Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.30 | 16.30 | 15.81 | 15.88 | 100,574 | -0.47(-2.90%) |
Jul 28, 2005 | 15.87 | 16.57 | 15.86 | 16.36 | 128,123 | +0.47(+2.99%) |
Jul 27, 2005 | 15.49 | 15.88 | 15.49 | 15.88 | 133,284 | +0.28(+1.81%) |
Jul 26, 2005 | 15.44 | 15.70 | 15.37 | 15.60 | 20,364 | +0.16(+1.04%) |
Jul 25, 2005 | 15.56 | 15.70 | 15.44 | 15.44 | 66,127 | -0.13(-0.83%) |
Jul 22, 2005 | 15.55 | 15.61 | 15.04 | 15.57 | 56,568 | +0.04(+0.26%) |
Jul 21, 2005 | 15.40 | 15.63 | 15.29 | 15.53 | 93,480 | +0.14(+0.94%) |
Jul 20, 2005 | 15.27 | 15.44 | 14.95 | 15.38 | 65,952 | +0.00(+0.00%) |
Jul 19, 2005 | 15.02 | 15.50 | 15.02 | 15.38 | 75,876 | +0.29(+1.92%) |
Jul 18, 2005 | 15.16 | 15.33 | 14.75 | 15.09 | 84,056 | -0.20(-1.32%) |
Jul 15, 2005 | 15.24 | 15.39 | 14.95 | 15.29 | 36,118 | -0.04(-0.26%) |
Jul 14, 2005 | 15.67 | 15.74 | 15.05 | 15.33 | 117,192 | -0.14(-0.94%) |
Jul 13, 2005 | 15.22 | 15.51 | 15.06 | 15.48 | 77,537 | +0.03(+0.21%) |
Jul 12, 2005 | 15.41 | 15.66 | 15.30 | 15.45 | 124,859 | -0.21(-1.34%) |
Jul 11, 2005 | 15.49 | 15.98 | 15.41 | 15.66 | 241,656 | -0.03(-0.21%) |
Jul 08, 2005 | 15.06 | 15.75 | 14.79 | 15.69 | 181,642 | +0.64(+4.28%) |
Jul 07, 2005 | 14.68 | 15.05 | 14.63 | 15.04 | 135,426 | +0.22(+1.47%) |
Jul 06, 2005 | 14.41 | 14.83 | 14.41 | 14.83 | 130,219 | +0.31(+2.11%) |
Jul 05, 2005 | 14.25 | 14.56 | 14.25 | 14.52 | 57,399 | +0.23(+1.63%) |
Jul 01, 2005 | 14.15 | 14.40 | 14.05 | 14.29 | 69,077 | -0.06(-0.45%) |
Jun 30, 2005 | 14.67 | 14.76 | 14.05 | 14.35 | 85,410 | -0.26(-1.76%) |
Jun 29, 2005 | 14.78 | 14.95 | 14.37 | 14.61 | 75,123 | -0.26(-1.73%) |
Jun 28, 2005 | 14.84 | 15.11 | 14.70 | 14.87 | 84,276 | +0.06(+0.44%) |
Jun 27, 2005 | 14.86 | 15.04 | 14.65 | 14.80 | 116,738 | -0.06(-0.38%) |
Jun 24, 2005 | 14.58 | 14.89 | 14.56 | 14.86 | 269,947 | +0.25(+1.71%) |
Jun 23, 2005 | 14.54 | 14.69 | 14.45 | 14.61 | 74,195 | -0.04(-0.28%) |
Jun 22, 2005 | 14.44 | 14.72 | 14.26 | 14.65 | 121,925 | +0.31(+2.13%) |
Jun 21, 2005 | 14.13 | 14.47 | 14.03 | 14.34 | 43,557 | +0.25(+1.77%) |
Jun 20, 2005 | 14.06 | 14.23 | 14.03 | 14.09 | 97,923 | -0.01(-0.06%) |
Jun 17, 2005 | 14.33 | 14.34 | 14.10 | 14.10 | 107,995 | -0.12(-0.85%) |
Jun 16, 2005 | 14.34 | 14.34 | 14.13 | 14.22 | 107,236 | -0.13(-0.90%) |
