Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.97 | 16.07 | 15.77 | 15.96 | 55,613 | +0.04(+0.25%) |
Apr 28, 2005 | 16.17 | 16.17 | 15.87 | 15.92 | 43,139 | -0.33(-2.02%) |
Apr 27, 2005 | 16.45 | 16.45 | 16.17 | 16.25 | 33,784 | -0.32(-1.92%) |
Apr 26, 2005 | 16.78 | 16.78 | 16.40 | 16.57 | 64,969 | -0.22(-1.31%) |
Apr 25, 2005 | 16.83 | 16.92 | 16.76 | 16.78 | 45,911 | -0.01(-0.03%) |
Apr 22, 2005 | 16.82 | 17.01 | 16.68 | 16.79 | 51,109 | -0.03(-0.21%) |
Apr 21, 2005 | 16.85 | 16.91 | 16.61 | 16.83 | 47,124 | +0.48(+2.97%) |
Apr 20, 2005 | 16.74 | 16.91 | 16.34 | 16.34 | 79,695 | -0.26(-1.56%) |
Apr 19, 2005 | 16.24 | 16.69 | 16.24 | 16.60 | 53,188 | +0.45(+2.79%) |
Apr 18, 2005 | 16.59 | 16.59 | 16.02 | 16.15 | 161,817 | -0.59(-3.52%) |
Apr 15, 2005 | 16.88 | 17.06 | 16.59 | 16.74 | 95,808 | -0.70(-4.01%) |
Apr 14, 2005 | 18.12 | 18.12 | 17.33 | 17.44 | 57,692 | -0.77(-4.22%) |
Apr 13, 2005 | 18.49 | 18.49 | 18.19 | 18.20 | 39,154 | -0.14(-0.79%) |
Apr 12, 2005 | 18.35 | 18.53 | 17.73 | 18.35 | 99,100 | -0.12(-0.66%) |
Apr 11, 2005 | 18.90 | 18.93 | 18.25 | 18.47 | 89,571 | -0.58(-3.03%) |
Apr 08, 2005 | 18.87 | 19.05 | 18.87 | 19.05 | 42,273 | +0.17(+0.92%) |
Apr 07, 2005 | 18.85 | 19.08 | 18.73 | 18.87 | 58,385 | +0.10(+0.55%) |
Apr 06, 2005 | 18.46 | 18.77 | 18.44 | 18.77 | 68,261 | +0.40(+2.17%) |
Apr 05, 2005 | 18.18 | 18.42 | 18.18 | 18.37 | 34,303 | +0.31(+1.69%) |
Apr 04, 2005 | 18.00 | 18.07 | 17.81 | 18.07 | 40,887 | +0.17(+0.94%) |
Apr 01, 2005 | 17.60 | 18.01 | 17.60 | 17.90 | 75,191 | +0.46(+2.61%) |
Mar 31, 2005 | 17.26 | 17.53 | 17.26 | 17.44 | 33,957 | +0.32(+1.89%) |
Mar 30, 2005 | 16.45 | 17.32 | 16.45 | 17.12 | 121,449 | +0.21(+1.23%) |
Mar 29, 2005 | 17.31 | 17.31 | 16.91 | 16.91 | 29,972 | -0.58(-3.30%) |
Mar 28, 2005 | 17.89 | 17.89 | 17.49 | 17.49 | 92,516 | +0.46(+2.68%) |
Mar 24, 2005 | 16.65 | 17.09 | 16.65 | 17.03 | 79,002 | +0.47(+2.82%) |
Mar 23, 2005 | 16.74 | 16.74 | 16.45 | 16.57 | 124,741 | -0.58(-3.40%) |
Mar 22, 2005 | 17.03 | 17.65 | 17.03 | 17.15 | 126,300 | -0.11(-0.64%) |
Mar 21, 2005 | 18.07 | 18.07 | 17.17 | 17.26 | 119,370 | -0.87(-4.78%) |
Mar 18, 2005 | 18.15 | 18.33 | 18.07 | 18.12 | 65,489 | +0.12(+0.64%) |
Mar 17, 2005 | 17.32 | 18.03 | 17.12 | 18.01 | 183,820 | +0.46(+2.63%) |
