Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.12 | 16.18 | 15.99 | 16.05 | 229,334 | +0.04(+0.28%) |
Jun 29, 2005 | 15.94 | 16.03 | 15.83 | 16.01 | 185,402 | +0.07(+0.44%) |
Jun 28, 2005 | 15.51 | 15.96 | 15.51 | 15.94 | 250,091 | +0.41(+2.62%) |
Jun 27, 2005 | 15.54 | 15.66 | 15.48 | 15.53 | 187,417 | -0.01(-0.06%) |
Jun 24, 2005 | 15.62 | 15.66 | 15.39 | 15.54 | 261,175 | -0.07(-0.44%) |
Jun 23, 2005 | 15.77 | 15.92 | 15.60 | 15.61 | 256,137 | -0.19(-1.19%) |
Jun 22, 2005 | 15.79 | 16.02 | 15.68 | 15.80 | 184,596 | +0.04(+0.28%) |
Jun 21, 2005 | 15.69 | 15.81 | 15.64 | 15.75 | 204,144 | +0.06(+0.41%) |
Jun 20, 2005 | 15.66 | 15.81 | 15.54 | 15.69 | 217,646 | -0.02(-0.16%) |
Jun 17, 2005 | 16.07 | 16.10 | 15.64 | 15.72 | 841,363 | -0.29(-1.80%) |
Jun 16, 2005 | 15.81 | 16.00 | 15.72 | 16.00 | 122,325 | +0.18(+1.16%) |
Jun 15, 2005 | 15.72 | 15.88 | 15.52 | 15.82 | 314,579 | +0.16(+1.05%) |
Jun 14, 2005 | 15.62 | 15.68 | 15.45 | 15.66 | 469,349 | -0.05(-0.32%) |
Jun 13, 2005 | 15.76 | 15.87 | 15.60 | 15.71 | 210,794 | -0.10(-0.63%) |
Jun 10, 2005 | 15.81 | 16.05 | 15.76 | 15.80 | 329,492 | -0.00(-0.03%) |
Jun 09, 2005 | 15.94 | 15.96 | 15.56 | 15.81 | 306,518 | -0.17(-1.06%) |
Jun 08, 2005 | 15.96 | 16.17 | 15.88 | 15.98 | 303,898 | +0.03(+0.22%) |
Jun 07, 2005 | 15.79 | 16.33 | 15.79 | 15.94 | 534,039 | +0.19(+1.20%) |
Jun 06, 2005 | 15.30 | 15.84 | 15.26 | 15.75 | 284,955 | +0.50(+3.25%) |
Jun 03, 2005 | 15.41 | 15.50 | 15.21 | 15.26 | 376,648 | -0.17(-1.13%) |
Jun 02, 2005 | 15.38 | 15.48 | 15.17 | 15.43 | 278,909 | -0.06(-0.42%) |
Jun 01, 2005 | 15.42 | 15.78 | 15.42 | 15.50 | 446,174 | +0.11(+0.74%) |
May 31, 2005 | 15.38 | 15.66 | 15.38 | 15.38 | 296,442 | -0.02(-0.16%) |
May 27, 2005 | 15.36 | 15.52 | 15.21 | 15.41 | 145,500 | +0.02(+0.16%) |
May 26, 2005 | 15.17 | 15.44 | 15.11 | 15.38 | 155,375 | +0.24(+1.57%) |
May 25, 2005 | 15.34 | 15.34 | 15.00 | 15.14 | 205,554 | -0.30(-1.93%) |
May 24, 2005 | 15.16 | 15.52 | 15.16 | 15.44 | 286,164 | +0.17(+1.14%) |
May 23, 2005 | 15.23 | 15.45 | 15.13 | 15.27 | 223,490 | +0.04(+0.26%) |
May 20, 2005 | 15.24 | 15.31 | 15.12 | 15.23 | 270,848 | +0.00(+0.00%) |
May 19, 2005 | 15.33 | 15.33 | 15.09 | 15.23 | 335,537 | -0.12(-0.81%) |
May 18, 2005 | 15.10 | 15.35 | 14.99 | 15.35 | 347,427 | +0.35(+2.35%) |
