Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.88 | 37.55 | 35.53 | 36.92 | 467,079 | +1.97(+5.64%) |
May 27, 2005 | 33.75 | 35.41 | 33.26 | 34.95 | 489,606 | +1.20(+3.56%) |
May 26, 2005 | 32.86 | 34.40 | 31.60 | 33.75 | 269,665 | +1.45(+4.49%) |
May 25, 2005 | 32.43 | 32.49 | 30.12 | 32.30 | 165,271 | +0.28(+0.87%) |
May 24, 2005 | 33.05 | 33.77 | 31.56 | 32.02 | 265,400 | -0.54(-1.66%) |
May 23, 2005 | 30.45 | 33.16 | 29.89 | 32.56 | 467,538 | +3.06(+10.37%) |
May 20, 2005 | 29.00 | 29.69 | 28.02 | 29.50 | 63,005 | +0.62(+2.15%) |
May 19, 2005 | 29.37 | 29.37 | 27.59 | 28.88 | 115,053 | -0.20(-0.69%) |
May 18, 2005 | 28.47 | 29.41 | 28.47 | 29.08 | 93,000 | +0.68(+2.39%) |
May 17, 2005 | 27.45 | 28.48 | 26.45 | 28.40 | 87,893 | +1.59(+5.93%) |
May 16, 2005 | 26.75 | 26.94 | 26.00 | 26.81 | 94,208 | +0.26(+0.98%) |
May 13, 2005 | 27.47 | 27.50 | 26.00 | 26.55 | 107,932 | -0.72(-2.64%) |
May 12, 2005 | 29.49 | 29.49 | 26.90 | 27.27 | 210,539 | -1.66(-5.74%) |
May 11, 2005 | 28.99 | 29.09 | 27.75 | 28.93 | 150,341 | +1.23(+4.44%) |
May 10, 2005 | 31.16 | 31.30 | 26.62 | 27.70 | 574,208 | -2.96(-9.65%) |
May 09, 2005 | 28.72 | 30.70 | 28.40 | 30.66 | 265,148 | +2.52(+8.96%) |
May 06, 2005 | 27.50 | 29.04 | 26.80 | 28.14 | 174,111 | +1.26(+4.69%) |
May 05, 2005 | 25.40 | 27.34 | 25.40 | 26.88 | 126,686 | +1.49(+5.87%) |
May 04, 2005 | 26.63 | 26.95 | 25.13 | 25.39 | 151,905 | -1.20(-4.50%) |
May 03, 2005 | 27.75 | 27.90 | 25.78 | 26.59 | 97,494 | -1.04(-3.78%) |
May 02, 2005 | 27.45 | 28.45 | 26.62 | 27.63 | 128,170 | +0.51(+1.88%) |
Apr 29, 2005 | 26.52 | 27.25 | 25.47 | 27.12 | 119,530 | +0.60(+2.26%) |
Apr 28, 2005 | 24.75 | 27.34 | 24.71 | 26.52 | 136,283 | +0.99(+3.88%) |
Apr 27, 2005 | 27.30 | 27.70 | 24.70 | 25.53 | 246,623 | -2.89(-10.17%) |
Apr 26, 2005 | 29.05 | 29.35 | 27.45 | 28.42 | 98,811 | -0.53(-1.83%) |
Apr 25, 2005 | 30.20 | 30.62 | 28.32 | 28.95 | 166,101 | -1.03(-3.44%) |
Apr 22, 2005 | 28.75 | 29.99 | 27.00 | 29.98 | 223,490 | +1.18(+4.10%) |
Apr 21, 2005 | 30.43 | 30.43 | 28.10 | 28.80 | 240,609 | -0.34(-1.17%) |
Apr 20, 2005 | 30.98 | 30.99 | 28.18 | 29.14 | 445,580 | +0.57(+2.00%) |
Apr 19, 2005 | 25.75 | 28.89 | 25.75 | 28.57 | 330,063 | +3.50(+13.96%) |