Jun 15, 2005 | 14.44 | 14.44 | 14.16 | 14.35 | 114,275 | +0.03(+0.22%) |
Jun 14, 2005 | 14.38 | 14.39 | 14.29 | 14.32 | 128,067 | -0.04(-0.28%) |
Jun 13, 2005 | 14.30 | 14.36 | 14.25 | 14.36 | 25,664 | +0.06(+0.39%) |
Jun 10, 2005 | 14.29 | 14.36 | 14.24 | 14.30 | 51,248 | +0.07(+0.51%) |
Jun 09, 2005 | 14.00 | 14.29 | 13.98 | 14.23 | 60,094 | +0.14(+0.97%) |
Jun 08, 2005 | 13.95 | 14.13 | 13.95 | 14.09 | 92,945 | +0.10(+0.75%) |
Jun 07, 2005 | 13.74 | 14.09 | 13.66 | 13.99 | 169,432 | +0.28(+2.06%) |
Jun 06, 2005 | 13.76 | 13.80 | 13.63 | 13.71 | 88,239 | +0.09(+0.65%) |
Jun 03, 2005 | 13.62 | 13.68 | 13.60 | 13.62 | 104,071 | +0.00(+0.00%) |
Jun 02, 2005 | 13.68 | 13.69 | 13.45 | 13.62 | 136,401 | -0.07(-0.53%) |
Jun 01, 2005 | 13.18 | 13.72 | 13.18 | 13.69 | 175,002 | +0.41(+3.09%) |
May 31, 2005 | 13.01 | 13.37 | 13.01 | 13.28 | 39,394 | +0.17(+1.29%) |
May 27, 2005 | 13.29 | 13.29 | 12.94 | 13.11 | 128,632 | -0.20(-1.51%) |
May 26, 2005 | 13.22 | 13.39 | 13.22 | 13.31 | 309,628 | -0.03(-0.24%) |
May 25, 2005 | 13.10 | 13.42 | 13.04 | 13.35 | 32,506 | +0.14(+1.10%) |
May 24, 2005 | 13.37 | 13.45 | 13.18 | 13.20 | 78,768 | -0.30(-2.21%) |
May 23, 2005 | 13.39 | 13.66 | 13.26 | 13.50 | 41,629 | -0.07(-0.53%) |
May 20, 2005 | 13.55 | 13.68 | 13.51 | 13.57 | 29,187 | +0.02(+0.18%) |
May 19, 2005 | 13.47 | 13.63 | 13.47 | 13.55 | 54,818 | +0.02(+0.12%) |
May 18, 2005 | 12.96 | 13.58 | 12.86 | 13.53 | 77,277 | +0.66(+5.13%) |
May 17, 2005 | 12.66 | 12.92 | 12.49 | 12.87 | 45,469 | +0.06(+0.50%) |
May 16, 2005 | 12.75 | 12.82 | 12.60 | 12.81 | 36,951 | +0.14(+1.08%) |
May 13, 2005 | 12.64 | 12.88 | 12.64 | 12.67 | 47,163 | +0.02(+0.13%) |
May 12, 2005 | 12.64 | 12.75 | 12.64 | 12.65 | 37,031 | +0.03(+0.26%) |
May 11, 2005 | 12.59 | 12.67 | 12.24 | 12.62 | 57,979 | +0.18(+1.42%) |
May 10, 2005 | 12.38 | 12.85 | 12.27 | 12.44 | 66,398 | -0.14(-1.15%) |
May 09, 2005 | 12.40 | 12.59 | 12.32 | 12.59 | 63,718 | +0.21(+1.69%) |
May 06, 2005 | 12.34 | 12.40 | 12.27 | 12.38 | 30,636 | +0.22(+1.79%) |
May 05, 2005 | 12.15 | 12.41 | 12.04 | 12.16 | 41,137 | +0.05(+0.40%) |
May 04, 2005 | 12.31 | 12.31 | 12.07 | 12.11 | 84,099 | -0.04(-0.33%) |
May 03, 2005 | 12.33 | 12.48 | 12.09 | 12.15 | 51,377 | -0.06(-0.46%) |
May 02, 2005 | 12.06 | 12.40 | 11.88 | 12.21 | 79,454 | +0.19(+1.54%) |
