Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.95 | 14.03 | 13.43 | 13.56 | 24,095 | -0.52(-3.68%) |
Jun 29, 2005 | 14.00 | 14.15 | 13.71 | 14.08 | 27,009 | +0.05(+0.34%) |
Jun 28, 2005 | 13.68 | 14.31 | 13.62 | 14.03 | 56,258 | +0.41(+3.01%) |
Jun 27, 2005 | 13.09 | 13.80 | 13.02 | 13.62 | 31,018 | +0.28(+2.08%) |
Jun 24, 2005 | 13.45 | 13.82 | 13.12 | 13.35 | 98,269 | -0.17(-1.29%) |
Jun 23, 2005 | 13.68 | 13.80 | 13.42 | 13.52 | 30,744 | -0.06(-0.44%) |
Jun 22, 2005 | 13.50 | 13.73 | 13.26 | 13.58 | 30,334 | +0.14(+1.08%) |
Jun 21, 2005 | 13.44 | 13.46 | 13.12 | 13.44 | 31,979 | -0.04(-0.27%) |
Jun 20, 2005 | 13.68 | 13.81 | 13.45 | 13.47 | 28,229 | -0.33(-2.36%) |
Jun 17, 2005 | 13.78 | 14.00 | 13.75 | 13.80 | 105,326 | +0.09(+0.66%) |
Jun 16, 2005 | 13.13 | 13.71 | 13.10 | 13.71 | 40,206 | +0.42(+3.18%) |
Jun 15, 2005 | 13.13 | 13.28 | 13.01 | 13.28 | 39,982 | -0.01(-0.09%) |
Jun 14, 2005 | 13.33 | 13.38 | 13.01 | 13.30 | 34,415 | +0.01(+0.10%) |
Jun 13, 2005 | 13.19 | 13.44 | 12.97 | 13.28 | 48,860 | +0.19(+1.47%) |
Jun 10, 2005 | 13.18 | 13.24 | 12.92 | 13.09 | 19,934 | -0.25(-1.85%) |
Jun 09, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 22,116 | +0.37(+2.83%) |
Jun 08, 2005 | 12.94 | 13.29 | 12.94 | 12.97 | 27,449 | -0.10(-0.78%) |
Jun 07, 2005 | 13.21 | 13.32 | 13.03 | 13.07 | 29,874 | -0.07(-0.55%) |
Jun 06, 2005 | 12.89 | 13.22 | 12.89 | 13.15 | 71,845 | +0.10(+0.79%) |
Jun 03, 2005 | 12.95 | 13.07 | 12.90 | 13.04 | 56,578 | -0.02(-0.14%) |
Jun 02, 2005 | 12.95 | 13.10 | 12.95 | 13.06 | 28,196 | -0.12(-0.91%) |
Jun 01, 2005 | 12.93 | 13.19 | 12.93 | 13.18 | 29,353 | +0.23(+1.77%) |
May 31, 2005 | 13.25 | 13.25 | 12.95 | 12.95 | 71,000 | -0.20(-1.51%) |
May 27, 2005 | 13.25 | 13.30 | 13.11 | 13.15 | 31,217 | -0.10(-0.77%) |
May 26, 2005 | 13.09 | 13.25 | 13.08 | 13.25 | 14,557 | +0.11(+0.87%) |
May 25, 2005 | 13.03 | 13.25 | 13.01 | 13.14 | 29,013 | -0.11(-0.86%) |
May 24, 2005 | 13.13 | 13.25 | 13.07 | 13.25 | 58,258 | +0.17(+1.29%) |
May 23, 2005 | 13.31 | 13.35 | 13.04 | 13.09 | 33,788 | -0.32(-2.38%) |
May 20, 2005 | 13.86 | 13.86 | 13.33 | 13.41 | 35,760 | -0.56(-4.01%) |
May 19, 2005 | 13.86 | 14.08 | 13.86 | 13.97 | 16,098 | +0.11(+0.78%) |
May 18, 2005 | 13.76 | 13.92 | 13.74 | 13.86 | 21,909 | +0.18(+1.32%) |
May 17, 2005 | 13.41 | 13.74 | 13.37 | 13.68 | 25,912 | +0.10(+0.76%) |
May 16, 2005 | 13.38 | 13.59 | 13.16 | 13.57 | 20,563 | +0.45(+3.44%) |
May 13, 2005 | 13.56 | 13.71 | 13.12 | 13.12 | 34,996 | -0.43(-3.20%) |
