Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.38 | 15.49 | 15.38 | 15.42 | 1,338,296 | +0.00(+0.00%) |
May 27, 2005 | 15.41 | 15.45 | 15.35 | 15.42 | 790,172 | -0.03(-0.22%) |
May 26, 2005 | 15.42 | 15.52 | 15.37 | 15.46 | 581,677 | +0.14(+0.94%) |
May 25, 2005 | 15.44 | 15.44 | 15.27 | 15.32 | 1,117,493 | -0.17(-1.10%) |
May 24, 2005 | 15.16 | 15.49 | 15.01 | 15.49 | 1,746,935 | +0.33(+2.21%) |
May 23, 2005 | 14.88 | 15.18 | 14.86 | 15.15 | 1,215,514 | +0.27(+1.83%) |
May 20, 2005 | 14.80 | 14.95 | 14.67 | 14.88 | 1,107,823 | +0.12(+0.83%) |
May 19, 2005 | 14.56 | 14.86 | 14.56 | 14.76 | 2,126,124 | +0.23(+1.60%) |
May 18, 2005 | 14.34 | 14.76 | 14.33 | 14.52 | 4,427,632 | -0.55(-3.62%) |
May 17, 2005 | 15.13 | 15.21 | 14.94 | 15.07 | 799,989 | -0.05(-0.32%) |
May 16, 2005 | 14.78 | 15.14 | 14.69 | 15.12 | 1,234,415 | +0.31(+2.07%) |
May 13, 2005 | 14.84 | 14.97 | 14.70 | 14.81 | 741,235 | +0.00(+0.00%) |
May 12, 2005 | 14.89 | 15.05 | 14.71 | 14.81 | 605,119 | -0.03(-0.18%) |
May 11, 2005 | 14.95 | 14.95 | 14.68 | 14.84 | 1,480,858 | -0.05(-0.37%) |
May 10, 2005 | 15.04 | 15.06 | 14.82 | 14.89 | 927,459 | -0.14(-0.95%) |
May 09, 2005 | 14.96 | 15.05 | 14.84 | 15.04 | 849,658 | +0.12(+0.78%) |
May 06, 2005 | 15.08 | 15.15 | 14.85 | 14.92 | 836,765 | +0.06(+0.41%) |
May 05, 2005 | 14.92 | 15.14 | 14.76 | 14.86 | 682,774 | -0.05(-0.37%) |
May 04, 2005 | 14.84 | 15.01 | 14.79 | 14.91 | 827,827 | +0.12(+0.83%) |
May 03, 2005 | 14.40 | 14.86 | 14.37 | 14.79 | 1,756,313 | +0.46(+3.19%) |
May 02, 2005 | 14.40 | 14.67 | 14.24 | 14.33 | 1,050,681 | -0.07(-0.47%) |
Apr 29, 2005 | 14.49 | 14.68 | 14.26 | 14.40 | 2,029,276 | -0.09(-0.61%) |
Apr 28, 2005 | 14.61 | 14.85 | 14.44 | 14.49 | 1,197,492 | -0.27(-1.85%) |
Apr 27, 2005 | 14.50 | 15.36 | 13.96 | 14.76 | 5,639,483 | +1.25(+9.24%) |
Apr 26, 2005 | 13.65 | 13.79 | 13.47 | 13.51 | 496,696 | -0.14(-1.00%) |
Apr 25, 2005 | 13.57 | 13.80 | 13.50 | 13.65 | 472,521 | +0.11(+0.81%) |
Apr 22, 2005 | 13.72 | 13.72 | 13.40 | 13.54 | 572,739 | -0.18(-1.29%) |
Apr 21, 2005 | 13.48 | 13.82 | 13.45 | 13.72 | 683,653 | +0.27(+2.03%) |
Apr 20, 2005 | 13.75 | 13.75 | 13.30 | 13.45 | 937,862 | -0.46(-3.34%) |
Apr 19, 2005 | 13.96 | 14.12 | 13.80 | 13.91 | 540,798 | -0.05(-0.34%) |
Apr 18, 2005 | 13.70 | 14.06 | 13.59 | 13.96 | 1,004,528 | +0.31(+2.25%) |