Apr 29, 2005 | 11.91 | 12.03 | 11.67 | 12.03 | 105,461 | +0.38(+3.28%) |
Apr 28, 2005 | 12.07 | 12.32 | 11.64 | 11.64 | 83,180 | -0.45(-3.76%) |
Apr 27, 2005 | 11.70 | 12.18 | 11.59 | 12.10 | 36,070 | +0.36(+3.09%) |
Apr 26, 2005 | 11.57 | 11.80 | 11.57 | 11.74 | 164,088 | +0.06(+0.48%) |
Apr 25, 2005 | 11.70 | 11.73 | 11.55 | 11.68 | 251,361 | -0.07(-0.62%) |
Apr 22, 2005 | 11.85 | 11.86 | 11.67 | 11.75 | 81,001 | +0.00(+0.00%) |
Apr 21, 2005 | 11.59 | 11.87 | 11.34 | 11.75 | 101,588 | +0.26(+2.24%) |
Apr 20, 2005 | 11.86 | 11.86 | 11.37 | 11.49 | 118,093 | -0.34(-2.86%) |
Apr 19, 2005 | 11.86 | 12.01 | 11.75 | 11.83 | 93,091 | +0.06(+0.55%) |
Apr 18, 2005 | 11.79 | 11.83 | 11.62 | 11.77 | 101,795 | +0.02(+0.14%) |
Apr 15, 2005 | 11.77 | 11.84 | 11.70 | 11.75 | 84,517 | +0.02(+0.21%) |
Apr 14, 2005 | 11.65 | 11.87 | 11.55 | 11.73 | 98,085 | +0.07(+0.62%) |
Apr 13, 2005 | 11.48 | 11.74 | 11.48 | 11.65 | 60,251 | +0.03(+0.28%) |
Apr 12, 2005 | 11.51 | 11.78 | 11.39 | 11.62 | 66,462 | +0.07(+0.63%) |
Apr 11, 2005 | 11.61 | 11.88 | 11.50 | 11.55 | 124,931 | +0.03(+0.28%) |
Apr 08, 2005 | 11.59 | 11.78 | 11.51 | 11.52 | 53,263 | -0.12(-1.04%) |
Apr 07, 2005 | 11.39 | 11.68 | 11.32 | 11.64 | 50,578 | +0.14(+1.19%) |
Apr 06, 2005 | 11.21 | 11.50 | 11.00 | 11.50 | 115,551 | +0.44(+4.00%) |
Apr 05, 2005 | 11.16 | 11.17 | 10.95 | 11.06 | 95,162 | -0.15(-1.36%) |
Apr 04, 2005 | 11.19 | 11.30 | 11.03 | 11.21 | 85,487 | -0.06(-0.50%) |
Apr 01, 2005 | 11.39 | 11.53 | 11.20 | 11.27 | 197,864 | -0.06(-0.57%) |
Mar 31, 2005 | 11.41 | 11.41 | 11.19 | 11.33 | 152,220 | +0.02(+0.21%) |
Mar 30, 2005 | 11.34 | 11.43 | 11.20 | 11.31 | 192,653 | +0.08(+0.72%) |
Mar 29, 2005 | 11.33 | 11.44 | 11.21 | 11.23 | 263,936 | +0.02(+0.14%) |
Mar 28, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 62,925 | -0.01(-0.07%) |
Mar 24, 2005 | 11.52 | 11.57 | 11.10 | 11.22 | 110,202 | -0.22(-1.90%) |
Mar 23, 2005 | 11.36 | 11.64 | 11.30 | 11.44 | 59,198 | +0.02(+0.14%) |
Mar 22, 2005 | 11.61 | 11.64 | 11.35 | 11.42 | 39,447 | -0.14(-1.25%) |
Mar 21, 2005 | 11.52 | 11.64 | 11.52 | 11.57 | 49,808 | -0.09(-0.76%) |
Mar 18, 2005 | 11.93 | 11.93 | 11.59 | 11.65 | 125,413 | -0.23(-1.90%) |
Mar 17, 2005 | 12.19 | 12.19 | 11.77 | 11.88 | 72,285 | -0.21(-1.73%) |