May 12, 2005 | 13.46 | 13.56 | 13.33 | 13.56 | 34,375 | +0.33(+2.46%) |
May 11, 2005 | 13.30 | 13.47 | 13.04 | 13.23 | 21,783 | -0.27(-1.96%) |
May 10, 2005 | 13.11 | 13.56 | 13.11 | 13.50 | 22,456 | +0.16(+1.22%) |
May 09, 2005 | 13.29 | 13.38 | 13.16 | 13.33 | 61,797 | +0.16(+1.23%) |
May 06, 2005 | 13.41 | 13.41 | 13.12 | 13.17 | 9,739 | -0.11(-0.86%) |
May 05, 2005 | 13.07 | 13.31 | 13.04 | 13.28 | 40,507 | +0.19(+1.43%) |
May 04, 2005 | 13.01 | 13.18 | 12.99 | 13.10 | 18,737 | +0.10(+0.79%) |
May 03, 2005 | 12.95 | 13.00 | 12.93 | 13.00 | 20,053 | +0.01(+0.09%) |
May 02, 2005 | 12.77 | 13.06 | 12.71 | 12.98 | 45,300 | +0.12(+0.94%) |
Apr 29, 2005 | 12.83 | 12.86 | 12.50 | 12.86 | 32,525 | +0.26(+2.06%) |
Apr 28, 2005 | 12.53 | 12.74 | 12.50 | 12.60 | 27,167 | -0.05(-0.38%) |
Apr 27, 2005 | 12.35 | 12.92 | 12.17 | 12.65 | 32,659 | +0.17(+1.40%) |
Apr 26, 2005 | 12.29 | 12.74 | 12.26 | 12.48 | 22,393 | +0.12(+0.98%) |
Apr 25, 2005 | 12.42 | 12.47 | 12.30 | 12.36 | 46,666 | +0.13(+1.03%) |
Apr 22, 2005 | 13.10 | 13.12 | 12.22 | 12.23 | 39,131 | -0.72(-5.58%) |
Apr 21, 2005 | 12.59 | 13.10 | 12.42 | 12.95 | 24,647 | +0.63(+5.08%) |
Apr 20, 2005 | 12.72 | 12.73 | 12.33 | 12.33 | 15,211 | -0.62(-4.79%) |
Apr 19, 2005 | 13.04 | 13.04 | 12.74 | 12.95 | 17,052 | -0.03(-0.23%) |
Apr 18, 2005 | 12.53 | 12.98 | 12.40 | 12.98 | 26,405 | +0.58(+4.66%) |
Apr 15, 2005 | 12.96 | 13.45 | 12.39 | 12.40 | 23,198 | -0.47(-3.65%) |
Apr 14, 2005 | 13.19 | 13.27 | 12.87 | 12.87 | 11,145 | -0.19(-1.48%) |
Apr 13, 2005 | 13.23 | 13.24 | 13.06 | 13.06 | 16,996 | -0.25(-1.86%) |
Apr 12, 2005 | 13.31 | 13.43 | 13.22 | 13.31 | 16,657 | +0.00(+0.02%) |
Apr 11, 2005 | 13.35 | 13.48 | 13.31 | 13.31 | 15,064 | -0.03(-0.20%) |
Apr 08, 2005 | 13.78 | 13.92 | 13.33 | 13.33 | 52,590 | -0.58(-4.20%) |
Apr 07, 2005 | 13.83 | 14.01 | 13.74 | 13.92 | 26,739 | +0.04(+0.26%) |
Apr 06, 2005 | 13.89 | 13.97 | 13.62 | 13.88 | 28,292 | +0.10(+0.70%) |
Apr 05, 2005 | 13.68 | 13.96 | 13.50 | 13.78 | 46,225 | -0.01(-0.04%) |
Apr 04, 2005 | 13.57 | 13.86 | 13.53 | 13.79 | 22,840 | +0.05(+0.35%) |
Apr 01, 2005 | 13.97 | 14.03 | 13.59 | 13.74 | 28,234 | -0.10(-0.70%) |
Mar 31, 2005 | 13.89 | 14.11 | 13.67 | 13.84 | 22,644 | -0.16(-1.16%) |
Mar 30, 2005 | 13.92 | 14.13 | 13.92 | 14.00 | 12,811 | +0.22(+1.62%) |
Mar 29, 2005 | 13.89 | 14.16 | 13.78 | 13.78 | 15,404 | -0.23(-1.68%) |
Mar 28, 2005 | 13.68 | 14.11 | 13.68 | 14.01 | 33,459 | +0.20(+1.48%) |
Mar 24, 2005 | 13.86 | 13.91 | 13.77 | 13.81 | 56,592 | +0.16(+1.17%) |
