Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.95 | 13.96 | 13.67 | 13.71 | 1,499,225 | -0.20(-1.45%) |
Jul 28, 2005 | 13.92 | 14.02 | 13.87 | 13.91 | 1,490,692 | +0.11(+0.78%) |
Jul 27, 2005 | 13.69 | 13.86 | 13.66 | 13.81 | 1,230,823 | +0.14(+1.05%) |
Jul 26, 2005 | 13.84 | 13.86 | 13.61 | 13.66 | 1,341,235 | -0.16(-1.17%) |
Jul 25, 2005 | 14.15 | 14.21 | 13.78 | 13.83 | 2,239,529 | -0.33(-2.32%) |
Jul 22, 2005 | 14.31 | 14.47 | 13.97 | 14.15 | 4,138,772 | +0.38(+2.72%) |
Jul 21, 2005 | 13.71 | 13.82 | 13.50 | 13.78 | 2,037,064 | +0.01(+0.08%) |
Jul 20, 2005 | 13.56 | 13.78 | 13.54 | 13.77 | 1,942,166 | +0.21(+1.51%) |
Jul 19, 2005 | 13.54 | 13.59 | 13.46 | 13.56 | 3,441,392 | +0.03(+0.23%) |
Jul 18, 2005 | 13.50 | 13.59 | 13.40 | 13.53 | 1,899,243 | +0.02(+0.11%) |
Jul 15, 2005 | 13.55 | 13.65 | 13.43 | 13.52 | 2,300,553 | -0.21(-1.49%) |
Jul 14, 2005 | 13.79 | 14.02 | 13.52 | 13.72 | 2,695,916 | -0.16(-1.14%) |
Jul 13, 2005 | 13.83 | 14.30 | 13.74 | 13.88 | 1,367,610 | +0.11(+0.81%) |
Jul 12, 2005 | 13.89 | 13.89 | 13.72 | 13.77 | 1,420,876 | -0.12(-0.86%) |
Jul 11, 2005 | 14.02 | 14.16 | 13.79 | 13.89 | 4,823,482 | +0.08(+0.59%) |
Jul 08, 2005 | 13.52 | 13.92 | 13.51 | 13.81 | 5,418,725 | +0.39(+2.88%) |
Jul 07, 2005 | 13.42 | 13.47 | 13.27 | 13.42 | 1,885,021 | -0.14(-1.00%) |
Jul 06, 2005 | 13.36 | 13.65 | 13.36 | 13.55 | 5,291,764 | +0.32(+2.46%) |
Jul 05, 2005 | 12.90 | 13.36 | 12.86 | 13.23 | 2,577,230 | +0.12(+0.94%) |
Jul 01, 2005 | 13.11 | 13.23 | 13.00 | 13.11 | 2,907,949 | +0.09(+0.71%) |
Jun 30, 2005 | 12.82 | 13.16 | 12.79 | 13.01 | 4,919,414 | +0.23(+1.78%) |
Jun 29, 2005 | 12.84 | 12.90 | 12.63 | 12.79 | 2,188,331 | -0.03(-0.24%) |
Jun 28, 2005 | 12.53 | 12.90 | 12.38 | 12.82 | 3,187,470 | +0.34(+2.70%) |
Jun 27, 2005 | 12.39 | 12.55 | 12.38 | 12.48 | 1,799,949 | -0.03(-0.28%) |
Jun 24, 2005 | 12.62 | 12.69 | 12.43 | 12.51 | 1,489,916 | -0.07(-0.55%) |
Jun 23, 2005 | 12.76 | 12.86 | 12.52 | 12.58 | 2,674,196 | -0.18(-1.39%) |
Jun 22, 2005 | 12.49 | 12.81 | 12.49 | 12.76 | 3,583,092 | +0.31(+2.48%) |
Jun 21, 2005 | 12.42 | 12.51 | 12.39 | 12.45 | 3,835,979 | +0.02(+0.16%) |
Jun 20, 2005 | 12.67 | 12.67 | 12.36 | 12.43 | 2,852,096 | -0.23(-1.83%) |
Jun 17, 2005 | 12.36 | 12.71 | 12.27 | 12.67 | 3,903,209 | +0.46(+3.74%) |
Jun 16, 2005 | 12.13 | 12.25 | 12.13 | 12.21 | 2,479,746 | +0.06(+0.48%) |
