Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.19 | 11.40 | 11.00 | 11.11 | 41,748 | +0.00(+0.00%) |
Jun 29, 2005 | 11.12 | 11.26 | 11.02 | 11.11 | 35,744 | -0.07(-0.62%) |
Jun 28, 2005 | 11.29 | 11.44 | 11.10 | 11.18 | 65,363 | -0.02(-0.14%) |
Jun 27, 2005 | 11.51 | 11.51 | 11.13 | 11.19 | 44,884 | -0.26(-2.28%) |
Jun 24, 2005 | 10.88 | 11.45 | 10.82 | 11.45 | 366,440 | +0.57(+5.29%) |
Jun 23, 2005 | 11.03 | 11.09 | 10.81 | 10.88 | 41,024 | -0.24(-2.14%) |
Jun 22, 2005 | 11.15 | 11.23 | 10.99 | 11.12 | 26,035 | +0.09(+0.83%) |
Jun 21, 2005 | 10.95 | 11.12 | 10.95 | 11.03 | 16,202 | +0.07(+0.63%) |
Jun 20, 2005 | 11.02 | 11.22 | 10.96 | 10.96 | 37,796 | -0.21(-1.85%) |
Jun 17, 2005 | 11.69 | 11.76 | 11.03 | 11.16 | 46,854 | -0.44(-3.83%) |
Jun 16, 2005 | 12.03 | 12.04 | 11.52 | 11.61 | 19,788 | -0.41(-3.44%) |
Jun 15, 2005 | 12.21 | 12.21 | 11.88 | 12.02 | 16,948 | -0.05(-0.38%) |
Jun 14, 2005 | 12.04 | 12.08 | 11.95 | 12.07 | 28,506 | +0.18(+1.55%) |
Jun 13, 2005 | 11.52 | 11.88 | 11.52 | 11.88 | 30,255 | +0.25(+2.18%) |
Jun 10, 2005 | 11.64 | 11.72 | 11.60 | 11.63 | 8,223 | -0.04(-0.33%) |
Jun 09, 2005 | 11.64 | 11.81 | 11.59 | 11.67 | 16,910 | -0.10(-0.85%) |
Jun 08, 2005 | 11.70 | 11.93 | 11.70 | 11.77 | 9,531 | -0.02(-0.16%) |
Jun 07, 2005 | 12.12 | 12.20 | 11.78 | 11.79 | 22,066 | -0.17(-1.44%) |
Jun 06, 2005 | 12.00 | 12.08 | 11.75 | 11.96 | 6,139 | +0.04(+0.32%) |
Jun 03, 2005 | 12.26 | 12.27 | 11.84 | 11.92 | 13,189 | -0.38(-3.06%) |
Jun 02, 2005 | 12.08 | 12.37 | 12.08 | 12.30 | 9,945 | +0.20(+1.65%) |
Jun 01, 2005 | 12.34 | 12.40 | 11.64 | 12.10 | 36,401 | -0.23(-1.87%) |
May 31, 2005 | 12.57 | 12.57 | 12.27 | 12.33 | 20,604 | -0.21(-1.71%) |
May 27, 2005 | 12.46 | 12.67 | 12.43 | 12.54 | 6,097 | -0.02(-0.12%) |
May 26, 2005 | 12.50 | 12.62 | 12.44 | 12.56 | 11,138 | +0.03(+0.24%) |
May 25, 2005 | 12.93 | 12.93 | 12.45 | 12.53 | 16,202 | -0.41(-3.14%) |
May 24, 2005 | 13.03 | 13.03 | 12.74 | 12.93 | 40,563 | -0.08(-0.65%) |
May 23, 2005 | 13.02 | 13.17 | 12.67 | 13.02 | 21,157 | -0.13(-0.99%) |
May 20, 2005 | 13.23 | 13.23 | 13.08 | 13.15 | 4,434 | -0.04(-0.29%) |
May 19, 2005 | 13.62 | 13.71 | 13.18 | 13.19 | 91,453 | -0.47(-3.43%) |
May 18, 2005 | 13.71 | 13.72 | 13.61 | 13.65 | 14,216 | -0.01(-0.06%) |
