Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.85 | 13.97 | 13.82 | 13.86 | 325,416 | +0.01(+0.06%) |
May 27, 2005 | 13.95 | 13.95 | 13.70 | 13.85 | 180,314 | -0.10(-0.71%) |
May 26, 2005 | 13.63 | 13.95 | 13.63 | 13.95 | 389,476 | +0.33(+2.44%) |
May 25, 2005 | 13.81 | 13.82 | 13.52 | 13.62 | 426,291 | -0.28(-2.03%) |
May 24, 2005 | 13.70 | 13.96 | 13.61 | 13.90 | 376,755 | +0.16(+1.15%) |
May 23, 2005 | 13.62 | 13.87 | 13.62 | 13.74 | 436,349 | +0.12(+0.92%) |
May 20, 2005 | 13.72 | 13.72 | 13.38 | 13.62 | 246,610 | -0.05(-0.36%) |
May 19, 2005 | 13.67 | 13.85 | 13.56 | 13.67 | 183,649 | -0.09(-0.66%) |
May 18, 2005 | 13.72 | 13.96 | 13.42 | 13.76 | 292,323 | +0.13(+0.98%) |
May 17, 2005 | 13.47 | 13.67 | 13.33 | 13.62 | 165,626 | +0.02(+0.18%) |
May 16, 2005 | 13.35 | 13.60 | 13.23 | 13.60 | 217,851 | +0.30(+2.25%) |
May 13, 2005 | 12.70 | 13.39 | 12.70 | 13.30 | 350,119 | +0.56(+4.36%) |
May 12, 2005 | 12.88 | 13.08 | 12.69 | 12.74 | 238,431 | -0.19(-1.48%) |
May 11, 2005 | 12.76 | 13.00 | 12.51 | 12.94 | 213,953 | +0.11(+0.84%) |
May 10, 2005 | 12.96 | 12.96 | 12.70 | 12.83 | 160,851 | -0.32(-2.46%) |
May 09, 2005 | 13.08 | 13.26 | 12.89 | 13.15 | 206,079 | +0.10(+0.80%) |
May 06, 2005 | 13.07 | 13.13 | 12.80 | 13.05 | 128,078 | +0.11(+0.87%) |
May 05, 2005 | 12.63 | 13.08 | 12.63 | 12.94 | 248,779 | +0.07(+0.58%) |
May 04, 2005 | 12.54 | 12.91 | 12.52 | 12.86 | 224,322 | +0.29(+2.31%) |
May 03, 2005 | 12.58 | 12.82 | 12.44 | 12.57 | 341,232 | -0.04(-0.33%) |
May 02, 2005 | 12.23 | 12.69 | 12.06 | 12.61 | 322,568 | +0.32(+2.64%) |
Apr 29, 2005 | 12.36 | 12.45 | 11.59 | 12.29 | 605,018 | -0.03(-0.27%) |
Apr 28, 2005 | 12.18 | 12.87 | 12.18 | 12.32 | 744,009 | +0.01(+0.07%) |
Apr 27, 2005 | 12.43 | 12.63 | 12.02 | 12.31 | 552,600 | -0.08(-0.67%) |
Apr 26, 2005 | 12.50 | 12.76 | 12.35 | 12.40 | 422,637 | -0.21(-1.65%) |
Apr 25, 2005 | 12.73 | 12.96 | 12.52 | 12.60 | 159,684 | +0.00(+0.00%) |
Apr 22, 2005 | 12.95 | 12.95 | 12.45 | 12.60 | 369,797 | -0.39(-3.00%) |
Apr 21, 2005 | 12.84 | 13.19 | 12.74 | 12.99 | 238,139 | +0.25(+1.95%) |
Apr 20, 2005 | 12.74 | 13.13 | 12.50 | 12.74 | 669,599 | +0.02(+0.20%) |
Apr 19, 2005 | 12.06 | 12.90 | 12.06 | 12.72 | 414,031 | +0.66(+5.51%) |
Apr 18, 2005 | 11.96 | 12.50 | 11.96 | 12.06 | 494,137 | +0.07(+0.62%) |