Jun 15, 2005 | 12.33 | 12.41 | 12.01 | 12.15 | 5,077,921 | -0.12(-0.95%) |
Jun 14, 2005 | 12.34 | 12.39 | 12.16 | 12.27 | 3,190,831 | -0.01(-0.09%) |
Jun 13, 2005 | 12.18 | 12.39 | 12.14 | 12.28 | 4,480,352 | +0.14(+1.12%) |
Jun 10, 2005 | 12.24 | 12.26 | 12.13 | 12.14 | 2,124,980 | +0.00(+0.00%) |
Jun 09, 2005 | 12.21 | 12.26 | 12.10 | 12.14 | 3,970,180 | -0.05(-0.41%) |
Jun 08, 2005 | 12.21 | 12.50 | 12.13 | 12.19 | 5,380,456 | +0.05(+0.38%) |
Jun 07, 2005 | 12.22 | 12.37 | 12.14 | 12.15 | 3,326,584 | -0.01(-0.10%) |
Jun 06, 2005 | 12.22 | 12.37 | 12.09 | 12.16 | 5,061,631 | -0.14(-1.13%) |
Jun 03, 2005 | 12.38 | 12.66 | 12.14 | 12.30 | 7,890,456 | -0.08(-0.63%) |
Jun 02, 2005 | 12.96 | 13.11 | 12.06 | 12.38 | 12,803,406 | -0.58(-4.48%) |
Jun 01, 2005 | 13.19 | 13.36 | 12.93 | 12.96 | 9,630,158 | -0.62(-4.56%) |
May 31, 2005 | 13.15 | 13.73 | 13.15 | 13.57 | 12,325,557 | +0.51(+3.91%) |
May 27, 2005 | 13.05 | 13.11 | 12.97 | 13.06 | 2,052,837 | +0.07(+0.51%) |
May 26, 2005 | 12.99 | 13.14 | 12.97 | 13.00 | 3,882,006 | +0.15(+1.14%) |
May 25, 2005 | 13.23 | 13.29 | 12.85 | 12.85 | 3,533,962 | -0.48(-3.57%) |
May 24, 2005 | 13.11 | 13.37 | 13.08 | 13.33 | 3,512,759 | +0.29(+2.19%) |
May 23, 2005 | 12.62 | 13.09 | 12.62 | 13.04 | 2,152,389 | +0.26(+2.06%) |
May 20, 2005 | 13.05 | 13.05 | 12.67 | 12.78 | 5,041,204 | +0.02(+0.15%) |
May 19, 2005 | 12.45 | 12.83 | 12.38 | 12.76 | 4,753,667 | +0.32(+2.55%) |
May 18, 2005 | 12.10 | 12.47 | 12.09 | 12.44 | 5,765,734 | +0.35(+2.88%) |
May 17, 2005 | 12.18 | 12.33 | 12.06 | 12.09 | 3,686,522 | +0.05(+0.39%) |
May 16, 2005 | 12.49 | 12.49 | 11.78 | 12.05 | 6,575,078 | -0.44(-3.53%) |
May 13, 2005 | 12.57 | 12.67 | 12.47 | 12.49 | 3,331,755 | +0.06(+0.50%) |
May 12, 2005 | 12.82 | 12.86 | 12.40 | 12.43 | 4,323,396 | -0.43(-3.34%) |
May 11, 2005 | 12.94 | 12.99 | 12.67 | 12.86 | 2,524,480 | -0.26(-1.95%) |
May 10, 2005 | 13.38 | 13.38 | 13.05 | 13.11 | 2,302,105 | -0.27(-2.02%) |
May 09, 2005 | 13.30 | 13.42 | 13.13 | 13.38 | 1,311,757 | +0.19(+1.47%) |
May 06, 2005 | 13.34 | 13.35 | 12.94 | 13.19 | 1,727,548 | +0.10(+0.74%) |
May 05, 2005 | 13.07 | 13.19 | 12.97 | 13.09 | 1,985,866 | +0.02(+0.15%) |
May 04, 2005 | 12.76 | 13.10 | 12.67 | 13.07 | 2,636,185 | +0.48(+3.81%) |
May 03, 2005 | 12.67 | 12.82 | 12.54 | 12.59 | 3,705,657 | -0.17(-1.33%) |