May 17, 2005 | 13.46 | 13.69 | 13.46 | 13.66 | 13,969 | +0.00(+0.00%) |
May 16, 2005 | 13.16 | 13.66 | 13.16 | 13.66 | 7,444 | +0.25(+1.89%) |
May 13, 2005 | 13.38 | 13.50 | 13.18 | 13.41 | 20,881 | -0.07(-0.51%) |
May 12, 2005 | 13.48 | 13.65 | 13.42 | 13.48 | 16,318 | -0.08(-0.57%) |
May 11, 2005 | 13.58 | 13.62 | 13.36 | 13.56 | 6,014 | +0.12(+0.91%) |
May 10, 2005 | 13.41 | 13.62 | 13.32 | 13.43 | 12,713 | +0.05(+0.40%) |
May 09, 2005 | 13.10 | 13.38 | 13.10 | 13.38 | 6,732 | +0.20(+1.51%) |
May 06, 2005 | 13.35 | 13.42 | 13.16 | 13.18 | 11,284 | +0.14(+1.06%) |
May 05, 2005 | 13.00 | 13.23 | 12.88 | 13.04 | 10,054 | +0.05(+0.35%) |
May 04, 2005 | 13.00 | 13.10 | 12.96 | 13.00 | 13,246 | +0.12(+0.95%) |
May 03, 2005 | 12.39 | 12.99 | 12.39 | 12.87 | 9,143 | -0.23(-1.76%) |
May 02, 2005 | 12.14 | 13.29 | 12.13 | 13.10 | 26,533 | +1.02(+8.44%) |
Apr 29, 2005 | 11.81 | 12.08 | 11.81 | 12.08 | 8,673 | +0.45(+3.89%) |
Apr 28, 2005 | 11.92 | 11.92 | 11.63 | 11.63 | 2,753 | -0.37(-3.07%) |
Apr 27, 2005 | 11.65 | 12.01 | 11.65 | 12.00 | 7,790 | +0.37(+3.16%) |
Apr 26, 2005 | 11.95 | 11.95 | 11.63 | 11.63 | 2,900 | -0.20(-1.69%) |
Apr 25, 2005 | 11.87 | 11.87 | 11.67 | 11.83 | 3,968 | -0.01(-0.06%) |
Apr 22, 2005 | 12.03 | 12.11 | 11.69 | 11.84 | 10,208 | -0.07(-0.58%) |
Apr 21, 2005 | 11.91 | 11.91 | 11.78 | 11.91 | 6,645 | +0.15(+1.30%) |
Apr 20, 2005 | 11.72 | 12.51 | 11.69 | 11.75 | 35,920 | -0.02(-0.13%) |
Apr 19, 2005 | 11.68 | 11.77 | 11.66 | 11.77 | 9,557 | +0.03(+0.26%) |
Apr 18, 2005 | 11.99 | 12.07 | 11.74 | 11.74 | 4,340 | -0.22(-1.86%) |
Apr 15, 2005 | 12.64 | 12.64 | 11.96 | 11.96 | 8,823 | -0.50(-4.00%) |
Apr 14, 2005 | 13.20 | 13.33 | 12.42 | 12.46 | 7,244 | -0.48(-3.67%) |
Apr 13, 2005 | 12.87 | 13.54 | 12.68 | 12.93 | 7,872 | -0.18(-1.34%) |
Apr 12, 2005 | 12.69 | 13.11 | 12.47 | 13.11 | 6,794 | +0.27(+2.09%) |
Apr 11, 2005 | 13.25 | 13.26 | 12.82 | 12.84 | 4,241 | -0.21(-1.64%) |
Apr 08, 2005 | 13.49 | 13.49 | 13.03 | 13.06 | 5,285 | -0.52(-3.84%) |
Apr 07, 2005 | 13.57 | 13.65 | 13.54 | 13.58 | 2,868 | -0.02(-0.17%) |
Apr 06, 2005 | 13.69 | 13.77 | 13.60 | 13.60 | 16,264 | -0.01(-0.06%) |
Apr 05, 2005 | 13.69 | 13.69 | 13.58 | 13.61 | 3,559 | -0.04(-0.28%) |
Apr 04, 2005 | 13.49 | 13.69 | 13.49 | 13.65 | 5,414 | +0.09(+0.68%) |
