Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.60 | 15.82 | 15.58 | 15.78 | 407,574 | +0.14(+0.88%) |
Jul 28, 2005 | 15.54 | 15.70 | 15.48 | 15.64 | 341,676 | +0.17(+1.07%) |
Jul 27, 2005 | 15.46 | 15.52 | 15.36 | 15.47 | 415,327 | +0.12(+0.80%) |
Jul 26, 2005 | 15.39 | 15.53 | 15.30 | 15.35 | 588,288 | +0.10(+0.66%) |
Jul 25, 2005 | 15.24 | 15.33 | 15.10 | 15.25 | 689,628 | +0.03(+0.19%) |
Jul 22, 2005 | 15.12 | 15.44 | 15.10 | 15.22 | 823,271 | +0.02(+0.14%) |
Jul 21, 2005 | 15.26 | 15.44 | 15.03 | 15.20 | 972,604 | +0.37(+2.51%) |
Jul 20, 2005 | 14.59 | 14.88 | 14.54 | 14.83 | 330,231 | +0.27(+1.86%) |
Jul 19, 2005 | 14.37 | 14.60 | 14.35 | 14.55 | 431,756 | +0.27(+1.90%) |
Jul 18, 2005 | 14.41 | 14.47 | 14.28 | 14.28 | 171,484 | -0.10(-0.70%) |
Jul 15, 2005 | 14.31 | 14.41 | 14.27 | 14.38 | 290,360 | +0.12(+0.84%) |
Jul 14, 2005 | 14.41 | 14.48 | 14.23 | 14.27 | 285,191 | -0.06(-0.40%) |
Jul 13, 2005 | 14.40 | 14.40 | 14.25 | 14.32 | 224,461 | -0.01(-0.05%) |
Jul 12, 2005 | 14.43 | 14.43 | 14.24 | 14.33 | 238,674 | -0.10(-0.70%) |
Jul 11, 2005 | 14.44 | 14.49 | 14.33 | 14.43 | 288,698 | +0.04(+0.28%) |
Jul 08, 2005 | 14.36 | 14.41 | 14.22 | 14.39 | 385,423 | +0.11(+0.76%) |
Jul 07, 2005 | 14.41 | 14.45 | 14.14 | 14.28 | 699,965 | -0.01(-0.08%) |
Jul 06, 2005 | 14.27 | 14.39 | 14.22 | 14.29 | 626,683 | +0.11(+0.76%) |
Jul 05, 2005 | 14.15 | 14.25 | 14.10 | 14.19 | 413,297 | +0.10(+0.74%) |
Jul 01, 2005 | 14.12 | 14.14 | 13.96 | 14.08 | 311,218 | +0.14(+0.98%) |
Jun 30, 2005 | 13.68 | 14.15 | 13.68 | 13.94 | 637,943 | +0.27(+1.98%) |
Jun 29, 2005 | 13.72 | 13.77 | 13.59 | 13.67 | 601,763 | +0.02(+0.13%) |
Jun 28, 2005 | 13.54 | 13.70 | 13.53 | 13.66 | 679,291 | +0.14(+1.04%) |
Jun 27, 2005 | 13.61 | 13.61 | 13.41 | 13.51 | 565,768 | -0.18(-1.32%) |
Jun 24, 2005 | 13.59 | 13.77 | 13.33 | 13.70 | 3,068,255 | +0.11(+0.80%) |
Jun 23, 2005 | 13.96 | 13.96 | 13.45 | 13.59 | 946,393 | -0.44(-3.17%) |
Jun 22, 2005 | 14.20 | 14.24 | 13.85 | 14.03 | 361,611 | -0.08(-0.54%) |
Jun 21, 2005 | 14.17 | 14.29 | 13.94 | 14.11 | 619,668 | -0.10(-0.69%) |
Jun 20, 2005 | 14.21 | 14.35 | 14.19 | 14.20 | 378,040 | -0.08(-0.56%) |
Jun 17, 2005 | 14.23 | 14.39 | 14.16 | 14.28 | 941,778 | +0.17(+1.20%) |
Jun 16, 2005 | 13.88 | 14.14 | 13.81 | 14.11 | 469,966 | +0.33(+2.38%) |