Apr 15, 2005 | 13.81 | 13.89 | 13.62 | 13.65 | 650,687 | -0.16(-1.19%) |
Apr 14, 2005 | 13.96 | 13.97 | 13.78 | 13.81 | 572,006 | -0.08(-0.54%) |
Apr 13, 2005 | 14.19 | 14.23 | 13.75 | 13.89 | 672,371 | -0.33(-2.35%) |
Apr 12, 2005 | 14.03 | 14.31 | 13.91 | 14.22 | 333,182 | +0.14(+1.02%) |
Apr 11, 2005 | 14.13 | 14.13 | 14.03 | 14.08 | 373,035 | +0.00(+0.00%) |
Apr 08, 2005 | 14.15 | 14.38 | 14.06 | 14.08 | 505,341 | -0.07(-0.48%) |
Apr 07, 2005 | 14.01 | 14.17 | 13.90 | 14.15 | 385,049 | +0.16(+1.17%) |
Apr 06, 2005 | 13.95 | 14.08 | 13.89 | 13.98 | 386,368 | +0.07(+0.49%) |
Apr 05, 2005 | 13.88 | 13.96 | 13.77 | 13.92 | 435,012 | +0.10(+0.69%) |
Apr 04, 2005 | 13.73 | 13.85 | 13.66 | 13.82 | 511,641 | +0.12(+0.85%) |
Apr 01, 2005 | 13.90 | 13.99 | 13.59 | 13.70 | 518,381 | -0.19(-1.38%) |
Mar 31, 2005 | 13.96 | 13.98 | 13.75 | 13.90 | 401,606 | -0.07(-0.49%) |
Mar 30, 2005 | 13.65 | 13.96 | 13.65 | 13.96 | 430,470 | +0.35(+2.56%) |
Mar 29, 2005 | 13.82 | 13.99 | 13.58 | 13.62 | 507,685 | -0.20(-1.48%) |
Mar 28, 2005 | 13.88 | 13.96 | 13.76 | 13.82 | 328,640 | -0.05(-0.39%) |
Mar 24, 2005 | 13.75 | 13.98 | 13.70 | 13.88 | 225,051 | +0.14(+0.99%) |
Mar 23, 2005 | 13.72 | 13.83 | 13.69 | 13.74 | 483,216 | -0.01(-0.10%) |
Mar 22, 2005 | 13.83 | 13.96 | 13.72 | 13.75 | 391,203 | -0.10(-0.74%) |
Mar 21, 2005 | 13.88 | 13.88 | 13.77 | 13.85 | 272,230 | -0.01(-0.10%) |
Mar 18, 2005 | 14.03 | 14.11 | 13.75 | 13.87 | 859,622 | -0.05(-0.34%) |
Mar 17, 2005 | 13.95 | 13.99 | 13.82 | 13.92 | 518,381 | -0.03(-0.20%) |
Mar 16, 2005 | 14.06 | 14.15 | 13.89 | 13.94 | 384,903 | -0.09(-0.63%) |
Mar 15, 2005 | 14.18 | 14.20 | 13.94 | 14.03 | 383,584 | -0.07(-0.48%) |
Mar 14, 2005 | 13.94 | 14.11 | 13.92 | 14.10 | 564,241 | +0.24(+1.72%) |
Mar 11, 2005 | 13.90 | 13.98 | 13.79 | 13.86 | 388,712 | -0.02(-0.15%) |
Mar 10, 2005 | 13.92 | 14.09 | 13.77 | 13.88 | 592,226 | -0.14(-1.02%) |
Mar 09, 2005 | 14.13 | 14.16 | 13.91 | 14.03 | 513,399 | -0.30(-2.10%) |
Mar 08, 2005 | 14.44 | 14.57 | 14.22 | 14.33 | 450,982 | -0.05(-0.33%) |
Mar 07, 2005 | 14.59 | 14.60 | 14.24 | 14.37 | 589,296 | -0.18(-1.22%) |
Mar 04, 2005 | 14.42 | 14.62 | 14.42 | 14.55 | 549,150 | +0.15(+1.04%) |
Mar 03, 2005 | 14.22 | 14.40 | 14.08 | 14.40 | 542,996 | +0.21(+1.49%) |