Apr 15, 2005 | 12.44 | 12.44 | 11.81 | 11.98 | 306,003 | -0.37(-3.02%) |
Apr 14, 2005 | 12.48 | 12.59 | 12.35 | 12.35 | 246,228 | -0.14(-1.13%) |
Apr 13, 2005 | 13.05 | 13.05 | 12.39 | 12.50 | 258,103 | -0.54(-4.14%) |
Apr 12, 2005 | 13.12 | 13.20 | 12.74 | 13.03 | 344,493 | -0.15(-1.13%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.12 | 13.18 | 135,747 | -0.26(-1.91%) |
Apr 08, 2005 | 13.40 | 13.68 | 13.33 | 13.44 | 316,399 | +0.01(+0.06%) |
Apr 07, 2005 | 13.18 | 13.45 | 13.01 | 13.43 | 220,333 | +0.35(+2.66%) |
Apr 06, 2005 | 13.38 | 13.43 | 13.06 | 13.08 | 234,977 | -0.18(-1.38%) |
Apr 05, 2005 | 12.94 | 13.46 | 12.94 | 13.27 | 935,119 | +0.22(+1.72%) |
Apr 04, 2005 | 12.89 | 13.05 | 12.79 | 13.04 | 295,160 | +0.00(+0.00%) |
Apr 01, 2005 | 13.37 | 13.40 | 12.89 | 13.04 | 540,292 | -0.14(-1.07%) |
Mar 31, 2005 | 12.96 | 13.28 | 12.95 | 13.18 | 439,979 | +0.16(+1.21%) |
Mar 30, 2005 | 12.58 | 13.03 | 12.47 | 13.03 | 230,602 | +0.52(+4.18%) |
Mar 29, 2005 | 13.03 | 13.06 | 12.50 | 12.50 | 191,652 | -0.40(-3.09%) |
Mar 28, 2005 | 12.88 | 13.08 | 12.86 | 12.90 | 248,673 | -0.01(-0.10%) |
Mar 24, 2005 | 13.12 | 13.13 | 12.90 | 12.91 | 188,144 | -0.08(-0.61%) |
Mar 23, 2005 | 12.94 | 13.13 | 12.77 | 12.99 | 226,880 | +0.11(+0.84%) |
Mar 22, 2005 | 13.13 | 13.29 | 12.83 | 12.89 | 300,077 | -0.31(-2.33%) |
Mar 21, 2005 | 13.14 | 13.31 | 12.99 | 13.19 | 153,425 | +0.03(+0.25%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.09 | 13.16 | 378,208 | -0.40(-2.94%) |
Mar 17, 2005 | 13.37 | 13.64 | 13.24 | 13.56 | 487,277 | +0.24(+1.81%) |
Mar 16, 2005 | 13.28 | 13.41 | 13.10 | 13.32 | 742,231 | +0.12(+0.94%) |
Mar 15, 2005 | 13.86 | 13.99 | 13.18 | 13.19 | 437,204 | -0.61(-4.39%) |
Mar 14, 2005 | 13.70 | 13.90 | 13.56 | 13.80 | 378,103 | +0.13(+0.97%) |
Mar 11, 2005 | 13.82 | 13.99 | 13.51 | 13.67 | 479,308 | -0.17(-1.20%) |
Mar 10, 2005 | 14.08 | 14.16 | 13.46 | 13.83 | 872,187 | -0.30(-2.12%) |
Mar 09, 2005 | 14.54 | 14.72 | 14.10 | 14.13 | 726,993 | -0.45(-3.07%) |
Mar 08, 2005 | 14.76 | 14.92 | 14.55 | 14.58 | 290,804 | -0.32(-2.17%) |
Mar 07, 2005 | 14.74 | 15.09 | 14.71 | 14.90 | 343,981 | +0.13(+0.90%) |
Mar 04, 2005 | 14.92 | 15.14 | 14.76 | 14.77 | 291,546 | -0.13(-0.89%) |
Mar 03, 2005 | 15.02 | 15.16 | 14.68 | 14.90 | 321,115 | -0.18(-1.21%) |