Apr 18, 2005 | 23.14 | 25.65 | 22.40 | 25.07 | 308,063 | +1.88(+8.11%) |
Apr 15, 2005 | 25.26 | 25.27 | 22.83 | 23.19 | 285,852 | -2.13(-8.41%) |
Apr 14, 2005 | 27.43 | 27.80 | 25.07 | 25.32 | 190,078 | -2.52(-9.05%) |
Apr 13, 2005 | 28.35 | 29.13 | 27.10 | 27.84 | 137,905 | -1.29(-4.43%) |
Apr 12, 2005 | 30.00 | 30.75 | 26.23 | 29.13 | 569,152 | -1.46(-4.77%) |
Apr 11, 2005 | 31.86 | 32.98 | 29.55 | 30.59 | 315,784 | -1.27(-3.99%) |
Apr 08, 2005 | 32.89 | 33.38 | 31.27 | 31.86 | 111,918 | -0.56(-1.73%) |
Apr 07, 2005 | 33.75 | 34.11 | 31.03 | 32.42 | 413,757 | -1.63(-4.79%) |
Apr 06, 2005 | 32.50 | 34.20 | 32.00 | 34.05 | 221,548 | +2.18(+6.84%) |
Apr 05, 2005 | 32.34 | 32.34 | 31.02 | 31.87 | 98,180 | +0.07(+0.22%) |
Apr 04, 2005 | 31.47 | 32.25 | 30.55 | 31.80 | 256,249 | +0.21(+0.66%) |
Apr 01, 2005 | 30.60 | 32.13 | 30.10 | 31.59 | 407,427 | +1.53(+5.09%) |
Mar 31, 2005 | 28.98 | 30.35 | 28.32 | 30.06 | 344,719 | +1.37(+4.78%) |
Mar 30, 2005 | 25.75 | 28.75 | 25.59 | 28.69 | 191,424 | +2.64(+10.13%) |
Mar 29, 2005 | 28.11 | 28.19 | 25.56 | 26.05 | 220,586 | -1.92(-6.86%) |
Mar 28, 2005 | 27.36 | 28.60 | 26.80 | 27.97 | 328,722 | +1.29(+4.84%) |
Mar 24, 2005 | 25.55 | 26.74 | 24.30 | 26.68 | 147,954 | +2.67(+11.12%) |
Mar 23, 2005 | 24.45 | 25.78 | 23.19 | 24.01 | 135,820 | +0.12(+0.50%) |
Mar 22, 2005 | 23.00 | 24.44 | 23.00 | 23.89 | 114,736 | +0.91(+3.96%) |
Mar 21, 2005 | 22.50 | 23.00 | 21.80 | 22.98 | 82,253 | +0.90(+4.08%) |
Mar 18, 2005 | 21.69 | 22.50 | 21.31 | 22.08 | 31,486 | +0.08(+0.36%) |
Mar 17, 2005 | 22.94 | 22.94 | 21.19 | 22.00 | 54,769 | -0.28(-1.26%) |
Mar 16, 2005 | 23.77 | 23.85 | 21.37 | 22.28 | 105,062 | -1.04(-4.46%) |
Mar 15, 2005 | 24.45 | 24.45 | 22.61 | 23.32 | 137,771 | -0.15(-0.64%) |
Mar 14, 2005 | 21.70 | 23.75 | 21.66 | 23.47 | 120,430 | +1.32(+5.96%) |
Mar 11, 2005 | 22.35 | 22.37 | 21.01 | 22.15 | 35,824 | -0.01(-0.05%) |
Mar 10, 2005 | 22.35 | 22.50 | 21.05 | 22.16 | 50,721 | +0.24(+1.09%) |
Mar 09, 2005 | 21.11 | 22.00 | 21.10 | 21.92 | 44,923 | +0.52(+2.43%) |
Mar 08, 2005 | 21.60 | 21.60 | 21.07 | 21.40 | 64,403 | -0.20(-0.93%) |
Mar 07, 2005 | 21.99 | 22.37 | 21.50 | 21.60 | 93,504 | +0.37(+1.74%) |
Mar 04, 2005 | 21.25 | 21.72 | 20.75 | 21.23 | 61,866 | +0.17(+0.81%) |
