Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.70 | 15.31 | 14.70 | 15.14 | 837,234 | -0.09(-0.57%) |
May 27, 2005 | 15.19 | 15.26 | 14.96 | 15.22 | 557,789 | +0.10(+0.63%) |
May 26, 2005 | 14.53 | 15.24 | 14.52 | 15.13 | 1,075,127 | +0.56(+3.82%) |
May 25, 2005 | 14.97 | 14.98 | 14.53 | 14.57 | 531,957 | -0.44(-2.92%) |
May 24, 2005 | 15.01 | 15.12 | 14.86 | 15.01 | 379,135 | +0.02(+0.11%) |
May 23, 2005 | 14.86 | 15.15 | 14.86 | 14.99 | 636,019 | +0.01(+0.05%) |
May 20, 2005 | 15.02 | 15.02 | 14.72 | 14.98 | 264,163 | +0.01(+0.05%) |
May 19, 2005 | 14.98 | 15.04 | 14.66 | 14.98 | 798,487 | -0.09(-0.58%) |
May 18, 2005 | 14.51 | 15.08 | 14.44 | 15.06 | 2,881,281 | +0.50(+3.44%) |
May 17, 2005 | 14.13 | 14.60 | 14.13 | 14.56 | 851,271 | +0.35(+2.46%) |
May 16, 2005 | 14.02 | 14.32 | 13.93 | 14.21 | 735,984 | +0.28(+2.00%) |
May 13, 2005 | 14.01 | 14.16 | 13.85 | 13.93 | 488,767 | -0.14(-0.96%) |
May 12, 2005 | 14.16 | 14.24 | 13.92 | 14.07 | 529,159 | -0.11(-0.79%) |
May 11, 2005 | 14.16 | 14.30 | 13.91 | 14.18 | 493,767 | +0.00(+0.00%) |
May 10, 2005 | 14.29 | 14.42 | 14.18 | 14.18 | 488,815 | -0.21(-1.49%) |
May 09, 2005 | 14.26 | 14.40 | 14.05 | 14.40 | 542,545 | +0.10(+0.72%) |
May 06, 2005 | 14.25 | 14.36 | 14.20 | 14.29 | 496,137 | -0.02(-0.17%) |
May 05, 2005 | 14.09 | 14.40 | 14.01 | 14.32 | 896,694 | +0.21(+1.52%) |
May 04, 2005 | 14.00 | 14.16 | 13.89 | 14.10 | 506,531 | +0.07(+0.51%) |
May 03, 2005 | 13.81 | 14.16 | 13.76 | 14.03 | 547,598 | +0.15(+1.09%) |
May 02, 2005 | 13.66 | 13.88 | 13.65 | 13.88 | 657,013 | +0.20(+1.45%) |
Apr 29, 2005 | 13.49 | 13.86 | 13.48 | 13.68 | 936,576 | +0.11(+0.82%) |
Apr 28, 2005 | 13.75 | 13.93 | 13.47 | 13.57 | 1,124,994 | -0.28(-2.01%) |
Apr 27, 2005 | 13.13 | 14.20 | 13.05 | 13.85 | 1,474,743 | +1.21(+9.57%) |
Apr 26, 2005 | 12.83 | 12.98 | 12.62 | 12.64 | 677,905 | -0.34(-2.64%) |
Apr 25, 2005 | 12.77 | 12.98 | 12.66 | 12.98 | 299,631 | +0.25(+2.00%) |
Apr 22, 2005 | 12.99 | 13.07 | 12.57 | 12.72 | 1,018,689 | -0.33(-2.56%) |
Apr 21, 2005 | 12.69 | 13.20 | 12.64 | 13.06 | 462,690 | +0.43(+3.40%) |
Apr 20, 2005 | 12.65 | 12.76 | 12.53 | 12.63 | 728,813 | -0.12(-0.94%) |
Apr 19, 2005 | 12.73 | 12.80 | 12.55 | 12.75 | 703,620 | +0.05(+0.38%) |
Apr 18, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 470,046 | -0.08(-0.62%) |