Mar 16, 2005 | 18.47 | 18.47 | 17.10 | 17.55 | 323,634 | -0.96(-5.21%) |
Mar 15, 2005 | 18.18 | 18.70 | 18.16 | 18.51 | 142,412 | +0.47(+2.62%) |
Mar 14, 2005 | 19.00 | 19.00 | 17.93 | 18.04 | 209,114 | -1.11(-5.79%) |
Mar 11, 2005 | 19.31 | 19.39 | 18.90 | 19.15 | 142,586 | -0.08(-0.39%) |
Mar 10, 2005 | 20.61 | 20.61 | 18.74 | 19.22 | 278,762 | -1.33(-6.46%) |
Mar 09, 2005 | 20.38 | 20.77 | 20.32 | 20.55 | 96,847 | +0.09(+0.42%) |
Mar 08, 2005 | 20.12 | 20.91 | 20.12 | 20.46 | 188,324 | +0.46(+2.31%) |
Mar 07, 2005 | 19.90 | 20.00 | 19.87 | 20.00 | 186,938 | +0.23(+1.17%) |
Mar 04, 2005 | 19.77 | 19.77 | 19.68 | 19.77 | 94,595 | +0.09(+0.47%) |
Mar 03, 2005 | 19.62 | 19.78 | 19.57 | 19.68 | 117,637 | +0.00(+0.00%) |
Mar 02, 2005 | 19.86 | 19.86 | 19.57 | 19.68 | 64,622 | -0.12(-0.61%) |
Mar 01, 2005 | 19.79 | 19.80 | 19.52 | 19.80 | 83,334 | +0.01(+0.06%) |
Feb 28, 2005 | 19.50 | 19.79 | 19.45 | 19.79 | 229,038 | +0.58(+3.04%) |
Feb 25, 2005 | 19.00 | 19.33 | 19.00 | 19.20 | 171,172 | +0.35(+1.84%) |
Feb 24, 2005 | 18.50 | 18.86 | 18.50 | 18.86 | 105,510 | +0.36(+1.93%) |
Feb 23, 2005 | 18.15 | 18.63 | 18.15 | 18.50 | 64,449 | +0.35(+1.91%) |
Feb 22, 2005 | 17.98 | 18.50 | 17.90 | 18.15 | 152,981 | +0.13(+0.70%) |
Feb 18, 2005 | 18.04 | 18.14 | 17.89 | 18.03 | 85,066 | -0.05(-0.29%) |
Feb 17, 2005 | 18.16 | 18.18 | 17.96 | 18.08 | 59,078 | +0.01(+0.06%) |
Feb 16, 2005 | 17.81 | 18.07 | 17.53 | 18.07 | 48,683 | +0.17(+0.97%) |
Feb 15, 2005 | 17.85 | 17.89 | 17.69 | 17.89 | 107,935 | +0.10(+0.58%) |
Feb 14, 2005 | 17.32 | 17.81 | 17.32 | 17.79 | 116,078 | +0.10(+0.55%) |
Feb 11, 2005 | 17.26 | 17.89 | 17.26 | 17.69 | 59,771 | +0.49(+2.85%) |
Feb 10, 2005 | 17.19 | 17.30 | 17.11 | 17.20 | 52,668 | -0.08(-0.47%) |
Feb 09, 2005 | 17.32 | 17.46 | 17.20 | 17.28 | 64,103 | -0.03(-0.20%) |
Feb 08, 2005 | 17.47 | 17.47 | 17.23 | 17.32 | 64,103 | -0.15(-0.86%) |
Feb 07, 2005 | 17.40 | 17.47 | 17.34 | 17.47 | 51,629 | +0.15(+0.87%) |
Feb 04, 2005 | 17.30 | 17.43 | 17.20 | 17.32 | 43,139 | -0.06(-0.33%) |
Feb 03, 2005 | 17.32 | 17.43 | 17.29 | 17.37 | 44,005 | +0.09(+0.50%) |
Feb 02, 2005 | 16.88 | 17.32 | 16.74 | 17.29 | 66,182 | +0.57(+3.38%) |
Feb 01, 2005 | 16.74 | 16.83 | 16.62 | 16.72 | 56,480 | +0.16(+0.94%) |