Mar 02, 2005 | 14.14 | 14.41 | 14.11 | 14.19 | 655,375 | +0.05(+0.34%) |
Mar 01, 2005 | 13.98 | 14.18 | 13.93 | 14.14 | 575,376 | +0.16(+1.12%) |
Feb 28, 2005 | 14.19 | 14.20 | 13.94 | 13.98 | 488,345 | -0.18(-1.25%) |
Feb 25, 2005 | 14.03 | 14.21 | 13.96 | 14.16 | 446,733 | +0.12(+0.83%) |
Feb 24, 2005 | 13.89 | 14.09 | 13.83 | 14.05 | 747,096 | +0.16(+1.13%) |
Feb 23, 2005 | 13.85 | 13.94 | 13.80 | 13.89 | 597,794 | +0.03(+0.20%) |
Feb 22, 2005 | 13.96 | 14.05 | 13.75 | 13.86 | 536,842 | -0.13(-0.93%) |
Feb 18, 2005 | 14.09 | 14.16 | 13.96 | 13.99 | 283,073 | -0.03(-0.24%) |
Feb 17, 2005 | 14.23 | 14.23 | 13.96 | 14.03 | 365,123 | -0.14(-0.96%) |
Feb 16, 2005 | 14.20 | 14.24 | 14.05 | 14.16 | 419,334 | -0.03(-0.19%) |
Feb 15, 2005 | 14.16 | 14.37 | 14.16 | 14.19 | 1,021,378 | +0.06(+0.44%) |
Feb 14, 2005 | 13.92 | 14.16 | 13.77 | 14.13 | 703,287 | +0.21(+1.52%) |
Feb 11, 2005 | 13.72 | 13.96 | 13.60 | 13.92 | 310,618 | +0.20(+1.44%) |
Feb 10, 2005 | 13.65 | 13.75 | 13.60 | 13.72 | 355,599 | +0.07(+0.50%) |
Feb 09, 2005 | 13.91 | 13.94 | 13.65 | 13.65 | 416,111 | -0.24(-1.72%) |
Feb 08, 2005 | 13.75 | 13.92 | 13.75 | 13.89 | 373,181 | -0.01(-0.10%) |
Feb 07, 2005 | 13.92 | 13.94 | 13.78 | 13.90 | 267,102 | +0.01(+0.10%) |
Feb 04, 2005 | 13.77 | 13.93 | 13.72 | 13.89 | 534,498 | +0.14(+0.99%) |
Feb 03, 2005 | 13.74 | 13.80 | 13.59 | 13.75 | 377,137 | +0.01(+0.10%) |
Feb 02, 2005 | 13.65 | 13.75 | 13.58 | 13.74 | 620,064 | +0.09(+0.65%) |
Feb 01, 2005 | 13.73 | 13.73 | 13.53 | 13.65 | 1,542,250 | -0.08(-0.55%) |
Jan 31, 2005 | 13.51 | 13.82 | 13.51 | 13.73 | 669,734 | +0.23(+1.72%) |
Jan 28, 2005 | 13.53 | 13.65 | 13.37 | 13.49 | 516,623 | -0.03(-0.25%) |
Jan 27, 2005 | 13.91 | 13.94 | 13.45 | 13.53 | 744,751 | -0.45(-3.22%) |
Jan 26, 2005 | 13.62 | 13.98 | 13.58 | 13.98 | 738,158 | +0.39(+2.86%) |
Jan 25, 2005 | 14.13 | 14.13 | 13.47 | 13.59 | 810,684 | +0.00(+0.00%) |
Jan 24, 2005 | 13.75 | 13.77 | 13.49 | 13.59 | 521,458 | -0.14(-1.04%) |
Jan 21, 2005 | 13.84 | 13.88 | 13.65 | 13.73 | 439,847 | -0.10(-0.74%) |
Jan 20, 2005 | 13.77 | 13.92 | 13.68 | 13.83 | 446,147 | -0.03(-0.20%) |
Jan 19, 2005 | 13.98 | 13.99 | 13.77 | 13.86 | 511,787 | -0.10(-0.68%) |
Jan 18, 2005 | 13.91 | 13.99 | 13.75 | 13.96 | 712,957 | +0.05(+0.34%) |
Jan 14, 2005 | 13.75 | 13.92 | 13.73 | 13.91 | 450,103 | +0.18(+1.34%) |