May 17, 2005 | 14.93 | 15.12 | 14.75 | 15.00 | 306,518 | +0.07(+0.50%) |
May 16, 2005 | 14.75 | 15.01 | 14.71 | 14.93 | 205,957 | +0.15(+1.01%) |
May 13, 2005 | 14.72 | 14.89 | 14.58 | 14.78 | 385,717 | +0.05(+0.34%) |
May 12, 2005 | 14.75 | 14.98 | 14.63 | 14.73 | 344,807 | -0.08(-0.54%) |
May 11, 2005 | 14.87 | 14.93 | 14.63 | 14.81 | 458,870 | -0.08(-0.53%) |
May 10, 2005 | 15.04 | 15.11 | 14.70 | 14.89 | 580,389 | -0.25(-1.67%) |
May 09, 2005 | 15.03 | 15.14 | 14.73 | 15.14 | 320,020 | +0.08(+0.53%) |
May 06, 2005 | 14.86 | 15.15 | 14.81 | 15.06 | 574,747 | +0.25(+1.67%) |
May 05, 2005 | 14.80 | 14.85 | 14.61 | 14.81 | 295,837 | -0.04(-0.27%) |
May 04, 2005 | 14.57 | 14.85 | 14.45 | 14.85 | 376,648 | +0.27(+1.87%) |
May 03, 2005 | 14.52 | 14.79 | 14.45 | 14.58 | 518,118 | +0.06(+0.41%) |
May 02, 2005 | 14.39 | 14.63 | 14.39 | 14.52 | 515,297 | +0.12(+0.86%) |
Apr 29, 2005 | 14.69 | 14.69 | 14.26 | 14.40 | 545,123 | -0.28(-1.93%) |
Apr 28, 2005 | 14.55 | 14.88 | 14.29 | 14.68 | 1,008,225 | +0.13(+0.89%) |
Apr 27, 2005 | 13.89 | 14.67 | 13.88 | 14.55 | 829,070 | +0.44(+3.09%) |
Apr 26, 2005 | 14.18 | 14.28 | 13.94 | 14.11 | 578,172 | -0.07(-0.53%) |
Apr 25, 2005 | 13.88 | 14.23 | 13.80 | 14.19 | 745,236 | +0.40(+2.92%) |
Apr 22, 2005 | 13.98 | 14.03 | 13.60 | 13.78 | 414,333 | -0.17(-1.24%) |
Apr 21, 2005 | 13.15 | 14.27 | 13.14 | 13.96 | 1,082,386 | +0.88(+6.75%) |
Apr 20, 2005 | 13.39 | 13.39 | 13.00 | 13.08 | 395,390 | -0.30(-2.23%) |
Apr 19, 2005 | 13.28 | 13.43 | 13.17 | 13.37 | 417,356 | +0.12(+0.90%) |
Apr 18, 2005 | 13.61 | 13.61 | 13.22 | 13.25 | 496,958 | -0.36(-2.63%) |
Apr 15, 2005 | 13.82 | 13.87 | 13.51 | 13.61 | 553,183 | -0.21(-1.51%) |
Apr 14, 2005 | 13.70 | 13.93 | 13.70 | 13.82 | 485,673 | +0.12(+0.91%) |
Apr 13, 2005 | 13.72 | 13.77 | 13.56 | 13.70 | 461,288 | -0.04(-0.29%) |
Apr 12, 2005 | 13.54 | 13.80 | 13.21 | 13.74 | 385,918 | +0.20(+1.47%) |
Apr 11, 2005 | 13.77 | 13.82 | 13.48 | 13.54 | 318,811 | -0.23(-1.69%) |
Apr 08, 2005 | 13.94 | 14.00 | 13.68 | 13.77 | 405,466 | -0.15(-1.07%) |
Apr 07, 2005 | 13.55 | 13.92 | 13.55 | 13.92 | 260,772 | +0.37(+2.75%) |
Apr 06, 2005 | 13.60 | 13.83 | 13.51 | 13.55 | 393,778 | +0.00(+0.00%) |
Apr 05, 2005 | 13.52 | 13.65 | 13.45 | 13.55 | 514,894 | +0.02(+0.18%) |
Apr 04, 2005 | 13.42 | 13.56 | 13.22 | 13.52 | 461,691 | +0.10(+0.78%) |