May 02, 2005 | 12.99 | 13.04 | 12.74 | 12.76 | 1,363,472 | -0.23(-1.79%) |
Apr 29, 2005 | 12.77 | 13.09 | 12.75 | 12.99 | 3,265,818 | +0.24(+1.88%) |
Apr 28, 2005 | 12.96 | 13.04 | 12.51 | 12.75 | 3,092,055 | -0.49(-3.71%) |
Apr 27, 2005 | 13.34 | 13.37 | 13.13 | 13.25 | 2,566,111 | -0.34(-2.53%) |
Apr 26, 2005 | 13.69 | 13.71 | 13.50 | 13.59 | 2,450,010 | -0.07(-0.54%) |
Apr 25, 2005 | 13.54 | 13.68 | 13.40 | 13.66 | 3,403,381 | +0.43(+3.24%) |
Apr 22, 2005 | 13.38 | 13.42 | 13.15 | 13.23 | 1,610,930 | -0.12(-0.90%) |
Apr 21, 2005 | 13.08 | 13.40 | 13.05 | 13.35 | 2,822,360 | +0.46(+3.60%) |
Apr 20, 2005 | 13.26 | 13.33 | 12.76 | 12.89 | 3,776,765 | -0.28(-2.11%) |
Apr 19, 2005 | 13.34 | 13.55 | 13.15 | 13.17 | 5,574,129 | +0.09(+0.65%) |
Apr 18, 2005 | 13.48 | 13.48 | 12.99 | 13.08 | 5,066,803 | -0.39(-2.93%) |
Apr 15, 2005 | 13.74 | 13.81 | 13.47 | 13.48 | 3,274,610 | -0.21(-1.50%) |
Apr 14, 2005 | 13.96 | 13.99 | 13.63 | 13.68 | 3,528,015 | -0.20(-1.42%) |
Apr 13, 2005 | 14.37 | 14.37 | 13.83 | 13.88 | 3,108,345 | -0.43(-3.00%) |
Apr 12, 2005 | 14.31 | 14.43 | 14.19 | 14.31 | 5,028,533 | +0.07(+0.49%) |
Apr 11, 2005 | 14.02 | 14.41 | 13.96 | 14.24 | 2,238,236 | -0.27(-1.84%) |
Apr 08, 2005 | 14.59 | 14.70 | 14.50 | 14.51 | 2,792,882 | +0.11(+0.75%) |
Apr 07, 2005 | 14.27 | 14.41 | 14.14 | 14.40 | 2,923,463 | +0.28(+2.00%) |
Apr 06, 2005 | 13.92 | 14.65 | 13.90 | 14.12 | 5,444,583 | +0.48(+3.52%) |
Apr 05, 2005 | 13.49 | 13.83 | 13.49 | 13.64 | 3,225,222 | +0.18(+1.32%) |
Apr 04, 2005 | 13.40 | 13.58 | 13.25 | 13.46 | 2,958,630 | +0.08(+0.61%) |
Apr 01, 2005 | 13.86 | 14.17 | 13.33 | 13.38 | 4,519,914 | -0.23(-1.70%) |
Mar 31, 2005 | 13.55 | 13.83 | 13.47 | 13.61 | 2,126,531 | +0.21(+1.56%) |
Mar 30, 2005 | 13.07 | 13.49 | 12.97 | 13.40 | 3,273,317 | +0.13(+0.96%) |
Mar 29, 2005 | 13.63 | 13.70 | 13.26 | 13.27 | 2,473,541 | -0.15(-1.15%) |
Mar 28, 2005 | 13.75 | 13.86 | 13.42 | 13.43 | 2,018,705 | -0.27(-2.00%) |
Mar 24, 2005 | 13.92 | 13.94 | 13.69 | 13.70 | 4,333,222 | +0.06(+0.43%) |
Mar 23, 2005 | 13.63 | 13.76 | 13.41 | 13.64 | 5,022,586 | -0.29(-2.11%) |
Mar 22, 2005 | 14.02 | 14.31 | 13.91 | 13.94 | 7,411,055 | +0.21(+1.52%) |
Mar 21, 2005 | 13.63 | 13.73 | 13.40 | 13.73 | 4,227,981 | -0.16(-1.17%) |
Mar 18, 2005 | 13.98 | 14.01 | 13.73 | 13.89 | 3,056,630 | +0.09(+0.62%) |