Jan 31, 2005 | 16.68 | 16.68 | 16.57 | 16.57 | 71,899 | +0.09(+0.53%) |
Jan 28, 2005 | 16.54 | 16.54 | 16.45 | 16.48 | 32,917 | +0.16(+0.99%) |
Jan 27, 2005 | 16.23 | 16.38 | 16.05 | 16.32 | 37,249 | +0.10(+0.64%) |
Jan 26, 2005 | 16.13 | 16.22 | 16.05 | 16.21 | 56,653 | +0.10(+0.64%) |
Jan 25, 2005 | 15.99 | 16.11 | 15.97 | 16.11 | 46,258 | +0.02(+0.11%) |
Jan 24, 2005 | 16.12 | 16.13 | 15.97 | 16.09 | 27,027 | -0.03(-0.18%) |
Jan 21, 2005 | 15.87 | 16.12 | 15.87 | 16.12 | 25,468 | +0.39(+2.49%) |
Jan 20, 2005 | 15.80 | 16.16 | 15.73 | 15.73 | 46,431 | -0.13(-0.80%) |
Jan 19, 2005 | 16.07 | 16.16 | 15.84 | 15.86 | 60,291 | -0.20(-1.22%) |
Jan 18, 2005 | 16.16 | 16.21 | 16.05 | 16.05 | 56,653 | -0.03(-0.22%) |
Jan 14, 2005 | 16.08 | 16.16 | 16.03 | 16.09 | 34,996 | +0.07(+0.43%) |
Jan 13, 2005 | 15.84 | 16.07 | 15.84 | 16.02 | 45,911 | +0.32(+2.02%) |
Jan 12, 2005 | 15.67 | 15.70 | 15.15 | 15.70 | 48,856 | +0.02(+0.15%) |
Jan 11, 2005 | 15.87 | 15.87 | 15.59 | 15.68 | 25,121 | -0.23(-1.42%) |
Jan 10, 2005 | 15.82 | 16.16 | 15.57 | 15.90 | 35,689 | +0.40(+2.61%) |
Jan 07, 2005 | 15.53 | 15.73 | 15.41 | 15.50 | 33,091 | +0.06(+0.41%) |
Jan 06, 2005 | 15.35 | 15.44 | 15.12 | 15.43 | 59,945 | -0.03(-0.19%) |
Jan 05, 2005 | 15.96 | 16.07 | 15.46 | 15.46 | 68,087 | -0.64(-3.98%) |
Jan 04, 2005 | 16.25 | 16.39 | 16.05 | 16.10 | 94,075 | -0.15(-0.92%) |
Jan 03, 2005 | 16.42 | 16.42 | 16.20 | 16.25 | 79,522 | +0.09(+0.57%) |
Dec 31, 2004 | 15.92 | 16.29 | 15.88 | 16.16 | 50,416 | +0.38(+2.41%) |
Dec 30, 2004 | 15.64 | 15.78 | 15.61 | 15.78 | 31,185 | +0.14(+0.89%) |
Dec 29, 2004 | 15.42 | 15.64 | 15.42 | 15.64 | 27,373 | +0.25(+1.65%) |
Dec 28, 2004 | 15.38 | 15.39 | 15.23 | 15.39 | 52,148 | +0.10(+0.64%) |
Dec 27, 2004 | 15.13 | 15.29 | 15.07 | 15.29 | 34,130 | +0.17(+1.15%) |
Dec 23, 2004 | 15.17 | 15.30 | 15.07 | 15.12 | 47,124 | +0.03(+0.23%) |
Dec 22, 2004 | 15.12 | 15.37 | 15.01 | 15.08 | 51,629 | -0.14(-0.91%) |
Dec 21, 2004 | 15.24 | 15.41 | 15.13 | 15.22 | 43,312 | +0.38(+2.57%) |
Dec 20, 2004 | 14.92 | 14.92 | 14.62 | 14.84 | 31,185 | -0.10(-0.70%) |
Dec 17, 2004 | 15.09 | 15.09 | 14.73 | 14.94 | 54,747 | -0.24(-1.56%) |
Dec 16, 2004 | 14.93 | 15.26 | 14.92 | 15.18 | 84,373 | +0.23(+1.54%) |