Mar 02, 2005 | 15.40 | 15.61 | 15.04 | 15.09 | 338,730 | -0.52(-3.35%) |
Mar 01, 2005 | 15.28 | 15.66 | 15.23 | 15.61 | 394,590 | +0.26(+1.68%) |
Feb 28, 2005 | 15.43 | 15.77 | 15.12 | 15.35 | 608,532 | -0.21(-1.33%) |
Feb 25, 2005 | 15.14 | 15.61 | 15.11 | 15.56 | 546,164 | +0.38(+2.52%) |
Feb 24, 2005 | 14.58 | 15.24 | 14.55 | 15.18 | 636,029 | +0.46(+3.10%) |
Feb 23, 2005 | 14.82 | 14.94 | 14.55 | 14.72 | 594,461 | +0.04(+0.28%) |
Feb 22, 2005 | 14.74 | 15.33 | 14.65 | 14.68 | 446,250 | -0.30(-2.00%) |
Feb 18, 2005 | 14.89 | 15.19 | 14.79 | 14.98 | 333,932 | +0.11(+0.73%) |
Feb 17, 2005 | 14.95 | 15.23 | 14.79 | 14.87 | 338,870 | -0.22(-1.43%) |
Feb 16, 2005 | 15.04 | 15.26 | 15.00 | 15.09 | 632,194 | -0.07(-0.44%) |
Feb 15, 2005 | 14.65 | 15.30 | 14.61 | 15.15 | 824,034 | +0.42(+2.87%) |
Feb 14, 2005 | 14.94 | 15.19 | 14.60 | 14.73 | 791,652 | -0.30(-1.99%) |
Feb 11, 2005 | 15.44 | 15.53 | 14.81 | 15.03 | 2,033,479 | +0.82(+5.79%) |
Feb 10, 2005 | 14.06 | 14.44 | 13.90 | 14.21 | 593,846 | +0.06(+0.41%) |
Feb 09, 2005 | 14.54 | 14.60 | 14.01 | 14.15 | 492,378 | -0.43(-2.96%) |
Feb 08, 2005 | 14.01 | 15.05 | 13.85 | 14.58 | 1,218,251 | +0.86(+6.23%) |
Feb 07, 2005 | 13.77 | 13.91 | 13.62 | 13.72 | 325,398 | -0.15(-1.08%) |
Feb 04, 2005 | 13.16 | 13.88 | 13.16 | 13.87 | 336,773 | +0.67(+5.09%) |
Feb 03, 2005 | 13.31 | 13.34 | 13.07 | 13.20 | 247,914 | -0.05(-0.38%) |
Feb 02, 2005 | 13.42 | 13.42 | 13.06 | 13.25 | 290,083 | -0.03(-0.25%) |
Feb 01, 2005 | 12.92 | 13.39 | 12.92 | 13.28 | 242,799 | +0.29(+2.24%) |
Jan 31, 2005 | 12.77 | 13.15 | 12.76 | 12.99 | 310,604 | +0.32(+2.55%) |
Jan 28, 2005 | 13.08 | 13.12 | 12.56 | 12.67 | 255,745 | -0.44(-3.36%) |
Jan 27, 2005 | 12.86 | 13.28 | 12.80 | 13.11 | 273,515 | +0.11(+0.83%) |
Jan 26, 2005 | 12.72 | 13.03 | 12.72 | 13.00 | 379,125 | +0.40(+3.16%) |
Jan 25, 2005 | 12.10 | 12.96 | 12.10 | 12.60 | 448,686 | +0.56(+4.62%) |
Jan 24, 2005 | 12.40 | 12.54 | 12.01 | 12.05 | 342,806 | -0.42(-3.33%) |
Jan 21, 2005 | 12.78 | 12.78 | 12.41 | 12.46 | 315,177 | -0.20(-1.57%) |
Jan 20, 2005 | 12.45 | 12.74 | 12.45 | 12.66 | 363,854 | +0.05(+0.40%) |
Jan 19, 2005 | 12.98 | 12.98 | 12.56 | 12.61 | 445,469 | -0.26(-2.00%) |
Jan 18, 2005 | 12.50 | 12.92 | 12.43 | 12.87 | 261,518 | +0.27(+2.11%) |