Apr 01, 2005 | 13.49 | 13.65 | 13.46 | 13.56 | 23,024 | -0.08(-0.56%) |
Mar 31, 2005 | 13.65 | 13.68 | 13.58 | 13.63 | 11,106 | +0.01(+0.06%) |
Mar 30, 2005 | 13.62 | 13.69 | 13.47 | 13.62 | 29,486 | +0.17(+1.25%) |
Mar 29, 2005 | 13.72 | 13.72 | 13.46 | 13.46 | 13,289 | -0.21(-1.57%) |
Mar 28, 2005 | 13.65 | 13.69 | 13.56 | 13.67 | 20,288 | +0.06(+0.45%) |
Mar 24, 2005 | 13.55 | 13.61 | 13.48 | 13.61 | 16,958 | +0.05(+0.40%) |
Mar 23, 2005 | 13.56 | 13.57 | 13.34 | 13.56 | 3,521 | +0.07(+0.51%) |
Mar 22, 2005 | 13.56 | 13.56 | 13.40 | 13.49 | 11,737 | +0.04(+0.28%) |
Mar 21, 2005 | 13.10 | 13.55 | 13.10 | 13.45 | 5,196 | +0.08(+0.63%) |
Mar 18, 2005 | 13.17 | 13.48 | 13.11 | 13.36 | 30,172 | +0.04(+0.29%) |
Mar 17, 2005 | 12.83 | 13.52 | 12.78 | 13.33 | 85,797 | +0.33(+2.54%) |
Mar 16, 2005 | 13.42 | 13.45 | 12.84 | 13.00 | 13,976 | -0.56(-4.13%) |
Mar 15, 2005 | 14.02 | 14.02 | 13.10 | 13.56 | 71,898 | -0.35(-2.53%) |
Mar 14, 2005 | 13.70 | 13.99 | 13.70 | 13.91 | 9,363 | +0.05(+0.33%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.72 | 13.86 | 6,427 | -0.05(-0.33%) |
Mar 10, 2005 | 13.95 | 14.01 | 13.36 | 13.91 | 9,564 | +0.09(+0.67%) |
Mar 09, 2005 | 13.82 | 13.95 | 13.75 | 13.82 | 19,563 | +0.05(+0.39%) |
Mar 08, 2005 | 13.80 | 13.82 | 13.66 | 13.76 | 9,281 | +0.05(+0.39%) |
Mar 07, 2005 | 13.74 | 13.74 | 13.56 | 13.71 | 9,521 | +0.12(+0.90%) |
Mar 04, 2005 | 13.56 | 13.73 | 13.29 | 13.59 | 27,946 | +0.07(+0.51%) |
Mar 03, 2005 | 13.48 | 13.55 | 13.31 | 13.52 | 28,153 | +0.10(+0.74%) |
Mar 02, 2005 | 13.23 | 13.42 | 12.73 | 13.42 | 40,064 | +0.06(+0.46%) |
Mar 01, 2005 | 13.36 | 13.37 | 13.17 | 13.36 | 8,627 | +0.09(+0.69%) |
Feb 28, 2005 | 12.44 | 13.37 | 12.44 | 13.26 | 45,844 | +0.62(+4.91%) |
Feb 25, 2005 | 12.67 | 12.76 | 12.47 | 12.64 | 40,460 | -0.16(-1.26%) |
Feb 24, 2005 | 12.57 | 12.84 | 12.57 | 12.80 | 5,858 | -0.03(-0.24%) |
Feb 23, 2005 | 12.73 | 13.07 | 12.67 | 12.83 | 22,293 | +0.04(+0.30%) |
Feb 22, 2005 | 12.95 | 13.19 | 12.73 | 12.80 | 25,668 | -0.32(-2.45%) |
Feb 18, 2005 | 13.16 | 13.18 | 13.00 | 13.12 | 9,260 | +0.09(+0.71%) |
Feb 17, 2005 | 12.86 | 13.16 | 12.83 | 13.03 | 10,902 | -0.05(-0.41%) |
Feb 16, 2005 | 12.74 | 13.16 | 12.67 | 13.08 | 3,029 | +0.15(+1.13%) |
Feb 15, 2005 | 12.91 | 12.95 | 12.60 | 12.93 | 16,509 | +0.05(+0.42%) |