Mar 03, 2005 | 20.00 | 21.35 | 19.89 | 21.06 | 218,637 | +1.19(+5.99%) |
Mar 02, 2005 | 19.84 | 20.04 | 18.76 | 19.87 | 194,700 | +0.55(+2.85%) |
Mar 01, 2005 | 16.25 | 19.33 | 16.25 | 19.32 | 339,721 | +2.93(+17.87%) |
Feb 28, 2005 | 16.79 | 16.86 | 15.94 | 16.39 | 51,762 | -0.57(-3.36%) |
Feb 25, 2005 | 17.25 | 17.59 | 16.90 | 16.96 | 27,146 | -0.40(-2.30%) |
Feb 24, 2005 | 17.99 | 18.34 | 17.00 | 17.36 | 60,365 | -0.50(-2.79%) |
Feb 23, 2005 | 17.76 | 18.35 | 17.45 | 17.86 | 102,559 | +0.10(+0.56%) |
Feb 22, 2005 | 17.80 | 18.00 | 17.01 | 17.76 | 30,781 | +0.46(+2.66%) |
Feb 18, 2005 | 17.10 | 17.65 | 16.72 | 17.30 | 43,275 | +0.20(+1.17%) |
Feb 17, 2005 | 17.63 | 17.74 | 17.10 | 17.10 | 27,146 | -0.18(-1.05%) |
Feb 16, 2005 | 17.93 | 18.00 | 16.35 | 17.28 | 70,714 | +0.00(+0.01%) |
Feb 15, 2005 | 17.69 | 17.69 | 17.10 | 17.28 | 12,131 | +0.48(+2.86%) |
Feb 14, 2005 | 17.67 | 17.67 | 16.70 | 16.80 | 50,200 | +0.25(+1.51%) |
Feb 11, 2005 | 17.33 | 17.39 | 16.20 | 16.55 | 16,980 | -0.70(-4.06%) |
Feb 10, 2005 | 17.30 | 17.80 | 16.70 | 17.25 | 31,381 | +0.49(+2.92%) |
Feb 09, 2005 | 18.00 | 18.00 | 16.57 | 16.76 | 37,074 | -0.98(-5.52%) |
Feb 08, 2005 | 16.51 | 18.00 | 16.51 | 17.74 | 84,049 | +0.93(+5.53%) |
Feb 07, 2005 | 16.00 | 16.95 | 16.00 | 16.81 | 29,072 | +0.81(+5.06%) |
Feb 04, 2005 | 16.00 | 16.25 | 16.00 | 16.00 | 28,050 | +0.07(+0.44%) |
Feb 03, 2005 | 15.98 | 16.10 | 15.76 | 15.93 | 40,426 | +0.08(+0.50%) |
Feb 02, 2005 | 15.99 | 15.99 | 15.65 | 15.85 | 25,684 | +0.10(+0.63%) |
Feb 01, 2005 | 15.50 | 15.75 | 15.21 | 15.75 | 43,229 | +0.30(+1.94%) |
Jan 31, 2005 | 15.90 | 15.90 | 15.45 | 15.45 | 8,460 | +0.43(+2.86%) |
Jan 28, 2005 | 15.20 | 15.30 | 15.02 | 15.02 | 1,964 | -0.18(-1.18%) |
Jan 27, 2005 | 15.14 | 15.52 | 15.05 | 15.20 | 14,027 | +0.00(+0.00%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.00 | 15.20 | 41,304 | -0.90(-5.59%) |
Jan 25, 2005 | 17.25 | 17.25 | 16.00 | 16.10 | 18,456 | -0.61(-3.65%) |
Jan 24, 2005 | 17.35 | 17.35 | 16.60 | 16.71 | 27,646 | -0.29(-1.71%) |
Jan 21, 2005 | 16.85 | 17.35 | 16.73 | 17.00 | 29,074 | +0.25(+1.49%) |
Jan 20, 2005 | 16.60 | 16.75 | 16.60 | 16.75 | 11,156 | +0.02(+0.12%) |
Jan 19, 2005 | 16.85 | 16.85 | 16.62 | 16.73 | 15,582 | -0.12(-0.71%) |