Apr 01, 2005 | 13.47 | 13.69 | 13.28 | 13.42 | 377,253 | -0.05(-0.41%) |
Mar 31, 2005 | 13.46 | 13.47 | 13.34 | 13.47 | 484,262 | -0.01(-0.07%) |
Mar 30, 2005 | 13.16 | 13.50 | 13.16 | 13.48 | 263,190 | +0.30(+2.30%) |
Mar 29, 2005 | 13.25 | 13.47 | 13.12 | 13.18 | 392,770 | -0.07(-0.52%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.25 | 585,226 | +0.05(+0.41%) |
Mar 24, 2005 | 13.21 | 13.30 | 13.15 | 13.19 | 282,738 | -0.02(-0.15%) |
Mar 23, 2005 | 13.16 | 13.26 | 13.12 | 13.21 | 296,643 | +0.05(+0.41%) |
Mar 22, 2005 | 13.20 | 13.32 | 13.09 | 13.16 | 471,365 | -0.06(-0.45%) |
Mar 21, 2005 | 13.28 | 13.29 | 13.12 | 13.22 | 390,150 | -0.09(-0.67%) |
Mar 18, 2005 | 13.55 | 13.55 | 13.17 | 13.31 | 606,789 | -0.11(-0.85%) |
Mar 17, 2005 | 13.40 | 13.43 | 13.29 | 13.42 | 228,326 | +0.04(+0.33%) |
Mar 16, 2005 | 13.40 | 13.53 | 13.25 | 13.38 | 330,902 | -0.02(-0.15%) |
Mar 15, 2005 | 13.62 | 13.68 | 13.35 | 13.40 | 194,873 | -0.17(-1.28%) |
Mar 14, 2005 | 13.47 | 13.69 | 13.41 | 13.57 | 311,153 | +0.15(+1.15%) |
Mar 11, 2005 | 13.46 | 13.50 | 13.21 | 13.42 | 264,198 | -0.08(-0.59%) |
Mar 10, 2005 | 13.42 | 13.62 | 13.17 | 13.50 | 625,329 | +0.02(+0.18%) |
Mar 09, 2005 | 13.49 | 13.57 | 13.35 | 13.47 | 342,994 | -0.11(-0.84%) |
Mar 08, 2005 | 13.77 | 13.78 | 13.53 | 13.59 | 350,853 | -0.16(-1.15%) |
Mar 07, 2005 | 13.90 | 13.92 | 13.72 | 13.75 | 263,795 | -0.13(-0.93%) |
Mar 04, 2005 | 13.81 | 13.95 | 13.75 | 13.87 | 273,065 | +0.11(+0.83%) |
Mar 03, 2005 | 13.82 | 13.84 | 13.61 | 13.76 | 196,284 | -0.04(-0.29%) |
Mar 02, 2005 | 13.72 | 13.95 | 13.65 | 13.80 | 334,530 | +0.12(+0.91%) |
Mar 01, 2005 | 13.89 | 13.94 | 13.64 | 13.68 | 534,845 | -0.17(-1.25%) |
Feb 28, 2005 | 13.77 | 13.87 | 13.66 | 13.85 | 388,538 | +0.05(+0.36%) |
Feb 25, 2005 | 13.55 | 13.81 | 13.35 | 13.80 | 789,168 | +0.25(+1.83%) |
Feb 24, 2005 | 13.60 | 13.62 | 13.33 | 13.55 | 536,860 | -0.01(-0.11%) |
Feb 23, 2005 | 13.57 | 13.76 | 13.55 | 13.57 | 212,205 | +0.01(+0.11%) |
Feb 22, 2005 | 13.72 | 13.83 | 13.55 | 13.55 | 325,461 | -0.13(-0.98%) |
Feb 18, 2005 | 13.55 | 13.76 | 13.54 | 13.69 | 472,171 | +0.16(+1.21%) |
Feb 17, 2005 | 13.79 | 13.85 | 13.50 | 13.52 | 543,712 | -0.25(-1.80%) |
Feb 16, 2005 | 13.91 | 13.91 | 13.56 | 13.77 | 591,070 | -0.13(-0.96%) |
