Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.08 | 15.08 | 14.36 | 14.49 | 26,584 | -0.58(-3.82%) |
Feb 25, 2005 | 14.38 | 15.06 | 14.11 | 15.06 | 19,931 | +0.66(+4.60%) |
Feb 24, 2005 | 14.27 | 14.40 | 14.00 | 14.40 | 13,646 | +0.41(+2.93%) |
Feb 23, 2005 | 13.90 | 14.51 | 13.87 | 13.99 | 65,098 | +0.06(+0.41%) |
Feb 22, 2005 | 14.77 | 14.94 | 13.92 | 13.93 | 49,972 | -0.86(-5.79%) |
Feb 18, 2005 | 15.46 | 15.46 | 14.77 | 14.79 | 16,424 | -0.35(-2.28%) |
Feb 17, 2005 | 15.49 | 15.75 | 15.13 | 15.13 | 50,847 | -0.30(-1.96%) |
Feb 16, 2005 | 15.34 | 15.77 | 15.34 | 15.44 | 7,401 | +0.09(+0.56%) |
Feb 15, 2005 | 15.54 | 15.85 | 15.35 | 15.35 | 8,421 | -0.44(-2.78%) |
Feb 14, 2005 | 15.84 | 16.10 | 15.77 | 15.79 | 7,237 | -0.41(-2.53%) |
Feb 11, 2005 | 15.29 | 16.20 | 15.29 | 16.20 | 10,143 | +0.52(+3.31%) |
Feb 10, 2005 | 15.47 | 15.81 | 15.16 | 15.68 | 25,211 | +0.56(+3.71%) |
Feb 09, 2005 | 15.77 | 15.96 | 15.12 | 15.12 | 13,671 | -0.96(-5.96%) |
Feb 08, 2005 | 15.84 | 16.08 | 15.79 | 16.08 | 5,647 | +0.30(+1.87%) |
Feb 07, 2005 | 15.54 | 16.05 | 15.54 | 15.78 | 15,043 | -0.10(-0.63%) |
Feb 04, 2005 | 15.88 | 15.88 | 15.74 | 15.88 | 7,506 | +0.03(+0.18%) |
Feb 03, 2005 | 15.82 | 15.95 | 15.48 | 15.85 | 11,621 | +0.04(+0.23%) |
Feb 02, 2005 | 15.87 | 15.93 | 15.75 | 15.82 | 10,865 | -0.07(-0.45%) |
Feb 01, 2005 | 16.05 | 16.06 | 15.77 | 15.89 | 21,452 | +0.03(+0.18%) |
Jan 31, 2005 | 15.79 | 15.88 | 15.34 | 15.86 | 19,798 | +0.35(+2.27%) |
Jan 28, 2005 | 15.30 | 15.70 | 15.18 | 15.51 | 9,456 | -0.32(-2.00%) |
Jan 27, 2005 | 15.28 | 15.85 | 15.26 | 15.82 | 3,468 | +0.09(+0.57%) |
Jan 26, 2005 | 15.53 | 15.73 | 15.12 | 15.73 | 6,285 | +0.54(+3.58%) |
Jan 25, 2005 | 15.63 | 15.77 | 15.19 | 15.19 | 5,341 | -0.14(-0.89%) |
Jan 24, 2005 | 15.44 | 15.79 | 15.26 | 15.33 | 5,350 | +0.14(+0.91%) |
Jan 21, 2005 | 15.39 | 15.82 | 15.19 | 15.19 | 13,123 | -0.29(-1.87%) |
Jan 20, 2005 | 15.49 | 15.64 | 15.20 | 15.48 | 9,808 | -0.13(-0.83%) |
Jan 19, 2005 | 15.55 | 16.05 | 15.55 | 15.61 | 23,233 | -0.31(-1.94%) |
Jan 18, 2005 | 15.21 | 15.98 | 15.21 | 15.92 | 19,115 | +0.55(+3.56%) |
Jan 14, 2005 | 15.90 | 15.90 | 15.33 | 15.37 | 31,481 | -0.29(-1.84%) |
Jan 13, 2005 | 15.98 | 15.98 | 15.37 | 15.66 | 64,003 | -0.05(-0.32%) |