Jan 13, 2005 | 13.71 | 13.79 | 13.63 | 13.73 | 520,725 | +0.05(+0.35%) |
Jan 12, 2005 | 13.68 | 13.71 | 13.53 | 13.68 | 325,270 | +0.00(+0.00%) |
Jan 11, 2005 | 13.65 | 13.73 | 13.64 | 13.68 | 535,963 | +0.03(+0.20%) |
Jan 10, 2005 | 13.58 | 13.84 | 13.56 | 13.65 | 539,333 | +0.03(+0.25%) |
Jan 07, 2005 | 13.81 | 13.81 | 13.52 | 13.62 | 585,340 | +0.00(+0.00%) |
Jan 06, 2005 | 13.52 | 13.73 | 13.47 | 13.62 | 580,944 | +0.11(+0.81%) |
Jan 05, 2005 | 13.60 | 13.65 | 13.28 | 13.51 | 1,103,281 | -0.05(-0.35%) |
Jan 04, 2005 | 13.99 | 14.07 | 13.48 | 13.55 | 1,143,427 | -0.25(-1.78%) |
Jan 03, 2005 | 14.11 | 14.22 | 13.76 | 13.80 | 751,931 | -0.34(-2.41%) |
Dec 31, 2004 | 14.01 | 14.26 | 13.97 | 14.14 | 328,054 | +0.14(+0.97%) |
Dec 30, 2004 | 14.15 | 14.33 | 14.00 | 14.01 | 487,172 | -0.13(-0.92%) |
Dec 29, 2004 | 14.18 | 14.19 | 14.03 | 14.13 | 250,692 | -0.05(-0.34%) |
Dec 28, 2004 | 13.74 | 14.21 | 13.68 | 14.18 | 549,296 | +0.46(+3.33%) |
Dec 27, 2004 | 13.87 | 13.92 | 13.68 | 13.73 | 404,683 | -0.09(-0.64%) |
Dec 23, 2004 | 13.84 | 13.93 | 13.75 | 13.81 | 343,878 | -0.02(-0.15%) |
Dec 22, 2004 | 13.65 | 13.92 | 13.58 | 13.83 | 674,276 | +0.22(+1.60%) |
Dec 21, 2004 | 13.62 | 13.73 | 13.51 | 13.62 | 861,966 | +0.07(+0.50%) |
Dec 20, 2004 | 13.65 | 13.68 | 13.43 | 13.55 | 688,781 | +0.01(+0.10%) |
Dec 17, 2004 | 13.44 | 13.53 | 13.34 | 13.53 | 1,228,994 | +0.10(+0.71%) |
Dec 16, 2004 | 13.44 | 13.99 | 13.27 | 13.44 | 2,003,489 | +0.17(+1.29%) |
Dec 15, 2004 | 13.21 | 13.38 | 13.17 | 13.27 | 606,292 | +0.05(+0.41%) |
Dec 14, 2004 | 13.24 | 13.27 | 13.10 | 13.21 | 431,202 | +0.03(+0.26%) |
Dec 13, 2004 | 13.03 | 13.19 | 12.89 | 13.18 | 685,704 | +0.16(+1.21%) |
Dec 10, 2004 | 12.92 | 13.02 | 12.81 | 13.02 | 464,169 | +0.00(+0.00%) |
Dec 09, 2004 | 12.81 | 13.04 | 12.67 | 13.02 | 737,279 | +0.14(+1.11%) |
Dec 08, 2004 | 12.79 | 12.90 | 12.68 | 12.88 | 503,875 | +0.10(+0.75%) |
Dec 07, 2004 | 12.52 | 12.82 | 12.50 | 12.78 | 1,015,663 | +0.26(+2.07%) |
Dec 06, 2004 | 12.89 | 12.91 | 12.50 | 12.52 | 382,558 | -0.45(-3.47%) |
Dec 03, 2004 | 13.08 | 13.10 | 12.73 | 12.97 | 724,092 | -0.07(-0.52%) |
Dec 02, 2004 | 13.10 | 13.22 | 13.01 | 13.04 | 549,150 | -0.05(-0.36%) |
Dec 01, 2004 | 12.87 | 13.29 | 12.87 | 13.09 | 885,262 | +0.31(+2.46%) |