Feb 15, 2005 | 14.04 | 14.13 | 13.81 | 13.90 | 225,707 | -0.06(-0.46%) |
Feb 14, 2005 | 14.04 | 14.12 | 13.92 | 13.97 | 277,297 | -0.17(-1.19%) |
Feb 11, 2005 | 13.94 | 14.19 | 13.81 | 14.14 | 281,126 | +0.20(+1.42%) |
Feb 10, 2005 | 14.08 | 14.19 | 13.83 | 13.94 | 391,158 | -0.18(-1.27%) |
Feb 09, 2005 | 14.20 | 14.29 | 14.02 | 14.12 | 322,035 | -0.05(-0.35%) |
Feb 08, 2005 | 14.07 | 14.29 | 14.05 | 14.17 | 369,192 | -0.02(-0.14%) |
Feb 07, 2005 | 14.38 | 14.38 | 14.16 | 14.19 | 295,031 | -0.13(-0.90%) |
Feb 04, 2005 | 13.89 | 14.37 | 13.86 | 14.32 | 573,134 | +0.30(+2.16%) |
Feb 03, 2005 | 13.89 | 14.08 | 13.77 | 14.01 | 686,593 | +0.37(+2.73%) |
Feb 02, 2005 | 14.32 | 14.44 | 13.59 | 13.64 | 1,034,222 | -0.74(-5.14%) |
Feb 01, 2005 | 14.22 | 14.53 | 14.22 | 14.38 | 512,476 | +0.21(+1.51%) |
Jan 31, 2005 | 14.09 | 14.27 | 13.99 | 14.17 | 455,646 | +0.42(+3.07%) |
Jan 28, 2005 | 14.06 | 14.19 | 13.74 | 13.75 | 421,387 | -0.42(-2.94%) |
Jan 27, 2005 | 13.98 | 14.23 | 13.84 | 14.16 | 293,016 | +0.14(+0.99%) |
Jan 26, 2005 | 13.79 | 14.03 | 13.79 | 14.02 | 711,985 | +0.28(+2.06%) |
Jan 25, 2005 | 13.86 | 13.99 | 13.70 | 13.74 | 181,573 | +0.08(+0.58%) |
Jan 24, 2005 | 13.75 | 13.83 | 13.60 | 13.66 | 382,694 | -0.05(-0.36%) |
Jan 21, 2005 | 13.78 | 13.88 | 13.61 | 13.71 | 209,182 | -0.03(-0.25%) |
Jan 20, 2005 | 13.68 | 13.97 | 13.63 | 13.75 | 351,458 | -0.03(-0.22%) |
Jan 19, 2005 | 13.95 | 14.02 | 13.72 | 13.78 | 478,620 | -0.18(-1.28%) |
Jan 18, 2005 | 13.55 | 14.05 | 13.48 | 13.95 | 474,992 | +0.35(+2.59%) |
Jan 14, 2005 | 13.47 | 13.64 | 13.43 | 13.60 | 198,501 | +0.20(+1.52%) |
Jan 13, 2005 | 13.54 | 13.75 | 13.33 | 13.40 | 289,590 | -0.19(-1.42%) |
Jan 12, 2005 | 13.56 | 13.72 | 13.43 | 13.59 | 289,187 | +0.00(+0.00%) |
Jan 11, 2005 | 13.55 | 13.69 | 13.26 | 13.59 | 246,464 | -0.03(-0.26%) |
Jan 10, 2005 | 13.37 | 13.79 | 13.37 | 13.63 | 295,031 | +0.24(+1.78%) |
Jan 07, 2005 | 13.70 | 13.72 | 13.38 | 13.39 | 304,906 | -0.28(-2.07%) |
Jan 06, 2005 | 13.65 | 13.87 | 13.65 | 13.67 | 364,758 | +0.09(+0.69%) |
Jan 05, 2005 | 13.67 | 13.99 | 13.56 | 13.58 | 432,269 | -0.06(-0.47%) |
Jan 04, 2005 | 13.96 | 14.07 | 13.58 | 13.64 | 361,534 | -0.37(-2.66%) |
Jan 03, 2005 | 14.03 | 14.23 | 13.79 | 14.01 | 558,826 | +0.03(+0.25%) |
Dec 31, 2004 | 14.17 | 14.23 | 13.91 | 13.98 | 440,330 | -0.20(-1.43%) |