Dec 15, 2004 | 14.83 | 14.97 | 14.80 | 14.95 | 52,668 | +0.26(+1.77%) |
Dec 14, 2004 | 14.53 | 14.77 | 14.53 | 14.69 | 56,133 | +0.38(+2.66%) |
Dec 13, 2004 | 14.31 | 14.35 | 14.21 | 14.31 | 71,379 | +0.14(+0.98%) |
Dec 10, 2004 | 13.91 | 14.17 | 13.85 | 14.17 | 135,829 | +0.33(+2.38%) |
Dec 09, 2004 | 14.85 | 14.88 | 13.71 | 13.84 | 455,998 | -1.05(-7.05%) |
Dec 08, 2004 | 15.41 | 15.42 | 14.83 | 14.89 | 175,677 | -0.66(-4.23%) |
Dec 07, 2004 | 15.42 | 15.73 | 15.42 | 15.55 | 65,662 | +0.20(+1.28%) |
Dec 06, 2004 | 15.15 | 15.39 | 15.09 | 15.35 | 54,401 | +0.06(+0.38%) |
Dec 03, 2004 | 15.20 | 15.36 | 15.19 | 15.30 | 47,990 | +0.01(+0.08%) |
Dec 02, 2004 | 15.13 | 15.41 | 15.12 | 15.28 | 65,835 | +0.16(+1.03%) |
Dec 01, 2004 | 15.24 | 15.25 | 15.06 | 15.13 | 43,832 | -0.14(-0.94%) |
Nov 30, 2004 | 15.35 | 15.36 | 15.24 | 15.27 | 51,455 | -0.17(-1.08%) |
Nov 29, 2004 | 15.58 | 15.76 | 15.39 | 15.44 | 69,993 | -0.12(-0.74%) |
Nov 26, 2004 | 15.58 | 15.58 | 15.53 | 15.56 | 31,358 | -0.10(-0.63%) |
Nov 24, 2004 | 15.60 | 15.67 | 15.44 | 15.65 | 55,960 | +0.06(+0.37%) |
Nov 23, 2004 | 15.65 | 15.77 | 15.60 | 15.60 | 51,109 | +0.06(+0.41%) |
Nov 22, 2004 | 15.70 | 15.79 | 15.44 | 15.53 | 73,805 | -0.20(-1.25%) |
Nov 19, 2004 | 15.98 | 15.98 | 15.52 | 15.73 | 49,203 | -0.31(-1.91%) |
Nov 18, 2004 | 15.98 | 16.06 | 15.91 | 16.03 | 47,817 | +0.00(+0.00%) |
Nov 17, 2004 | 15.88 | 16.03 | 15.88 | 16.03 | 97,540 | +0.19(+1.20%) |
Nov 16, 2004 | 15.79 | 15.87 | 15.66 | 15.84 | 80,562 | +0.09(+0.55%) |
Nov 15, 2004 | 15.47 | 15.94 | 15.47 | 15.76 | 121,969 | +0.30(+1.94%) |
Nov 12, 2004 | 15.43 | 15.47 | 15.43 | 15.46 | 41,926 | +0.07(+0.45%) |
Nov 11, 2004 | 15.41 | 15.42 | 15.30 | 15.39 | 42,100 | -0.05(-0.34%) |
Nov 10, 2004 | 15.44 | 15.44 | 15.29 | 15.44 | 44,005 | +0.04(+0.26%) |
Nov 09, 2004 | 15.23 | 15.43 | 15.23 | 15.40 | 55,787 | +0.14(+0.95%) |
Nov 08, 2004 | 15.18 | 15.34 | 15.17 | 15.26 | 69,300 | +0.16(+1.07%) |
Nov 05, 2004 | 15.09 | 15.12 | 15.03 | 15.09 | 22,176 | +0.09(+0.58%) |
Nov 04, 2004 | 14.77 | 15.01 | 14.77 | 15.01 | 28,240 | +0.18(+1.21%) |
Nov 03, 2004 | 14.46 | 15.01 | 14.46 | 14.83 | 64,449 | +0.42(+2.88%) |
Nov 02, 2004 | 14.44 | 14.44 | 14.41 | 14.41 | 21,309 | +0.02(+0.16%) |
Nov 01, 2004 | 14.43 | 14.44 | 14.39 | 14.39 | 30,492 | -0.03(-0.24%) |