Feb 14, 2005 | 12.81 | 13.00 | 12.81 | 12.88 | 14,038 | -0.05(-0.42%) |
Feb 11, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 21,476 | -0.10(-0.76%) |
Feb 10, 2005 | 13.08 | 13.29 | 12.91 | 13.03 | 44,378 | +0.20(+1.55%) |
Feb 09, 2005 | 13.23 | 13.34 | 12.81 | 12.83 | 56,197 | +0.15(+1.15%) |
Feb 08, 2005 | 12.69 | 12.69 | 12.54 | 12.69 | 3,391 | +0.15(+1.16%) |
Feb 07, 2005 | 12.69 | 12.70 | 12.53 | 12.54 | 27,842 | -0.11(-0.85%) |
Feb 04, 2005 | 12.61 | 12.69 | 12.57 | 12.65 | 2,796 | -0.01(-0.06%) |
Feb 03, 2005 | 12.58 | 12.66 | 12.31 | 12.66 | 8,347 | +0.15(+1.16%) |
Feb 02, 2005 | 12.31 | 12.52 | 12.31 | 12.51 | 2,930 | -0.02(-0.12%) |
Feb 01, 2005 | 12.46 | 12.64 | 12.27 | 12.53 | 26,736 | -0.10(-0.79%) |
Jan 31, 2005 | 12.86 | 12.86 | 12.61 | 12.63 | 8,344 | -0.12(-0.96%) |
Jan 28, 2005 | 12.42 | 12.75 | 12.04 | 12.75 | 15,393 | +0.38(+3.10%) |
Jan 27, 2005 | 12.36 | 12.41 | 12.18 | 12.37 | 8,477 | +0.07(+0.56%) |
Jan 26, 2005 | 12.10 | 12.46 | 12.06 | 12.30 | 10,923 | +0.18(+1.46%) |
Jan 25, 2005 | 11.98 | 12.27 | 11.98 | 12.12 | 5,708 | +0.00(+0.00%) |
Jan 24, 2005 | 12.27 | 12.30 | 11.94 | 12.12 | 14,389 | -0.03(-0.25%) |
Jan 21, 2005 | 12.55 | 12.55 | 12.05 | 12.15 | 24,513 | -0.23(-1.86%) |
Jan 20, 2005 | 12.33 | 12.41 | 12.23 | 12.38 | 9,351 | +0.00(+0.00%) |
Jan 19, 2005 | 12.83 | 12.83 | 12.34 | 12.38 | 12,130 | -0.17(-1.34%) |
Jan 18, 2005 | 12.53 | 12.64 | 12.35 | 12.55 | 14,836 | -0.05(-0.37%) |
Jan 14, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 6,782 | -0.19(-1.50%) |
Jan 13, 2005 | 12.65 | 12.96 | 12.58 | 12.79 | 10,602 | +0.16(+1.28%) |
Jan 12, 2005 | 12.95 | 12.96 | 12.53 | 12.63 | 9,047 | -0.14(-1.08%) |
Jan 11, 2005 | 12.74 | 12.90 | 12.48 | 12.77 | 6,980 | -0.03(-0.24%) |
Jan 10, 2005 | 12.86 | 13.01 | 12.80 | 12.80 | 4,906 | -0.09(-0.71%) |
Jan 07, 2005 | 12.73 | 13.18 | 12.65 | 12.89 | 116,483 | -0.02(-0.12%) |
Jan 06, 2005 | 13.12 | 13.12 | 12.83 | 12.90 | 16,915 | -0.34(-2.55%) |
Jan 05, 2005 | 13.29 | 13.64 | 13.04 | 13.24 | 17,104 | -0.19(-1.43%) |
Jan 04, 2005 | 13.55 | 13.66 | 13.27 | 13.43 | 20,967 | -0.11(-0.79%) |
Jan 03, 2005 | 13.26 | 13.69 | 13.26 | 13.54 | 10,164 | +0.10(+0.74%) |
Dec 31, 2004 | 13.65 | 13.65 | 13.23 | 13.44 | 94,301 | +0.21(+1.56%) |