Dec 30, 2004 | 13.94 | 14.27 | 13.79 | 14.18 | 332,111 | +0.21(+1.49%) |
Dec 29, 2004 | 13.89 | 13.98 | 13.83 | 13.97 | 172,504 | +0.08(+0.61%) |
Dec 28, 2004 | 13.52 | 13.97 | 13.52 | 13.89 | 405,869 | +0.29(+2.15%) |
Dec 27, 2004 | 13.87 | 13.96 | 13.54 | 13.60 | 280,320 | -0.22(-1.62%) |
Dec 23, 2004 | 13.79 | 13.93 | 13.70 | 13.82 | 229,133 | -0.06(-0.46%) |
Dec 22, 2004 | 13.88 | 14.03 | 13.75 | 13.88 | 317,803 | -0.19(-1.37%) |
Dec 21, 2004 | 13.77 | 14.13 | 13.70 | 14.08 | 376,850 | +0.21(+1.50%) |
Dec 20, 2004 | 14.31 | 14.36 | 13.87 | 13.87 | 322,035 | -0.39(-2.75%) |
Dec 17, 2004 | 14.13 | 14.26 | 13.92 | 14.26 | 345,614 | +0.13(+0.95%) |
Dec 16, 2004 | 14.32 | 14.32 | 13.97 | 14.13 | 528,396 | -0.43(-2.97%) |
Dec 15, 2004 | 14.29 | 14.56 | 14.15 | 14.56 | 223,490 | +0.22(+1.56%) |
Dec 14, 2004 | 14.26 | 14.39 | 14.19 | 14.34 | 346,017 | +0.04(+0.31%) |
Dec 13, 2004 | 13.98 | 14.32 | 13.91 | 14.29 | 247,068 | +0.27(+1.95%) |
Dec 10, 2004 | 14.08 | 14.11 | 13.96 | 14.02 | 355,287 | -0.05(-0.35%) |
Dec 09, 2004 | 14.14 | 14.17 | 13.97 | 14.07 | 288,381 | -0.17(-1.22%) |
Dec 08, 2004 | 14.02 | 14.24 | 14.02 | 14.24 | 283,544 | +0.21(+1.52%) |
Dec 07, 2004 | 14.23 | 14.23 | 13.96 | 14.03 | 362,139 | -0.17(-1.22%) |
Dec 06, 2004 | 14.17 | 14.27 | 14.14 | 14.20 | 593,488 | +0.01(+0.11%) |
Dec 03, 2004 | 14.24 | 14.32 | 14.18 | 14.19 | 195,075 | -0.07(-0.52%) |
Dec 02, 2004 | 14.17 | 14.30 | 14.14 | 14.26 | 274,879 | +0.07(+0.52%) |
Dec 01, 2004 | 13.81 | 14.27 | 13.80 | 14.19 | 563,461 | +0.42(+3.03%) |
Nov 30, 2004 | 13.73 | 13.87 | 13.63 | 13.77 | 593,690 | -0.04(-0.32%) |
Nov 29, 2004 | 13.89 | 14.14 | 13.80 | 13.81 | 534,039 | +0.05(+0.36%) |
Nov 26, 2004 | 14.03 | 14.06 | 13.77 | 13.77 | 106,203 | -0.18(-1.32%) |
Nov 24, 2004 | 13.90 | 14.13 | 13.72 | 13.95 | 268,631 | +0.17(+1.26%) |
Nov 23, 2004 | 13.87 | 13.99 | 13.71 | 13.78 | 357,705 | -0.09(-0.68%) |
Nov 22, 2004 | 13.42 | 13.98 | 13.42 | 13.87 | 335,537 | +0.42(+3.14%) |
Nov 19, 2004 | 13.65 | 13.67 | 13.43 | 13.45 | 218,855 | -0.29(-2.13%) |
Nov 18, 2004 | 13.72 | 13.82 | 13.62 | 13.74 | 210,592 | -0.01(-0.11%) |
Nov 17, 2004 | 13.73 | 13.94 | 13.61 | 13.76 | 275,080 | +0.04(+0.29%) |
Nov 16, 2004 | 13.79 | 13.89 | 13.67 | 13.72 | 220,467 | -0.12(-0.90%) |