Oct 29, 2004 | 14.31 | 14.42 | 14.30 | 14.42 | 14,726 | +0.14(+0.97%) |
Oct 28, 2004 | 14.26 | 14.41 | 14.23 | 14.29 | 31,358 | -0.03(-0.20%) |
Oct 27, 2004 | 14.14 | 14.35 | 14.14 | 14.31 | 26,161 | +0.20(+1.43%) |
Oct 26, 2004 | 14.10 | 14.12 | 13.97 | 14.11 | 12,647 | +0.07(+0.53%) |
Oct 25, 2004 | 14.00 | 14.08 | 14.00 | 14.04 | 21,136 | -0.04(-0.29%) |
Oct 22, 2004 | 14.10 | 14.11 | 13.97 | 14.08 | 25,814 | +0.17(+1.25%) |
Oct 21, 2004 | 14.05 | 14.12 | 13.67 | 13.90 | 93,382 | -0.09(-0.66%) |
Oct 20, 2004 | 14.20 | 14.23 | 13.97 | 14.00 | 47,990 | -0.35(-2.45%) |
Oct 19, 2004 | 14.42 | 14.43 | 14.34 | 14.35 | 22,695 | -0.05(-0.32%) |
Oct 18, 2004 | 14.37 | 14.40 | 14.20 | 14.40 | 16,458 | +0.02(+0.16%) |
Oct 15, 2004 | 14.04 | 14.48 | 14.03 | 14.37 | 42,793 | +0.28(+1.97%) |
Oct 14, 2004 | 14.11 | 14.14 | 14.10 | 14.10 | 11,954 | -0.05(-0.33%) |
Oct 13, 2004 | 14.40 | 14.42 | 13.90 | 14.14 | 102,045 | -0.40(-2.78%) |
Oct 12, 2004 | 14.61 | 14.63 | 14.43 | 14.55 | 36,902 | -0.25(-1.68%) |
Oct 11, 2004 | 14.56 | 14.80 | 14.56 | 14.79 | 38,288 | +0.09(+0.59%) |
Oct 08, 2004 | 14.57 | 14.72 | 14.52 | 14.71 | 33,957 | +0.22(+1.51%) |
Oct 07, 2004 | 14.42 | 14.57 | 14.42 | 14.49 | 44,005 | +0.12(+0.80%) |
Oct 06, 2004 | 14.31 | 14.38 | 14.24 | 14.37 | 23,042 | +0.04(+0.28%) |
Oct 05, 2004 | 14.24 | 14.33 | 14.23 | 14.33 | 25,641 | +0.10(+0.69%) |
Oct 04, 2004 | 14.00 | 14.23 | 14.00 | 14.23 | 59,598 | +0.34(+2.45%) |
Oct 01, 2004 | 13.65 | 13.92 | 13.65 | 13.89 | 66,182 | +0.26(+1.91%) |
Sep 30, 2004 | 13.48 | 13.65 | 13.48 | 13.63 | 10,048 | +0.01(+0.04%) |
Sep 29, 2004 | 13.65 | 13.67 | 13.62 | 13.63 | 17,325 | +0.01(+0.09%) |
Sep 28, 2004 | 13.59 | 13.62 | 13.51 | 13.62 | 41,233 | +0.03(+0.21%) |
Sep 27, 2004 | 13.58 | 13.59 | 13.47 | 13.59 | 26,161 | +0.01(+0.04%) |
Sep 24, 2004 | 13.30 | 13.58 | 13.30 | 13.58 | 28,586 | +0.13(+0.99%) |
Sep 23, 2004 | 13.49 | 13.49 | 13.42 | 13.45 | 29,279 | -0.03(-0.21%) |
Sep 22, 2004 | 13.66 | 13.71 | 13.48 | 13.48 | 25,641 | -0.13(-0.98%) |
Sep 21, 2004 | 13.52 | 13.65 | 13.51 | 13.61 | 20,616 | +0.07(+0.51%) |
Sep 20, 2004 | 13.71 | 13.71 | 13.51 | 13.54 | 24,601 | -0.17(-1.22%) |
Sep 17, 2004 | 13.54 | 13.71 | 13.51 | 13.71 | 45,738 | +0.06(+0.42%) |