Mar 17, 2005 | 13.73 | 14.11 | 13.55 | 13.81 | 3,926,222 | +0.10(+0.71%) |
Mar 16, 2005 | 14.04 | 14.04 | 13.62 | 13.71 | 4,810,036 | -0.33(-2.37%) |
Mar 15, 2005 | 14.31 | 14.64 | 13.79 | 14.04 | 4,939,583 | -0.61(-4.14%) |
Mar 14, 2005 | 15.06 | 15.06 | 14.56 | 14.65 | 2,128,341 | -0.41(-2.72%) |
Mar 11, 2005 | 15.08 | 15.23 | 14.78 | 15.06 | 2,527,325 | +0.26(+1.78%) |
Mar 10, 2005 | 15.12 | 15.13 | 14.73 | 14.80 | 4,302,451 | -0.32(-2.15%) |
Mar 09, 2005 | 15.01 | 15.44 | 14.96 | 15.12 | 3,069,300 | +0.07(+0.44%) |
Mar 08, 2005 | 15.24 | 15.25 | 15.06 | 15.06 | 2,276,505 | -0.05(-0.33%) |
Mar 07, 2005 | 14.81 | 15.28 | 14.44 | 15.11 | 2,455,957 | +0.40(+2.74%) |
Mar 04, 2005 | 14.91 | 15.08 | 14.61 | 14.70 | 3,585,936 | -0.21(-1.38%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.86 | 14.91 | 1,765,817 | -0.03(-0.18%) |
Mar 02, 2005 | 15.08 | 15.09 | 14.83 | 14.94 | 2,893,210 | -0.18(-1.18%) |
Mar 01, 2005 | 15.47 | 15.50 | 14.97 | 15.11 | 2,687,642 | -0.39(-2.52%) |
Feb 28, 2005 | 15.55 | 15.55 | 15.35 | 15.50 | 4,826,327 | +0.29(+1.88%) |
Feb 25, 2005 | 14.70 | 15.35 | 14.63 | 15.22 | 5,082,576 | +0.52(+3.55%) |
Feb 24, 2005 | 14.33 | 14.89 | 14.31 | 14.70 | 3,789,435 | +0.53(+3.71%) |
Feb 23, 2005 | 14.08 | 14.22 | 13.93 | 14.17 | 1,188,158 | +0.05(+0.38%) |
Feb 22, 2005 | 14.26 | 14.32 | 14.08 | 14.12 | 3,191,348 | -0.15(-1.03%) |
Feb 18, 2005 | 14.33 | 14.49 | 14.20 | 14.26 | 2,803,225 | -0.14(-0.99%) |
Feb 17, 2005 | 14.73 | 14.77 | 14.35 | 14.41 | 2,466,042 | -0.25(-1.72%) |
Feb 16, 2005 | 14.72 | 14.72 | 14.54 | 14.66 | 3,246,167 | -0.15(-1.04%) |
Feb 15, 2005 | 14.60 | 14.85 | 14.48 | 14.81 | 3,244,098 | +0.17(+1.19%) |
Feb 14, 2005 | 14.79 | 14.79 | 14.60 | 14.64 | 3,872,438 | +0.30(+2.08%) |
Feb 11, 2005 | 13.85 | 14.43 | 13.73 | 14.34 | 3,313,914 | +0.39(+2.83%) |
Feb 10, 2005 | 14.10 | 14.11 | 13.90 | 13.95 | 1,772,282 | -0.02(-0.14%) |
Feb 09, 2005 | 14.25 | 14.25 | 13.96 | 13.96 | 3,142,736 | -0.33(-2.30%) |
Feb 08, 2005 | 14.04 | 14.35 | 13.96 | 14.29 | 7,051,376 | +0.41(+2.95%) |
Feb 07, 2005 | 14.10 | 14.15 | 13.81 | 13.88 | 3,770,818 | -0.31(-2.21%) |
Feb 04, 2005 | 13.77 | 14.29 | 13.69 | 14.20 | 6,499,057 | +0.58(+4.26%) |
Feb 03, 2005 | 13.99 | 14.00 | 13.51 | 13.62 | 3,534,738 | -0.28(-2.00%) |
Feb 02, 2005 | 14.06 | 14.06 | 13.77 | 13.90 | 2,650,924 | -0.11(-0.80%) |