Jan 12, 2005 | 15.67 | 15.85 | 15.53 | 15.71 | 24,407 | +0.00(+0.00%) |
Jan 11, 2005 | 15.48 | 15.79 | 15.24 | 15.71 | 55,453 | +0.11(+0.69%) |
Jan 10, 2005 | 15.71 | 16.01 | 15.54 | 15.60 | 27,740 | -0.50(-3.13%) |
Jan 07, 2005 | 16.11 | 16.11 | 15.50 | 16.11 | 26,850 | +0.09(+0.54%) |
Jan 06, 2005 | 16.21 | 16.44 | 16.02 | 16.02 | 21,558 | -0.40(-2.46%) |
Jan 05, 2005 | 16.20 | 16.66 | 16.20 | 16.42 | 25,894 | +0.32(+1.97%) |
Jan 04, 2005 | 16.90 | 17.23 | 16.02 | 16.11 | 28,697 | -0.68(-4.03%) |
Jan 03, 2005 | 16.92 | 17.18 | 16.64 | 16.78 | 42,301 | -0.06(-0.38%) |
Dec 31, 2004 | 17.28 | 17.28 | 16.74 | 16.85 | 117,229 | -0.37(-2.17%) |
Dec 30, 2004 | 17.26 | 17.28 | 17.03 | 17.22 | 72,087 | +0.19(+1.14%) |
Dec 29, 2004 | 16.91 | 17.26 | 16.91 | 17.03 | 77,088 | +0.18(+1.07%) |
Dec 28, 2004 | 16.44 | 16.92 | 16.25 | 16.85 | 45,697 | +0.81(+5.07%) |
Dec 27, 2004 | 16.74 | 16.74 | 16.02 | 16.03 | 5,555 | -0.30(-1.81%) |
Dec 23, 2004 | 16.60 | 16.67 | 16.33 | 16.33 | 3,889 | -0.23(-1.39%) |
Dec 22, 2004 | 16.38 | 16.61 | 16.29 | 16.56 | 8,056 | +0.00(+0.00%) |
Dec 21, 2004 | 16.48 | 16.56 | 16.35 | 16.56 | 9,722 | +0.27(+1.64%) |
Dec 20, 2004 | 16.20 | 16.69 | 16.18 | 16.29 | 30,279 | +0.09(+0.58%) |
Dec 17, 2004 | 15.77 | 16.20 | 15.77 | 16.20 | 23,612 | +0.21(+1.31%) |
Dec 16, 2004 | 16.44 | 16.44 | 15.98 | 15.99 | 19,723 | -0.63(-3.77%) |
Dec 15, 2004 | 16.92 | 17.06 | 16.45 | 16.62 | 42,085 | -0.40(-2.37%) |
Dec 14, 2004 | 17.10 | 17.27 | 16.96 | 17.02 | 15,695 | -0.15(-0.88%) |
Dec 13, 2004 | 16.52 | 17.17 | 16.08 | 17.17 | 23,056 | +0.85(+5.21%) |
Dec 10, 2004 | 15.77 | 16.32 | 15.77 | 16.32 | 42,363 | -0.19(-1.13%) |
Dec 09, 2004 | 15.86 | 16.56 | 15.86 | 16.51 | 18,056 | +0.06(+0.35%) |
Dec 08, 2004 | 15.58 | 16.45 | 15.57 | 16.45 | 22,223 | +0.63(+4.01%) |
Dec 07, 2004 | 16.61 | 16.86 | 15.81 | 15.82 | 25,973 | -1.00(-5.95%) |
Dec 06, 2004 | 16.92 | 17.15 | 16.82 | 16.82 | 8,194 | -0.30(-1.72%) |
Dec 03, 2004 | 17.28 | 17.44 | 17.11 | 17.11 | 19,445 | -0.35(-1.98%) |
Dec 02, 2004 | 16.93 | 17.46 | 16.93 | 17.46 | 25,001 | +0.18(+1.04%) |
Dec 01, 2004 | 17.14 | 17.35 | 17.08 | 17.28 | 42,780 | +0.13(+0.76%) |
Nov 30, 2004 | 17.14 | 17.28 | 17.14 | 17.15 | 6,944 | -0.10(-0.58%) |