Mar 16, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 43,520 | +0.19(+1.62%) |
Mar 15, 2005 | 12.17 | 12.33 | 11.89 | 11.90 | 165,081 | -0.38(-3.08%) |
Mar 14, 2005 | 12.22 | 12.27 | 12.09 | 12.27 | 190,857 | +0.10(+0.79%) |
Mar 11, 2005 | 12.03 | 12.22 | 12.03 | 12.18 | 122,972 | +0.06(+0.53%) |
Mar 10, 2005 | 12.11 | 12.16 | 12.09 | 12.11 | 92,973 | -0.02(-0.20%) |
Mar 09, 2005 | 12.12 | 12.27 | 12.11 | 12.14 | 41,513 | -0.10(-0.85%) |
Mar 08, 2005 | 12.23 | 12.28 | 12.21 | 12.24 | 100,974 | +0.01(+0.07%) |
Mar 07, 2005 | 12.16 | 12.27 | 12.11 | 12.23 | 122,147 | -0.07(-0.59%) |
Mar 04, 2005 | 12.10 | 12.36 | 12.10 | 12.31 | 207,050 | +0.12(+0.99%) |
Mar 03, 2005 | 12.07 | 12.24 | 12.00 | 12.19 | 180,315 | +0.13(+1.07%) |
Mar 02, 2005 | 12.22 | 12.40 | 11.88 | 12.06 | 375,765 | -0.24(-1.96%) |
Mar 01, 2005 | 12.52 | 12.64 | 12.23 | 12.30 | 191,266 | -0.34(-2.67%) |
Feb 28, 2005 | 12.65 | 12.75 | 12.56 | 12.64 | 132,013 | +0.02(+0.13%) |
Feb 25, 2005 | 12.52 | 12.66 | 12.32 | 12.62 | 152,936 | -0.01(-0.06%) |
Feb 24, 2005 | 12.78 | 12.87 | 12.28 | 12.63 | 187,328 | -0.17(-1.32%) |
Feb 23, 2005 | 12.86 | 12.88 | 12.54 | 12.80 | 149,675 | +0.05(+0.38%) |
Feb 22, 2005 | 12.91 | 13.06 | 12.75 | 12.75 | 168,177 | -0.19(-1.49%) |
Feb 18, 2005 | 13.06 | 13.07 | 12.78 | 12.94 | 152,965 | +0.04(+0.31%) |
Feb 17, 2005 | 13.10 | 13.16 | 12.82 | 12.90 | 135,560 | -0.16(-1.20%) |
Feb 16, 2005 | 13.40 | 13.47 | 12.88 | 13.06 | 95,248 | -0.16(-1.25%) |
Feb 15, 2005 | 13.15 | 13.38 | 13.05 | 13.22 | 120,016 | +0.11(+0.86%) |
Feb 14, 2005 | 13.22 | 13.55 | 12.44 | 13.11 | 295,430 | +0.10(+0.80%) |
Feb 11, 2005 | 12.96 | 13.14 | 12.67 | 13.01 | 63,338 | +0.02(+0.19%) |
Feb 10, 2005 | 13.08 | 13.08 | 12.75 | 12.98 | 66,045 | -0.06(-0.43%) |
Feb 09, 2005 | 12.84 | 13.28 | 12.84 | 13.04 | 49,209 | +0.01(+0.06%) |
Feb 08, 2005 | 13.11 | 13.42 | 12.83 | 13.03 | 71,441 | -0.13(-0.98%) |
Feb 07, 2005 | 13.02 | 13.23 | 12.96 | 13.16 | 70,560 | -0.03(-0.24%) |
Feb 04, 2005 | 13.04 | 13.41 | 12.77 | 13.19 | 111,420 | +0.24(+1.86%) |
Feb 03, 2005 | 13.52 | 13.99 | 12.88 | 12.95 | 62,992 | -0.60(-4.45%) |
Feb 02, 2005 | 12.62 | 13.76 | 12.48 | 13.55 | 165,834 | +0.64(+4.99%) |
Feb 01, 2005 | 13.04 | 13.22 | 12.75 | 12.91 | 107,688 | -0.01(-0.06%) |