Jan 14, 2005 | 12.45 | 12.65 | 12.30 | 12.60 | 275,130 | +0.32(+2.57%) |
Jan 13, 2005 | 12.47 | 12.63 | 12.19 | 12.29 | 445,877 | -0.32(-2.57%) |
Jan 12, 2005 | 12.86 | 12.98 | 12.41 | 12.61 | 598,009 | +0.10(+0.80%) |
Jan 11, 2005 | 12.91 | 12.93 | 12.44 | 12.51 | 851,789 | -0.51(-3.89%) |
Jan 10, 2005 | 13.14 | 13.33 | 12.98 | 13.02 | 426,848 | -0.29(-2.18%) |
Jan 07, 2005 | 13.85 | 13.85 | 13.04 | 13.31 | 610,404 | -0.33(-2.43%) |
Jan 06, 2005 | 13.89 | 14.11 | 13.48 | 13.64 | 570,611 | -0.23(-1.68%) |
Jan 05, 2005 | 14.28 | 14.45 | 13.72 | 13.87 | 844,152 | -0.51(-3.58%) |
Jan 04, 2005 | 14.89 | 15.18 | 14.26 | 14.39 | 735,065 | -0.75(-4.94%) |
Jan 03, 2005 | 15.32 | 15.48 | 15.04 | 15.14 | 543,908 | -0.27(-1.73%) |
Dec 31, 2004 | 15.25 | 15.49 | 15.19 | 15.40 | 195,243 | -0.04(-0.27%) |
Dec 30, 2004 | 15.28 | 15.56 | 15.23 | 15.44 | 170,913 | +0.04(+0.27%) |
Dec 29, 2004 | 15.28 | 15.64 | 15.20 | 15.40 | 188,739 | -0.02(-0.11%) |
Dec 28, 2004 | 14.99 | 15.43 | 14.99 | 15.42 | 215,357 | +0.28(+1.87%) |
Dec 27, 2004 | 15.28 | 15.38 | 14.89 | 15.14 | 218,971 | -0.26(-1.67%) |
Dec 23, 2004 | 15.27 | 15.45 | 15.09 | 15.39 | 160,434 | +0.16(+1.04%) |
Dec 22, 2004 | 15.01 | 15.27 | 14.90 | 15.23 | 242,578 | +0.17(+1.16%) |
Dec 21, 2004 | 14.45 | 15.32 | 14.45 | 15.06 | 342,187 | +0.49(+3.36%) |
Dec 20, 2004 | 15.05 | 15.40 | 14.50 | 14.57 | 436,497 | -0.61(-3.99%) |
Dec 17, 2004 | 14.93 | 15.28 | 14.87 | 15.18 | 238,001 | +0.12(+0.77%) |
Dec 16, 2004 | 15.10 | 15.42 | 14.94 | 15.06 | 323,759 | -0.22(-1.47%) |
Dec 15, 2004 | 14.84 | 15.33 | 14.84 | 15.28 | 406,746 | +0.27(+1.77%) |
Dec 14, 2004 | 14.50 | 15.10 | 14.40 | 15.02 | 352,425 | +0.56(+3.85%) |
Dec 13, 2004 | 14.26 | 14.63 | 14.08 | 14.46 | 332,792 | +0.27(+1.93%) |
Dec 10, 2004 | 14.12 | 14.36 | 14.01 | 14.19 | 321,591 | -0.12(-0.87%) |
Dec 09, 2004 | 14.55 | 14.55 | 13.96 | 14.31 | 574,408 | -0.41(-2.79%) |
Dec 08, 2004 | 14.79 | 14.92 | 14.55 | 14.72 | 402,290 | -0.02(-0.14%) |
Dec 07, 2004 | 15.15 | 15.38 | 14.70 | 14.75 | 327,252 | -0.51(-3.37%) |
Dec 06, 2004 | 15.09 | 15.39 | 14.88 | 15.26 | 392,895 | +0.02(+0.16%) |
Dec 03, 2004 | 15.16 | 15.44 | 15.10 | 15.23 | 532,372 | +0.37(+2.46%) |
Dec 02, 2004 | 14.52 | 15.36 | 14.45 | 14.87 | 788,922 | +0.21(+1.42%) |
Dec 01, 2004 | 14.14 | 14.74 | 14.14 | 14.66 | 493,588 | +0.56(+3.94%) |