Nov 29, 2004 | 16.88 | 17.28 | 16.88 | 17.25 | 14,306 | +0.01(+0.04%) |
Nov 26, 2004 | 17.48 | 17.48 | 17.24 | 17.24 | 3,333 | -0.22(-1.24%) |
Nov 24, 2004 | 17.21 | 17.47 | 17.13 | 17.46 | 31,668 | +0.25(+1.46%) |
Nov 23, 2004 | 16.59 | 17.21 | 16.56 | 17.21 | 20,140 | +0.62(+3.73%) |
Nov 22, 2004 | 15.90 | 16.85 | 15.78 | 16.59 | 27,501 | +0.83(+5.25%) |
Nov 19, 2004 | 15.84 | 16.21 | 15.76 | 15.76 | 10,556 | -0.25(-1.57%) |
Nov 18, 2004 | 16.57 | 16.63 | 15.88 | 16.01 | 13,056 | -0.55(-3.30%) |
Nov 17, 2004 | 17.07 | 17.17 | 16.56 | 16.56 | 9,722 | -0.14(-0.86%) |
Nov 16, 2004 | 16.71 | 17.17 | 16.68 | 16.70 | 15,417 | -0.47(-2.73%) |
Nov 15, 2004 | 16.99 | 17.28 | 16.57 | 17.17 | 39,446 | +0.00(+0.00%) |
Nov 12, 2004 | 16.42 | 17.26 | 16.42 | 17.17 | 36,529 | +0.55(+3.29%) |
Nov 11, 2004 | 16.57 | 16.72 | 16.16 | 16.62 | 11,806 | +0.48(+2.99%) |
Nov 10, 2004 | 15.77 | 16.56 | 15.77 | 16.14 | 34,585 | +0.17(+1.08%) |
Nov 09, 2004 | 15.89 | 15.97 | 15.67 | 15.97 | 7,917 | +0.27(+1.70%) |
Nov 08, 2004 | 15.81 | 16.00 | 15.56 | 15.70 | 10,139 | -0.24(-1.54%) |
Nov 05, 2004 | 15.95 | 16.08 | 15.54 | 15.95 | 47,502 | +0.00(+0.00%) |
Nov 04, 2004 | 15.72 | 15.95 | 15.72 | 15.95 | 22,362 | +0.11(+0.68%) |
Nov 03, 2004 | 15.78 | 15.93 | 15.23 | 15.84 | 24,862 | +0.24(+1.52%) |
Nov 02, 2004 | 15.94 | 15.94 | 15.60 | 15.60 | 9,028 | -0.30(-1.90%) |
Nov 01, 2004 | 15.75 | 15.90 | 15.57 | 15.90 | 14,306 | +0.27(+1.75%) |
Oct 29, 2004 | 15.93 | 15.93 | 15.62 | 15.63 | 10,139 | -0.23(-1.45%) |
Oct 28, 2004 | 15.76 | 15.94 | 15.69 | 15.86 | 27,501 | -0.09(-0.54%) |
Oct 27, 2004 | 15.95 | 15.97 | 15.46 | 15.95 | 42,085 | +0.02(+0.14%) |
Oct 26, 2004 | 15.75 | 15.96 | 15.33 | 15.93 | 26,251 | +0.23(+1.47%) |
Oct 25, 2004 | 14.76 | 15.70 | 14.76 | 15.70 | 63,753 | +0.99(+6.71%) |
Oct 22, 2004 | 15.16 | 15.36 | 14.71 | 14.71 | 9,861 | -0.42(-2.81%) |
Oct 21, 2004 | 14.90 | 15.23 | 14.81 | 15.13 | 5,833 | +0.01(+0.05%) |
Oct 20, 2004 | 15.16 | 15.28 | 14.92 | 15.13 | 14,167 | -0.04(-0.24%) |
Oct 19, 2004 | 15.43 | 15.54 | 15.16 | 15.16 | 4,305 | -0.24(-1.59%) |
Oct 18, 2004 | 15.59 | 15.59 | 15.16 | 15.41 | 16,806 | -0.07(-0.47%) |
Oct 15, 2004 | 15.38 | 15.80 | 15.16 | 15.48 | 26,668 | +0.27(+1.80%) |
Oct 14, 2004 | 15.64 | 15.78 | 15.21 | 15.21 | 12,084 | -0.27(-1.77%) |