Jun 15, 2005 | 13.75 | 13.79 | 13.58 | 13.79 | 422,895 | +0.09(+0.66%) |
Jun 14, 2005 | 13.56 | 13.70 | 13.49 | 13.70 | 277,808 | +0.13(+0.96%) |
Jun 13, 2005 | 13.36 | 13.63 | 13.33 | 13.57 | 369,549 | +0.16(+1.16%) |
Jun 10, 2005 | 13.37 | 13.50 | 13.33 | 13.41 | 219,292 | +0.01(+0.11%) |
Jun 09, 2005 | 13.35 | 13.41 | 13.23 | 13.40 | 269,870 | +0.04(+0.33%) |
Jun 08, 2005 | 13.51 | 13.59 | 13.34 | 13.35 | 214,862 | -0.13(-0.94%) |
Jun 07, 2005 | 13.45 | 13.68 | 13.42 | 13.48 | 851,883 | +0.12(+0.86%) |
Jun 06, 2005 | 13.42 | 13.49 | 13.32 | 13.36 | 465,536 | -0.06(-0.43%) |
Jun 03, 2005 | 13.66 | 13.80 | 13.35 | 13.42 | 502,823 | -0.23(-1.69%) |
Jun 02, 2005 | 13.73 | 13.80 | 13.64 | 13.65 | 286,483 | -0.12(-0.87%) |
Jun 01, 2005 | 13.83 | 13.98 | 13.70 | 13.77 | 346,844 | -0.10(-0.73%) |
May 31, 2005 | 13.72 | 13.92 | 13.68 | 13.87 | 280,576 | +0.04(+0.26%) |
May 27, 2005 | 13.85 | 13.92 | 13.75 | 13.84 | 153,394 | -0.01(-0.10%) |
May 26, 2005 | 13.79 | 13.95 | 13.76 | 13.85 | 156,163 | +0.05(+0.39%) |
May 25, 2005 | 13.85 | 13.85 | 13.70 | 13.80 | 309,188 | -0.08(-0.57%) |
May 24, 2005 | 13.81 | 13.94 | 13.71 | 13.88 | 450,584 | -0.04(-0.31%) |
May 23, 2005 | 13.69 | 13.96 | 13.68 | 13.92 | 262,117 | +0.25(+1.85%) |
May 20, 2005 | 13.84 | 13.84 | 13.56 | 13.67 | 207,294 | -0.18(-1.28%) |
May 19, 2005 | 13.80 | 13.94 | 13.69 | 13.84 | 251,042 | +0.01(+0.08%) |
May 18, 2005 | 13.51 | 13.93 | 13.51 | 13.83 | 466,274 | +0.36(+2.68%) |
May 17, 2005 | 13.36 | 13.53 | 13.31 | 13.47 | 727,100 | +0.09(+0.67%) |
May 16, 2005 | 13.44 | 13.45 | 13.25 | 13.38 | 756,449 | -0.05(-0.40%) |
May 13, 2005 | 13.80 | 13.80 | 13.29 | 13.44 | 394,468 | -0.34(-2.49%) |
May 12, 2005 | 13.92 | 14.06 | 13.72 | 13.78 | 345,183 | -0.13(-0.91%) |
May 11, 2005 | 13.80 | 13.98 | 13.63 | 13.90 | 238,305 | +0.06(+0.47%) |
May 10, 2005 | 13.94 | 13.94 | 13.72 | 13.84 | 488,609 | -0.13(-0.91%) |
May 09, 2005 | 13.85 | 13.97 | 13.69 | 13.97 | 479,380 | +0.12(+0.83%) |
May 06, 2005 | 14.08 | 14.09 | 13.78 | 13.85 | 407,390 | -0.14(-0.98%) |
May 05, 2005 | 13.86 | 14.03 | 13.75 | 13.99 | 411,451 | +0.14(+0.99%) |
May 04, 2005 | 13.87 | 13.92 | 13.74 | 13.85 | 636,281 | +0.02(+0.16%) |
May 03, 2005 | 14.01 | 14.03 | 13.78 | 13.83 | 468,674 | -0.20(-1.44%) |