Nov 15, 2004 | 13.82 | 13.84 | 13.48 | 13.84 | 611,222 | +0.00(+0.04%) |
Nov 12, 2004 | 13.77 | 13.86 | 13.66 | 13.83 | 359,519 | +0.09(+0.65%) |
Nov 11, 2004 | 13.75 | 13.88 | 13.67 | 13.75 | 528,194 | +0.03(+0.25%) |
Nov 10, 2004 | 13.73 | 13.89 | 13.66 | 13.71 | 478,015 | -0.05(-0.40%) |
Nov 09, 2004 | 13.66 | 13.86 | 13.66 | 13.77 | 224,901 | +0.08(+0.58%) |
Nov 08, 2004 | 13.78 | 13.89 | 13.52 | 13.69 | 392,569 | -0.12(-0.86%) |
Nov 05, 2004 | 13.63 | 13.92 | 13.49 | 13.80 | 361,534 | +0.27(+2.02%) |
Nov 04, 2004 | 13.39 | 13.66 | 13.20 | 13.53 | 271,050 | +0.14(+1.07%) |
Nov 03, 2004 | 13.15 | 13.52 | 13.15 | 13.39 | 511,468 | +0.37(+2.82%) |
Nov 02, 2004 | 12.94 | 13.15 | 12.90 | 13.02 | 345,009 | +0.07(+0.54%) |
Nov 01, 2004 | 13.00 | 13.06 | 12.78 | 12.95 | 346,420 | -0.04(-0.34%) |
Oct 29, 2004 | 13.05 | 13.08 | 12.85 | 13.00 | 165,854 | -0.10(-0.76%) |
Oct 28, 2004 | 13.31 | 13.31 | 12.93 | 13.10 | 254,726 | -0.21(-1.60%) |
Oct 27, 2004 | 12.71 | 13.31 | 12.54 | 13.31 | 345,009 | +0.64(+5.05%) |
Oct 26, 2004 | 12.41 | 12.76 | 12.30 | 12.67 | 247,270 | +0.06(+0.51%) |
Oct 25, 2004 | 12.28 | 12.67 | 12.23 | 12.60 | 283,343 | +0.40(+3.25%) |
Oct 22, 2004 | 12.48 | 12.62 | 12.14 | 12.21 | 172,706 | -0.27(-2.19%) |
Oct 21, 2004 | 12.38 | 12.61 | 12.20 | 12.48 | 189,029 | +0.13(+1.09%) |
Oct 20, 2004 | 12.48 | 12.63 | 12.28 | 12.35 | 208,174 | -0.19(-1.50%) |
Oct 19, 2004 | 12.41 | 12.75 | 12.41 | 12.53 | 446,980 | +0.13(+1.04%) |
Oct 18, 2004 | 12.23 | 12.49 | 12.03 | 12.41 | 232,155 | +0.30(+2.46%) |
Oct 15, 2004 | 12.08 | 12.28 | 12.01 | 12.11 | 450,205 | +0.03(+0.25%) |
Oct 14, 2004 | 12.21 | 12.37 | 12.08 | 12.08 | 228,326 | -0.18(-1.46%) |
Oct 13, 2004 | 12.57 | 12.60 | 12.08 | 12.26 | 215,026 | -0.22(-1.75%) |
Oct 12, 2004 | 12.38 | 12.51 | 12.14 | 12.47 | 246,061 | +0.04(+0.36%) |
Oct 11, 2004 | 12.36 | 12.48 | 12.28 | 12.43 | 151,949 | +0.00(+0.00%) |
Oct 08, 2004 | 12.60 | 12.79 | 12.40 | 12.43 | 267,825 | -0.27(-2.15%) |
Oct 07, 2004 | 13.05 | 13.05 | 12.70 | 12.70 | 187,215 | -0.29(-2.25%) |
Oct 06, 2004 | 12.68 | 13.00 | 12.68 | 13.00 | 201,725 | +0.31(+2.47%) |
Oct 05, 2004 | 12.98 | 13.08 | 12.65 | 12.68 | 197,695 | -0.29(-2.26%) |
Oct 04, 2004 | 13.04 | 13.15 | 12.89 | 12.98 | 240,015 | +0.04(+0.31%) |
Oct 01, 2004 | 12.70 | 13.02 | 12.69 | 12.94 | 282,335 | +0.33(+2.64%) |