Nov 30, 2004 | 12.84 | 12.91 | 12.67 | 12.78 | 481,019 | -0.06(-0.48%) |
Nov 29, 2004 | 12.46 | 12.93 | 12.46 | 12.84 | 848,633 | +0.37(+2.96%) |
Nov 26, 2004 | 12.52 | 12.52 | 12.43 | 12.47 | 131,280 | -0.03(-0.27%) |
Nov 24, 2004 | 12.52 | 12.59 | 12.44 | 12.50 | 673,690 | -0.02(-0.16%) |
Nov 23, 2004 | 12.41 | 12.52 | 12.16 | 12.52 | 601,603 | +0.10(+0.82%) |
Nov 22, 2004 | 12.39 | 12.44 | 12.24 | 12.42 | 442,191 | +0.08(+0.61%) |
Nov 19, 2004 | 12.57 | 12.58 | 12.25 | 12.35 | 528,051 | -0.20(-1.63%) |
Nov 18, 2004 | 12.49 | 12.57 | 12.29 | 12.55 | 595,889 | +0.10(+0.82%) |
Nov 17, 2004 | 12.35 | 12.56 | 12.32 | 12.45 | 698,598 | +0.21(+1.73%) |
Nov 16, 2004 | 12.33 | 12.42 | 12.20 | 12.24 | 408,639 | -0.10(-0.77%) |
Nov 15, 2004 | 12.24 | 12.34 | 12.11 | 12.33 | 433,107 | +0.08(+0.67%) |
Nov 12, 2004 | 12.09 | 12.25 | 11.96 | 12.25 | 257,725 | +0.16(+1.36%) |
Nov 11, 2004 | 11.97 | 12.15 | 11.91 | 12.09 | 335,966 | +0.08(+0.68%) |
Nov 10, 2004 | 11.98 | 12.11 | 11.94 | 12.01 | 327,761 | +0.03(+0.23%) |
Nov 09, 2004 | 11.86 | 12.01 | 11.86 | 11.98 | 390,177 | +0.12(+1.04%) |
Nov 08, 2004 | 11.94 | 11.94 | 11.74 | 11.86 | 482,923 | -0.04(-0.34%) |
Nov 05, 2004 | 11.91 | 11.94 | 11.79 | 11.90 | 735,667 | +0.05(+0.40%) |
Nov 04, 2004 | 11.53 | 11.86 | 11.47 | 11.85 | 688,928 | +0.32(+2.78%) |
Nov 03, 2004 | 11.43 | 11.60 | 11.32 | 11.53 | 609,369 | +0.17(+1.50%) |
Nov 02, 2004 | 11.37 | 11.53 | 11.28 | 11.36 | 850,830 | +0.01(+0.12%) |
Nov 01, 2004 | 11.39 | 11.39 | 11.25 | 11.34 | 1,266,649 | -0.05(-0.42%) |
Oct 29, 2004 | 11.67 | 11.69 | 11.36 | 11.39 | 976,103 | -0.25(-2.11%) |
Oct 28, 2004 | 11.45 | 11.67 | 11.39 | 11.64 | 424,316 | +0.12(+1.07%) |
Oct 27, 2004 | 11.40 | 11.53 | 11.28 | 11.51 | 811,417 | +0.07(+0.66%) |
Oct 26, 2004 | 11.36 | 11.47 | 11.17 | 11.44 | 528,637 | +0.14(+1.27%) |
Oct 25, 2004 | 11.46 | 11.46 | 11.21 | 11.30 | 594,717 | -0.16(-1.43%) |
Oct 22, 2004 | 11.53 | 11.59 | 11.29 | 11.46 | 614,497 | -0.04(-0.36%) |
Oct 21, 2004 | 11.43 | 11.53 | 11.24 | 11.50 | 823,578 | +0.04(+0.36%) |
Oct 20, 2004 | 11.60 | 11.67 | 11.28 | 11.46 | 1,136,541 | -0.17(-1.47%) |
Oct 19, 2004 | 11.81 | 11.81 | 11.49 | 11.63 | 1,250,532 | -0.25(-2.07%) |
Oct 18, 2004 | 11.79 | 11.88 | 11.46 | 11.88 | 1,758,803 | +0.10(+0.81%) |
Oct 15, 2004 | 11.97 | 11.98 | 11.77 | 11.78 | 1,120,424 | -0.16(-1.37%) |