Nov 30, 2004 | 14.31 | 14.40 | 14.07 | 14.11 | 606,567 | -0.19(-1.34%) |
Nov 29, 2004 | 14.26 | 14.46 | 14.11 | 14.30 | 397,833 | +0.19(+1.35%) |
Nov 26, 2004 | 14.11 | 14.26 | 14.11 | 14.11 | 35,290 | -0.02(-0.18%) |
Nov 24, 2004 | 14.06 | 14.26 | 13.86 | 14.13 | 274,376 | +0.17(+1.19%) |
Nov 23, 2004 | 14.03 | 14.12 | 13.72 | 13.96 | 342,308 | -0.02(-0.18%) |
Nov 22, 2004 | 13.77 | 14.06 | 13.70 | 13.99 | 280,760 | +0.07(+0.54%) |
Nov 19, 2004 | 14.44 | 14.44 | 13.87 | 13.91 | 430,956 | -0.54(-3.73%) |
Nov 18, 2004 | 14.12 | 14.45 | 13.93 | 14.45 | 680,039 | +0.18(+1.28%) |
Nov 17, 2004 | 13.82 | 14.45 | 13.81 | 14.27 | 441,555 | +0.54(+3.93%) |
Nov 16, 2004 | 13.48 | 13.77 | 13.32 | 13.73 | 489,373 | +0.30(+2.23%) |
Nov 15, 2004 | 12.98 | 13.46 | 12.98 | 13.43 | 327,493 | +0.32(+2.47%) |
Nov 12, 2004 | 13.04 | 13.11 | 12.75 | 13.11 | 195,845 | +0.09(+0.70%) |
Nov 11, 2004 | 12.89 | 13.03 | 12.80 | 13.02 | 158,868 | +0.18(+1.42%) |
Nov 10, 2004 | 13.12 | 13.18 | 12.74 | 12.84 | 253,057 | -0.33(-2.52%) |
Nov 09, 2004 | 12.92 | 13.17 | 12.92 | 13.17 | 269,076 | +0.11(+0.83%) |
Nov 08, 2004 | 13.08 | 13.38 | 12.94 | 13.06 | 360,736 | -0.17(-1.26%) |
Nov 05, 2004 | 13.14 | 13.49 | 13.08 | 13.23 | 277,869 | +0.19(+1.46%) |
Nov 04, 2004 | 13.07 | 13.17 | 12.78 | 13.03 | 349,535 | -0.13(-1.01%) |
Nov 03, 2004 | 13.72 | 13.72 | 13.05 | 13.17 | 354,955 | -0.01(-0.06%) |
Nov 02, 2004 | 13.04 | 13.54 | 13.03 | 13.18 | 198,856 | -0.04(-0.31%) |
Nov 01, 2004 | 13.04 | 13.32 | 13.04 | 13.22 | 226,920 | +0.08(+0.63%) |
Oct 29, 2004 | 13.12 | 13.46 | 13.10 | 13.13 | 329,300 | -0.22(-1.68%) |
Oct 28, 2004 | 13.14 | 13.44 | 13.13 | 13.36 | 265,343 | +0.14(+1.07%) |
Oct 27, 2004 | 12.75 | 13.24 | 12.71 | 13.22 | 244,626 | +0.41(+3.18%) |
Oct 26, 2004 | 12.94 | 13.03 | 12.47 | 12.81 | 391,329 | -0.01(-0.06%) |
Oct 25, 2004 | 12.61 | 13.07 | 12.45 | 12.82 | 287,625 | +0.35(+2.80%) |
Oct 22, 2004 | 13.13 | 13.24 | 12.43 | 12.47 | 403,856 | -0.66(-5.06%) |
Oct 21, 2004 | 12.66 | 13.19 | 12.40 | 13.13 | 760,015 | +0.53(+4.22%) |
Oct 20, 2004 | 11.92 | 13.42 | 11.92 | 12.60 | 1,026,202 | +0.11(+0.86%) |
Oct 19, 2004 | 12.54 | 12.92 | 12.45 | 12.50 | 380,610 | +0.13(+1.07%) |
Oct 18, 2004 | 12.20 | 12.45 | 12.10 | 12.36 | 343,512 | +0.08(+0.68%) |