Jan 31, 2005 | 12.86 | 13.28 | 12.67 | 12.92 | 165,010 | +0.09(+0.69%) |
Jan 28, 2005 | 12.79 | 12.88 | 12.53 | 12.83 | 85,877 | -0.09(-0.69%) |
Jan 27, 2005 | 13.43 | 13.55 | 12.79 | 12.92 | 29,822 | -0.19(-1.47%) |
Jan 26, 2005 | 12.89 | 13.19 | 12.27 | 13.11 | 45,354 | +0.31(+2.45%) |
Jan 25, 2005 | 12.87 | 12.98 | 12.64 | 12.80 | 19,280 | +0.12(+0.95%) |
Jan 24, 2005 | 13.12 | 13.12 | 12.68 | 12.68 | 17,424 | -0.39(-3.02%) |
Jan 21, 2005 | 13.18 | 13.18 | 12.88 | 13.07 | 25,454 | +0.00(+0.00%) |
Jan 20, 2005 | 13.28 | 13.31 | 12.89 | 13.07 | 73,233 | -0.31(-2.35%) |
Jan 19, 2005 | 13.70 | 14.08 | 13.35 | 13.39 | 49,348 | -0.52(-3.71%) |
Jan 18, 2005 | 13.48 | 14.01 | 13.14 | 13.90 | 60,291 | +0.23(+1.65%) |
Jan 14, 2005 | 13.60 | 13.98 | 13.47 | 13.68 | 64,384 | -0.01(-0.06%) |
Jan 13, 2005 | 13.48 | 13.80 | 13.43 | 13.68 | 44,387 | -0.17(-1.22%) |
Jan 12, 2005 | 13.26 | 13.88 | 13.21 | 13.85 | 70,602 | +0.45(+3.36%) |
Jan 11, 2005 | 13.43 | 13.43 | 12.92 | 13.40 | 85,676 | -0.17(-1.25%) |
Jan 10, 2005 | 13.79 | 13.88 | 13.46 | 13.57 | 63,544 | -0.40(-2.88%) |
Jan 07, 2005 | 14.33 | 14.33 | 13.86 | 13.97 | 44,301 | -0.21(-1.48%) |
Jan 06, 2005 | 14.09 | 14.33 | 13.98 | 14.18 | 124,479 | -0.02(-0.17%) |
Jan 05, 2005 | 14.03 | 14.31 | 14.03 | 14.21 | 89,268 | +0.03(+0.23%) |
Jan 04, 2005 | 14.15 | 14.41 | 14.09 | 14.17 | 131,140 | -0.22(-1.51%) |
Jan 03, 2005 | 14.04 | 14.86 | 13.96 | 14.39 | 305,256 | -0.05(-0.33%) |
Dec 31, 2004 | 14.25 | 14.57 | 14.17 | 14.44 | 72,432 | +0.15(+1.07%) |
Dec 30, 2004 | 14.00 | 14.45 | 14.00 | 14.29 | 121,259 | +0.60(+4.35%) |
Dec 29, 2004 | 13.65 | 13.80 | 13.53 | 13.69 | 48,329 | +0.05(+0.35%) |
Dec 28, 2004 | 13.37 | 13.64 | 13.04 | 13.64 | 92,186 | +0.29(+2.17%) |
Dec 27, 2004 | 13.02 | 13.37 | 13.02 | 13.35 | 155,425 | +0.43(+3.30%) |
Dec 23, 2004 | 12.93 | 13.20 | 12.88 | 12.93 | 92,683 | -0.02(-0.19%) |
Dec 22, 2004 | 13.09 | 13.10 | 12.58 | 12.95 | 25,966 | +0.03(+0.25%) |
Dec 21, 2004 | 13.09 | 13.14 | 12.86 | 12.92 | 40,502 | +0.06(+0.44%) |
Dec 20, 2004 | 13.22 | 13.32 | 12.77 | 12.86 | 80,135 | -0.13(-0.99%) |
Dec 17, 2004 | 13.08 | 13.18 | 12.59 | 12.99 | 137,410 | +0.02(+0.19%) |
Dec 16, 2004 | 13.28 | 13.33 | 12.88 | 12.97 | 49,820 | -0.19(-1.47%) |
Dec 15, 2004 | 13.28 | 13.28 | 12.90 | 13.16 | 50,317 | -0.01(-0.06%) |