Oct 14, 2004 | 11.94 | 12.01 | 11.88 | 11.94 | 412,302 | +0.01(+0.11%) |
Oct 13, 2004 | 12.11 | 12.15 | 11.88 | 11.93 | 552,666 | -0.18(-1.47%) |
Oct 12, 2004 | 11.96 | 12.13 | 11.86 | 12.11 | 679,990 | +0.09(+0.74%) |
Oct 11, 2004 | 12.05 | 12.07 | 11.94 | 12.02 | 478,528 | +0.05(+0.46%) |
Oct 08, 2004 | 11.86 | 12.09 | 11.84 | 11.96 | 566,146 | +0.11(+0.92%) |
Oct 07, 2004 | 12.15 | 12.23 | 11.84 | 11.86 | 692,591 | -0.29(-2.42%) |
Oct 06, 2004 | 12.15 | 12.25 | 12.07 | 12.15 | 569,662 | +0.00(+0.00%) |
Oct 05, 2004 | 12.39 | 12.39 | 12.11 | 12.15 | 512,373 | -0.12(-1.00%) |
Oct 04, 2004 | 12.32 | 12.44 | 12.25 | 12.27 | 1,356,904 | +0.03(+0.22%) |
Oct 01, 2004 | 12.08 | 12.34 | 12.00 | 12.24 | 2,265,317 | +0.66(+5.65%) |
Sep 30, 2004 | 11.62 | 11.64 | 11.51 | 11.59 | 510,469 | -0.01(-0.06%) |
Sep 29, 2004 | 11.30 | 11.60 | 11.30 | 11.60 | 1,096,981 | +0.30(+2.66%) |
Sep 28, 2004 | 11.40 | 11.45 | 11.23 | 11.30 | 488,931 | +0.03(+0.24%) |
Sep 27, 2004 | 11.38 | 11.38 | 11.15 | 11.27 | 739,770 | -0.11(-0.96%) |
Sep 24, 2004 | 11.37 | 11.46 | 11.34 | 11.38 | 329,519 | +0.07(+0.66%) |
Sep 23, 2004 | 11.38 | 11.47 | 11.25 | 11.30 | 524,974 | -0.07(-0.60%) |
Sep 22, 2004 | 11.45 | 11.45 | 11.33 | 11.37 | 473,107 | -0.18(-1.54%) |
Sep 21, 2004 | 11.66 | 11.67 | 11.51 | 11.55 | 614,936 | -0.04(-0.35%) |
Sep 20, 2004 | 11.88 | 11.88 | 11.58 | 11.59 | 536,989 | -0.28(-2.36%) |
Sep 17, 2004 | 12.03 | 12.03 | 11.83 | 11.87 | 557,355 | -0.07(-0.57%) |
Sep 16, 2004 | 11.81 | 11.94 | 11.79 | 11.94 | 726,143 | +0.23(+1.98%) |
Sep 15, 2004 | 11.88 | 11.90 | 11.68 | 11.71 | 980,792 | -0.27(-2.22%) |
Sep 14, 2004 | 12.08 | 12.08 | 11.93 | 11.97 | 468,125 | -0.11(-0.90%) |
Sep 13, 2004 | 11.95 | 12.09 | 11.86 | 12.08 | 473,546 | +0.01(+0.06%) |
Sep 10, 2004 | 12.08 | 12.09 | 11.91 | 12.07 | 412,155 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.17 | 12.07 | 12.07 | 525,560 | -0.04(-0.34%) |
Sep 08, 2004 | 12.20 | 12.24 | 12.09 | 12.11 | 770,685 | -0.05(-0.39%) |
Sep 07, 2004 | 12.04 | 12.21 | 12.00 | 12.16 | 381,240 | +0.25(+2.12%) |
Sep 03, 2004 | 11.91 | 11.99 | 11.88 | 11.91 | 486,586 | +0.00(+0.00%) |
Sep 02, 2004 | 11.75 | 11.92 | 11.68 | 11.91 | 496,550 | +0.20(+1.75%) |
Sep 01, 2004 | 11.65 | 11.79 | 11.64 | 11.71 | 472,667 | +0.05(+0.47%) |