Oct 15, 2004 | 12.35 | 12.48 | 12.15 | 12.28 | 543,453 | -0.11(-0.87%) |
Oct 14, 2004 | 13.00 | 13.02 | 12.30 | 12.39 | 545,380 | -0.61(-4.73%) |
Oct 13, 2004 | 13.37 | 13.45 | 12.96 | 13.00 | 388,318 | +0.00(+0.00%) |
Oct 12, 2004 | 12.79 | 13.23 | 12.66 | 13.00 | 272,088 | -0.04(-0.32%) |
Oct 11, 2004 | 13.11 | 13.23 | 12.90 | 13.04 | 314,605 | -0.18(-1.38%) |
Oct 08, 2004 | 13.56 | 13.63 | 13.09 | 13.23 | 508,162 | -0.47(-3.45%) |
Oct 07, 2004 | 14.14 | 14.36 | 13.70 | 13.70 | 354,473 | -0.47(-3.34%) |
Oct 06, 2004 | 14.05 | 14.17 | 13.69 | 14.17 | 233,183 | +0.12(+0.83%) |
Oct 05, 2004 | 14.07 | 14.17 | 13.71 | 14.06 | 510,812 | +0.00(+0.00%) |
Oct 04, 2004 | 13.78 | 14.27 | 13.77 | 14.06 | 483,471 | +0.45(+3.30%) |
Oct 01, 2004 | 12.94 | 13.62 | 12.84 | 13.61 | 513,221 | +0.89(+6.98%) |
Sep 30, 2004 | 12.63 | 13.07 | 12.62 | 12.72 | 390,125 | +0.08(+0.66%) |
Sep 29, 2004 | 12.40 | 12.84 | 12.36 | 12.64 | 362,784 | +0.19(+1.53%) |
Sep 28, 2004 | 12.31 | 12.51 | 12.19 | 12.45 | 285,578 | +0.15(+1.22%) |
Sep 27, 2004 | 12.24 | 12.54 | 12.10 | 12.30 | 383,259 | -0.13(-1.07%) |
Sep 24, 2004 | 13.13 | 13.16 | 12.42 | 12.43 | 439,508 | -0.71(-5.37%) |
Sep 23, 2004 | 13.15 | 13.26 | 12.78 | 13.13 | 287,384 | -0.05(-0.38%) |
Sep 22, 2004 | 13.41 | 13.66 | 13.08 | 13.18 | 322,073 | -0.45(-3.29%) |
Sep 21, 2004 | 13.34 | 13.76 | 13.34 | 13.63 | 376,033 | +0.28(+2.11%) |
Sep 20, 2004 | 13.07 | 13.77 | 12.92 | 13.35 | 688,952 | +0.19(+1.45%) |
Sep 17, 2004 | 12.41 | 13.33 | 12.14 | 13.16 | 1,477,393 | -0.10(-0.75%) |
Sep 16, 2004 | 13.05 | 13.49 | 13.05 | 13.26 | 583,802 | +0.32(+2.44%) |
Sep 15, 2004 | 12.96 | 13.08 | 12.72 | 12.94 | 530,686 | -0.11(-0.86%) |
Sep 14, 2004 | 12.89 | 13.18 | 12.65 | 13.06 | 1,127,135 | -0.01(-0.10%) |
Sep 13, 2004 | 12.90 | 13.51 | 12.60 | 13.07 | 1,757,310 | +1.56(+13.56%) |
Sep 10, 2004 | 11.13 | 11.51 | 10.89 | 11.51 | 767,122 | +0.37(+3.28%) |
Sep 09, 2004 | 10.93 | 11.17 | 10.85 | 11.14 | 624,032 | +0.35(+3.23%) |
Sep 08, 2004 | 10.97 | 11.12 | 10.79 | 10.79 | 301,597 | -0.25(-2.26%) |
Sep 07, 2004 | 11.03 | 11.36 | 10.88 | 11.04 | 644,387 | -0.01(-0.08%) |
Sep 03, 2004 | 11.04 | 11.29 | 10.98 | 11.05 | 455,648 | -0.26(-2.28%) |
Sep 02, 2004 | 11.22 | 11.46 | 11.04 | 11.31 | 176,935 | +0.13(+1.19%) |