Mar 23, 2005 | 13.92 | 13.92 | 13.56 | 13.65 | 39,610 | -0.29(-2.05%) |
Mar 22, 2005 | 13.83 | 14.03 | 13.83 | 13.94 | 15,206 | +0.01(+0.09%) |
Mar 21, 2005 | 13.76 | 13.94 | 13.57 | 13.92 | 20,458 | +0.23(+1.67%) |
Mar 18, 2005 | 14.03 | 14.03 | 13.57 | 13.69 | 75,224 | -0.13(-0.92%) |
Mar 17, 2005 | 13.91 | 14.03 | 13.79 | 13.82 | 28,271 | -0.19(-1.33%) |
Mar 16, 2005 | 13.91 | 14.26 | 13.91 | 14.01 | 37,799 | +0.06(+0.43%) |
Mar 15, 2005 | 14.26 | 14.38 | 13.91 | 13.95 | 21,394 | -0.06(-0.43%) |
Mar 14, 2005 | 14.12 | 14.17 | 13.89 | 14.01 | 47,952 | +0.09(+0.65%) |
Mar 11, 2005 | 14.41 | 14.41 | 13.88 | 13.92 | 36,511 | -0.32(-2.24%) |
Mar 10, 2005 | 14.09 | 14.46 | 14.09 | 14.24 | 253,436 | +0.01(+0.09%) |
Mar 09, 2005 | 14.01 | 14.38 | 13.98 | 14.22 | 39,496 | +0.21(+1.50%) |
Mar 08, 2005 | 14.45 | 14.45 | 13.99 | 14.01 | 49,393 | -0.32(-2.23%) |
Mar 07, 2005 | 14.18 | 14.44 | 14.18 | 14.33 | 16,752 | -0.05(-0.34%) |
Mar 04, 2005 | 14.46 | 14.46 | 14.26 | 14.38 | 53,232 | -0.02(-0.17%) |
Mar 03, 2005 | 14.46 | 14.46 | 14.32 | 14.41 | 15,231 | +0.10(+0.67%) |
Mar 02, 2005 | 14.25 | 14.40 | 14.16 | 14.31 | 39,232 | -0.09(-0.63%) |
Mar 01, 2005 | 14.15 | 14.41 | 14.11 | 14.40 | 82,006 | +0.39(+2.80%) |
Feb 28, 2005 | 14.29 | 14.29 | 14.01 | 14.01 | 33,979 | -0.30(-2.06%) |
Feb 25, 2005 | 13.91 | 14.43 | 13.91 | 14.30 | 32,224 | +0.20(+1.45%) |
Feb 24, 2005 | 14.37 | 14.37 | 13.83 | 14.10 | 31,974 | +0.12(+0.86%) |
Feb 23, 2005 | 14.36 | 14.36 | 13.83 | 13.98 | 27,441 | -0.08(-0.60%) |
Feb 22, 2005 | 14.20 | 14.20 | 14.04 | 14.06 | 69,249 | -0.14(-0.98%) |
Feb 18, 2005 | 14.32 | 14.32 | 14.19 | 14.20 | 11,784 | +0.00(+0.00%) |
Feb 17, 2005 | 14.29 | 14.29 | 14.20 | 14.20 | 45,835 | -0.09(-0.63%) |
Feb 16, 2005 | 14.39 | 14.43 | 14.25 | 14.29 | 38,636 | -0.20(-1.41%) |
Feb 15, 2005 | 14.42 | 14.54 | 14.16 | 14.50 | 35,456 | +0.01(+0.08%) |
Feb 14, 2005 | 14.52 | 14.59 | 14.43 | 14.48 | 16,250 | -0.03(-0.21%) |
Feb 11, 2005 | 14.19 | 14.51 | 14.19 | 14.51 | 59,385 | +0.25(+1.77%) |
Feb 10, 2005 | 14.32 | 14.32 | 14.16 | 14.26 | 29,187 | +0.10(+0.72%) |
Feb 09, 2005 | 14.15 | 14.39 | 14.15 | 14.16 | 35,670 | -0.11(-0.80%) |
Feb 08, 2005 | 14.15 | 14.36 | 14.15 | 14.27 | 326,179 | +0.01(+0.04%) |
Feb 07, 2005 | 14.43 | 14.43 | 14.13 | 14.27 | 75,810 | +0.05(+0.34%) |
Feb 04, 2005 | 14.31 | 14.32 | 14.17 | 14.22 | 90,709 | -0.23(-1.63%) |
Feb 03, 2005 | 14.43 | 14.46 | 14.16 | 14.45 | 32,271 | -0.01(-0.04%) |
Feb 02, 2005 | 14.31 | 14.46 | 14.17 | 14.46 | 21,841 | +0.06(+0.42%) |