May 02, 2005 | 13.51 | 14.06 | 13.51 | 14.03 | 794,290 | +0.58(+4.30%) |
Apr 29, 2005 | 13.65 | 13.67 | 13.30 | 13.45 | 408,866 | -0.18(-1.30%) |
Apr 28, 2005 | 13.83 | 13.86 | 13.56 | 13.63 | 487,317 | -0.20(-1.41%) |
Apr 27, 2005 | 13.60 | 13.97 | 13.54 | 13.83 | 430,279 | +0.10(+0.74%) |
Apr 26, 2005 | 14.23 | 14.23 | 13.71 | 13.72 | 274,854 | -0.51(-3.55%) |
Apr 25, 2005 | 13.81 | 14.23 | 13.81 | 14.23 | 434,155 | +0.45(+3.28%) |
Apr 22, 2005 | 14.27 | 14.27 | 13.59 | 13.78 | 513,714 | -0.58(-4.02%) |
Apr 21, 2005 | 13.99 | 14.46 | 13.99 | 14.36 | 521,651 | +0.59(+4.28%) |
Apr 20, 2005 | 14.12 | 14.24 | 13.76 | 13.77 | 573,521 | -0.29(-2.06%) |
Apr 19, 2005 | 13.79 | 14.12 | 13.79 | 14.06 | 314,356 | +0.23(+1.65%) |
Apr 18, 2005 | 13.81 | 13.96 | 13.63 | 13.83 | 328,201 | +0.00(+0.03%) |
Apr 15, 2005 | 14.04 | 14.14 | 13.75 | 13.83 | 480,118 | -0.21(-1.49%) |
Apr 14, 2005 | 14.52 | 14.53 | 14.01 | 14.03 | 792,260 | -0.48(-3.33%) |
Apr 13, 2005 | 14.84 | 14.89 | 14.43 | 14.52 | 304,573 | -0.36(-2.43%) |
Apr 12, 2005 | 14.61 | 14.91 | 14.37 | 14.88 | 347,583 | +0.24(+1.63%) |
Apr 11, 2005 | 14.78 | 14.78 | 14.61 | 14.64 | 352,013 | -0.10(-0.71%) |
Apr 08, 2005 | 14.58 | 14.75 | 14.52 | 14.75 | 402,960 | +0.26(+1.77%) |
Apr 07, 2005 | 14.49 | 14.53 | 14.31 | 14.49 | 250,304 | +0.01(+0.05%) |
Apr 06, 2005 | 14.59 | 14.63 | 14.48 | 14.48 | 250,673 | -0.07(-0.50%) |
Apr 05, 2005 | 14.52 | 14.68 | 14.52 | 14.55 | 368,626 | +0.04(+0.27%) |
Apr 04, 2005 | 14.29 | 14.58 | 14.23 | 14.52 | 654,925 | +0.22(+1.54%) |
Apr 01, 2005 | 14.58 | 14.61 | 14.24 | 14.29 | 416,619 | -0.28(-1.91%) |
Mar 31, 2005 | 14.63 | 14.74 | 14.46 | 14.57 | 495,439 | -0.05(-0.37%) |
Mar 30, 2005 | 14.32 | 14.75 | 14.32 | 14.63 | 329,493 | +0.29(+2.01%) |
Mar 29, 2005 | 14.60 | 14.87 | 14.32 | 14.34 | 336,138 | -0.26(-1.76%) |
Mar 28, 2005 | 14.49 | 14.70 | 14.44 | 14.59 | 424,003 | +0.14(+0.95%) |
Mar 24, 2005 | 14.59 | 14.72 | 14.46 | 14.46 | 217,816 | -0.06(-0.42%) |
Mar 23, 2005 | 14.63 | 14.70 | 14.50 | 14.52 | 390,777 | -0.30(-2.05%) |
Mar 22, 2005 | 14.57 | 15.12 | 14.57 | 14.82 | 468,489 | +0.26(+1.76%) |
Mar 21, 2005 | 14.77 | 14.77 | 14.52 | 14.57 | 197,326 | -0.15(-1.03%) |
Mar 18, 2005 | 14.62 | 14.72 | 14.49 | 14.72 | 577,028 | +0.19(+1.32%) |
Mar 17, 2005 | 14.61 | 14.68 | 14.52 | 14.53 | 259,533 | -0.07(-0.47%) |