Sep 01, 2004 | 11.16 | 11.68 | 11.05 | 11.18 | 277,628 | +0.02(+0.15%) |
Aug 31, 2004 | 11.01 | 11.16 | 10.88 | 11.16 | 396,870 | +0.07(+0.60%) |
Aug 30, 2004 | 11.32 | 11.38 | 11.01 | 11.09 | 222,464 | -0.22(-1.98%) |
Aug 27, 2004 | 11.05 | 11.37 | 11.05 | 11.32 | 200,663 | +0.27(+2.40%) |
Aug 26, 2004 | 11.18 | 11.18 | 10.96 | 11.05 | 312,919 | -0.20(-1.77%) |
Aug 25, 2004 | 11.08 | 11.32 | 11.04 | 11.25 | 409,999 | +0.12(+1.12%) |
Aug 24, 2004 | 11.49 | 11.68 | 11.04 | 11.13 | 319,784 | -0.37(-3.25%) |
Aug 23, 2004 | 11.62 | 11.74 | 11.43 | 11.50 | 535,022 | -0.10(-0.86%) |
Aug 20, 2004 | 11.42 | 11.62 | 11.24 | 11.60 | 461,550 | +0.23(+2.04%) |
Aug 19, 2004 | 11.75 | 11.75 | 11.21 | 11.37 | 266,186 | -0.34(-2.91%) |
Aug 18, 2004 | 11.04 | 11.74 | 10.96 | 11.71 | 292,925 | +0.63(+5.70%) |
Aug 17, 2004 | 10.98 | 11.23 | 10.92 | 11.08 | 258,718 | +0.15(+1.37%) |
Aug 16, 2004 | 10.63 | 10.98 | 10.54 | 10.93 | 448,421 | +0.34(+3.22%) |
Aug 13, 2004 | 10.67 | 10.77 | 10.50 | 10.59 | 782,539 | +0.02(+0.16%) |
Aug 12, 2004 | 10.83 | 10.96 | 10.54 | 10.57 | 671,487 | -0.39(-3.56%) |
Aug 11, 2004 | 11.30 | 11.38 | 10.88 | 10.96 | 823,852 | -0.81(-6.91%) |
Aug 10, 2004 | 11.42 | 11.79 | 11.42 | 11.77 | 260,404 | +0.36(+3.13%) |
Aug 09, 2004 | 11.50 | 11.66 | 11.33 | 11.42 | 225,234 | -0.12(-1.01%) |
Aug 06, 2004 | 11.70 | 11.83 | 11.37 | 11.53 | 314,244 | -0.42(-3.47%) |
Aug 05, 2004 | 12.12 | 12.35 | 11.85 | 11.95 | 377,358 | -0.21(-1.71%) |
Aug 04, 2004 | 11.83 | 12.24 | 11.67 | 12.15 | 436,858 | +0.27(+2.23%) |
Aug 03, 2004 | 11.91 | 12.01 | 11.55 | 11.89 | 680,039 | -0.11(-0.90%) |
Aug 02, 2004 | 12.26 | 12.26 | 11.75 | 12.00 | 724,122 | -0.22(-1.83%) |
Jul 30, 2004 | 11.71 | 12.45 | 11.71 | 12.22 | 706,658 | +0.51(+4.32%) |
Jul 29, 2004 | 11.32 | 11.84 | 11.22 | 11.71 | 761,581 | +0.61(+5.46%) |
Jul 28, 2004 | 11.12 | 11.26 | 10.68 | 11.11 | 716,534 | -0.22(-1.91%) |
Jul 27, 2004 | 10.72 | 11.32 | 10.53 | 11.32 | 896,120 | +0.56(+5.25%) |
Jul 26, 2004 | 10.67 | 10.78 | 10.49 | 10.76 | 993,561 | -0.01(-0.08%) |
Jul 23, 2004 | 11.21 | 11.51 | 10.67 | 10.77 | 743,032 | -0.46(-4.14%) |
Jul 22, 2004 | 11.17 | 11.33 | 10.33 | 11.23 | 1,336,832 | +0.16(+1.42%) |
Jul 21, 2004 | 12.79 | 12.79 | 11.00 | 11.08 | 4,197,792 | -2.95(-21.02%) |
Jul 19, 2004 | 14.28 | 14.40 | 13.66 | 14.02 | 499,129 | -0.16(-1.14%) |