Feb 01, 2005 | 14.00 | 14.12 | 13.92 | 14.01 | 3,928,550 | +0.09(+0.67%) |
Jan 31, 2005 | 13.98 | 14.31 | 13.86 | 13.91 | 4,156,614 | +0.18(+1.32%) |
Jan 28, 2005 | 13.34 | 13.73 | 13.34 | 13.73 | 4,116,017 | +0.29(+2.19%) |
Jan 27, 2005 | 13.36 | 13.63 | 13.34 | 13.44 | 3,872,697 | +0.06(+0.43%) |
Jan 26, 2005 | 12.93 | 13.40 | 12.88 | 13.38 | 3,802,623 | +0.44(+3.44%) |
Jan 25, 2005 | 12.76 | 12.97 | 12.57 | 12.94 | 4,410,795 | +0.37(+2.92%) |
Jan 24, 2005 | 12.74 | 12.74 | 12.45 | 12.57 | 3,533,186 | +0.12(+0.93%) |
Jan 21, 2005 | 12.68 | 12.70 | 12.38 | 12.45 | 2,875,627 | -0.02(-0.15%) |
Jan 20, 2005 | 12.53 | 12.61 | 12.38 | 12.47 | 2,169,972 | -0.16(-1.26%) |
Jan 19, 2005 | 12.92 | 12.97 | 12.59 | 12.63 | 2,379,936 | -0.29(-2.27%) |
Jan 18, 2005 | 12.92 | 13.02 | 12.48 | 12.92 | 2,928,376 | -0.23(-1.76%) |
Jan 14, 2005 | 12.71 | 13.30 | 12.65 | 13.16 | 2,909,500 | +0.54(+4.29%) |
Jan 13, 2005 | 12.76 | 12.80 | 12.51 | 12.62 | 4,943,462 | -0.02(-0.12%) |
Jan 12, 2005 | 12.99 | 13.11 | 12.53 | 12.63 | 3,604,295 | -0.32(-2.51%) |
Jan 11, 2005 | 13.23 | 13.23 | 12.92 | 12.96 | 2,689,969 | -0.15(-1.15%) |
Jan 10, 2005 | 12.67 | 13.30 | 12.61 | 13.11 | 6,278,750 | +0.69(+5.54%) |
Jan 07, 2005 | 12.60 | 12.76 | 12.39 | 12.42 | 6,135,757 | -0.15(-1.20%) |
Jan 06, 2005 | 12.67 | 12.86 | 12.50 | 12.57 | 3,563,181 | -0.12(-0.91%) |
Jan 05, 2005 | 13.21 | 13.21 | 12.67 | 12.68 | 2,774,006 | -0.13(-1.03%) |
Jan 04, 2005 | 13.44 | 13.50 | 12.65 | 12.82 | 4,078,524 | -0.59(-4.39%) |
Jan 03, 2005 | 13.47 | 13.77 | 13.37 | 13.40 | 2,905,622 | +0.01(+0.09%) |
Dec 31, 2004 | 13.53 | 13.53 | 13.39 | 13.39 | 423,806 | -0.05(-0.35%) |
Dec 30, 2004 | 13.21 | 13.53 | 13.21 | 13.44 | 1,004,310 | +0.29(+2.19%) |
Dec 29, 2004 | 13.23 | 13.29 | 13.04 | 13.15 | 1,237,804 | +0.11(+0.88%) |
Dec 28, 2004 | 12.92 | 13.04 | 12.85 | 13.04 | 394,070 | +0.03(+0.25%) |
Dec 27, 2004 | 12.87 | 13.05 | 12.85 | 13.00 | 620,841 | +0.09(+0.67%) |
Dec 23, 2004 | 12.97 | 13.07 | 12.90 | 12.92 | 931,650 | -0.05(-0.39%) |
Dec 22, 2004 | 13.05 | 13.11 | 12.90 | 12.97 | 1,833,306 | +0.08(+0.65%) |
Dec 21, 2004 | 13.05 | 13.05 | 12.83 | 12.88 | 1,966,731 | +0.12(+0.96%) |
Dec 20, 2004 | 12.56 | 12.88 | 12.40 | 12.76 | 1,756,508 | +0.11(+0.83%) |
Dec 17, 2004 | 12.64 | 12.73 | 12.01 | 12.66 | 8,165,323 | +0.45(+3.68%) |
Dec 16, 2004 | 11.51 | 12.40 | 11.49 | 12.21 | 11,515,696 | +0.70(+6.08%) |