Aug 31, 2004 | 11.67 | 11.74 | 11.53 | 11.65 | 477,649 | +0.03(+0.23%) |
Aug 30, 2004 | 11.92 | 11.96 | 11.59 | 11.62 | 341,533 | -0.30(-2.52%) |
Aug 27, 2004 | 11.81 | 12.01 | 11.75 | 11.92 | 449,810 | +0.12(+0.98%) |
Aug 26, 2004 | 11.74 | 11.82 | 11.71 | 11.81 | 313,695 | +0.04(+0.35%) |
Aug 25, 2004 | 11.79 | 11.84 | 11.60 | 11.77 | 328,200 | -0.01(-0.06%) |
Aug 24, 2004 | 11.84 | 11.89 | 11.69 | 11.77 | 343,438 | +0.03(+0.23%) |
Aug 23, 2004 | 11.90 | 11.94 | 11.70 | 11.75 | 440,873 | -0.12(-0.98%) |
Aug 20, 2004 | 11.70 | 11.88 | 11.64 | 11.86 | 468,711 | +0.20(+1.76%) |
Aug 19, 2004 | 11.91 | 11.91 | 11.53 | 11.66 | 491,568 | -0.23(-1.95%) |
Aug 18, 2004 | 11.60 | 11.90 | 11.53 | 11.89 | 475,597 | +0.29(+2.53%) |
Aug 17, 2004 | 11.83 | 11.83 | 11.55 | 11.60 | 432,521 | -0.18(-1.51%) |
Aug 16, 2004 | 11.52 | 11.79 | 11.51 | 11.77 | 821,966 | +0.31(+2.68%) |
Aug 13, 2004 | 11.45 | 11.56 | 11.39 | 11.47 | 373,181 | +0.03(+0.24%) |
Aug 12, 2004 | 11.60 | 11.60 | 11.41 | 11.44 | 843,505 | -0.15(-1.30%) |
Aug 11, 2004 | 11.41 | 11.64 | 11.28 | 11.59 | 692,444 | +0.11(+0.95%) |
Aug 10, 2004 | 11.19 | 11.49 | 11.15 | 11.48 | 1,434,852 | +0.40(+3.57%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.97 | 11.08 | 777,278 | +0.12(+1.12%) |
Aug 06, 2004 | 11.19 | 11.27 | 10.93 | 10.96 | 765,557 | -0.25(-2.19%) |
Aug 05, 2004 | 11.43 | 11.43 | 11.14 | 11.21 | 555,157 | -0.15(-1.32%) |
Aug 04, 2004 | 11.47 | 11.49 | 11.26 | 11.36 | 840,867 | -0.16(-1.36%) |
Aug 03, 2004 | 11.55 | 11.60 | 11.49 | 11.51 | 833,248 | -0.02(-0.18%) |
Aug 02, 2004 | 11.64 | 11.73 | 11.47 | 11.53 | 898,742 | -0.18(-1.57%) |
Jul 30, 2004 | 11.73 | 11.81 | 11.60 | 11.72 | 657,426 | +0.00(+0.00%) |
Jul 29, 2004 | 11.60 | 11.74 | 11.53 | 11.72 | 698,745 | +0.15(+1.30%) |
Jul 28, 2004 | 11.43 | 11.64 | 11.30 | 11.57 | 550,175 | +0.14(+1.25%) |
Jul 27, 2004 | 11.19 | 11.53 | 11.19 | 11.43 | 655,229 | +0.24(+2.14%) |
Jul 26, 2004 | 11.34 | 11.41 | 11.15 | 11.19 | 679,111 | -0.15(-1.32%) |
Jul 23, 2004 | 11.47 | 11.50 | 11.33 | 11.34 | 776,399 | -0.17(-1.48%) |
Jul 22, 2004 | 11.62 | 11.83 | 11.47 | 11.51 | 900,354 | -0.23(-1.98%) |
Jul 21, 2004 | 12.18 | 12.22 | 11.58 | 11.74 | 1,964,808 | -0.07(-0.63%) |
Jul 20, 2004 | 11.71 | 11.81 | 11.60 | 11.81 | 495,231 | +0.12(+1.05%) |