Dec 30, 2004 | 13.42 | 13.42 | 13.23 | 13.23 | 45,911 | +0.17(+1.29%) |
Dec 29, 2004 | 13.04 | 13.14 | 12.97 | 13.06 | 24,520 | +0.03(+0.23%) |
Dec 28, 2004 | 13.08 | 13.08 | 13.02 | 13.03 | 1,043 | +0.17(+1.31%) |
Dec 27, 2004 | 12.96 | 13.14 | 12.75 | 12.87 | 45,520 | -0.17(-1.29%) |
Dec 23, 2004 | 13.03 | 13.04 | 12.64 | 13.03 | 11,477 | +0.22(+1.74%) |
Dec 22, 2004 | 12.89 | 13.03 | 12.54 | 12.81 | 8,869 | +0.21(+1.64%) |
Dec 21, 2004 | 12.73 | 12.73 | 12.30 | 12.60 | 5,086 | +0.16(+1.29%) |
Dec 20, 2004 | 12.19 | 12.71 | 12.19 | 12.44 | 10,173 | -0.21(-1.64%) |
Dec 17, 2004 | 12.14 | 12.65 | 12.14 | 12.65 | 10,043 | +0.33(+2.68%) |
Dec 16, 2004 | 12.55 | 12.55 | 12.31 | 12.32 | 19,042 | -0.28(-2.25%) |
Dec 15, 2004 | 12.77 | 12.77 | 12.36 | 12.60 | 11,477 | +0.08(+0.67%) |
Dec 14, 2004 | 12.27 | 12.86 | 12.27 | 12.52 | 12,651 | +0.10(+0.80%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.17 | 12.42 | 8,086 | +0.07(+0.56%) |
Dec 10, 2004 | 12.64 | 12.64 | 12.24 | 12.35 | 5,347 | +0.15(+1.26%) |
Dec 09, 2004 | 12.11 | 12.60 | 12.04 | 12.20 | 5,608 | -0.12(-1.00%) |
Dec 08, 2004 | 12.42 | 12.53 | 12.24 | 12.32 | 26,999 | -0.10(-0.80%) |
Dec 07, 2004 | 12.93 | 12.93 | 12.34 | 12.42 | 18,129 | -0.44(-3.46%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.67 | 12.87 | 3,260 | +0.21(+1.70%) |
Dec 03, 2004 | 13.07 | 13.07 | 12.27 | 12.65 | 18,651 | -0.13(-1.02%) |
Dec 02, 2004 | 12.81 | 12.94 | 12.67 | 12.78 | 9,260 | +0.13(+1.03%) |
Dec 01, 2004 | 13.04 | 13.26 | 12.35 | 12.65 | 386,073 | -0.81(-5.98%) |
Nov 30, 2004 | 13.19 | 13.46 | 13.18 | 13.46 | 13,303 | +0.04(+0.29%) |
Nov 29, 2004 | 13.57 | 13.57 | 13.11 | 13.42 | 5,738 | -0.08(-0.57%) |
Nov 26, 2004 | 13.56 | 13.56 | 13.43 | 13.49 | 4,434 | -0.07(-0.51%) |
Nov 24, 2004 | 13.53 | 13.56 | 13.35 | 13.56 | 7,564 | -0.04(-0.28%) |
Nov 23, 2004 | 13.30 | 13.62 | 13.16 | 13.60 | 14,999 | +0.12(+0.91%) |
Nov 22, 2004 | 13.42 | 13.57 | 13.03 | 13.48 | 7,564 | +0.05(+0.34%) |
Nov 19, 2004 | 13.06 | 13.49 | 13.06 | 13.43 | 3,260 | +0.10(+0.75%) |
Nov 18, 2004 | 13.17 | 13.36 | 12.94 | 13.33 | 8,738 | -0.21(-1.53%) |
Nov 17, 2004 | 13.52 | 13.57 | 13.04 | 13.54 | 9,130 | +0.15(+1.09%) |
Nov 16, 2004 | 13.42 | 13.57 | 13.36 | 13.39 | 10,303 | -0.18(-1.36%) |