Mar 16, 2005 | 14.71 | 14.83 | 14.57 | 14.59 | 233,321 | -0.16(-1.05%) |
Mar 15, 2005 | 14.81 | 14.99 | 14.75 | 14.75 | 220,215 | -0.08(-0.56%) |
Mar 14, 2005 | 14.72 | 14.91 | 14.70 | 14.83 | 199,541 | +0.15(+1.03%) |
Mar 11, 2005 | 14.72 | 14.82 | 14.63 | 14.68 | 265,071 | +0.01(+0.07%) |
Mar 10, 2005 | 14.77 | 14.77 | 14.58 | 14.67 | 323,586 | -0.07(-0.49%) |
Mar 09, 2005 | 14.95 | 14.95 | 14.70 | 14.74 | 218,370 | -0.23(-1.52%) |
Mar 08, 2005 | 14.97 | 15.07 | 14.91 | 14.97 | 159,670 | +0.00(+0.00%) |
Mar 07, 2005 | 15.20 | 15.20 | 14.94 | 14.97 | 306,419 | -0.21(-1.36%) |
Mar 04, 2005 | 14.81 | 15.22 | 14.74 | 15.18 | 573,705 | +0.40(+2.74%) |
Mar 03, 2005 | 14.81 | 14.83 | 14.68 | 14.77 | 363,457 | -0.03(-0.20%) |
Mar 02, 2005 | 14.48 | 14.85 | 14.42 | 14.80 | 737,437 | +0.30(+2.07%) |
Mar 01, 2005 | 14.36 | 14.52 | 14.15 | 14.50 | 563,184 | +0.23(+1.65%) |
Feb 28, 2005 | 14.18 | 14.27 | 14.03 | 14.27 | 651,233 | +0.12(+0.87%) |
Feb 25, 2005 | 14.05 | 14.18 | 13.91 | 14.14 | 523,497 | +0.15(+1.08%) |
Feb 24, 2005 | 13.93 | 14.01 | 13.76 | 13.99 | 446,523 | +0.07(+0.52%) |
Feb 23, 2005 | 14.15 | 14.18 | 13.89 | 13.92 | 566,691 | -0.14(-1.00%) |
Feb 22, 2005 | 14.27 | 14.27 | 14.05 | 14.06 | 762,541 | +0.22(+1.57%) |
Feb 18, 2005 | 13.96 | 13.99 | 13.83 | 13.84 | 519,620 | -0.15(-1.08%) |
Feb 17, 2005 | 14.17 | 14.19 | 13.94 | 13.99 | 292,944 | -0.15(-1.07%) |
Feb 16, 2005 | 14.16 | 14.19 | 14.04 | 14.15 | 304,573 | -0.05(-0.33%) |
Feb 15, 2005 | 14.14 | 14.26 | 14.12 | 14.19 | 1,037,026 | +0.02(+0.13%) |
Feb 14, 2005 | 14.29 | 14.31 | 14.03 | 14.18 | 850,960 | -0.11(-0.78%) |
Feb 11, 2005 | 14.28 | 14.45 | 14.12 | 14.29 | 263,225 | -0.01(-0.05%) |
Feb 10, 2005 | 14.10 | 14.35 | 14.07 | 14.29 | 338,168 | +0.21(+1.49%) |
Feb 09, 2005 | 14.48 | 14.55 | 13.98 | 14.09 | 414,404 | -0.43(-2.94%) |
Feb 08, 2005 | 14.27 | 14.54 | 14.27 | 14.51 | 297,189 | +0.25(+1.72%) |
Feb 07, 2005 | 14.29 | 14.39 | 14.24 | 14.27 | 192,527 | -0.06(-0.45%) |
Feb 04, 2005 | 14.25 | 14.41 | 14.16 | 14.33 | 327,093 | +0.00(+0.02%) |
Feb 03, 2005 | 14.03 | 14.33 | 13.98 | 14.33 | 397,976 | +0.26(+1.88%) |
Feb 02, 2005 | 13.89 | 14.09 | 13.85 | 14.06 | 474,211 | +0.14(+1.01%) |
Feb 01, 2005 | 14.01 | 14.09 | 13.83 | 13.92 | 369,180 | +0.00(+0.00%) |