Oct 13, 2004 | 15.62 | 16.06 | 15.48 | 15.48 | 6,389 | -0.30(-1.87%) |
Oct 12, 2004 | 15.80 | 16.01 | 15.64 | 15.77 | 25,418 | -0.05(-0.32%) |
Oct 11, 2004 | 15.34 | 15.85 | 15.34 | 15.82 | 4,861 | +0.48(+3.14%) |
Oct 08, 2004 | 15.82 | 15.84 | 15.34 | 15.34 | 10,833 | -0.50(-3.14%) |
Oct 07, 2004 | 15.77 | 16.11 | 15.59 | 15.84 | 12,778 | -0.24(-1.52%) |
Oct 06, 2004 | 15.82 | 16.34 | 15.77 | 16.08 | 21,806 | +0.06(+0.40%) |
Oct 05, 2004 | 15.76 | 16.02 | 15.75 | 16.02 | 15,556 | +0.37(+2.39%) |
Oct 04, 2004 | 15.73 | 15.77 | 15.49 | 15.64 | 8,750 | +0.22(+1.45%) |
Oct 01, 2004 | 14.40 | 15.42 | 14.40 | 15.42 | 14,862 | +0.36(+2.39%) |
Sep 30, 2004 | 14.40 | 15.06 | 14.40 | 15.06 | 33,196 | +0.48(+3.31%) |
Sep 29, 2004 | 14.58 | 14.58 | 14.48 | 14.58 | 19,028 | -0.07(-0.49%) |
Sep 28, 2004 | 14.58 | 14.69 | 14.40 | 14.65 | 24,445 | +0.25(+1.75%) |
Sep 27, 2004 | 14.65 | 14.65 | 14.38 | 14.40 | 24,862 | -0.11(-0.74%) |
Sep 24, 2004 | 14.58 | 14.58 | 14.51 | 14.51 | 24,307 | +0.00(+0.00%) |
Sep 23, 2004 | 14.77 | 14.77 | 14.33 | 14.51 | 13,889 | -0.09(-0.64%) |
Sep 22, 2004 | 14.68 | 14.75 | 14.40 | 14.60 | 11,667 | -0.16(-1.07%) |
Sep 21, 2004 | 15.12 | 15.12 | 14.72 | 14.76 | 40,419 | -0.28(-1.87%) |
Sep 20, 2004 | 14.74 | 15.18 | 14.74 | 15.04 | 2,361 | +0.03(+0.19%) |
Sep 17, 2004 | 15.21 | 15.67 | 13.65 | 15.01 | 51,530 | -0.09(-0.62%) |
Sep 16, 2004 | 15.08 | 15.12 | 14.92 | 15.10 | 7,778 | -0.01(-0.05%) |
Sep 15, 2004 | 14.82 | 15.12 | 14.78 | 15.11 | 19,862 | +0.26(+1.75%) |
Sep 14, 2004 | 15.19 | 15.19 | 14.26 | 14.85 | 16,806 | -0.14(-0.91%) |
Sep 13, 2004 | 15.12 | 15.12 | 14.85 | 14.99 | 11,806 | -0.02(-0.14%) |
Sep 10, 2004 | 14.43 | 15.01 | 14.39 | 15.01 | 6,667 | +0.27(+1.81%) |
Sep 09, 2004 | 14.67 | 14.76 | 14.36 | 14.74 | 7,083 | +0.32(+2.25%) |
Sep 08, 2004 | 14.58 | 14.69 | 14.23 | 14.42 | 20,695 | -0.27(-1.81%) |
Sep 07, 2004 | 14.51 | 14.76 | 14.26 | 14.69 | 5,635 | +0.35(+2.46%) |
Sep 03, 2004 | 14.47 | 14.75 | 13.79 | 14.33 | 26,946 | +0.16(+1.12%) |
Sep 02, 2004 | 13.76 | 14.18 | 13.68 | 14.18 | 15,973 | +0.32(+2.29%) |
Sep 01, 2004 | 14.00 | 14.51 | 13.66 | 13.86 | 27,918 | +0.18(+1.32%) |
Aug 31, 2004 | 13.64 | 14.04 | 13.64 | 13.68 | 9,445 | +0.04(+0.26%) |