Apr 15, 2005 | 13.07 | 13.12 | 12.64 | 12.78 | 780,250 | -0.26(-2.01%) |
Apr 14, 2005 | 13.21 | 13.43 | 12.99 | 13.04 | 483,934 | -0.13(-0.97%) |
Apr 13, 2005 | 13.15 | 13.26 | 12.97 | 13.17 | 498,618 | -0.02(-0.12%) |
Apr 12, 2005 | 13.06 | 13.26 | 12.95 | 13.19 | 539,924 | +0.09(+0.67%) |
Apr 11, 2005 | 13.07 | 13.19 | 13.06 | 13.10 | 309,390 | +0.00(+0.00%) |
Apr 08, 2005 | 13.07 | 13.21 | 13.07 | 13.10 | 398,014 | +0.01(+0.06%) |
Apr 07, 2005 | 12.92 | 13.11 | 12.86 | 13.09 | 644,138 | +0.12(+0.92%) |
Apr 06, 2005 | 12.94 | 13.05 | 12.88 | 12.97 | 511,167 | +0.08(+0.62%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.83 | 12.89 | 512,675 | -0.10(-0.74%) |
Apr 04, 2005 | 12.77 | 13.03 | 12.73 | 12.99 | 551,012 | +0.21(+1.68%) |
Apr 01, 2005 | 12.97 | 13.07 | 12.77 | 12.77 | 736,972 | -0.19(-1.47%) |
Mar 31, 2005 | 13.10 | 13.17 | 12.91 | 12.96 | 683,918 | -0.15(-1.15%) |
Mar 30, 2005 | 12.84 | 13.14 | 12.84 | 13.11 | 513,639 | +0.33(+2.62%) |
Mar 29, 2005 | 12.77 | 13.03 | 12.76 | 12.78 | 453,490 | -0.09(-0.68%) |
Mar 28, 2005 | 12.78 | 12.88 | 12.76 | 12.87 | 293,100 | +0.10(+0.81%) |
Mar 24, 2005 | 12.73 | 13.13 | 12.73 | 12.76 | 311,794 | +0.05(+0.38%) |
Mar 23, 2005 | 12.66 | 12.80 | 12.64 | 12.72 | 409,264 | +0.01(+0.06%) |
Mar 22, 2005 | 12.73 | 12.87 | 12.68 | 12.71 | 401,079 | -0.02(-0.19%) |
Mar 21, 2005 | 12.69 | 12.76 | 12.65 | 12.73 | 423,427 | +0.01(+0.06%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.64 | 12.72 | 648,153 | -0.21(-1.60%) |
Mar 17, 2005 | 12.85 | 12.96 | 12.77 | 12.93 | 408,181 | +0.10(+0.81%) |
Mar 16, 2005 | 12.73 | 12.92 | 12.72 | 12.83 | 1,031,428 | -0.02(-0.12%) |
Mar 15, 2005 | 13.23 | 13.26 | 12.70 | 12.84 | 977,699 | -0.34(-2.60%) |
Mar 14, 2005 | 13.13 | 13.43 | 13.07 | 13.19 | 907,983 | +0.12(+0.94%) |
Mar 11, 2005 | 12.87 | 13.12 | 12.83 | 13.06 | 998,796 | +0.17(+1.33%) |
Mar 10, 2005 | 13.12 | 13.22 | 12.88 | 12.89 | 558,399 | -0.30(-2.29%) |
Mar 09, 2005 | 13.37 | 13.43 | 13.19 | 13.19 | 382,864 | -0.21(-1.60%) |
Mar 08, 2005 | 13.23 | 13.42 | 13.09 | 13.41 | 797,829 | +0.24(+1.81%) |
Mar 07, 2005 | 13.09 | 13.19 | 13.00 | 13.17 | 907,295 | +0.08(+0.61%) |
Mar 04, 2005 | 13.46 | 13.46 | 13.03 | 13.09 | 1,231,579 | -0.27(-2.03%) |