Dec 14, 2004 | 13.23 | 13.32 | 13.04 | 13.17 | 50,069 | -0.05(-0.37%) |
Dec 13, 2004 | 12.76 | 13.23 | 12.76 | 13.22 | 170,831 | +0.27(+2.05%) |
Dec 10, 2004 | 12.96 | 13.06 | 12.84 | 12.95 | 94,298 | -0.10(-0.80%) |
Dec 09, 2004 | 13.04 | 13.11 | 12.84 | 13.06 | 47,211 | -0.01(-0.06%) |
Dec 08, 2004 | 12.74 | 13.12 | 12.74 | 13.06 | 69,202 | +0.32(+2.53%) |
Dec 07, 2004 | 13.12 | 13.39 | 12.74 | 12.74 | 84,483 | -0.38(-2.88%) |
Dec 06, 2004 | 13.29 | 13.39 | 13.10 | 13.12 | 134,428 | -0.23(-1.69%) |
Dec 03, 2004 | 13.23 | 13.43 | 13.10 | 13.35 | 189,840 | +0.00(+0.00%) |
Dec 02, 2004 | 13.28 | 13.44 | 13.12 | 13.35 | 66,220 | +0.07(+0.55%) |
Dec 01, 2004 | 13.28 | 13.52 | 12.97 | 13.27 | 97,280 | +0.14(+1.04%) |
Nov 30, 2004 | 13.23 | 13.28 | 13.06 | 13.14 | 42,241 | -0.20(-1.51%) |
Nov 29, 2004 | 13.28 | 13.37 | 13.12 | 13.34 | 72,929 | +0.18(+1.35%) |
Nov 26, 2004 | 13.24 | 13.24 | 13.02 | 13.16 | 19,878 | -0.06(-0.49%) |
Nov 24, 2004 | 13.20 | 13.37 | 13.10 | 13.22 | 67,214 | +0.02(+0.18%) |
Nov 23, 2004 | 13.28 | 13.43 | 13.04 | 13.20 | 116,413 | -0.31(-2.26%) |
Nov 22, 2004 | 12.89 | 13.51 | 12.89 | 13.51 | 93,926 | +0.54(+4.16%) |
Nov 19, 2004 | 13.43 | 13.43 | 12.85 | 12.97 | 174,931 | -0.33(-2.48%) |
Nov 18, 2004 | 13.40 | 13.40 | 13.10 | 13.30 | 188,225 | -0.14(-1.08%) |
Nov 17, 2004 | 13.94 | 13.99 | 13.32 | 13.44 | 131,322 | -0.49(-3.52%) |
Nov 16, 2004 | 13.43 | 14.04 | 13.28 | 13.93 | 126,228 | +0.48(+3.59%) |
Nov 15, 2004 | 13.44 | 13.45 | 13.16 | 13.45 | 189,715 | -0.03(-0.24%) |
Nov 12, 2004 | 13.38 | 13.48 | 13.28 | 13.48 | 25,842 | +0.00(+0.00%) |
Nov 11, 2004 | 13.13 | 13.49 | 13.12 | 13.48 | 66,468 | +0.37(+2.82%) |
Nov 10, 2004 | 13.43 | 13.43 | 12.88 | 13.11 | 48,453 | -0.23(-1.69%) |
Nov 09, 2004 | 13.03 | 13.44 | 12.98 | 13.34 | 110,325 | +0.31(+2.35%) |
Nov 08, 2004 | 13.12 | 13.45 | 12.85 | 13.03 | 72,059 | +0.14(+1.06%) |
Nov 05, 2004 | 13.07 | 13.24 | 12.89 | 12.89 | 132,937 | -0.27(-2.08%) |
Nov 04, 2004 | 13.12 | 13.22 | 12.93 | 13.17 | 121,010 | -0.06(-0.49%) |
Nov 03, 2004 | 12.85 | 13.52 | 12.85 | 13.23 | 210,339 | +0.22(+1.67%) |
Nov 02, 2004 | 12.76 | 13.02 | 12.69 | 13.02 | 151,325 | +0.30(+2.34%) |
Nov 01, 2004 | 12.27 | 12.78 | 12.21 | 12.72 | 114,798 | +0.30(+2.43%) |