Aug 30, 2004 | 13.71 | 13.83 | 13.51 | 13.64 | 14,862 | -0.10(-0.73%) |
Aug 27, 2004 | 13.82 | 14.04 | 13.61 | 13.74 | 24,307 | -0.08(-0.57%) |
Aug 26, 2004 | 13.62 | 13.86 | 13.62 | 13.82 | 3,333 | -0.04(-0.26%) |
Aug 25, 2004 | 13.55 | 13.86 | 13.54 | 13.86 | 17,917 | +0.28(+2.07%) |
Aug 24, 2004 | 13.67 | 13.67 | 13.55 | 13.58 | 29,307 | +0.01(+0.05%) |
Aug 23, 2004 | 13.57 | 13.67 | 13.48 | 13.57 | 20,279 | -0.07(-0.53%) |
Aug 20, 2004 | 13.57 | 13.68 | 13.51 | 13.64 | 24,425 | +0.10(+0.74%) |
Aug 19, 2004 | 13.34 | 13.56 | 13.34 | 13.54 | 16,112 | +0.19(+1.40%) |
Aug 18, 2004 | 12.98 | 13.50 | 12.94 | 13.36 | 26,257 | +0.35(+2.66%) |
Aug 17, 2004 | 13.32 | 13.39 | 12.92 | 13.01 | 8,611 | -0.23(-1.74%) |
Aug 16, 2004 | 12.88 | 13.24 | 12.88 | 13.24 | 7,222 | +0.58(+4.61%) |
Aug 13, 2004 | 12.74 | 12.89 | 12.61 | 12.66 | 3,194 | -0.03(-0.23%) |
Aug 12, 2004 | 12.24 | 12.92 | 12.24 | 12.69 | 65,976 | -0.23(-1.78%) |
Aug 11, 2004 | 12.61 | 12.94 | 12.46 | 12.92 | 10,556 | +0.10(+0.79%) |
Aug 10, 2004 | 12.33 | 12.96 | 12.33 | 12.82 | 14,306 | +0.14(+1.14%) |
Aug 09, 2004 | 12.67 | 12.84 | 12.66 | 12.67 | 11,806 | -0.14(-1.12%) |
Aug 06, 2004 | 12.61 | 12.97 | 12.60 | 12.82 | 14,028 | -0.01(-0.06%) |
Aug 05, 2004 | 13.14 | 13.50 | 12.68 | 12.82 | 39,863 | +0.19(+1.54%) |
Aug 04, 2004 | 12.60 | 12.74 | 12.58 | 12.63 | 13,473 | -0.04(-0.34%) |
Aug 03, 2004 | 12.69 | 12.74 | 12.50 | 12.67 | 24,658 | -0.14(-1.12%) |
Aug 02, 2004 | 12.87 | 12.87 | 12.67 | 12.82 | 10,278 | -0.17(-1.28%) |
Jul 30, 2004 | 13.02 | 13.03 | 12.87 | 12.98 | 19,723 | -0.04(-0.28%) |
Jul 29, 2004 | 12.92 | 13.03 | 12.66 | 13.02 | 31,946 | +0.06(+0.44%) |
Jul 28, 2004 | 13.50 | 13.50 | 12.94 | 12.96 | 99,311 | -0.48(-3.54%) |
Jul 27, 2004 | 12.72 | 13.43 | 12.72 | 13.43 | 12,500 | +1.01(+8.11%) |
Jul 26, 2004 | 12.39 | 12.53 | 12.39 | 12.43 | 19,862 | +0.08(+0.64%) |
Jul 23, 2004 | 12.24 | 12.53 | 12.17 | 12.35 | 35,418 | +0.15(+1.24%) |
Jul 22, 2004 | 12.25 | 12.39 | 12.02 | 12.20 | 17,639 | -0.19(-1.57%) |
Jul 21, 2004 | 12.96 | 12.96 | 12.27 | 12.39 | 17,917 | -0.30(-2.33%) |
Jul 20, 2004 | 12.48 | 12.69 | 12.40 | 12.69 | 14,862 | +0.30(+2.38%) |
Jul 19, 2004 | 12.43 | 12.54 | 12.29 | 12.39 | 7,083 | -0.10(-0.81%) |
Jul 16, 2004 | 12.76 | 13.00 | 12.49 | 12.49 | 10,833 | -0.37(-2.91%) |