Jan 18, 2005 | 16.24 | 16.85 | 16.16 | 16.85 | 74,228 | +0.60(+3.69%) |
Jan 14, 2005 | 16.23 | 16.25 | 16.00 | 16.25 | 26,215 | +0.35(+2.20%) |
Jan 13, 2005 | 16.00 | 16.20 | 15.90 | 15.90 | 27,962 | -0.09(-0.56%) |
Jan 12, 2005 | 16.00 | 16.00 | 15.89 | 15.99 | 9,451 | +0.07(+0.44%) |
Jan 11, 2005 | 16.00 | 16.00 | 15.83 | 15.92 | 27,131 | +0.20(+1.27%) |
Jan 10, 2005 | 15.95 | 16.00 | 15.00 | 15.72 | 63,321 | +1.15(+7.89%) |
Jan 07, 2005 | 14.56 | 14.60 | 14.43 | 14.57 | 10,600 | +0.07(+0.48%) |
Jan 06, 2005 | 15.32 | 15.32 | 14.50 | 14.50 | 5,118 | -0.25(-1.69%) |
Jan 05, 2005 | 15.30 | 15.30 | 14.58 | 14.75 | 13,104 | -0.46(-3.02%) |
Jan 04, 2005 | 15.15 | 15.40 | 15.12 | 15.21 | 7,721 | -0.18(-1.17%) |
Jan 03, 2005 | 15.80 | 15.80 | 15.17 | 15.39 | 24,527 | -0.58(-3.63%) |
Dec 31, 2004 | 15.78 | 15.99 | 15.78 | 15.97 | 1,000 | -0.02(-0.13%) |
Dec 30, 2004 | 15.80 | 15.99 | 15.80 | 15.99 | 500 | +0.09(+0.57%) |
Dec 29, 2004 | 15.94 | 16.00 | 15.90 | 15.90 | 12,500 | +0.25(+1.60%) |
Dec 28, 2004 | 16.00 | 16.00 | 15.59 | 15.65 | 18,100 | -0.27(-1.69%) |
Dec 27, 2004 | 15.77 | 15.92 | 15.25 | 15.92 | 6,200 | +0.07(+0.44%) |
Dec 23, 2004 | 16.00 | 16.00 | 15.85 | 15.85 | 3,000 | -0.10(-0.63%) |
Dec 22, 2004 | 16.49 | 16.49 | 15.85 | 15.95 | 5,000 | -0.18(-1.12%) |
Dec 21, 2004 | 15.95 | 16.31 | 15.85 | 16.13 | 25,800 | +0.18(+1.13%) |
Dec 20, 2004 | 15.94 | 15.98 | 15.75 | 15.95 | 3,700 | +0.19(+1.21%) |
Dec 17, 2004 | 15.76 | 15.95 | 15.76 | 15.76 | 5,300 | -0.18(-1.13%) |
Dec 16, 2004 | 15.73 | 16.00 | 15.71 | 15.94 | 3,900 | -0.01(-0.06%) |
Dec 15, 2004 | 15.57 | 15.97 | 15.20 | 15.95 | 18,100 | +0.62(+4.04%) |
Dec 14, 2004 | 14.83 | 15.35 | 14.43 | 15.33 | 16,500 | +1.04(+7.27%) |
Dec 13, 2004 | 14.99 | 14.99 | 14.26 | 14.29 | 5,400 | -0.47(-3.18%) |
Dec 10, 2004 | 14.35 | 14.84 | 14.33 | 14.76 | 9,300 | +0.46(+3.22%) |
Dec 09, 2004 | 14.01 | 14.30 | 14.00 | 14.30 | 2,000 | +0.20(+1.42%) |
Dec 08, 2004 | 13.91 | 14.10 | 13.91 | 14.10 | 1,300 | -0.04(-0.28%) |
Dec 07, 2004 | 13.96 | 14.26 | 13.90 | 14.14 | 10,800 | +0.49(+3.59%) |
Dec 06, 2004 | 14.48 | 14.48 | 13.65 | 13.65 | 16,900 | -0.30(-2.15%) |
Dec 03, 2004 | 14.11 | 14.24 | 13.85 | 13.95 | 4,400 | -0.05(-0.36%) |
Dec 02, 2004 | 14.29 | 14.30 | 14.00 | 14.00 | 10,800 | +0.01(+0.07%) |