Nov 15, 2004 | 13.38 | 13.62 | 13.25 | 13.58 | 24,781 | +0.35(+2.67%) |
Nov 12, 2004 | 13.15 | 13.23 | 13.13 | 13.23 | 2,478 | +0.06(+0.47%) |
Nov 11, 2004 | 13.12 | 13.18 | 13.05 | 13.16 | 9,390 | +0.05(+0.41%) |
Nov 10, 2004 | 13.11 | 13.13 | 13.03 | 13.11 | 3,652 | +0.04(+0.29%) |
Nov 09, 2004 | 13.10 | 13.11 | 13.01 | 13.07 | 1,434 | +0.00(+0.00%) |
Nov 08, 2004 | 12.65 | 13.07 | 12.65 | 13.07 | 20,868 | +0.00(+0.04%) |
Nov 05, 2004 | 13.03 | 13.07 | 12.91 | 13.07 | 13,564 | +0.19(+1.45%) |
Nov 04, 2004 | 12.89 | 13.01 | 12.88 | 12.88 | 4,825 | -0.08(-0.59%) |
Nov 03, 2004 | 12.70 | 13.03 | 12.70 | 12.96 | 13,956 | +0.25(+1.99%) |
Nov 02, 2004 | 12.63 | 12.70 | 12.56 | 12.70 | 4,956 | +0.05(+0.42%) |
Nov 01, 2004 | 12.57 | 12.65 | 12.57 | 12.65 | 4,825 | +0.05(+0.43%) |
Oct 29, 2004 | 12.02 | 12.65 | 12.02 | 12.60 | 10,434 | +0.51(+4.19%) |
Oct 28, 2004 | 11.72 | 12.23 | 11.64 | 12.09 | 7,695 | +0.36(+3.07%) |
Oct 27, 2004 | 11.78 | 11.88 | 11.64 | 11.73 | 17,868 | +0.17(+1.46%) |
Oct 26, 2004 | 11.48 | 11.78 | 11.32 | 11.56 | 41,346 | +0.06(+0.53%) |
Oct 25, 2004 | 11.35 | 11.52 | 11.35 | 11.50 | 6,130 | +0.02(+0.20%) |
Oct 22, 2004 | 11.50 | 11.50 | 11.44 | 11.48 | 12,521 | -0.02(-0.20%) |
Oct 21, 2004 | 11.48 | 11.54 | 11.39 | 11.50 | 12,912 | +0.00(+0.00%) |
Oct 20, 2004 | 11.49 | 11.50 | 11.45 | 11.50 | 1,956 | +0.03(+0.27%) |
Oct 19, 2004 | 11.44 | 11.50 | 11.39 | 11.47 | 3,912 | +0.02(+0.13%) |
Oct 18, 2004 | 11.48 | 11.79 | 11.45 | 11.45 | 8,608 | -0.06(-0.53%) |
Oct 15, 2004 | 11.53 | 11.58 | 11.48 | 11.52 | 7,173 | -0.05(-0.40%) |
Oct 14, 2004 | 11.52 | 11.58 | 11.43 | 11.56 | 11,608 | +0.05(+0.40%) |
Oct 13, 2004 | 11.58 | 11.65 | 11.29 | 11.52 | 17,216 | +0.02(+0.13%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.40 | 11.50 | 6,260 | +0.02(+0.20%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.48 | 11.48 | 4,565 | -0.04(-0.33%) |
Oct 08, 2004 | 11.53 | 11.55 | 11.46 | 11.52 | 11,086 | +0.02(+0.13%) |
Oct 07, 2004 | 11.73 | 11.73 | 11.45 | 11.50 | 76,040 | -0.19(-1.64%) |
Oct 06, 2004 | 11.79 | 11.84 | 11.67 | 11.69 | 11,608 | -0.16(-1.36%) |
Oct 05, 2004 | 11.82 | 11.88 | 11.82 | 11.85 | 652 | -0.02(-0.13%) |
Oct 04, 2004 | 11.79 | 11.93 | 11.79 | 11.87 | 4,565 | -0.02(-0.13%) |
Oct 01, 2004 | 12.04 | 12.09 | 11.85 | 11.88 | 21,260 | -0.15(-1.27%) |