Dec 15, 2004 | 11.94 | 12.03 | 11.35 | 11.51 | 6,962,943 | -0.51(-4.22%) |
Dec 14, 2004 | 12.67 | 12.77 | 11.96 | 12.01 | 3,344,167 | -0.51(-4.08%) |
Dec 13, 2004 | 12.38 | 12.67 | 12.38 | 12.52 | 1,505,689 | +0.15(+1.20%) |
Dec 10, 2004 | 12.21 | 12.47 | 12.09 | 12.37 | 3,063,870 | +0.49(+4.14%) |
Dec 09, 2004 | 12.18 | 12.20 | 11.60 | 11.88 | 3,866,750 | -0.21(-1.73%) |
Dec 08, 2004 | 12.59 | 12.67 | 11.94 | 12.09 | 7,274,010 | -1.27(-9.50%) |
Dec 07, 2004 | 13.73 | 13.73 | 13.31 | 13.36 | 3,228,583 | -0.19(-1.38%) |
Dec 06, 2004 | 12.99 | 13.59 | 12.99 | 13.55 | 2,060,077 | +0.62(+4.80%) |
Dec 03, 2004 | 13.15 | 13.21 | 12.93 | 12.93 | 1,773,833 | -0.22(-1.69%) |
Dec 02, 2004 | 13.15 | 13.34 | 13.15 | 13.15 | 875,022 | -0.06(-0.48%) |
Dec 01, 2004 | 13.15 | 13.41 | 13.15 | 13.21 | 950,009 | -0.20(-1.48%) |
Nov 30, 2004 | 13.44 | 13.45 | 13.15 | 13.41 | 870,109 | +0.18(+1.40%) |
Nov 29, 2004 | 13.10 | 13.32 | 13.00 | 13.23 | 1,758,318 | +0.05(+0.35%) |
Nov 26, 2004 | 13.53 | 13.64 | 13.05 | 13.18 | 1,774,867 | -0.12(-0.93%) |
Nov 24, 2004 | 13.15 | 13.61 | 13.09 | 13.30 | 1,661,094 | +0.25(+1.94%) |
Nov 23, 2004 | 14.31 | 14.33 | 13.05 | 13.05 | 3,109,380 | -0.81(-5.84%) |
Nov 22, 2004 | 13.52 | 13.99 | 13.10 | 13.86 | 1,261,593 | +0.28(+2.03%) |
Nov 19, 2004 | 13.86 | 13.92 | 13.50 | 13.59 | 1,021,635 | -0.65(-4.55%) |
Nov 18, 2004 | 13.46 | 14.31 | 13.36 | 14.23 | 1,776,160 | +0.78(+5.78%) |
Nov 17, 2004 | 13.50 | 13.63 | 13.41 | 13.46 | 957,249 | +0.02(+0.13%) |
Nov 16, 2004 | 13.78 | 13.78 | 13.41 | 13.44 | 1,336,063 | -0.34(-2.46%) |
Nov 15, 2004 | 13.78 | 14.03 | 13.75 | 13.78 | 681,090 | +0.05(+0.39%) |
Nov 12, 2004 | 13.83 | 13.86 | 13.58 | 13.72 | 1,577,832 | +0.02(+0.16%) |
Nov 11, 2004 | 14.18 | 14.18 | 13.49 | 13.70 | 2,301,070 | -0.62(-4.31%) |
Nov 10, 2004 | 14.40 | 14.54 | 13.87 | 14.32 | 2,682,212 | -0.58(-3.89%) |
Nov 09, 2004 | 14.84 | 15.07 | 14.71 | 14.90 | 627,823 | +0.06(+0.41%) |
Nov 08, 2004 | 14.55 | 14.93 | 14.47 | 14.84 | 637,132 | +0.31(+2.13%) |
Nov 05, 2004 | 14.69 | 14.74 | 14.38 | 14.53 | 511,463 | +0.00(+0.01%) |
Nov 04, 2004 | 14.71 | 14.79 | 14.34 | 14.53 | 872,695 | -0.21(-1.44%) |
Nov 03, 2004 | 14.62 | 14.93 | 14.57 | 14.74 | 815,549 | +0.25(+1.74%) |
Nov 02, 2004 | 14.20 | 14.64 | 14.19 | 14.49 | 682,900 | +0.23(+1.62%) |