Jan 31, 2005 | 13.71 | 13.94 | 13.65 | 13.92 | 294,051 | +0.35(+2.61%) |
Jan 28, 2005 | 13.72 | 13.77 | 13.44 | 13.57 | 374,533 | -0.14(-1.03%) |
Jan 27, 2005 | 13.76 | 13.81 | 13.53 | 13.71 | 566,322 | -0.09(-0.68%) |
Jan 26, 2005 | 13.58 | 13.81 | 13.58 | 13.80 | 773,247 | +0.19(+1.38%) |
Jan 25, 2005 | 13.71 | 13.93 | 13.59 | 13.62 | 444,123 | +0.05(+0.37%) |
Jan 24, 2005 | 13.54 | 13.75 | 13.44 | 13.57 | 656,402 | +0.02(+0.16%) |
Jan 21, 2005 | 13.87 | 13.92 | 13.42 | 13.54 | 1,100,341 | -0.33(-2.34%) |
Jan 20, 2005 | 13.72 | 13.87 | 13.42 | 13.87 | 983,311 | +0.14(+1.03%) |
Jan 19, 2005 | 13.64 | 13.88 | 13.62 | 13.73 | 575,551 | +0.00(+0.00%) |
Jan 18, 2005 | 13.79 | 13.82 | 13.49 | 13.73 | 540,479 | -0.05(-0.39%) |
Jan 14, 2005 | 13.54 | 13.80 | 13.52 | 13.78 | 560,046 | +0.23(+1.68%) |
Jan 13, 2005 | 13.38 | 13.60 | 13.29 | 13.55 | 366,595 | +0.18(+1.35%) |
Jan 12, 2005 | 13.43 | 13.45 | 13.18 | 13.37 | 240,889 | -0.09(-0.67%) |
Jan 11, 2005 | 13.50 | 13.56 | 13.35 | 13.46 | 254,365 | -0.03(-0.19%) |
Jan 10, 2005 | 13.44 | 13.71 | 13.42 | 13.49 | 282,976 | +0.01(+0.11%) |
Jan 07, 2005 | 13.72 | 13.76 | 13.44 | 13.47 | 349,613 | -0.21(-1.56%) |
Jan 06, 2005 | 13.69 | 13.85 | 13.64 | 13.69 | 313,064 | +0.04(+0.26%) |
Jan 05, 2005 | 13.90 | 13.99 | 13.64 | 13.65 | 336,507 | -0.30(-2.15%) |
Jan 04, 2005 | 14.31 | 14.39 | 13.85 | 13.95 | 334,661 | -0.27(-1.90%) |
Jan 03, 2005 | 14.60 | 14.72 | 14.17 | 14.22 | 300,881 | -0.40(-2.77%) |
Dec 31, 2004 | 14.54 | 14.74 | 14.50 | 14.63 | 282,238 | +0.09(+0.62%) |
Dec 30, 2004 | 14.53 | 14.64 | 14.49 | 14.54 | 208,586 | -0.05(-0.35%) |
Dec 29, 2004 | 14.63 | 14.66 | 14.49 | 14.59 | 270,239 | -0.06(-0.39%) |
Dec 28, 2004 | 14.47 | 14.68 | 14.47 | 14.64 | 291,467 | +0.17(+1.15%) |
Dec 27, 2004 | 14.70 | 14.70 | 14.42 | 14.48 | 510,391 | -0.14(-0.99%) |
Dec 23, 2004 | 14.63 | 14.69 | 14.58 | 14.62 | 443,569 | +0.00(+0.00%) |
Dec 22, 2004 | 14.70 | 14.74 | 14.59 | 14.62 | 615,238 | -0.04(-0.27%) |
Dec 21, 2004 | 14.73 | 14.73 | 14.55 | 14.66 | 486,763 | +0.02(+0.15%) |
Dec 20, 2004 | 14.54 | 14.77 | 14.54 | 14.64 | 245,873 | +0.03(+0.22%) |
Dec 17, 2004 | 14.45 | 14.61 | 14.44 | 14.61 | 420,865 | +0.18(+1.25%) |
Dec 16, 2004 | 14.56 | 14.63 | 14.29 | 14.43 | 291,836 | -0.22(-1.48%) |
Dec 15, 2004 | 14.50 | 14.64 | 14.45 | 14.64 | 331,339 | +0.15(+1.02%) |