Sep 16, 2004 | 13.48 | 13.65 | 13.47 | 13.65 | 31,012 | +0.14(+1.03%) |
Sep 15, 2004 | 13.68 | 13.68 | 13.45 | 13.51 | 33,784 | -0.10(-0.76%) |
Sep 14, 2004 | 13.62 | 13.69 | 13.40 | 13.62 | 41,580 | +0.12(+0.85%) |
Sep 13, 2004 | 13.13 | 13.50 | 13.13 | 13.50 | 43,659 | +0.34(+2.59%) |
Sep 10, 2004 | 13.05 | 13.18 | 12.96 | 13.16 | 41,926 | +0.14(+1.11%) |
Sep 09, 2004 | 12.98 | 13.06 | 12.96 | 13.02 | 18,711 | +0.09(+0.71%) |
Sep 08, 2004 | 12.76 | 12.92 | 12.76 | 12.92 | 38,981 | +0.17(+1.31%) |
Sep 07, 2004 | 12.78 | 12.78 | 12.66 | 12.76 | 28,240 | +0.12(+0.91%) |
Sep 03, 2004 | 12.76 | 12.81 | 12.62 | 12.64 | 19,404 | -0.06(-0.45%) |
Sep 02, 2004 | 12.69 | 12.70 | 12.62 | 12.70 | 15,419 | +0.05(+0.37%) |
Sep 01, 2004 | 12.61 | 12.66 | 12.55 | 12.65 | 26,161 | +0.05(+0.37%) |
Aug 31, 2004 | 12.41 | 12.61 | 12.41 | 12.61 | 25,641 | +0.20(+1.58%) |
Aug 30, 2004 | 12.31 | 12.54 | 12.31 | 12.41 | 8,316 | +0.01(+0.09%) |
Aug 27, 2004 | 12.35 | 12.41 | 12.35 | 12.40 | 6,930 | +0.01(+0.05%) |
Aug 26, 2004 | 12.32 | 12.40 | 12.32 | 12.39 | 11,781 | +0.10(+0.80%) |
Aug 25, 2004 | 12.09 | 12.29 | 12.09 | 12.29 | 25,641 | +0.17(+1.43%) |
Aug 24, 2004 | 12.06 | 12.12 | 12.03 | 12.12 | 46,604 | +0.10(+0.82%) |
Aug 23, 2004 | 12.09 | 12.13 | 12.02 | 12.02 | 48,856 | -0.10(-0.81%) |
Aug 20, 2004 | 11.92 | 12.12 | 11.92 | 12.12 | 37,075 | +0.01(+0.05%) |
Aug 19, 2004 | 12.06 | 12.12 | 12.01 | 12.12 | 15,765 | -0.01(-0.05%) |
Aug 18, 2004 | 12.13 | 12.16 | 12.12 | 12.12 | 36,036 | -0.01(-0.05%) |
Aug 17, 2004 | 12.05 | 12.16 | 12.05 | 12.13 | 29,626 | +0.14(+1.20%) |
Aug 16, 2004 | 11.90 | 12.01 | 11.90 | 11.98 | 15,419 | +0.08(+0.63%) |
Aug 13, 2004 | 11.72 | 11.95 | 11.72 | 11.91 | 63,929 | +0.19(+1.62%) |
Aug 12, 2004 | 11.67 | 11.73 | 11.67 | 11.72 | 9,875 | +0.09(+0.79%) |
Aug 11, 2004 | 11.72 | 11.75 | 11.59 | 11.62 | 79,176 | -0.13(-1.13%) |
Aug 10, 2004 | 11.80 | 11.82 | 11.75 | 11.76 | 36,382 | -0.06(-0.54%) |
Aug 09, 2004 | 11.69 | 11.86 | 11.69 | 11.82 | 16,978 | +0.13(+1.09%) |
Aug 06, 2004 | 11.71 | 11.73 | 11.60 | 11.69 | 20,963 | -0.05(-0.44%) |
Aug 05, 2004 | 11.71 | 11.87 | 11.71 | 11.75 | 60,811 | -0.11(-0.93%) |
Aug 04, 2004 | 11.90 | 11.91 | 11.73 | 11.86 | 24,601 | +0.10(+0.88%) |