Nov 01, 2004 | 14.00 | 14.31 | 13.97 | 14.26 | 451,732 | +0.23(+1.61%) |
Oct 29, 2004 | 14.17 | 14.36 | 14.00 | 14.03 | 704,103 | -0.10(-0.74%) |
Oct 28, 2004 | 14.24 | 14.24 | 14.02 | 14.14 | 561,627 | -0.27(-1.88%) |
Oct 27, 2004 | 14.31 | 14.59 | 14.21 | 14.41 | 1,008,447 | +0.10(+0.68%) |
Oct 26, 2004 | 13.65 | 14.31 | 13.65 | 14.31 | 669,971 | +0.69(+5.10%) |
Oct 25, 2004 | 13.86 | 13.88 | 13.54 | 13.61 | 388,123 | -0.26(-1.89%) |
Oct 22, 2004 | 13.87 | 13.90 | 13.63 | 13.88 | 573,263 | +0.02(+0.13%) |
Oct 21, 2004 | 13.66 | 13.87 | 13.37 | 13.86 | 457,162 | +0.37(+2.76%) |
Oct 20, 2004 | 13.73 | 13.73 | 13.23 | 13.49 | 842,700 | -0.32(-2.31%) |
Oct 19, 2004 | 14.02 | 14.18 | 13.79 | 13.81 | 885,106 | -0.07(-0.52%) |
Oct 18, 2004 | 13.55 | 14.00 | 13.52 | 13.88 | 884,331 | +0.33(+2.46%) |
Oct 15, 2004 | 13.37 | 13.58 | 13.36 | 13.55 | 379,072 | +0.19(+1.45%) |
Oct 14, 2004 | 13.44 | 13.68 | 13.25 | 13.35 | 1,341,235 | -0.11(-0.79%) |
Oct 13, 2004 | 13.89 | 13.96 | 13.32 | 13.46 | 1,457,077 | -0.43(-3.07%) |
Oct 12, 2004 | 13.85 | 13.96 | 13.67 | 13.88 | 723,755 | -0.16(-1.15%) |
Oct 11, 2004 | 14.12 | 14.14 | 13.96 | 14.05 | 360,972 | -0.07(-0.48%) |
Oct 08, 2004 | 13.90 | 14.15 | 13.90 | 14.11 | 660,403 | +0.24(+1.73%) |
Oct 07, 2004 | 14.41 | 14.46 | 13.84 | 13.87 | 1,378,987 | -0.55(-3.79%) |
Oct 06, 2004 | 14.50 | 14.54 | 14.23 | 14.42 | 881,486 | -0.08(-0.57%) |
Oct 05, 2004 | 14.55 | 14.66 | 14.32 | 14.50 | 626,530 | -0.02(-0.15%) |
Oct 04, 2004 | 14.59 | 14.74 | 14.35 | 14.52 | 1,169,023 | +0.20(+1.41%) |
Oct 01, 2004 | 14.21 | 14.45 | 14.12 | 14.32 | 973,281 | +0.30(+2.17%) |
Sep 30, 2004 | 13.88 | 14.02 | 13.75 | 14.02 | 797,449 | +0.24(+1.74%) |
Sep 29, 2004 | 13.55 | 13.94 | 13.46 | 13.78 | 804,689 | +0.16(+1.14%) |
Sep 28, 2004 | 13.29 | 13.70 | 13.17 | 13.62 | 717,290 | +0.30(+2.25%) |
Sep 27, 2004 | 13.16 | 13.37 | 13.00 | 13.32 | 533,701 | +0.08(+0.61%) |
Sep 24, 2004 | 13.29 | 13.47 | 13.24 | 13.24 | 559,559 | -0.10(-0.75%) |
Sep 23, 2004 | 13.22 | 13.44 | 13.20 | 13.34 | 536,804 | -0.04(-0.32%) |
Sep 22, 2004 | 13.58 | 13.59 | 13.36 | 13.39 | 439,579 | -0.25(-1.86%) |
Sep 21, 2004 | 13.54 | 13.78 | 13.37 | 13.64 | 786,847 | +0.21(+1.57%) |
Sep 20, 2004 | 13.25 | 13.54 | 12.96 | 13.43 | 999,656 | -0.10(-0.72%) |
Sep 17, 2004 | 13.49 | 13.68 | 13.46 | 13.53 | 929,064 | +0.04(+0.33%) |