Dec 14, 2004 | 14.54 | 14.54 | 14.29 | 14.50 | 680,398 | -0.05(-0.32%) |
Dec 13, 2004 | 14.48 | 14.57 | 14.42 | 14.54 | 741,128 | +0.07(+0.47%) |
Dec 10, 2004 | 14.54 | 14.55 | 14.44 | 14.48 | 401,298 | -0.10(-0.67%) |
Dec 09, 2004 | 14.45 | 14.63 | 14.37 | 14.57 | 429,725 | +0.10(+0.70%) |
Dec 08, 2004 | 14.39 | 14.52 | 14.39 | 14.47 | 297,559 | +0.08(+0.55%) |
Dec 07, 2004 | 14.48 | 14.52 | 14.34 | 14.39 | 383,024 | -0.07(-0.50%) |
Dec 06, 2004 | 14.70 | 14.70 | 14.44 | 14.46 | 267,470 | -0.23(-1.60%) |
Dec 03, 2004 | 14.72 | 14.79 | 14.67 | 14.70 | 262,487 | +0.00(+0.02%) |
Dec 02, 2004 | 14.50 | 14.74 | 14.43 | 14.70 | 328,939 | +0.21(+1.42%) |
Dec 01, 2004 | 14.52 | 14.61 | 14.41 | 14.49 | 763,279 | +0.04(+0.30%) |
Nov 30, 2004 | 14.54 | 14.60 | 14.41 | 14.45 | 481,595 | -0.18(-1.26%) |
Nov 29, 2004 | 14.59 | 14.72 | 14.27 | 14.63 | 297,005 | +0.09(+0.60%) |
Nov 26, 2004 | 14.62 | 14.62 | 14.54 | 14.54 | 42,455 | -0.08(-0.52%) |
Nov 24, 2004 | 14.46 | 14.62 | 14.46 | 14.62 | 274,300 | +0.17(+1.20%) |
Nov 23, 2004 | 14.53 | 14.66 | 14.31 | 14.45 | 362,534 | -0.08(-0.55%) |
Nov 22, 2004 | 14.28 | 14.55 | 14.23 | 14.53 | 721,377 | +0.24(+1.69%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.20 | 14.28 | 601,209 | +0.02(+0.15%) |
Nov 18, 2004 | 13.83 | 14.27 | 13.83 | 14.26 | 1,426,511 | +0.44(+3.16%) |
Nov 17, 2004 | 13.75 | 14.11 | 13.75 | 13.83 | 493,962 | +0.10(+0.76%) |
Nov 16, 2004 | 13.80 | 13.94 | 13.69 | 13.72 | 314,541 | -0.24(-1.71%) |
Nov 15, 2004 | 14.26 | 14.26 | 13.89 | 13.96 | 377,671 | -0.36(-2.52%) |
Nov 12, 2004 | 14.18 | 14.32 | 14.08 | 14.32 | 219,846 | +0.16(+1.12%) |
Nov 11, 2004 | 14.09 | 14.26 | 14.02 | 14.16 | 209,694 | +0.07(+0.49%) |
Nov 10, 2004 | 14.01 | 14.22 | 13.98 | 14.09 | 198,988 | +0.05(+0.39%) |
Nov 09, 2004 | 13.89 | 14.04 | 13.84 | 14.04 | 164,654 | +0.09(+0.62%) |
Nov 08, 2004 | 13.93 | 14.17 | 13.83 | 13.95 | 254,918 | +0.00(+0.00%) |
Nov 05, 2004 | 13.86 | 14.18 | 13.79 | 13.95 | 307,342 | +0.11(+0.81%) |
Nov 04, 2004 | 13.36 | 13.86 | 13.36 | 13.84 | 436,740 | +0.39(+2.90%) |
Nov 03, 2004 | 13.31 | 13.68 | 13.31 | 13.45 | 539,002 | +0.23(+1.78%) |
Nov 02, 2004 | 13.33 | 13.57 | 13.13 | 13.21 | 425,849 | -0.18(-1.37%) |
Nov 01, 2004 | 13.33 | 13.44 | 13.19 | 13.40 | 412,004 | +0.07(+0.54%) |