Oct 29, 2004 | 12.16 | 12.60 | 12.07 | 12.42 | 149,089 | +0.38(+3.18%) |
Oct 28, 2004 | 11.17 | 12.07 | 11.14 | 12.03 | 101,504 | +0.67(+5.88%) |
Oct 27, 2004 | 11.41 | 11.65 | 10.62 | 11.37 | 317,559 | +0.46(+4.21%) |
Oct 26, 2004 | 11.20 | 11.20 | 10.19 | 10.91 | 563,432 | -0.21(-1.88%) |
Oct 25, 2004 | 10.85 | 11.23 | 10.79 | 11.12 | 178,907 | +0.25(+2.30%) |
Oct 22, 2004 | 11.36 | 11.40 | 10.87 | 10.87 | 155,425 | -0.43(-3.85%) |
Oct 21, 2004 | 11.15 | 11.37 | 11.02 | 11.30 | 49,944 | +0.00(+0.00%) |
Oct 20, 2004 | 11.25 | 11.34 | 10.90 | 11.30 | 137,907 | +0.06(+0.57%) |
Oct 19, 2004 | 11.03 | 11.33 | 11.03 | 11.24 | 101,629 | +0.28(+2.57%) |
Oct 18, 2004 | 10.95 | 11.11 | 10.86 | 10.95 | 125,359 | -0.04(-0.37%) |
Oct 15, 2004 | 11.04 | 11.25 | 10.95 | 10.99 | 266,869 | -0.06(-0.58%) |
Oct 14, 2004 | 11.30 | 11.30 | 11.06 | 11.06 | 62,617 | -0.16(-1.43%) |
Oct 13, 2004 | 11.23 | 11.34 | 11.22 | 11.22 | 252,830 | +0.10(+0.87%) |
Oct 12, 2004 | 11.37 | 11.49 | 11.12 | 11.12 | 117,780 | -0.26(-2.26%) |
Oct 11, 2004 | 11.73 | 11.87 | 11.34 | 11.38 | 237,300 | -0.39(-3.35%) |
Oct 08, 2004 | 11.99 | 12.08 | 11.77 | 11.78 | 50,069 | -0.25(-2.07%) |
Oct 07, 2004 | 12.14 | 12.25 | 11.94 | 12.03 | 118,650 | -0.17(-1.39%) |
Oct 06, 2004 | 12.33 | 12.33 | 12.17 | 12.19 | 151,325 | -0.04(-0.33%) |
Oct 05, 2004 | 12.36 | 12.54 | 12.21 | 12.23 | 56,032 | -0.24(-1.94%) |
Oct 04, 2004 | 12.56 | 12.65 | 12.40 | 12.48 | 201,270 | +0.09(+0.72%) |
Oct 01, 2004 | 12.25 | 12.74 | 12.25 | 12.39 | 81,750 | +0.12(+0.98%) |
Sep 30, 2004 | 12.60 | 12.69 | 12.27 | 12.27 | 51,684 | -0.34(-2.68%) |
Sep 29, 2004 | 12.81 | 12.88 | 12.56 | 12.60 | 48,205 | -0.14(-1.14%) |
Sep 28, 2004 | 12.80 | 12.96 | 12.64 | 12.75 | 88,086 | +0.07(+0.57%) |
Sep 27, 2004 | 13.08 | 13.13 | 12.56 | 12.68 | 120,141 | -0.45(-3.43%) |
Sep 24, 2004 | 13.33 | 13.34 | 13.13 | 13.13 | 28,078 | -0.07(-0.55%) |
Sep 23, 2004 | 13.01 | 13.32 | 12.81 | 13.20 | 87,465 | +0.34(+2.63%) |
Sep 22, 2004 | 13.13 | 13.13 | 12.58 | 12.86 | 90,198 | -0.39(-2.98%) |
Sep 21, 2004 | 13.24 | 13.28 | 13.07 | 13.26 | 56,405 | -0.20(-1.50%) |
Sep 20, 2004 | 13.36 | 13.57 | 13.12 | 13.46 | 34,166 | -0.01(-0.06%) |
Sep 17, 2004 | 13.62 | 14.03 | 13.38 | 13.47 | 189,467 | -0.06(-0.48%) |