Jul 15, 2004 | 12.87 | 13.00 | 12.80 | 12.87 | 5,833 | +0.10(+0.79%) |
Jul 14, 2004 | 12.95 | 13.15 | 12.71 | 12.76 | 8,889 | -0.30(-2.26%) |
Jul 13, 2004 | 12.64 | 13.12 | 12.64 | 13.06 | 3,889 | +0.17(+1.34%) |
Jul 12, 2004 | 12.82 | 13.09 | 12.76 | 12.89 | 6,667 | -0.02(-0.17%) |
Jul 09, 2004 | 12.83 | 12.99 | 12.79 | 12.91 | 5,833 | +0.13(+1.01%) |
Jul 08, 2004 | 13.05 | 13.31 | 12.78 | 12.78 | 11,945 | -0.37(-2.79%) |
Jul 07, 2004 | 12.96 | 13.29 | 12.96 | 13.15 | 7,500 | +0.00(+0.00%) |
Jul 06, 2004 | 13.21 | 13.39 | 13.04 | 13.15 | 7,778 | -0.18(-1.35%) |
Jul 02, 2004 | 13.02 | 13.33 | 13.02 | 13.33 | 6,667 | +0.30(+2.27%) |
Jul 01, 2004 | 13.60 | 13.61 | 13.03 | 13.03 | 19,862 | -0.37(-2.74%) |
Jun 30, 2004 | 13.58 | 13.67 | 13.40 | 13.40 | 31,251 | -0.19(-1.43%) |
Jun 29, 2004 | 13.57 | 13.75 | 13.50 | 13.59 | 57,920 | +0.01(+0.05%) |
Jun 28, 2004 | 13.48 | 13.75 | 13.48 | 13.59 | 114,868 | -0.19(-1.41%) |
Jun 25, 2004 | 13.61 | 13.79 | 13.31 | 13.78 | 91,394 | +0.22(+1.59%) |
Jun 24, 2004 | 13.61 | 13.67 | 13.40 | 13.56 | 24,862 | +0.08(+0.59%) |
Jun 23, 2004 | 13.10 | 13.61 | 13.10 | 13.48 | 14,862 | +0.14(+1.02%) |
Jun 22, 2004 | 13.36 | 13.36 | 12.96 | 13.35 | 13,056 | +0.09(+0.71%) |
Jun 21, 2004 | 13.50 | 13.64 | 13.19 | 13.25 | 31,112 | -0.24(-1.76%) |
Jun 18, 2004 | 13.27 | 13.68 | 13.14 | 13.49 | 300,712 | +0.35(+2.69%) |
Jun 17, 2004 | 13.21 | 13.21 | 12.80 | 13.14 | 6,528 | -0.02(-0.16%) |
Jun 16, 2004 | 12.87 | 13.18 | 12.87 | 13.16 | 10,139 | +0.24(+1.84%) |
Jun 15, 2004 | 12.46 | 13.03 | 12.30 | 12.92 | 11,806 | +0.34(+2.69%) |
Jun 14, 2004 | 13.18 | 13.20 | 12.58 | 12.58 | 25,001 | -0.52(-3.96%) |
Jun 10, 2004 | 12.74 | 13.19 | 12.74 | 13.10 | 26,112 | +0.26(+2.02%) |
Jun 09, 2004 | 12.82 | 13.21 | 12.69 | 12.84 | 11,250 | -0.25(-1.92%) |
Jun 08, 2004 | 13.02 | 13.24 | 12.87 | 13.10 | 12,639 | -0.10(-0.76%) |
Jun 07, 2004 | 12.78 | 13.23 | 12.78 | 13.20 | 28,057 | +0.47(+3.68%) |
Jun 04, 2004 | 12.83 | 13.18 | 12.18 | 12.73 | 24,862 | +0.06(+0.45%) |
Jun 03, 2004 | 13.03 | 13.24 | 12.67 | 12.67 | 11,111 | -0.37(-2.82%) |
Jun 02, 2004 | 12.95 | 13.27 | 12.91 | 13.04 | 6,250 | -0.10(-0.77%) |
Jun 01, 2004 | 13.07 | 13.15 | 12.95 | 13.14 | 6,667 | +0.14(+1.11%) |