Dec 01, 2004 | 14.30 | 14.30 | 13.70 | 13.99 | 11,200 | -0.25(-1.76%) |
Nov 30, 2004 | 14.50 | 14.50 | 14.20 | 14.24 | 1,800 | +0.04(+0.28%) |
Nov 29, 2004 | 13.68 | 14.49 | 13.61 | 14.20 | 33,900 | +0.55(+4.03%) |
Nov 26, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 13.98 | 13.98 | 13.51 | 13.65 | 2,200 | -0.13(-0.95%) |
Nov 23, 2004 | 13.89 | 13.89 | 13.45 | 13.78 | 5,900 | +0.13(+0.96%) |
Nov 22, 2004 | 13.20 | 13.89 | 13.20 | 13.65 | 9,600 | +0.14(+1.04%) |
Nov 19, 2004 | 14.00 | 14.00 | 13.30 | 13.51 | 14,400 | +0.36(+2.74%) |
Nov 18, 2004 | 13.65 | 13.69 | 13.15 | 13.15 | 7,600 | -0.41(-3.02%) |
Nov 17, 2004 | 12.50 | 13.56 | 12.50 | 13.56 | 11,100 | +0.02(+0.15%) |
Nov 16, 2004 | 13.69 | 13.69 | 13.00 | 13.54 | 6,400 | -0.15(-1.10%) |
Nov 15, 2004 | 13.90 | 13.95 | 13.53 | 13.69 | 20,500 | -0.64(-4.47%) |
Nov 12, 2004 | 12.99 | 14.33 | 12.99 | 14.33 | 26,800 | +1.35(+10.40%) |
Nov 11, 2004 | 12.82 | 12.99 | 12.75 | 12.98 | 3,600 | +0.22(+1.72%) |
Nov 10, 2004 | 12.75 | 13.01 | 12.20 | 12.76 | 9,400 | -0.24(-1.85%) |
Nov 09, 2004 | 12.50 | 13.19 | 12.45 | 13.00 | 16,500 | +0.60(+4.84%) |
Nov 08, 2004 | 11.50 | 12.45 | 11.50 | 12.40 | 37,500 | +0.90(+7.83%) |
Nov 05, 2004 | 11.75 | 12.00 | 11.00 | 11.50 | 22,500 | +0.00(+0.00%) |
Nov 04, 2004 | 12.25 | 12.25 | 11.25 | 11.50 | 14,000 | +0.25(+2.22%) |
Nov 03, 2004 | 12.52 | 12.52 | 11.10 | 11.25 | 15,100 | -0.24(-2.09%) |
Nov 02, 2004 | 11.80 | 12.78 | 11.20 | 11.49 | 81,200 | -0.32(-2.71%) |
Nov 01, 2004 | 12.04 | 12.04 | 11.63 | 11.81 | 14,800 | +0.11(+0.94%) |
Oct 29, 2004 | 12.05 | 12.05 | 10.75 | 11.70 | 29,100 | -0.30(-2.50%) |
Oct 28, 2004 | 12.16 | 12.16 | 12.00 | 12.00 | 1,400 | -0.02(-0.17%) |
Oct 27, 2004 | 12.30 | 12.30 | 12.00 | 12.02 | 8,400 | -0.28(-2.28%) |
Oct 26, 2004 | 12.52 | 12.52 | 12.27 | 12.30 | 5,600 | -0.15(-1.20%) |
Oct 25, 2004 | 12.70 | 12.70 | 12.21 | 12.45 | 10,000 | -0.62(-4.74%) |
Oct 22, 2004 | 13.48 | 13.48 | 12.61 | 13.07 | 14,700 | +0.67(+5.40%) |
Oct 21, 2004 | 12.35 | 12.66 | 12.25 | 12.40 | 27,500 | +0.35(+2.90%) |
Oct 20, 2004 | 12.39 | 12.39 | 11.96 | 12.05 | 3,000 | -0.04(-0.33%) |
Oct 19, 2004 | 12.22 | 12.33 | 12.00 | 12.09 | 13,100 | -0.06(-0.49%) |
Oct 18, 2004 | 12.38 | 12.50 | 12.15 | 12.15 | 16,200 | -0.20(-1.62%) |