Sep 16, 2004 | 13.44 | 13.53 | 13.38 | 13.53 | 133,931 | +0.39(+3.00%) |
Sep 15, 2004 | 13.27 | 13.40 | 13.10 | 13.14 | 114,425 | -0.14(-1.09%) |
Sep 14, 2004 | 13.59 | 13.79 | 13.03 | 13.28 | 222,267 | -0.46(-3.34%) |
Sep 13, 2004 | 13.55 | 13.78 | 13.41 | 13.74 | 61,747 | +0.16(+1.18%) |
Sep 10, 2004 | 13.59 | 13.72 | 13.21 | 13.58 | 78,893 | -0.04(-0.30%) |
Sep 09, 2004 | 13.62 | 13.74 | 13.13 | 13.62 | 118,028 | +0.02(+0.18%) |
Sep 08, 2004 | 13.80 | 13.80 | 13.41 | 13.59 | 59,387 | -0.21(-1.52%) |
Sep 07, 2004 | 13.72 | 13.80 | 13.60 | 13.80 | 54,750 | +0.23(+1.72%) |
Sep 03, 2004 | 14.01 | 14.01 | 13.52 | 13.57 | 31,308 | -0.19(-1.40%) |
Sep 02, 2004 | 13.76 | 14.03 | 13.58 | 13.76 | 60,008 | -0.01(-0.06%) |
Sep 01, 2004 | 13.79 | 14.29 | 13.57 | 13.77 | 98,274 | +0.13(+0.94%) |
Aug 31, 2004 | 13.64 | 13.84 | 13.52 | 13.64 | 79,886 | +0.00(+0.00%) |
Aug 30, 2004 | 13.77 | 13.82 | 13.60 | 13.64 | 77,277 | -0.17(-1.22%) |
Aug 27, 2004 | 14.08 | 14.08 | 13.72 | 13.81 | 50,938 | -0.16(-1.15%) |
Aug 26, 2004 | 13.90 | 14.21 | 13.83 | 13.97 | 24,599 | -0.02(-0.17%) |
Aug 25, 2004 | 14.28 | 14.28 | 13.60 | 14.00 | 82,992 | -0.27(-1.92%) |
Aug 24, 2004 | 13.99 | 14.27 | 13.58 | 14.27 | 36,775 | +0.63(+4.60%) |
Aug 23, 2004 | 14.09 | 14.13 | 13.58 | 13.64 | 86,099 | -0.24(-1.74%) |
Aug 20, 2004 | 13.85 | 13.98 | 13.77 | 13.88 | 57,573 | +0.10(+0.76%) |
Aug 19, 2004 | 13.88 | 14.08 | 13.49 | 13.78 | 42,738 | -0.31(-2.17%) |
Aug 18, 2004 | 13.87 | 14.32 | 13.74 | 14.09 | 26,960 | +0.06(+0.40%) |
Aug 17, 2004 | 14.09 | 14.25 | 13.77 | 14.03 | 61,872 | +0.19(+1.40%) |
Aug 16, 2004 | 13.46 | 13.99 | 13.37 | 13.84 | 125,359 | +0.22(+1.60%) |
Aug 13, 2004 | 14.07 | 14.07 | 13.45 | 13.62 | 35,408 | -0.23(-1.68%) |
Aug 12, 2004 | 13.69 | 14.07 | 13.43 | 13.85 | 74,544 | +0.04(+0.29%) |
Aug 11, 2004 | 13.94 | 14.05 | 13.54 | 13.81 | 80,383 | -0.24(-1.72%) |
Aug 10, 2004 | 13.75 | 14.05 | 13.49 | 14.05 | 34,538 | +0.36(+2.65%) |
Aug 09, 2004 | 13.02 | 13.85 | 13.02 | 13.69 | 53,175 | +0.53(+4.04%) |
Aug 06, 2004 | 13.43 | 13.53 | 13.06 | 13.16 | 52,802 | -0.35(-2.62%) |
Aug 05, 2004 | 13.64 | 13.85 | 13.38 | 13.51 | 99,144 | -0.13(-0.94%) |
Aug 04, 2004 | 13.88 | 14.18 | 13.09 | 13.64 | 85,229 | -0.29(-2.08%) |
Aug 03, 2004 | 14.40 | 14.50 | 13.91 | 13.93 | 126,340 | -0.67(-4.58%) |