Mar 03, 2005 | 13.59 | 13.59 | 13.32 | 13.36 | 656,620 | -0.14(-1.06%) |
Mar 02, 2005 | 13.54 | 13.66 | 13.50 | 13.50 | 430,034 | -0.09(-0.64%) |
Mar 01, 2005 | 13.62 | 13.77 | 13.55 | 13.59 | 987,828 | -0.02(-0.12%) |
Feb 28, 2005 | 13.77 | 13.79 | 13.59 | 13.61 | 501,761 | -0.13(-0.93%) |
Feb 25, 2005 | 13.73 | 13.77 | 13.58 | 13.73 | 448,712 | +0.02(+0.17%) |
Feb 24, 2005 | 13.59 | 13.77 | 13.45 | 13.71 | 446,695 | +0.10(+0.76%) |
Feb 23, 2005 | 13.87 | 13.91 | 13.58 | 13.61 | 532,144 | -0.16(-1.16%) |
Feb 22, 2005 | 13.81 | 14.11 | 13.74 | 13.77 | 619,300 | -0.14(-1.03%) |
Feb 18, 2005 | 14.01 | 14.19 | 13.87 | 13.91 | 555,572 | -0.04(-0.29%) |
Feb 17, 2005 | 14.12 | 14.21 | 13.93 | 13.95 | 515,538 | -0.20(-1.41%) |
Feb 16, 2005 | 14.16 | 14.24 | 14.01 | 14.15 | 833,959 | -0.06(-0.45%) |
Feb 15, 2005 | 14.33 | 14.41 | 14.16 | 14.21 | 829,003 | -0.13(-0.89%) |
Feb 14, 2005 | 14.36 | 14.43 | 14.24 | 14.34 | 561,751 | -0.05(-0.33%) |
Feb 11, 2005 | 14.02 | 14.44 | 14.02 | 14.39 | 644,257 | +0.34(+2.44%) |
Feb 10, 2005 | 14.07 | 14.18 | 14.00 | 14.05 | 655,869 | -0.06(-0.45%) |
Feb 09, 2005 | 14.32 | 14.39 | 14.07 | 14.11 | 965,474 | -0.20(-1.39%) |
Feb 08, 2005 | 14.27 | 14.37 | 14.19 | 14.31 | 631,633 | +0.04(+0.28%) |
Feb 07, 2005 | 14.27 | 14.36 | 14.24 | 14.27 | 1,382,067 | -0.10(-0.66%) |
Feb 04, 2005 | 13.86 | 14.38 | 13.82 | 14.36 | 1,315,865 | +0.49(+3.56%) |
Feb 03, 2005 | 14.05 | 14.05 | 13.75 | 13.87 | 860,149 | -0.14(-1.02%) |
Feb 02, 2005 | 14.14 | 14.27 | 13.92 | 14.01 | 1,095,703 | -0.18(-1.23%) |
Feb 01, 2005 | 14.40 | 14.40 | 13.89 | 14.19 | 1,913,243 | -0.23(-1.60%) |
Jan 31, 2005 | 14.27 | 14.42 | 14.23 | 14.42 | 1,042,882 | +0.22(+1.57%) |
Jan 28, 2005 | 13.95 | 14.25 | 13.93 | 14.20 | 618,071 | +0.21(+1.54%) |
Jan 27, 2005 | 14.20 | 14.20 | 13.86 | 13.98 | 806,052 | -0.29(-2.01%) |
Jan 26, 2005 | 14.46 | 14.60 | 13.93 | 14.27 | 1,598,197 | +0.50(+3.64%) |
Jan 25, 2005 | 14.00 | 14.06 | 13.69 | 13.77 | 602,882 | -0.18(-1.26%) |
Jan 24, 2005 | 13.41 | 14.01 | 13.40 | 13.94 | 1,074,468 | +0.57(+4.22%) |
Jan 21, 2005 | 13.52 | 13.69 | 13.31 | 13.38 | 457,471 | -0.15(-1.12%) |
Jan 20, 2005 | 13.46 | 13.61 | 13.33 | 13.53 | 1,696,558 | -0.02(-0.12%) |
Jan 19, 2005 | 13.85 | 13.85 | 13.46 | 13.54 | 831,070 | -0.17(-1.22%) |