Sep 30, 2004 | 12.41 | 12.78 | 12.40 | 12.60 | 389,949 | +0.12(+0.99%) |
Sep 29, 2004 | 12.16 | 12.48 | 12.15 | 12.48 | 252,106 | +0.32(+2.65%) |
Sep 28, 2004 | 12.26 | 12.27 | 12.10 | 12.16 | 217,847 | -0.05(-0.41%) |
Sep 27, 2004 | 12.41 | 12.41 | 12.13 | 12.21 | 164,242 | -0.26(-2.07%) |
Sep 24, 2004 | 12.52 | 12.67 | 12.46 | 12.46 | 88,872 | -0.04(-0.32%) |
Sep 23, 2004 | 12.58 | 12.66 | 12.39 | 12.50 | 186,812 | -0.13(-1.06%) |
Sep 22, 2004 | 12.63 | 12.64 | 12.37 | 12.64 | 224,094 | -0.08(-0.62%) |
Sep 21, 2004 | 12.41 | 12.90 | 12.38 | 12.72 | 137,036 | +0.23(+1.87%) |
Sep 20, 2004 | 12.53 | 12.67 | 12.48 | 12.48 | 98,343 | -0.12(-0.94%) |
Sep 17, 2004 | 12.83 | 12.83 | 12.45 | 12.60 | 196,687 | -0.05(-0.39%) |
Sep 16, 2004 | 12.58 | 12.74 | 12.57 | 12.65 | 105,397 | +0.16(+1.27%) |
Sep 15, 2004 | 12.46 | 12.59 | 12.38 | 12.49 | 91,693 | -0.02(-0.20%) |
Sep 14, 2004 | 12.55 | 12.65 | 12.38 | 12.52 | 126,557 | -0.01(-0.12%) |
Sep 13, 2004 | 12.63 | 12.63 | 12.44 | 12.53 | 163,839 | -0.23(-1.83%) |
Sep 10, 2004 | 12.73 | 12.77 | 12.51 | 12.77 | 203,337 | +0.03(+0.27%) |
Sep 09, 2004 | 12.63 | 12.81 | 12.53 | 12.73 | 271,654 | +0.15(+1.22%) |
Sep 08, 2004 | 12.71 | 12.80 | 12.54 | 12.58 | 178,953 | -0.13(-1.02%) |
Sep 07, 2004 | 12.36 | 12.71 | 12.31 | 12.71 | 257,346 | +0.35(+2.81%) |
Sep 03, 2004 | 12.65 | 12.70 | 12.29 | 12.36 | 204,144 | -0.27(-2.12%) |
Sep 02, 2004 | 11.96 | 12.63 | 11.96 | 12.63 | 250,696 | +0.41(+3.33%) |
Sep 01, 2004 | 12.28 | 12.37 | 12.06 | 12.22 | 140,059 | +0.06(+0.53%) |
Aug 31, 2004 | 12.15 | 12.21 | 12.07 | 12.16 | 107,009 | +0.02(+0.20%) |
Aug 30, 2004 | 12.21 | 12.21 | 12.01 | 12.13 | 140,462 | -0.10(-0.81%) |
Aug 27, 2004 | 12.22 | 12.29 | 12.13 | 12.23 | 136,028 | -0.02(-0.20%) |
Aug 26, 2004 | 12.16 | 12.28 | 12.09 | 12.26 | 236,790 | +0.10(+0.82%) |
Aug 25, 2004 | 12.28 | 12.30 | 12.09 | 12.16 | 381,485 | +0.00(+0.00%) |
Aug 24, 2004 | 12.04 | 12.26 | 12.01 | 12.16 | 633,189 | +0.12(+0.99%) |
Aug 23, 2004 | 12.36 | 12.39 | 12.03 | 12.04 | 265,407 | -0.32(-2.61%) |
Aug 20, 2004 | 12.35 | 12.40 | 12.16 | 12.36 | 144,492 | +0.13(+1.10%) |
Aug 19, 2004 | 12.53 | 12.53 | 12.13 | 12.23 | 159,808 | -0.24(-1.95%) |
Aug 18, 2004 | 12.19 | 12.50 | 12.11 | 12.47 | 137,641 | +0.28(+2.32%) |