May 28, 2004 | 13.14 | 13.25 | 13.00 | 13.00 | 7,500 | -0.11(-0.82%) |
May 27, 2004 | 12.66 | 13.23 | 12.66 | 13.10 | 6,250 | +0.04(+0.33%) |
May 26, 2004 | 13.02 | 13.15 | 12.91 | 13.06 | 8,056 | -0.06(-0.49%) |
May 25, 2004 | 12.61 | 13.12 | 12.33 | 13.12 | 20,834 | +0.39(+3.05%) |
May 24, 2004 | 12.27 | 12.84 | 12.07 | 12.74 | 21,390 | +0.40(+3.27%) |
May 21, 2004 | 12.16 | 12.35 | 12.12 | 12.33 | 8,333 | +0.22(+1.78%) |
May 20, 2004 | 12.19 | 12.47 | 12.06 | 12.12 | 31,529 | -0.12(-1.00%) |
May 19, 2004 | 12.28 | 12.55 | 12.24 | 12.24 | 14,167 | -0.04(-0.29%) |
May 18, 2004 | 12.03 | 12.28 | 12.03 | 12.28 | 12,917 | +0.11(+0.89%) |
May 17, 2004 | 12.36 | 12.36 | 11.93 | 12.17 | 34,168 | -0.33(-2.65%) |
May 14, 2004 | 12.27 | 12.58 | 12.16 | 12.50 | 12,778 | +0.30(+2.42%) |
May 13, 2004 | 12.60 | 12.60 | 12.11 | 12.20 | 20,279 | -0.15(-1.22%) |
May 12, 2004 | 12.24 | 12.36 | 11.87 | 12.35 | 23,612 | +0.03(+0.24%) |
May 11, 2004 | 12.07 | 12.42 | 12.02 | 12.32 | 31,390 | +0.26(+2.14%) |
May 10, 2004 | 12.15 | 12.31 | 12.07 | 12.07 | 13,750 | -0.15(-1.24%) |
May 07, 2004 | 12.71 | 12.84 | 12.22 | 12.22 | 21,667 | -0.40(-3.19%) |
May 06, 2004 | 12.53 | 12.72 | 12.53 | 12.62 | 69,587 | +0.02(+0.17%) |
May 05, 2004 | 12.53 | 12.92 | 12.53 | 12.60 | 11,111 | +0.07(+0.57%) |
May 04, 2004 | 12.87 | 12.87 | 12.53 | 12.53 | 43,474 | -0.32(-2.52%) |
May 03, 2004 | 12.74 | 12.96 | 12.53 | 12.85 | 28,612 | +6.59(+105.29%) |
Apr 30, 2004 | 6.328 | 6.328 | 6.260 | 6.260 | 19,167 | -0.01(-0.11%) |
Apr 29, 2004 | 6.274 | 6.352 | 6.267 | 6.267 | 38,613 | -0.11(-1.78%) |
Apr 28, 2004 | 6.660 | 6.660 | 6.381 | 6.381 | 19,445 | -0.28(-4.16%) |
Apr 27, 2004 | 6.671 | 6.721 | 6.643 | 6.658 | 18,890 | -0.02(-0.24%) |
Apr 26, 2004 | 6.661 | 6.679 | 6.660 | 6.674 | 9,722 | -0.02(-0.32%) |
Apr 23, 2004 | 6.660 | 6.705 | 6.660 | 6.696 | 10,556 | +0.03(+0.40%) |
Apr 22, 2004 | 6.658 | 6.723 | 6.586 | 6.669 | 24,168 | +0.04(+0.68%) |
Apr 21, 2004 | 6.382 | 6.624 | 6.381 | 6.624 | 8,611 | +0.09(+1.43%) |
Apr 20, 2004 | 6.516 | 6.638 | 6.481 | 6.530 | 11,111 | +0.02(+0.28%) |
Apr 19, 2004 | 6.487 | 6.606 | 6.368 | 6.512 | 17,778 | -0.02(-0.36%) |
Apr 16, 2004 | 6.459 | 6.588 | 6.368 | 6.535 | 21,112 | +0.02(+0.28%) |
Apr 15, 2004 | 6.631 | 6.697 | 6.370 | 6.517 | 32,224 | -0.12(-1.74%) |