Jan 18, 2005 | 13.70 | 13.84 | 13.56 | 13.71 | 598,883 | -0.04(-0.32%) |
Jan 14, 2005 | 13.81 | 13.84 | 13.66 | 13.75 | 391,515 | +0.06(+0.44%) |
Jan 13, 2005 | 13.78 | 13.85 | 13.61 | 13.70 | 490,752 | -0.13(-0.92%) |
Jan 12, 2005 | 13.89 | 13.92 | 13.54 | 13.82 | 1,370,025 | -0.09(-0.63%) |
Jan 11, 2005 | 14.16 | 14.17 | 13.85 | 13.91 | 469,808 | -0.34(-2.40%) |
Jan 10, 2005 | 14.25 | 14.42 | 13.95 | 14.25 | 1,111,325 | -0.06(-0.39%) |
Jan 07, 2005 | 14.32 | 14.51 | 14.17 | 14.31 | 991,151 | -0.02(-0.17%) |
Jan 06, 2005 | 14.39 | 14.45 | 14.13 | 14.33 | 558,469 | +0.01(+0.06%) |
Jan 05, 2005 | 14.06 | 14.47 | 13.89 | 14.32 | 1,289,291 | +0.16(+1.12%) |
Jan 04, 2005 | 14.50 | 14.61 | 13.91 | 14.16 | 449,587 | -0.29(-2.04%) |
Jan 03, 2005 | 14.99 | 15.06 | 14.37 | 14.46 | 412,594 | -0.42(-2.83%) |
Dec 31, 2004 | 14.98 | 15.00 | 14.76 | 14.88 | 346,713 | +0.01(+0.05%) |
Dec 30, 2004 | 14.94 | 14.97 | 14.77 | 14.87 | 174,048 | -0.05(-0.32%) |
Dec 29, 2004 | 14.82 | 15.03 | 14.71 | 14.92 | 272,570 | -0.02(-0.16%) |
Dec 28, 2004 | 14.69 | 14.95 | 14.69 | 14.94 | 253,092 | +0.31(+2.12%) |
Dec 27, 2004 | 14.86 | 15.20 | 14.24 | 14.63 | 386,675 | -0.18(-1.24%) |
Dec 23, 2004 | 14.67 | 14.90 | 14.59 | 14.82 | 420,982 | +0.23(+1.58%) |
Dec 22, 2004 | 14.20 | 14.66 | 14.20 | 14.59 | 420,354 | +0.33(+2.29%) |
Dec 21, 2004 | 14.20 | 14.38 | 13.94 | 14.26 | 462,829 | +0.14(+1.02%) |
Dec 20, 2004 | 14.23 | 14.31 | 13.91 | 14.12 | 414,699 | -0.14(-1.00%) |
Dec 17, 2004 | 13.97 | 14.36 | 13.97 | 14.26 | 503,420 | +0.12(+0.84%) |
Dec 16, 2004 | 14.28 | 14.29 | 13.93 | 14.14 | 561,101 | -0.27(-1.88%) |
Dec 15, 2004 | 14.47 | 14.47 | 14.20 | 14.41 | 280,362 | -0.05(-0.33%) |
Dec 14, 2004 | 14.12 | 14.47 | 14.10 | 14.46 | 539,486 | +0.30(+2.14%) |
Dec 13, 2004 | 14.04 | 14.21 | 13.81 | 14.16 | 585,605 | +0.08(+0.57%) |
Dec 10, 2004 | 14.18 | 14.20 | 13.97 | 14.08 | 474,768 | -0.19(-1.34%) |
Dec 09, 2004 | 14.51 | 14.51 | 13.89 | 14.27 | 409,924 | -0.18(-1.27%) |
Dec 08, 2004 | 14.48 | 14.58 | 14.30 | 14.45 | 337,288 | -0.02(-0.11%) |
Dec 07, 2004 | 14.56 | 14.69 | 14.40 | 14.47 | 676,085 | -0.01(-0.05%) |
Dec 06, 2004 | 14.55 | 14.63 | 14.38 | 14.47 | 390,571 | -0.10(-0.71%) |
Dec 03, 2004 | 14.63 | 14.94 | 14.52 | 14.58 | 370,590 | -0.03(-0.22%) |
Dec 02, 2004 | 14.44 | 14.63 | 14.35 | 14.61 | 363,804 | +0.20(+1.38%) |