Aug 17, 2004 | 12.23 | 12.23 | 12.02 | 12.19 | 176,333 | +0.08(+0.66%) |
Aug 16, 2004 | 11.81 | 12.22 | 11.81 | 12.11 | 240,619 | +0.29(+2.48%) |
Aug 13, 2004 | 12.02 | 12.06 | 11.65 | 11.81 | 365,363 | -0.10(-0.87%) |
Aug 12, 2004 | 12.10 | 12.10 | 11.82 | 11.92 | 168,272 | -0.25(-2.08%) |
Aug 11, 2004 | 11.94 | 12.30 | 11.79 | 12.17 | 301,681 | +0.13(+1.11%) |
Aug 10, 2004 | 11.93 | 12.13 | 11.92 | 12.04 | 207,569 | +0.18(+1.51%) |
Aug 09, 2004 | 12.06 | 12.06 | 11.75 | 11.86 | 223,288 | -0.13(-1.08%) |
Aug 06, 2004 | 12.03 | 12.15 | 11.91 | 11.99 | 214,018 | -0.17(-1.39%) |
Aug 05, 2004 | 12.78 | 12.78 | 12.15 | 12.16 | 412,318 | -0.65(-5.04%) |
Aug 04, 2004 | 12.50 | 12.95 | 12.29 | 12.80 | 343,598 | +0.17(+1.37%) |
Aug 03, 2004 | 12.86 | 12.86 | 12.57 | 12.63 | 255,532 | -0.23(-1.81%) |
Aug 02, 2004 | 12.74 | 12.87 | 12.47 | 12.86 | 326,872 | +0.12(+0.97%) |
Jul 30, 2004 | 13.10 | 13.10 | 12.61 | 12.74 | 245,254 | -0.43(-3.28%) |
Jul 29, 2004 | 12.90 | 13.17 | 12.78 | 13.17 | 287,978 | +0.32(+2.51%) |
Jul 28, 2004 | 12.71 | 13.01 | 12.64 | 12.85 | 391,763 | +0.14(+1.09%) |
Jul 27, 2004 | 12.63 | 12.73 | 12.49 | 12.71 | 318,811 | +0.05(+0.39%) |
Jul 26, 2004 | 12.53 | 12.69 | 12.48 | 12.66 | 450,608 | +0.10(+0.83%) |
Jul 23, 2004 | 12.53 | 12.62 | 12.41 | 12.55 | 348,233 | +0.07(+0.56%) |
Jul 22, 2004 | 12.05 | 12.55 | 12.05 | 12.48 | 639,839 | +0.56(+4.66%) |
Jul 21, 2004 | 12.69 | 12.71 | 11.91 | 11.93 | 420,379 | -0.71(-5.65%) |
Jul 20, 2004 | 12.42 | 12.65 | 12.26 | 12.64 | 255,129 | +0.22(+1.80%) |
Jul 19, 2004 | 12.18 | 12.42 | 12.08 | 12.42 | 236,387 | +0.29(+2.41%) |
Jul 16, 2004 | 12.48 | 12.48 | 12.06 | 12.13 | 261,578 | -0.35(-2.82%) |
Jul 15, 2004 | 12.23 | 12.55 | 12.21 | 12.48 | 238,201 | +0.20(+1.62%) |
Jul 14, 2004 | 12.25 | 12.38 | 12.16 | 12.28 | 206,763 | -0.01(-0.12%) |
Jul 13, 2004 | 12.16 | 12.38 | 12.08 | 12.30 | 232,558 | +0.34(+2.82%) |
Jul 12, 2004 | 11.85 | 12.08 | 11.85 | 11.96 | 158,196 | +0.02(+0.21%) |
Jul 09, 2004 | 12.14 | 12.20 | 11.92 | 11.93 | 176,736 | -0.13(-1.07%) |
Jul 08, 2004 | 12.30 | 12.43 | 12.06 | 12.06 | 373,625 | -0.33(-2.68%) |
Jul 07, 2004 | 12.46 | 12.50 | 12.36 | 12.40 | 207,771 | -0.01(-0.08%) |
Jul 06, 2004 | 12.41 | 12.53 | 12.36 | 12.41 | 265,205 | -0.09(-0.75%) |
Jul 02, 2004 | 12.46 | 12.62 | 12.32 | 12.50 | 166,055 | +0.08(+0.68%) |