Apr 14, 2004 | 6.749 | 6.755 | 6.633 | 6.633 | 6,944 | -0.12(-1.73%) |
Apr 13, 2004 | 6.863 | 6.894 | 6.724 | 6.750 | 15,000 | -0.11(-1.65%) |
Apr 12, 2004 | 6.838 | 6.863 | 6.813 | 6.863 | 7,222 | +0.00(+0.00%) |
Apr 08, 2004 | 6.865 | 6.894 | 6.811 | 6.863 | 28,890 | -0.01(-0.13%) |
Apr 07, 2004 | 6.825 | 6.890 | 6.823 | 6.872 | 34,724 | +0.04(+0.53%) |
Apr 06, 2004 | 6.879 | 6.879 | 6.834 | 6.836 | 46,669 | -0.02(-0.31%) |
Apr 05, 2004 | 6.906 | 6.906 | 6.831 | 6.858 | 70,282 | -0.05(-0.70%) |
Apr 02, 2004 | 6.894 | 6.930 | 6.843 | 6.906 | 24,445 | +0.03(+0.39%) |
Apr 01, 2004 | 6.732 | 6.879 | 6.683 | 6.879 | 20,001 | +0.15(+2.25%) |
Mar 31, 2004 | 6.661 | 6.730 | 6.642 | 6.728 | 55,281 | +0.13(+1.91%) |
Mar 30, 2004 | 6.604 | 6.651 | 6.553 | 6.602 | 41,391 | -0.04(-0.60%) |
Mar 29, 2004 | 6.640 | 6.705 | 6.624 | 6.642 | 10,556 | +0.01(+0.14%) |
Mar 26, 2004 | 6.498 | 6.638 | 6.498 | 6.633 | 10,000 | +0.11(+1.66%) |
Mar 25, 2004 | 6.525 | 6.525 | 6.481 | 6.525 | 32,779 | +0.04(+0.61%) |
Mar 24, 2004 | 6.537 | 6.616 | 6.485 | 6.485 | 18,890 | -0.02(-0.30%) |
Mar 23, 2004 | 6.570 | 6.615 | 6.499 | 6.505 | 19,445 | -0.07(-1.07%) |
Mar 22, 2004 | 6.669 | 6.669 | 6.575 | 6.575 | 22,223 | -0.09(-1.38%) |
Mar 19, 2004 | 6.715 | 6.744 | 6.634 | 6.667 | 28,890 | -0.05(-0.75%) |
Mar 18, 2004 | 6.687 | 6.719 | 6.613 | 6.717 | 78,060 | +0.06(+0.89%) |
Mar 17, 2004 | 6.658 | 6.678 | 6.575 | 6.658 | 26,668 | +0.07(+1.12%) |
Mar 16, 2004 | 6.654 | 6.654 | 6.584 | 6.584 | 42,224 | -0.02(-0.33%) |
Mar 15, 2004 | 6.678 | 6.704 | 6.584 | 6.606 | 53,336 | -0.00(-0.05%) |
Mar 12, 2004 | 6.580 | 6.703 | 6.539 | 6.609 | 43,058 | +0.22(+3.44%) |
Mar 11, 2004 | 6.382 | 6.474 | 6.363 | 6.390 | 13,334 | +0.03(+0.42%) |
Mar 10, 2004 | 6.373 | 6.435 | 6.363 | 6.363 | 30,835 | -0.02(-0.37%) |
Mar 09, 2004 | 6.366 | 6.427 | 6.366 | 6.386 | 10,278 | +0.03(+0.40%) |
Mar 08, 2004 | 6.474 | 6.485 | 6.336 | 6.361 | 40,280 | -0.12(-1.83%) |
Mar 05, 2004 | 6.502 | 6.512 | 6.427 | 6.480 | 146,953 | -0.03(-0.50%) |
Mar 04, 2004 | 6.442 | 6.514 | 6.442 | 6.512 | 12,222 | +0.08(+1.23%) |
Mar 03, 2004 | 6.333 | 6.438 | 6.333 | 6.433 | 5,833 | +0.02(+0.34%) |
Mar 02, 2004 | 6.388 | 6.417 | 6.345 | 6.411 | 37,502 | +0.06(+0.90%) |