Dec 01, 2004 | 14.40 | 14.52 | 14.30 | 14.41 | 463,332 | -0.05(-0.33%) |
Nov 30, 2004 | 14.32 | 14.46 | 14.23 | 14.46 | 516,992 | +0.18(+1.29%) |
Nov 29, 2004 | 14.79 | 14.80 | 14.21 | 14.27 | 777,498 | -0.38(-2.59%) |
Nov 26, 2004 | 14.72 | 14.74 | 14.63 | 14.65 | 80,300 | -0.07(-0.46%) |
Nov 24, 2004 | 14.79 | 14.90 | 14.63 | 14.72 | 563,237 | +0.08(+0.54%) |
Nov 23, 2004 | 14.52 | 14.90 | 14.51 | 14.64 | 719,817 | +0.06(+0.44%) |
Nov 22, 2004 | 14.36 | 14.61 | 14.32 | 14.58 | 624,185 | +0.14(+0.94%) |
Nov 19, 2004 | 14.75 | 14.84 | 14.39 | 14.44 | 654,848 | -0.35(-2.37%) |
Nov 18, 2004 | 15.12 | 15.19 | 14.79 | 14.79 | 664,650 | -0.37(-2.47%) |
Nov 17, 2004 | 15.00 | 15.28 | 14.95 | 15.17 | 547,152 | +0.29(+1.98%) |
Nov 16, 2004 | 14.67 | 15.06 | 14.62 | 14.87 | 835,179 | +0.14(+0.97%) |
Nov 15, 2004 | 15.21 | 15.28 | 14.56 | 14.73 | 786,546 | -0.56(-3.64%) |
Nov 12, 2004 | 14.78 | 15.29 | 14.61 | 15.29 | 721,828 | +0.48(+3.22%) |
Nov 11, 2004 | 14.56 | 14.83 | 14.48 | 14.81 | 357,269 | +0.21(+1.42%) |
Nov 10, 2004 | 14.18 | 14.86 | 14.11 | 14.60 | 672,064 | +0.36(+2.51%) |
Nov 09, 2004 | 14.17 | 14.33 | 13.95 | 14.24 | 388,812 | -0.02(-0.17%) |
Nov 08, 2004 | 13.77 | 14.28 | 13.66 | 14.27 | 644,669 | +0.47(+3.40%) |
Nov 05, 2004 | 13.97 | 14.16 | 13.78 | 13.80 | 614,257 | -0.22(-1.59%) |
Nov 04, 2004 | 13.72 | 14.12 | 13.72 | 14.02 | 436,188 | +0.17(+1.21%) |
Nov 03, 2004 | 14.01 | 14.12 | 13.72 | 13.85 | 551,424 | +0.19(+1.40%) |
Nov 02, 2004 | 13.44 | 14.12 | 13.43 | 13.66 | 782,022 | +0.15(+1.12%) |
Nov 01, 2004 | 13.24 | 13.53 | 13.20 | 13.51 | 507,441 | +0.14(+1.01%) |
Oct 29, 2004 | 13.56 | 13.58 | 13.28 | 13.38 | 554,315 | -0.15(-1.12%) |
Oct 28, 2004 | 13.58 | 13.58 | 13.33 | 13.53 | 546,021 | -0.10(-0.76%) |
Oct 27, 2004 | 13.77 | 13.91 | 13.42 | 13.63 | 1,196,596 | -0.19(-1.38%) |
Oct 26, 2004 | 13.58 | 14.30 | 13.21 | 13.82 | 2,532,557 | +1.31(+10.49%) |
Oct 25, 2004 | 11.86 | 12.52 | 11.59 | 12.51 | 807,658 | +0.72(+6.14%) |
Oct 22, 2004 | 12.22 | 12.32 | 11.79 | 11.79 | 442,974 | -0.51(-4.14%) |
Oct 21, 2004 | 12.10 | 12.41 | 11.91 | 12.29 | 347,844 | +0.13(+1.05%) |
Oct 20, 2004 | 12.06 | 12.17 | 11.89 | 12.17 | 303,233 | +0.14(+1.12%) |
Oct 19, 2004 | 12.16 | 12.35 | 12.03 | 12.03 | 193,400 | -0.15(-1.24%) |