Sep 30, 2004 | 12.07 | 12.21 | 11.88 | 12.04 | 19,303 | +0.08(+0.64%) |
Sep 29, 2004 | 12.08 | 12.08 | 11.88 | 11.96 | 30,259 | +0.06(+0.52%) |
Sep 28, 2004 | 11.74 | 12.04 | 11.73 | 11.90 | 22,825 | +0.06(+0.52%) |
Sep 27, 2004 | 12.06 | 12.11 | 11.81 | 11.84 | 14,869 | -0.24(-1.97%) |
Sep 24, 2004 | 12.03 | 12.16 | 12.01 | 12.08 | 18,390 | +0.13(+1.09%) |
Sep 23, 2004 | 11.91 | 12.08 | 11.91 | 11.95 | 2,478 | -0.22(-1.83%) |
Sep 22, 2004 | 12.05 | 12.19 | 11.81 | 12.17 | 28,303 | -0.07(-0.56%) |
Sep 21, 2004 | 12.35 | 12.35 | 12.24 | 12.24 | 3,782 | -0.04(-0.31%) |
Sep 20, 2004 | 12.49 | 12.49 | 12.27 | 12.27 | 3,521 | -0.18(-1.48%) |
Sep 17, 2004 | 12.46 | 12.47 | 11.86 | 12.46 | 33,911 | +0.02(+0.12%) |
Sep 16, 2004 | 12.37 | 12.48 | 12.27 | 12.44 | 8,608 | +0.10(+0.81%) |
Sep 15, 2004 | 12.27 | 12.37 | 12.08 | 12.34 | 13,173 | +0.08(+0.63%) |
Sep 14, 2004 | 12.24 | 12.32 | 12.03 | 12.27 | 7,956 | +0.02(+0.13%) |
Sep 13, 2004 | 12.18 | 12.26 | 12.04 | 12.25 | 10,043 | +0.16(+1.33%) |
Sep 10, 2004 | 12.00 | 12.24 | 11.97 | 12.09 | 6,260 | +0.00(+0.00%) |
Sep 09, 2004 | 12.24 | 12.25 | 11.97 | 12.09 | 22,434 | +0.12(+1.02%) |
Sep 08, 2004 | 12.26 | 12.26 | 11.94 | 11.97 | 7,043 | -0.27(-2.19%) |
Sep 07, 2004 | 11.74 | 12.24 | 11.74 | 12.24 | 9,260 | +0.25(+2.11%) |
Sep 03, 2004 | 11.86 | 12.23 | 11.86 | 11.98 | 23,607 | -0.05(-0.38%) |
Sep 02, 2004 | 11.91 | 12.04 | 11.58 | 12.03 | 30,911 | +0.26(+2.22%) |
Sep 01, 2004 | 11.68 | 12.21 | 11.54 | 11.77 | 17,216 | +0.15(+1.25%) |
Aug 31, 2004 | 11.32 | 11.78 | 11.32 | 11.62 | 13,173 | +0.31(+2.78%) |
Aug 30, 2004 | 11.33 | 11.38 | 11.06 | 11.31 | 41,476 | -0.16(-1.40%) |
Aug 27, 2004 | 11.50 | 11.50 | 11.25 | 11.47 | 4,825 | -0.01(-0.07%) |
Aug 26, 2004 | 11.57 | 11.73 | 11.31 | 11.48 | 4,825 | -0.08(-0.73%) |
Aug 25, 2004 | 11.34 | 11.56 | 11.32 | 11.56 | 9,782 | +0.08(+0.67%) |
Aug 24, 2004 | 11.32 | 11.53 | 11.32 | 11.49 | 2,999 | +0.05(+0.47%) |
Aug 23, 2004 | 11.11 | 11.49 | 11.07 | 11.43 | 7,695 | +0.33(+2.97%) |
Aug 20, 2004 | 10.50 | 11.10 | 10.50 | 11.10 | 4,394 | +0.61(+5.85%) |
Aug 19, 2004 | 10.28 | 10.50 | 10.28 | 10.49 | 8,608 | +0.18(+1.79%) |
Aug 18, 2004 | 10.22 | 10.50 | 10.04 | 10.30 | 30,651 | +0.19(+1.89%) |