Oct 29, 2004 | 13.33 | 13.38 | 13.20 | 13.33 | 328,385 | -0.01(-0.05%) |
Oct 28, 2004 | 13.27 | 13.40 | 13.16 | 13.33 | 397,237 | -0.11(-0.81%) |
Oct 27, 2004 | 13.06 | 13.47 | 13.02 | 13.44 | 403,329 | +0.36(+2.76%) |
Oct 26, 2004 | 12.82 | 13.13 | 12.74 | 13.08 | 580,720 | +0.00(+0.00%) |
Oct 25, 2004 | 12.93 | 13.29 | 12.89 | 13.08 | 461,659 | +0.17(+1.34%) |
Oct 22, 2004 | 13.30 | 13.64 | 12.91 | 12.91 | 769,555 | -0.39(-2.91%) |
Oct 21, 2004 | 12.77 | 13.34 | 12.52 | 13.29 | 638,312 | +0.58(+4.57%) |
Oct 20, 2004 | 12.69 | 12.76 | 12.60 | 12.71 | 408,313 | +0.00(+0.00%) |
Oct 19, 2004 | 12.60 | 12.91 | 12.58 | 12.71 | 403,144 | +0.14(+1.15%) |
Oct 18, 2004 | 12.61 | 12.69 | 12.38 | 12.57 | 506,699 | -0.11(-0.85%) |
Oct 15, 2004 | 12.27 | 12.69 | 12.27 | 12.68 | 557,277 | +0.42(+3.39%) |
Oct 14, 2004 | 12.46 | 12.47 | 12.26 | 12.26 | 251,411 | -0.16(-1.28%) |
Oct 13, 2004 | 12.64 | 12.66 | 12.42 | 12.42 | 337,430 | -0.22(-1.77%) |
Oct 12, 2004 | 12.59 | 12.71 | 12.44 | 12.64 | 394,099 | +0.02(+0.17%) |
Oct 11, 2004 | 12.46 | 12.62 | 12.38 | 12.62 | 416,435 | +0.21(+1.69%) |
Oct 08, 2004 | 12.51 | 12.57 | 12.41 | 12.41 | 612,654 | -0.14(-1.12%) |
Oct 07, 2004 | 12.79 | 12.86 | 12.54 | 12.55 | 318,602 | -0.30(-2.33%) |
Oct 06, 2004 | 12.66 | 12.86 | 12.64 | 12.85 | 445,231 | +0.20(+1.57%) |
Oct 05, 2004 | 12.77 | 12.87 | 12.62 | 12.66 | 268,578 | -0.23(-1.77%) |
Oct 04, 2004 | 12.83 | 13.04 | 12.83 | 12.88 | 330,969 | +0.11(+0.85%) |
Oct 01, 2004 | 12.36 | 12.80 | 12.34 | 12.77 | 338,538 | +0.51(+4.15%) |
Sep 30, 2004 | 12.29 | 12.50 | 12.26 | 12.27 | 472,735 | -0.27(-2.13%) |
Sep 29, 2004 | 12.38 | 12.53 | 12.34 | 12.53 | 332,815 | +0.18(+1.46%) |
Sep 28, 2004 | 12.21 | 12.36 | 12.12 | 12.35 | 369,180 | +0.20(+1.63%) |
Sep 27, 2004 | 12.21 | 12.24 | 12.07 | 12.15 | 389,484 | -0.07(-0.59%) |
Sep 24, 2004 | 12.28 | 12.38 | 12.22 | 12.23 | 380,255 | -0.01(-0.06%) |
Sep 23, 2004 | 12.28 | 12.33 | 12.17 | 12.23 | 262,302 | -0.01(-0.09%) |
Sep 22, 2004 | 12.31 | 12.40 | 12.12 | 12.24 | 747,220 | -0.43(-3.36%) |
Sep 21, 2004 | 12.35 | 12.73 | 12.35 | 12.67 | 353,305 | +0.43(+3.48%) |
Sep 20, 2004 | 12.51 | 12.51 | 12.23 | 12.24 | 387,454 | -0.28(-2.22%) |
Sep 17, 2004 | 12.91 | 12.91 | 12.36 | 12.52 | 594,379 | -0.24(-1.90%) |
Sep 16, 2004 | 12.28 | 12.76 | 12.28 | 12.76 | 547,124 | +0.48(+3.91%) |