Oct 18, 2004 | 12.02 | 12.23 | 11.79 | 12.18 | 335,780 | +0.11(+0.92%) |
Oct 15, 2004 | 11.81 | 12.22 | 11.75 | 12.07 | 538,606 | +0.33(+2.78%) |
Oct 14, 2004 | 11.97 | 12.07 | 11.75 | 11.75 | 255,480 | -0.21(-1.80%) |
Oct 13, 2004 | 12.33 | 12.38 | 11.94 | 11.96 | 388,686 | -0.31(-2.53%) |
Oct 12, 2004 | 12.34 | 12.44 | 12.19 | 12.27 | 257,993 | -0.15(-1.22%) |
Oct 11, 2004 | 12.29 | 12.49 | 12.17 | 12.42 | 475,270 | +0.14(+1.17%) |
Oct 08, 2004 | 12.15 | 12.32 | 12.11 | 12.28 | 362,799 | +0.04(+0.33%) |
Oct 07, 2004 | 12.68 | 12.68 | 12.18 | 12.24 | 339,425 | -0.43(-3.39%) |
Oct 06, 2004 | 12.61 | 12.71 | 12.44 | 12.67 | 345,582 | +0.06(+0.51%) |
Oct 05, 2004 | 12.28 | 12.65 | 12.21 | 12.60 | 303,107 | +0.27(+2.19%) |
Oct 04, 2004 | 12.57 | 12.72 | 12.25 | 12.33 | 402,007 | -0.26(-2.08%) |
Oct 01, 2004 | 12.18 | 12.62 | 12.12 | 12.60 | 410,426 | +0.33(+2.73%) |
Sep 30, 2004 | 12.19 | 12.33 | 12.10 | 12.26 | 213,130 | +0.10(+0.85%) |
Sep 29, 2004 | 12.21 | 12.30 | 12.02 | 12.16 | 291,797 | -0.01(-0.06%) |
Sep 28, 2004 | 11.94 | 12.20 | 11.83 | 12.17 | 275,335 | +0.29(+2.48%) |
Sep 27, 2004 | 12.23 | 12.27 | 11.83 | 11.87 | 385,796 | -0.29(-2.42%) |
Sep 24, 2004 | 12.34 | 12.49 | 12.10 | 12.17 | 316,930 | -0.21(-1.74%) |
Sep 23, 2004 | 12.38 | 12.45 | 12.31 | 12.38 | 435,183 | +0.00(+0.00%) |
Sep 22, 2004 | 12.60 | 12.60 | 12.32 | 12.38 | 328,492 | -0.21(-1.64%) |
Sep 21, 2004 | 12.46 | 12.60 | 12.42 | 12.59 | 360,285 | +0.14(+1.09%) |
Sep 20, 2004 | 12.45 | 12.52 | 12.28 | 12.45 | 448,126 | -0.06(-0.51%) |
Sep 17, 2004 | 12.68 | 12.68 | 12.38 | 12.52 | 662,388 | +0.04(+0.32%) |
Sep 16, 2004 | 12.44 | 12.63 | 12.33 | 12.48 | 517,243 | +0.09(+0.71%) |
Sep 15, 2004 | 12.56 | 12.66 | 12.29 | 12.39 | 683,123 | -0.17(-1.33%) |
Sep 14, 2004 | 12.85 | 12.88 | 12.45 | 12.56 | 712,403 | -0.25(-1.99%) |
Sep 13, 2004 | 12.92 | 12.98 | 12.72 | 12.81 | 728,111 | -0.10(-0.80%) |
Sep 10, 2004 | 12.70 | 12.93 | 12.56 | 12.92 | 1,129,616 | +0.68(+5.53%) |
Sep 09, 2004 | 12.21 | 12.37 | 12.20 | 12.24 | 702,350 | +0.04(+0.33%) |
Sep 08, 2004 | 12.26 | 12.37 | 12.13 | 12.20 | 1,015,762 | -0.02(-0.13%) |
Sep 07, 2004 | 12.12 | 12.25 | 12.02 | 12.21 | 1,552,232 | +0.21(+1.72%) |
Sep 03, 2004 | 11.88 | 12.17 | 11.80 | 12.01 | 1,184,406 | +0.16(+1.34%) |
