.38 | 86,800 | +0.18(+1.27%) |
Aug 13, 2004 | 13.94 | 14.40 | 13.75 | 14.20 | 103,200 | +0.57(+4.18%) |
Aug 12, 2004 | 13.85 | 14.13 | 13.63 | 13.63 | 67,300 | -0.38(-2.71%) |
Aug 11, 2004 | 14.55 | 14.55 | 13.91 | 14.01 | 131,700 | -0.74(-5.02%) |
Aug 10, 2004 | 13.92 | 14.76 | 13.91 | 14.75 | 260,000 | +0.95(+6.88%) |
Aug 09, 2004 | 13.74 | 13.85 | 13.56 | 13.80 | 136,400 | +0.11(+0.80%) |
Aug 06, 2004 | 13.99 | 14.17 | 13.57 | 13.69 | 206,200 | -0.51(-3.59%) |
Aug 05, 2004 | 14.76 | 14.80 | 14.02 | 14.20 | 176,300 | -0.60(-4.05%) |
Aug 04, 2004 | 14.33 | 14.85 | 14.33 | 14.80 | 359,200 | +0.29(+2.00%) |
Aug 03, 2004 | 14.99 | 14.99 | 14.37 | 14.51 | 160,000 | -0.42(-2.81%) |
Aug 02, 2004 | 14.91 | 15.00 | 14.70 | 14.93 | 161,400 | +0.03(+0.20%) |
Jul 30, 2004 | 14.83 | 14.91 | 14.60 | 14.90 | 289,100 | +0.24(+1.64%) |
Jul 29, 2004 | 13.93 | 14.87 | 13.70 | 14.66 | 232,500 | +0.90(+6.54%) |
Jul 28, 2004 | 13.40 | 14.18 | 13.29 | 13.76 | 212,500 | +0.23(+1.70%) |
Jul 27, 2004 | 13.04 | 13.75 | 13.04 | 13.53 | 263,600 | +0.39(+2.97%) |
Jul 26, 2004 | 12.35 | 13.88 | 12.09 | 13.14 | 687,800 | +2.39(+22.23%) |
Jul 23, 2004 | 11.41 | 11.44 | 10.74 | 10.75 | 187,300 | -0.50(-4.44%) |
Jul 22, 2004 | 11.74 | 11.84 | 11.24 | 11.25 | 229,700 | -0.54(-4.58%) |
Jul 21, 2004 | 12.60 | 12.60 | 11.79 | 11.79 | 148,200 | -0.71(-5.68%) |
Jul 20, 2004 | 12.43 | 12.57 | 12.18 | 12.50 | 176,100 | +0.25(+2.04%) |
Jul 19, 2004 | 12.38 | 12.50 | 12.15 | 12.25 | 99,400 | -0.19(-1.53%) |
Jul 16, 2004 | 12.69 | 12.82 | 12.30 | 12.44 | 357,400 | -0.26(-2.05%) |
Jul 15, 2004 | 12.31 | 12.84 | 12.31 | 12.70 | 95,000 | +0.33(+2.67%) |
Jul 14, 2004 | 12.71 | 12.71 | 12.31 | 12.37 | 149,300 | -0.46(-3.59%) |
Jul 13, 2004 | 13.06 | 13.06 | 12.71 | 12.83 | 79,400 | -0.16(-1.23%) |
Jul 12, 2004 | 13.41 | 13.41 | 12.56 | 12.99 | 87,200 | +0.37(+2.93%) |
Jul 09, 2004 | 12.90 | 12.90 | 12.52 | 12.62 | 99,800 | -0.19(-1.48%) |
Jul 08, 2004 | 12.88 | 13.03 | 12.67 | 12.81 | 166,400 | -0.15(-1.16%) |
Jul 07, 2004 | 12.81 | 13.21 | 12.81 | 12.96 | 152,200 | +0.10(+0.78%) |
Jul 06, 2004 | 13.57 | 13.57 | 12.86 | 12.86 | 135,900 | -0.64(-4.74%) |
Jul 02, 2004 | 13.66 | 13.83 | 13.26 | 13.50 | 130,300 | -0.28(-2.03%) |
Jul 01, 2004 | 13.88 | 13.88 | 13.57 | 13.78 | 100,600 | -0.01(-0.07%) |
Jun 30, 2004 | 13.77 | 13.92 | 13.65 | 13.79 | 159,800 | -0.08(-0.58%) |
Jun 29, 2004 | 13.42 | 14.07 | 13.40 | 13.87 | 216,100 | +0.36(+2.66%) |
Jun 28, 2004 | 13.49 | 13.75 | 13.37 | 13.51 | 242,100 | -0.23(-1.67%) |
Jun 25, 2004 | 13.34 | 13.76 | 13.28 | 13.74 | 345,000 | +0.52(+3.93%) |
Jun 24, 2004 | 13.18 | 13.42 | 13.13 | 13.22 | 500,400 | +0.06(+0.46%) |
Jun 23, 2004 | 12.55 | 13.30 | 12.55 | 13.16 | 337,200 | +0.57(+4.53%) |
Jun 22, 2004 | 12.70 | 12.89 | 12.44 | 12.59 | 142,000 | -0.16(-1.25%) |
Jun 21, 2004 | 12.35 | 12.97 | 12.17 | 12.75 | 196,600 | +0.45(+3.66%) |
Jun 18, 2004 | 12.03 | 12.33 | 11.93 | 12.30 | 138,500 | -0.03(-0.24%) |
Jun 17, 2004 | 12.36 | 12.36 | 11.89 | 12.33 | 174,200 | +0.01(+0.08%) |
Jun 16, 2004 | 12.27 | 12.35 | 12.16 | 12.32 | 258,400 | +0.07(+0.57%) |
Jun 15, 2004 | 12.06 | 12.25 | 12.05 | 12.25 | 118,800 | +0.19(+1.58%) |
Jun 14, 2004 | 12.30 | 12.30 | 11.95 | 12.06 | 180,700 | -0.19(-1.55%) |
Jun 10, 2004 | 12.17 | 12.31 | 11.98 | 12.25 | 150,200 | +0.02(+0.16%) |
Jun 09, 2004 | 12.24 | 12.40 | 12.14 | 12.23 | 108,100 | -0.11(-0.89%) |
Jun 08, 2004 | 12.28 | 12.40 | 12.23 | 12.34 | 90,200 | -0.06(-0.48%) |
Jun 07, 2004 | 12.44 | 12.44 | 12.24 | 12.40 | 149,100 | +0.11(+0.90%) |
Jun 04, 2004 | 12.26 | 12.45 | 12.21 | 12.29 | 178,600 | +0.04(+0.33%) |
Jun 03, 2004 | 12.37 | 12.42 | 12.24 | 12.25 | 108,100 | -0.17(-1.37%) |
Jun 02, 2004 | 12.46 | 12.46 | 12.23 | 12.42 | 164,800 | +0.12(+0.98%) |