Jul 16, 2004 | 14.70 | 14.92 | 14.07 | 14.18 | 400,724 | -0.41(-2.82%) |
Jul 15, 2004 | 14.26 | 14.71 | 14.24 | 14.60 | 320,025 | +0.36(+2.51%) |
Jul 14, 2004 | 14.89 | 15.11 | 14.21 | 14.24 | 746,164 | -1.19(-7.70%) |
Jul 13, 2004 | 15.30 | 15.74 | 15.19 | 15.43 | 735,685 | +0.19(+1.25%) |
Jul 12, 2004 | 16.31 | 16.37 | 14.67 | 15.23 | 1,062,817 | -1.44(-8.62%) |
Jul 09, 2004 | 16.92 | 16.95 | 16.41 | 16.67 | 398,436 | -0.02(-0.10%) |
Jul 08, 2004 | 16.83 | 16.99 | 16.60 | 16.69 | 344,958 | -0.23(-1.37%) |
Jul 07, 2004 | 16.72 | 17.39 | 16.70 | 16.92 | 522,254 | +0.15(+0.89%) |
Jul 06, 2004 | 17.44 | 17.44 | 16.36 | 16.77 | 761,220 | -0.81(-4.63%) |
Jul 02, 2004 | 17.99 | 18.17 | 17.43 | 17.58 | 318,339 | -0.54(-2.98%) |
Jul 01, 2004 | 18.81 | 18.92 | 18.00 | 18.12 | 396,990 | -0.82(-4.34%) |
Jun 30, 2004 | 18.60 | 19.01 | 18.60 | 18.95 | 369,167 | +0.35(+1.87%) |
Jun 29, 2004 | 17.97 | 18.70 | 17.97 | 18.60 | 413,130 | +0.43(+2.38%) |
Jun 28, 2004 | 18.24 | 18.59 | 17.98 | 18.17 | 575,130 | -0.14(-0.77%) |
Jun 25, 2004 | 17.81 | 18.39 | 17.81 | 18.31 | 791,090 | +0.40(+2.23%) |
Jun 24, 2004 | 18.51 | 18.51 | 17.78 | 17.91 | 458,177 | -0.55(-2.97%) |
Jun 23, 2004 | 17.66 | 19.59 | 17.58 | 18.46 | 688,711 | +0.66(+3.73%) |
Jun 22, 2004 | 16.94 | 17.79 | 16.88 | 17.79 | 901,419 | +0.81(+4.79%) |
Jun 21, 2004 | 17.52 | 17.53 | 16.90 | 16.98 | 373,142 | -0.36(-2.06%) |
Jun 18, 2004 | 17.21 | 17.76 | 17.15 | 17.34 | 257,875 | +0.00(+0.00%) |
Jun 17, 2004 | 17.99 | 17.99 | 17.18 | 17.34 | 263,656 | -0.52(-2.93%) |
Jun 16, 2004 | 18.14 | 18.22 | 17.83 | 17.86 | 378,683 | -0.27(-1.47%) |
Jun 15, 2004 | 17.80 | 18.33 | 17.80 | 18.12 | 302,440 | +0.45(+2.54%) |
Jun 14, 2004 | 17.63 | 17.76 | 17.37 | 17.68 | 937,553 | -0.34(-1.89%) |
Jun 10, 2004 | 18.39 | 18.68 | 17.89 | 18.02 | 1,134,724 | -0.46(-2.47%) |
Jun 09, 2004 | 19.46 | 19.46 | 18.36 | 18.47 | 1,008,255 | -0.96(-4.96%) |
Jun 08, 2004 | 19.46 | 19.50 | 19.17 | 19.44 | 324,482 | -0.12(-0.64%) |
Jun 07, 2004 | 19.00 | 19.59 | 18.90 | 19.56 | 239,326 | +0.76(+4.06%) |
Jun 04, 2004 | 18.82 | 19.00 | 18.61 | 18.80 | 245,228 | +0.36(+1.94%) |
Jun 03, 2004 | 19.03 | 19.03 | 18.44 | 18.44 | 307,258 | -0.49(-2.59%) |
Jun 02, 2004 | 19.25 | 19.29 | 18.76 | 18.93 | 430,354 | -0.31(-1.60%) |