Sep 02, 2004 | 11.76 | 12.01 | 11.59 | 11.85 | 475,145 | +0.29(+2.48%) |
Sep 01, 2004 | 11.55 | 12.02 | 11.43 | 11.56 | 446,870 | +0.05(+0.41%) |
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.51 | 621,546 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,550 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,280 | -0.11(-0.96%) |
Aug 26, 2004 | 11.67 | 11.68 | 11.55 | 11.64 | 402,635 | -0.03(-0.27%) |
Aug 25, 2004 | 11.67 | 11.73 | 11.63 | 11.67 | 333,518 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 737,034 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.51 | 11.67 | 351,363 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,214 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,858 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,287 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,453 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,922 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,278 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,816 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.63 | 1,118,557 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 644,040 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.67 | 11.83 | 844,479 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,080,086 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,320 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,866 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,239 | +0.00(+0.00%) |
Aug 02, 2004 | 12.91 | 13.01 | 12.61 | 12.79 | 962,731 | -0.26(-2.01%) |
Jul 30, 2004 | 13.18 | 13.33 | 12.95 | 13.05 | 849,128 | -0.21(-1.56%) |
Jul 29, 2004 | 12.92 | 13.41 | 12.90 | 13.26 | 1,527,979 | +0.30(+2.33%) |
Jul 28, 2004 | 13.57 | 14.15 | 12.77 | 12.95 | 2,877,763 | -1.30(-9.10%) |
Jul 27, 2004 | 14.35 | 14.72 | 14.21 | 14.25 | 1,123,081 | -0.10(-0.67%) |
Jul 26, 2004 | 14.44 | 14.77 | 14.17 | 14.35 | 1,074,448 | -0.11(-0.77%) |
Jul 23, 2004 | 14.55 | 14.68 | 14.12 | 14.46 | 902,411 | -0.04(-0.27%) |
Jul 22, 2004 | 15.64 | 15.75 | 14.28 | 14.50 | 2,005,763 | -1.06(-6.80%) |
Jul 21, 2004 | 15.59 | 15.68 | 15.45 | 15.56 | 664,775 | -0.08(-0.51%) |
Jul 20, 2004 | 15.47 | 15.68 | 15.37 | 15.64 | 876,146 | +0.22(+1.45%) |
Jul 19, 2004 | 15.66 | 15.72 | 15.37 | 15.41 | 1,284,186 | -0.18(-1.12%) |