Aug 03, 2004 | 11.75 | 11.87 | 11.73 | 11.75 | 13,860 | -0.05(-0.44%) |
Aug 02, 2004 | 11.82 | 11.82 | 11.71 | 11.80 | 14,726 | +0.07(+0.59%) |
Jul 30, 2004 | 11.62 | 11.74 | 11.61 | 11.73 | 16,112 | +0.16(+1.35%) |
Jul 29, 2004 | 11.57 | 11.60 | 11.46 | 11.58 | 71,379 | +0.18(+1.57%) |
Jul 28, 2004 | 11.87 | 11.87 | 11.08 | 11.40 | 96,847 | -0.55(-4.59%) |
Jul 27, 2004 | 11.92 | 12.06 | 11.92 | 11.95 | 7,449 | +0.08(+0.68%) |
Jul 26, 2004 | 11.87 | 11.92 | 11.81 | 11.87 | 39,501 | +0.02(+0.15%) |
Jul 23, 2004 | 11.90 | 11.97 | 11.80 | 11.85 | 54,747 | -0.02(-0.15%) |
Jul 22, 2004 | 12.17 | 12.18 | 11.54 | 11.87 | 64,969 | -0.36(-2.93%) |
Jul 21, 2004 | 12.28 | 12.40 | 12.22 | 12.22 | 57,866 | -0.20(-1.63%) |
Jul 20, 2004 | 12.44 | 12.54 | 12.39 | 12.43 | 41,407 | -0.13(-1.06%) |
Jul 19, 2004 | 12.53 | 12.56 | 12.53 | 12.56 | 9,528 | +0.09(+0.74%) |
Jul 16, 2004 | 12.33 | 12.48 | 12.33 | 12.47 | 14,206 | +0.10(+0.79%) |
Jul 15, 2004 | 12.50 | 12.50 | 12.34 | 12.37 | 8,142 | +0.02(+0.14%) |
Jul 14, 2004 | 12.40 | 12.44 | 12.35 | 12.35 | 27,200 | +0.01(+0.05%) |
Jul 13, 2004 | 12.35 | 12.38 | 12.31 | 12.35 | 17,671 | +0.14(+1.18%) |
Jul 12, 2004 | 12.22 | 12.23 | 12.13 | 12.20 | 33,957 | +0.02(+0.19%) |
Jul 09, 2004 | 12.36 | 12.40 | 12.17 | 12.18 | 24,081 | -0.12(-0.99%) |
Jul 08, 2004 | 12.29 | 12.41 | 12.29 | 12.30 | 53,881 | +0.03(+0.28%) |
Jul 07, 2004 | 12.13 | 12.29 | 12.12 | 12.27 | 54,574 | +0.07(+0.57%) |
Jul 06, 2004 | 12.24 | 12.29 | 12.17 | 12.20 | 18,364 | -0.02(-0.19%) |
Jul 02, 2004 | 12.21 | 12.25 | 12.12 | 12.22 | 19,750 | -0.07(-0.61%) |
Jul 01, 2004 | 12.18 | 12.29 | 12.18 | 12.29 | 40,887 | -0.05(-0.42%) |
Jun 30, 2004 | 12.35 | 12.36 | 12.32 | 12.35 | 12,127 | -0.06(-0.51%) |
Jun 29, 2004 | 12.47 | 12.47 | 12.28 | 12.41 | 22,869 | +0.09(+0.70%) |
Jun 28, 2004 | 12.47 | 12.51 | 12.21 | 12.32 | 27,373 | -0.14(-1.16%) |
Jun 25, 2004 | 12.49 | 12.50 | 12.42 | 12.47 | 18,884 | -0.05(-0.37%) |
Jun 24, 2004 | 12.41 | 12.51 | 12.41 | 12.51 | 46,951 | +0.03(+0.28%) |
Jun 23, 2004 | 12.48 | 12.49 | 12.44 | 12.48 | 26,334 | -0.10(-0.82%) |
Jun 22, 2004 | 12.61 | 12.61 | 12.50 | 12.58 | 26,854 | +0.09(+0.74%) |
Jun 21, 2004 | 12.41 | 12.50 | 12.37 | 12.49 | 50,589 | +0.39(+3.24%) |
Jun 18, 2004 | 12.16 | 12.21 | 12.10 | 12.10 | 49,550 | -0.01(-0.05%) |