Sep 16, 2004 | 13.82 | 13.87 | 13.38 | 13.48 | 1,377,953 | -0.34(-2.48%) |
Sep 15, 2004 | 14.11 | 14.11 | 13.73 | 13.82 | 1,033,788 | -0.20(-1.45%) |
Sep 14, 2004 | 14.36 | 14.39 | 13.85 | 14.03 | 1,516,808 | -0.13(-0.90%) |
Sep 13, 2004 | 13.83 | 14.48 | 13.83 | 14.15 | 1,906,483 | +0.29(+2.13%) |
Sep 10, 2004 | 13.71 | 13.95 | 13.66 | 13.86 | 740,045 | +0.15(+1.09%) |
Sep 09, 2004 | 13.78 | 13.89 | 13.64 | 13.71 | 838,821 | +0.01(+0.07%) |
Sep 08, 2004 | 14.03 | 14.03 | 13.56 | 13.70 | 1,233,150 | -0.34(-2.41%) |
Sep 07, 2004 | 13.85 | 14.12 | 13.48 | 14.04 | 1,285,124 | +0.43(+3.16%) |
Sep 03, 2004 | 13.33 | 14.02 | 13.33 | 13.61 | 2,090,589 | +0.28(+2.10%) |
Sep 02, 2004 | 13.29 | 13.36 | 13.00 | 13.33 | 2,175,402 | -0.11(-0.82%) |
Sep 01, 2004 | 12.56 | 13.46 | 12.55 | 13.44 | 3,078,609 | +0.93(+7.44%) |
Aug 31, 2004 | 11.89 | 12.57 | 11.87 | 12.51 | 2,169,455 | +0.76(+6.47%) |
Aug 30, 2004 | 11.86 | 11.86 | 11.66 | 11.75 | 343,906 | -0.03(-0.26%) |
Aug 27, 2004 | 11.81 | 11.89 | 11.73 | 11.78 | 489,226 | +0.06(+0.54%) |
Aug 26, 2004 | 11.92 | 11.99 | 11.63 | 11.72 | 918,204 | -0.35(-2.92%) |
Aug 25, 2004 | 11.89 | 12.12 | 11.87 | 12.07 | 749,612 | +0.08(+0.70%) |
Aug 24, 2004 | 11.94 | 12.00 | 11.91 | 11.98 | 294,001 | +0.04(+0.36%) |
Aug 23, 2004 | 11.98 | 11.99 | 11.93 | 11.94 | 398,207 | -0.06(-0.52%) |
Aug 20, 2004 | 11.85 | 12.05 | 11.85 | 12.00 | 367,436 | +0.08(+0.69%) |
Aug 19, 2004 | 11.96 | 12.07 | 11.90 | 11.92 | 435,442 | -0.04(-0.31%) |
Aug 18, 2004 | 11.96 | 11.99 | 11.71 | 11.96 | 895,966 | -0.15(-1.24%) |
Aug 17, 2004 | 12.23 | 12.38 | 11.98 | 12.11 | 1,020,342 | +0.07(+0.58%) |
Aug 16, 2004 | 11.65 | 12.13 | 11.61 | 12.04 | 977,159 | +0.43(+3.71%) |
Aug 13, 2004 | 11.51 | 11.69 | 11.48 | 11.61 | 751,422 | +0.24(+2.09%) |
Aug 12, 2004 | 11.31 | 11.41 | 11.26 | 11.37 | 1,016,722 | +0.19(+1.73%) |
Aug 11, 2004 | 11.55 | 11.59 | 11.14 | 11.18 | 1,156,611 | -0.41(-3.55%) |
Aug 10, 2004 | 11.63 | 11.66 | 11.55 | 11.59 | 387,605 | +0.01(+0.08%) |
Aug 09, 2004 | 11.69 | 11.78 | 11.53 | 11.58 | 784,003 | -0.01(-0.13%) |
Aug 06, 2004 | 11.31 | 11.63 | 11.22 | 11.59 | 1,288,744 | +0.22(+1.91%) |
Aug 05, 2004 | 11.51 | 11.51 | 11.35 | 11.37 | 713,412 | -0.23(-1.96%) |
Aug 04, 2004 | 11.29 | 11.74 | 11.20 | 11.60 | 870,885 | +0.24(+2.11%) |
Aug 03, 2004 | 11.43 | 11.43 | 11.29 | 11.36 | 654,198 | -0.08(-0.73%) |