Jul 19, 2004 | 11.67 | 11.74 | 11.53 | 11.69 | 425,342 | +0.09(+0.76%) |
Jul 16, 2004 | 11.75 | 11.77 | 11.54 | 11.60 | 401,020 | -0.03(-0.23%) |
Jul 15, 2004 | 11.68 | 11.72 | 11.53 | 11.63 | 708,561 | -0.04(-0.35%) |
Jul 14, 2004 | 11.64 | 11.82 | 11.60 | 11.67 | 691,858 | -0.02(-0.18%) |
Jul 13, 2004 | 11.85 | 11.85 | 11.64 | 11.69 | 738,744 | -0.16(-1.33%) |
Jul 12, 2004 | 11.78 | 11.94 | 11.60 | 11.85 | 650,833 | +0.03(+0.23%) |
Jul 09, 2004 | 11.71 | 11.88 | 11.69 | 11.82 | 1,316,026 | +0.18(+1.58%) |
Jul 08, 2004 | 12.54 | 12.54 | 11.45 | 11.64 | 2,516,156 | -0.98(-7.74%) |
Jul 07, 2004 | 12.56 | 12.72 | 12.52 | 12.61 | 527,758 | +0.02(+0.16%) |
Jul 06, 2004 | 12.93 | 12.93 | 12.50 | 12.59 | 570,981 | -0.33(-2.59%) |
Jul 02, 2004 | 13.12 | 13.20 | 12.93 | 12.93 | 394,573 | -0.14(-1.04%) |
Jul 01, 2004 | 13.27 | 13.47 | 13.03 | 13.06 | 356,332 | -0.20(-1.49%) |
Jun 30, 2004 | 13.17 | 13.27 | 13.13 | 13.26 | 468,711 | +0.09(+0.67%) |
Jun 29, 2004 | 12.99 | 13.17 | 12.97 | 13.17 | 455,524 | +0.23(+1.79%) |
Jun 28, 2004 | 13.14 | 13.15 | 12.93 | 12.94 | 401,020 | -0.16(-1.25%) |
Jun 25, 2004 | 12.83 | 13.10 | 12.83 | 13.10 | 854,640 | +0.22(+1.69%) |
Jun 24, 2004 | 12.88 | 12.97 | 12.76 | 12.89 | 340,801 | +0.07(+0.53%) |
Jun 23, 2004 | 12.69 | 12.90 | 12.61 | 12.82 | 478,967 | +0.10(+0.75%) |
Jun 22, 2004 | 12.66 | 12.79 | 12.59 | 12.72 | 318,823 | +0.00(+0.00%) |
Jun 21, 2004 | 12.73 | 12.82 | 12.64 | 12.72 | 270,472 | -0.04(-0.32%) |
Jun 18, 2004 | 12.68 | 12.76 | 12.56 | 12.76 | 444,829 | +0.08(+0.65%) |
Jun 17, 2004 | 12.64 | 12.70 | 12.52 | 12.68 | 346,808 | +0.10(+0.81%) |
Jun 16, 2004 | 12.59 | 12.66 | 12.46 | 12.58 | 380,507 | +0.04(+0.33%) |
Jun 15, 2004 | 12.46 | 12.56 | 12.36 | 12.54 | 425,635 | +0.20(+1.66%) |
Jun 14, 2004 | 12.51 | 12.51 | 12.26 | 12.33 | 403,804 | -0.33(-2.59%) |
Jun 10, 2004 | 12.69 | 12.76 | 12.56 | 12.66 | 358,236 | -0.05(-0.43%) |
Jun 09, 2004 | 12.72 | 12.82 | 12.66 | 12.72 | 262,853 | -0.10(-0.80%) |
Jun 08, 2004 | 12.83 | 12.85 | 12.66 | 12.82 | 284,245 | -0.01(-0.11%) |
Jun 07, 2004 | 12.66 | 12.83 | 12.56 | 12.83 | 332,010 | +0.25(+1.95%) |
Jun 04, 2004 | 12.59 | 12.63 | 12.41 | 12.59 | 303,732 | +0.09(+0.71%) |
Jun 03, 2004 | 12.63 | 12.64 | 12.48 | 12.50 | 331,131 | -0.25(-1.93%) |
Jun 02, 2004 | 12.75 | 12.82 | 12.59 | 12.74 | 274,428 | -0.01(-0.05%) |