Oct 15, 2004 | 12.45 | 12.72 | 12.20 | 12.35 | 9,700 | -0.34(-2.68%) |
Oct 14, 2004 | 13.03 | 13.03 | 12.60 | 12.69 | 6,600 | -0.26(-2.01%) |
Oct 13, 2004 | 13.06 | 13.30 | 12.95 | 12.95 | 4,200 | -0.04(-0.31%) |
Oct 12, 2004 | 13.10 | 13.25 | 12.98 | 12.99 | 18,500 | -0.55(-4.06%) |
Oct 11, 2004 | 13.38 | 13.70 | 13.38 | 13.54 | 3,500 | +0.00(+0.00%) |
Oct 08, 2004 | 13.10 | 13.55 | 13.10 | 13.54 | 4,700 | -0.06(-0.44%) |
Oct 07, 2004 | 13.70 | 13.75 | 13.50 | 13.60 | 14,400 | -0.10(-0.73%) |
Oct 06, 2004 | 13.49 | 14.25 | 13.49 | 13.70 | 47,400 | +0.22(+1.63%) |
Oct 05, 2004 | 13.04 | 13.50 | 13.04 | 13.48 | 10,600 | +0.08(+0.60%) |
Oct 04, 2004 | 12.99 | 13.50 | 12.68 | 13.40 | 21,200 | +0.55(+4.28%) |
Oct 01, 2004 | 12.72 | 12.99 | 12.72 | 12.85 | 4,900 | +0.07(+0.55%) |
Sep 30, 2004 | 12.58 | 12.99 | 12.58 | 12.78 | 4,600 | +0.19(+1.51%) |
Sep 29, 2004 | 12.33 | 12.97 | 12.33 | 12.59 | 5,900 | +0.04(+0.32%) |
Sep 28, 2004 | 12.10 | 12.94 | 12.10 | 12.55 | 14,200 | +0.39(+3.21%) |
Sep 27, 2004 | 13.09 | 13.18 | 12.11 | 12.16 | 9,800 | -0.91(-6.96%) |
Sep 24, 2004 | 12.13 | 13.07 | 12.13 | 13.07 | 5,100 | +0.85(+6.96%) |
Sep 23, 2004 | 12.45 | 13.13 | 12.11 | 12.22 | 4,200 | -0.01(-0.08%) |
Sep 22, 2004 | 12.97 | 13.31 | 12.23 | 12.23 | 9,100 | -0.80(-6.14%) |
Sep 21, 2004 | 13.50 | 13.75 | 13.01 | 13.03 | 9,200 | -0.47(-3.48%) |
Sep 20, 2004 | 12.20 | 13.50 | 12.20 | 13.50 | 17,500 | +0.26(+1.96%) |
Sep 17, 2004 | 13.49 | 13.49 | 12.89 | 13.24 | 6,100 | -0.10(-0.75%) |
Sep 16, 2004 | 13.18 | 13.49 | 13.02 | 13.34 | 4,400 | -0.12(-0.89%) |
Sep 15, 2004 | 13.49 | 13.50 | 12.05 | 13.46 | 8,600 | -0.02(-0.15%) |
Sep 14, 2004 | 13.20 | 13.50 | 12.58 | 13.48 | 9,000 | +0.55(+4.25%) |
Sep 13, 2004 | 12.57 | 13.41 | 12.57 | 12.93 | 16,800 | +0.91(+7.57%) |
Sep 10, 2004 | 13.75 | 13.75 | 12.02 | 12.02 | 15,670 | -1.30(-9.76%) |
Sep 09, 2004 | 13.46 | 13.46 | 13.32 | 13.32 | 1,600 | -0.18(-1.33%) |
Sep 08, 2004 | 13.50 | 13.50 | 13.44 | 13.50 | 2,600 | +0.00(+0.00%) |
Sep 07, 2004 | 13.50 | 13.50 | 13.42 | 13.50 | 5,086 | +0.00(+0.00%) |
Sep 03, 2004 | 13.50 | 13.50 | 13.07 | 13.50 | 6,200 | +0.28(+2.12%) |
Sep 02, 2004 | 13.29 | 13.38 | 13.22 | 13.22 | 800 | -0.03(-0.23%) |