Jun 17, 2004 | 11.92 | 12.13 | 11.83 | 12.10 | 125,261 | +0.66(+5.80%) |
Jun 16, 2004 | 11.36 | 11.44 | 11.34 | 11.44 | 32,224 | +0.10(+0.92%) |
Jun 15, 2004 | 11.52 | 11.60 | 11.22 | 11.34 | 57,346 | -0.17(-1.50%) |
Jun 14, 2004 | 11.72 | 11.76 | 11.49 | 11.51 | 21,656 | -0.27(-2.25%) |
Jun 10, 2004 | 11.73 | 11.80 | 11.65 | 11.77 | 26,161 | -0.01(-0.05%) |
Jun 09, 2004 | 11.86 | 11.91 | 11.77 | 11.78 | 26,680 | -0.15(-1.26%) |
Jun 08, 2004 | 11.93 | 12.02 | 11.93 | 11.93 | 27,200 | +0.04(+0.34%) |
Jun 07, 2004 | 11.80 | 11.89 | 11.77 | 11.89 | 29,279 | +0.15(+1.28%) |
Jun 04, 2004 | 11.75 | 11.75 | 11.70 | 11.74 | 20,097 | -0.01(-0.05%) |
Jun 03, 2004 | 11.71 | 11.80 | 11.67 | 11.75 | 57,866 | +0.00(+0.00%) |
Jun 02, 2004 | 11.66 | 11.77 | 11.66 | 11.75 | 28,066 | +0.17(+1.50%) |
Jun 01, 2004 | 11.68 | 11.68 | 11.57 | 11.57 | 54,747 | -0.15(-1.28%) |
May 28, 2004 | 11.97 | 11.97 | 11.66 | 11.72 | 79,176 | -0.31(-2.59%) |
May 27, 2004 | 12.06 | 12.09 | 11.92 | 12.03 | 23,735 | +0.09(+0.72%) |
May 26, 2004 | 11.87 | 11.99 | 11.87 | 11.95 | 36,209 | +0.01(+0.05%) |
May 25, 2004 | 12.03 | 12.03 | 11.79 | 11.94 | 57,866 | -0.17(-1.38%) |
May 24, 2004 | 11.99 | 12.11 | 11.86 | 12.11 | 19,404 | +0.20(+1.70%) |
May 21, 2004 | 11.62 | 11.92 | 11.62 | 11.91 | 13,860 | +0.25(+2.13%) |
May 20, 2004 | 11.66 | 11.82 | 11.57 | 11.66 | 18,711 | +0.02(+0.20%) |
May 19, 2004 | 11.57 | 11.80 | 11.56 | 11.64 | 93,555 | +0.42(+3.70%) |
May 18, 2004 | 11.05 | 11.22 | 11.05 | 11.22 | 51,282 | +0.31(+2.86%) |
May 17, 2004 | 11.11 | 11.11 | 10.88 | 10.91 | 185,899 | -0.23(-2.02%) |
May 14, 2004 | 11.23 | 11.23 | 11.08 | 11.13 | 24,255 | -0.24(-2.13%) |
May 13, 2004 | 11.42 | 11.48 | 11.26 | 11.38 | 21,829 | +0.10(+0.87%) |
May 12, 2004 | 11.20 | 11.54 | 11.11 | 11.28 | 119,543 | +0.28(+2.57%) |
May 11, 2004 | 11.00 | 11.14 | 10.89 | 11.00 | 59,425 | +0.06(+0.53%) |
May 10, 2004 | 11.11 | 11.18 | 10.59 | 10.94 | 159,391 | -0.67(-5.77%) |
May 07, 2004 | 11.87 | 12.06 | 11.46 | 11.61 | 109,321 | -0.40(-3.36%) |
May 06, 2004 | 12.61 | 12.61 | 11.83 | 12.01 | 95,981 | -0.66(-5.24%) |
May 05, 2004 | 12.55 | 12.68 | 12.47 | 12.68 | 32,917 | -0.02(-0.18%) |
May 04, 2004 | 12.29 | 12.84 | 12.29 | 12.70 | 97,887 | +0.55(+4.51%) |