Jul 16, 2004 | 15.79 | 15.89 | 15.50 | 15.59 | 1,257,042 | -0.19(-1.21%) |
Jul 15, 2004 | 15.51 | 15.87 | 15.39 | 15.78 | 1,134,266 | +0.32(+2.09%) |
Jul 14, 2004 | 15.56 | 15.58 | 15.20 | 15.46 | 977,811 | -0.23(-1.45%) |
Jul 13, 2004 | 15.72 | 15.88 | 15.59 | 15.68 | 463,458 | -0.07(-0.45%) |
Jul 12, 2004 | 15.58 | 15.80 | 15.53 | 15.76 | 409,044 | +0.13(+0.84%) |
Jul 09, 2004 | 15.37 | 15.70 | 15.32 | 15.62 | 362,422 | +0.27(+1.79%) |
Jul 08, 2004 | 14.71 | 15.56 | 14.67 | 15.35 | 2,099,761 | -0.60(-3.79%) |
Jul 07, 2004 | 15.73 | 16.01 | 15.70 | 15.95 | 1,314,597 | +0.25(+1.57%) |
Jul 06, 2004 | 16.39 | 16.39 | 15.71 | 15.71 | 655,099 | -0.72(-4.36%) |
Jul 02, 2004 | 16.31 | 16.70 | 16.09 | 16.42 | 865,842 | +0.14(+0.88%) |
Jul 01, 2004 | 16.46 | 16.47 | 16.18 | 16.28 | 1,088,020 | -0.19(-1.16%) |
Jun 30, 2004 | 16.51 | 16.55 | 16.26 | 16.47 | 757,140 | -0.06(-0.34%) |
Jun 29, 2004 | 16.46 | 16.64 | 16.34 | 16.53 | 583,218 | +0.10(+0.58%) |
Jun 28, 2004 | 16.56 | 16.82 | 16.24 | 16.43 | 1,086,638 | +0.10(+0.58%) |
Jun 25, 2004 | 16.45 | 16.88 | 16.08 | 16.34 | 1,974,346 | -0.12(-0.73%) |
Jun 24, 2004 | 16.36 | 16.63 | 16.34 | 16.46 | 1,417,015 | +0.15(+0.93%) |
Jun 23, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 748,846 | -0.10(-0.58%) |
Jun 22, 2004 | 15.98 | 16.42 | 15.85 | 16.40 | 770,712 | +0.38(+2.38%) |
Jun 21, 2004 | 16.00 | 16.15 | 15.85 | 16.02 | 580,830 | +0.02(+0.10%) |
Jun 18, 2004 | 15.82 | 16.39 | 15.78 | 16.00 | 947,148 | -0.09(-0.54%) |
Jun 17, 2004 | 16.43 | 16.44 | 15.99 | 16.09 | 457,174 | -0.28(-1.70%) |
Jun 16, 2004 | 16.31 | 16.43 | 16.05 | 16.37 | 551,173 | +0.05(+0.29%) |
Jun 15, 2004 | 15.88 | 16.43 | 15.87 | 16.32 | 1,017,521 | +0.52(+3.27%) |
Jun 14, 2004 | 15.84 | 16.06 | 15.76 | 15.80 | 744,574 | -0.11(-0.70%) |
Jun 10, 2004 | 16.37 | 16.46 | 15.84 | 15.92 | 1,855,717 | -0.33(-2.01%) |
Jun 09, 2004 | 16.75 | 16.75 | 16.16 | 16.24 | 1,238,066 | -0.53(-3.13%) |
Jun 08, 2004 | 16.31 | 16.84 | 16.26 | 16.77 | 703,355 | +0.39(+2.36%) |
Jun 07, 2004 | 16.14 | 16.41 | 15.80 | 16.38 | 649,067 | +0.06(+0.37%) |
Jun 04, 2004 | 16.46 | 16.57 | 16.10 | 16.32 | 828,268 | +0.04(+0.24%) |
Jun 03, 2004 | 15.72 | 16.50 | 15.71 | 16.28 | 3,041,506 | +0.54(+3.44%) |
Jun 02, 2004 | 15.54 | 15.76 | 15.28 | 15.74 | 1,494,551 | +0.30(+1.96%) |