Sep 01, 2004 | 13.17 | 13.50 | 13.17 | 13.25 | 1,700 | +0.15(+1.15%) |
Aug 31, 2004 | 13.20 | 13.50 | 13.09 | 13.10 | 5,400 | -0.20(-1.50%) |
Aug 30, 2004 | 13.48 | 13.50 | 13.22 | 13.30 | 6,500 | +0.24(+1.84%) |
Aug 27, 2004 | 13.17 | 13.45 | 13.05 | 13.06 | 3,500 | -0.13(-0.99%) |
Aug 26, 2004 | 13.19 | 13.19 | 13.19 | 13.19 | 500 | +0.14(+1.07%) |
Aug 25, 2004 | 13.49 | 13.50 | 13.00 | 13.05 | 11,300 | -0.70(-5.09%) |
Aug 24, 2004 | 14.10 | 14.10 | 13.56 | 13.75 | 6,400 | +0.19(+1.40%) |
Aug 23, 2004 | 13.15 | 14.31 | 12.88 | 13.56 | 19,981 | +0.26(+1.95%) |
Aug 20, 2004 | 13.50 | 13.56 | 12.77 | 13.30 | 1,950 | -0.25(-1.85%) |
Aug 19, 2004 | 13.68 | 13.99 | 13.55 | 13.55 | 3,900 | +0.78(+6.11%) |
Aug 18, 2004 | 12.64 | 14.00 | 12.38 | 12.77 | 9,138 | -0.31(-2.37%) |
Aug 17, 2004 | 12.84 | 14.10 | 12.73 | 13.08 | 8,800 | -0.65(-4.73%) |
Aug 16, 2004 | 12.57 | 13.73 | 12.32 | 13.73 | 18,700 | +0.89(+6.93%) |
Aug 13, 2004 | 12.99 | 12.99 | 12.80 | 12.84 | 1,100 | -0.16(-1.23%) |
Aug 12, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 12.75 | 13.00 | 12.60 | 13.00 | 1,900 | +0.16(+1.25%) |
Aug 10, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 13.15 | 13.91 | 12.75 | 12.84 | 3,900 | -0.41(-3.09%) |
Aug 06, 2004 | 13.25 | 13.77 | 13.25 | 13.25 | 2,200 | -0.36(-2.65%) |
Aug 05, 2004 | 14.89 | 14.89 | 13.60 | 13.61 | 3,900 | -1.11(-7.54%) |
Aug 04, 2004 | 15.51 | 15.53 | 14.25 | 14.72 | 19,200 | -1.19(-7.48%) |
Aug 03, 2004 | 15.85 | 16.10 | 15.65 | 15.91 | 34,200 | +0.26(+1.67%) |
Aug 02, 2004 | 15.95 | 17.45 | 15.36 | 15.65 | 76,400 | +0.13(+0.83%) |
Jul 30, 2004 | 14.18 | 15.89 | 14.18 | 15.52 | 20,300 | +1.40(+9.92%) |
Jul 29, 2004 | 14.20 | 14.20 | 13.76 | 14.12 | 4,600 | -0.18(-1.26%) |
Jul 28, 2004 | 13.74 | 14.49 | 13.35 | 14.30 | 21,300 | +0.91(+6.80%) |
Jul 27, 2004 | 14.05 | 14.06 | 12.50 | 13.39 | 74,700 | -1.30(-8.85%) |
Jul 26, 2004 | 15.99 | 15.99 | 14.26 | 14.69 | 16,400 | -1.07(-6.80%) |
Jul 23, 2004 | 15.83 | 15.86 | 15.75 | 15.76 | 3,200 | -0.43(-2.64%) |
Jul 22, 2004 | 16.03 | 16.19 | 15.81 | 16.19 | 800 | -0.10(-0.61%) |
Jul 21, 2004 | 16.29 | 16.29 | 16.04 | 16.29 | 1,000 | -0.00(-0.01%) |
Jul 20, 2004 | 16.29 | 16.29 | 15.58 | 16.29 | 10,200 | +0.00(+0.00%) |
Jul 19, 2004 | 15.70 | 16.30 | 15.70 | 16.29 | 14,000 | +0.28(+1.73%) |