Aug 17, 2004 | 10.18 | 10.35 | 10.01 | 10.11 | 52,563 | +0.07(+0.69%) |
Aug 16, 2004 | 10.48 | 10.60 | 9.890 | 10.04 | 49,693 | -0.35(-3.32%) |
Aug 13, 2004 | 10.56 | 10.68 | 10.37 | 10.39 | 23,999 | -0.29(-2.73%) |
Aug 12, 2004 | 10.66 | 10.73 | 10.54 | 10.68 | 15,651 | -0.04(-0.36%) |
Aug 11, 2004 | 10.70 | 10.76 | 10.64 | 10.72 | 21,260 | -0.05(-0.43%) |
Aug 10, 2004 | 11.01 | 11.02 | 10.62 | 10.76 | 42,129 | -0.16(-1.47%) |
Aug 09, 2004 | 10.85 | 11.11 | 10.79 | 10.93 | 22,068 | +0.11(+0.99%) |
Aug 06, 2004 | 10.93 | 10.93 | 10.59 | 10.82 | 18,260 | -0.18(-1.67%) |
Aug 05, 2004 | 11.26 | 11.26 | 10.79 | 11.00 | 25,825 | -0.53(-4.59%) |
Aug 04, 2004 | 11.87 | 11.87 | 11.09 | 11.53 | 20,999 | -0.24(-2.02%) |
Aug 03, 2004 | 11.52 | 11.96 | 11.50 | 11.77 | 16,027 | -0.16(-1.35%) |
Aug 02, 2004 | 10.95 | 11.93 | 10.94 | 11.93 | 32,346 | +0.76(+6.79%) |
Jul 30, 2004 | 11.19 | 11.19 | 10.54 | 11.17 | 24,129 | -0.15(-1.29%) |
Jul 29, 2004 | 11.30 | 11.45 | 11.12 | 11.32 | 31,433 | +0.12(+1.10%) |
Jul 28, 2004 | 11.26 | 11.30 | 11.08 | 11.19 | 40,694 | -0.12(-1.02%) |
Jul 27, 2004 | 11.14 | 11.64 | 11.14 | 11.31 | 30,781 | +0.00(+0.00%) |
Jul 26, 2004 | 11.42 | 11.50 | 11.18 | 11.31 | 42,650 | -0.28(-2.38%) |
Jul 23, 2004 | 11.69 | 11.69 | 11.22 | 11.58 | 19,564 | +0.21(+1.89%) |
Jul 22, 2004 | 11.26 | 11.49 | 11.01 | 11.37 | 20,868 | +0.20(+1.79%) |
Jul 21, 2004 | 11.22 | 11.62 | 10.73 | 11.17 | 39,259 | -0.15(-1.35%) |
Jul 20, 2004 | 11.27 | 11.45 | 11.08 | 11.32 | 29,216 | +0.08(+0.75%) |
Jul 19, 2004 | 11.24 | 11.46 | 11.23 | 11.24 | 18,521 | +0.01(+0.07%) |
Jul 16, 2004 | 11.24 | 11.52 | 11.13 | 11.23 | 48,259 | -0.15(-1.28%) |
Jul 15, 2004 | 11.38 | 11.44 | 11.19 | 11.38 | 22,434 | +0.12(+1.09%) |
Jul 14, 2004 | 11.34 | 11.42 | 11.23 | 11.26 | 39,259 | -0.10(-0.88%) |
Jul 13, 2004 | 11.40 | 11.45 | 11.33 | 11.35 | 14,477 | +0.00(+0.00%) |
Jul 12, 2004 | 11.45 | 11.46 | 11.24 | 11.35 | 15,912 | -0.18(-1.59%) |
Jul 09, 2004 | 11.45 | 11.54 | 11.24 | 11.54 | 9,521 | +0.09(+0.80%) |
Jul 08, 2004 | 11.45 | 11.45 | 11.27 | 11.45 | 16,173 | +0.07(+0.61%) |
Jul 07, 2004 | 11.24 | 11.49 | 11.24 | 11.38 | 12,651 | -0.08(-0.74%) |
Jul 06, 2004 | 12.01 | 12.01 | 11.20 | 11.46 | 36,911 | -0.38(-3.17%) |
Jul 02, 2004 | 11.85 | 12.38 | 11.46 | 11.84 | 34,433 | +0.11(+0.91%) |