Sep 15, 2004 | 12.07 | 12.39 | 12.07 | 12.28 | 700,703 | +0.22(+1.83%) |
Sep 14, 2004 | 12.09 | 12.23 | 11.96 | 12.06 | 303,466 | -0.03(-0.27%) |
Sep 13, 2004 | 11.86 | 12.13 | 11.86 | 12.10 | 293,498 | +0.20(+1.67%) |
Sep 10, 2004 | 11.80 | 11.93 | 11.72 | 11.90 | 187,912 | +0.10(+0.86%) |
Sep 09, 2004 | 11.68 | 11.88 | 11.68 | 11.80 | 328,016 | +0.15(+1.27%) |
Sep 08, 2004 | 11.77 | 11.77 | 11.59 | 11.65 | 205,264 | -0.12(-1.04%) |
Sep 07, 2004 | 11.59 | 11.81 | 11.59 | 11.77 | 277,438 | +0.23(+1.97%) |
Sep 03, 2004 | 11.58 | 11.64 | 11.45 | 11.54 | 158,378 | -0.03(-0.25%) |
Sep 02, 2004 | 11.24 | 11.57 | 11.23 | 11.57 | 228,891 | +0.30(+2.69%) |
Sep 01, 2004 | 11.08 | 11.29 | 10.94 | 11.27 | 205,264 | +0.17(+1.56%) |
Aug 31, 2004 | 11.12 | 11.20 | 10.95 | 11.09 | 177,944 | -0.06(-0.52%) |
Aug 30, 2004 | 11.29 | 11.29 | 11.13 | 11.15 | 156,163 | -0.10(-0.90%) |
Aug 27, 2004 | 11.16 | 11.27 | 11.09 | 11.25 | 174,622 | +0.06(+0.52%) |
Aug 26, 2004 | 11.13 | 11.25 | 11.01 | 11.20 | 248,273 | +0.08(+0.75%) |
Aug 25, 2004 | 11.10 | 11.26 | 11.01 | 11.11 | 257,503 | +0.05(+0.46%) |
Aug 24, 2004 | 11.16 | 11.25 | 10.96 | 11.06 | 271,901 | -0.03(-0.26%) |
Aug 23, 2004 | 11.20 | 11.23 | 11.07 | 11.09 | 165,946 | -0.06(-0.52%) |
Aug 20, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 201,387 | +0.18(+1.61%) |
Aug 19, 2004 | 11.23 | 11.24 | 10.96 | 10.97 | 186,066 | -0.29(-2.54%) |
Aug 18, 2004 | 10.88 | 11.27 | 10.84 | 11.26 | 162,439 | +0.29(+2.63%) |
Aug 17, 2004 | 11.06 | 11.17 | 10.97 | 10.97 | 266,178 | -0.04(-0.36%) |
Aug 16, 2004 | 10.55 | 11.02 | 10.55 | 11.01 | 158,932 | +0.39(+3.67%) |
Aug 13, 2004 | 10.76 | 10.78 | 10.56 | 10.62 | 214,862 | -0.13(-1.24%) |
Aug 12, 2004 | 11.00 | 11.02 | 10.75 | 10.75 | 243,658 | -0.36(-3.22%) |
Aug 11, 2004 | 11.02 | 11.16 | 10.78 | 11.11 | 327,462 | +0.09(+0.79%) |
Aug 10, 2004 | 10.94 | 11.08 | 10.80 | 11.02 | 204,156 | +0.13(+1.16%) |
Aug 09, 2004 | 10.87 | 10.93 | 10.77 | 10.90 | 213,939 | +0.03(+0.23%) |
Aug 06, 2004 | 11.11 | 11.11 | 10.80 | 10.87 | 242,551 | -0.33(-2.93%) |
Aug 05, 2004 | 11.20 | 11.37 | 11.13 | 11.20 | 310,295 | -0.21(-1.87%) |
Aug 04, 2004 | 11.60 | 11.60 | 11.23 | 11.41 | 526,635 | -0.18(-1.59%) |
Aug 03, 2004 | 11.71 | 11.77 | 11.59 | 11.60 | 331,154 | -0.12(-0.99%) |