Jul 16, 2004 | 16.25 | 16.30 | 15.90 | 16.01 | 10,000 | +0.00(+0.02%) |
Jul 15, 2004 | 15.70 | 16.10 | 15.70 | 16.01 | 13,300 | +0.31(+1.97%) |
Jul 14, 2004 | 15.82 | 16.05 | 15.70 | 15.70 | 5,500 | -0.28(-1.75%) |
Jul 13, 2004 | 14.95 | 15.99 | 14.95 | 15.98 | 4,000 | +0.30(+1.91%) |
Jul 12, 2004 | 15.00 | 15.68 | 15.00 | 15.68 | 23,700 | +0.07(+0.45%) |
Jul 09, 2004 | 17.00 | 17.55 | 15.33 | 15.61 | 36,000 | -1.82(-10.44%) |
Jul 08, 2004 | 17.88 | 17.88 | 17.40 | 17.43 | 27,100 | -0.57(-3.17%) |
Jul 07, 2004 | 17.85 | 18.16 | 17.85 | 18.00 | 59,600 | +0.14(+0.78%) |
Jul 06, 2004 | 18.00 | 19.00 | 17.74 | 17.86 | 65,700 | -0.47(-2.57%) |
Jul 02, 2004 | 18.42 | 18.42 | 17.82 | 18.33 | 11,600 | -0.09(-0.48%) |
Jul 01, 2004 | 17.50 | 18.47 | 17.50 | 18.42 | 21,700 | +0.80(+4.54%) |
Jun 30, 2004 | 16.70 | 17.84 | 16.70 | 17.62 | 5,900 | +0.56(+3.28%) |
Jun 29, 2004 | 16.71 | 17.48 | 16.70 | 17.06 | 18,100 | +0.36(+2.16%) |
Jun 28, 2004 | 18.00 | 18.00 | 15.60 | 16.70 | 88,100 | -1.09(-6.13%) |
Jun 25, 2004 | 17.49 | 18.13 | 17.49 | 17.79 | 22,800 | +0.29(+1.66%) |
Jun 24, 2004 | 17.00 | 18.29 | 17.00 | 17.50 | 66,800 | +0.34(+1.98%) |
Jun 23, 2004 | 17.30 | 17.30 | 16.11 | 17.16 | 62,300 | +1.05(+6.52%) |
Jun 22, 2004 | 16.10 | 16.45 | 15.35 | 16.11 | 76,900 | -0.14(-0.86%) |
Jun 21, 2004 | 15.55 | 16.25 | 14.62 | 16.25 | 43,500 | +0.80(+5.18%) |
Jun 18, 2004 | 15.10 | 15.45 | 14.86 | 15.45 | 117,700 | +0.17(+1.11%) |
Jun 17, 2004 | 15.00 | 15.38 | 14.41 | 15.28 | 79,100 | +0.36(+2.41%) |
Jun 16, 2004 | 13.47 | 14.92 | 13.47 | 14.92 | 92,700 | +0.94(+6.72%) |
Jun 15, 2004 | 13.39 | 14.00 | 13.18 | 13.98 | 31,900 | +0.81(+6.15%) |
Jun 14, 2004 | 13.12 | 13.20 | 13.00 | 13.17 | 7,900 | -0.07(-0.53%) |
Jun 10, 2004 | 13.34 | 13.39 | 13.15 | 13.24 | 8,800 | -0.15(-1.12%) |
Jun 09, 2004 | 13.54 | 13.54 | 13.15 | 13.39 | 7,300 | -0.07(-0.52%) |
Jun 08, 2004 | 12.25 | 13.55 | 12.25 | 13.46 | 40,200 | +0.22(+1.66%) |
Jun 07, 2004 | 13.20 | 13.99 | 12.82 | 13.24 | 92,400 | +0.04(+0.30%) |
Jun 04, 2004 | 12.66 | 13.32 | 12.37 | 13.20 | 40,500 | +0.54(+4.27%) |
Jun 03, 2004 | 12.74 | 12.75 | 12.65 | 12.66 | 4,200 | -0.09(-0.71%) |
Jun 02, 2004 | 12.72 | 12.75 | 12.72 | 12.75 | 1,300 | +0.03(+0.24%) |