Feb 01, 2005 | 14.46 | 14.46 | 14.37 | 14.40 | 39,974 | -0.06(-0.42%) |
Jan 31, 2005 | 14.64 | 14.72 | 14.45 | 14.46 | 30,309 | +0.04(+0.25%) |
Jan 28, 2005 | 14.33 | 14.64 | 14.30 | 14.42 | 25,832 | -0.29(-1.97%) |
Jan 27, 2005 | 14.57 | 14.76 | 14.56 | 14.71 | 26,920 | +0.14(+0.95%) |
Jan 26, 2005 | 14.07 | 14.58 | 14.06 | 14.57 | 50,407 | +0.47(+3.33%) |
Jan 25, 2005 | 14.10 | 14.15 | 13.91 | 14.10 | 180,823 | +0.07(+0.47%) |
Jan 24, 2005 | 14.15 | 14.16 | 14.02 | 14.04 | 16,551 | -0.10(-0.68%) |
Jan 21, 2005 | 13.90 | 14.13 | 13.77 | 14.13 | 29,056 | +0.36(+2.58%) |
Jan 20, 2005 | 13.68 | 13.80 | 13.65 | 13.78 | 13,319 | -0.02(-0.13%) |
Jan 19, 2005 | 14.05 | 14.05 | 13.75 | 13.80 | 31,406 | -0.03(-0.22%) |
Jan 18, 2005 | 13.70 | 14.10 | 13.68 | 13.83 | 34,648 | +0.00(+0.00%) |
Jan 14, 2005 | 13.85 | 13.97 | 13.71 | 13.83 | 16,473 | +0.04(+0.31%) |
Jan 13, 2005 | 13.71 | 13.91 | 13.71 | 13.78 | 28,309 | -0.10(-0.74%) |
Jan 12, 2005 | 14.04 | 14.04 | 13.68 | 13.89 | 10,322 | -0.03(-0.22%) |
Jan 11, 2005 | 14.28 | 14.28 | 13.81 | 13.92 | 38,397 | -0.23(-1.62%) |
Jan 10, 2005 | 14.09 | 14.20 | 14.04 | 14.15 | 26,274 | -0.03(-0.21%) |
Jan 07, 2005 | 14.46 | 14.46 | 14.09 | 14.18 | 26,793 | -0.14(-1.01%) |
Jan 06, 2005 | 14.19 | 14.36 | 14.16 | 14.32 | 21,597 | +0.07(+0.47%) |
Jan 05, 2005 | 14.40 | 14.48 | 14.17 | 14.25 | 30,309 | -0.22(-1.54%) |
Jan 04, 2005 | 14.73 | 14.73 | 14.41 | 14.48 | 26,105 | -0.07(-0.50%) |
Jan 03, 2005 | 14.85 | 14.94 | 14.55 | 14.55 | 21,573 | -0.30(-2.03%) |
Dec 31, 2004 | 15.07 | 15.13 | 14.85 | 14.85 | 7,469 | -0.25(-1.68%) |
Dec 30, 2004 | 15.22 | 15.30 | 15.10 | 15.10 | 7,303 | -0.15(-0.99%) |
Dec 29, 2004 | 15.38 | 15.38 | 15.26 | 15.26 | 16,763 | -0.31(-1.97%) |
Dec 28, 2004 | 15.29 | 15.56 | 15.29 | 15.56 | 46,640 | +0.40(+2.62%) |
Dec 27, 2004 | 15.48 | 15.48 | 15.15 | 15.16 | 16,099 | -0.23(-1.49%) |
Dec 23, 2004 | 15.36 | 15.41 | 15.26 | 15.39 | 4,647 | +0.13(+0.87%) |
Dec 22, 2004 | 15.33 | 15.33 | 15.20 | 15.26 | 24,066 | -0.01(-0.08%) |
Dec 21, 2004 | 15.27 | 15.36 | 15.23 | 15.27 | 17,925 | +0.02(+0.16%) |
Dec 20, 2004 | 14.97 | 15.33 | 14.82 | 15.25 | 28,548 | +0.12(+0.80%) |
Dec 17, 2004 | 15.20 | 15.33 | 14.98 | 15.13 | 58,756 | +0.08(+0.52%) |
Dec 16, 2004 | 15.05 | 15.32 | 15.00 | 15.05 | 18,921 | -0.25(-1.61%) |
Dec 15, 2004 | 14.97 | 15.30 | 14.76 | 15.30 | 11,452 | +0.17(+1.12%) |
Dec 14, 2004 | 15.16 | 15.18 | 14.92 | 15.13 | 9,792 | -0.02(-0.16%) |
Dec 13, 2004 | 14.72 | 15.15 | 14.72 | 15.15 | 28,548 | +0.21(+1.41%) |
Dec 10, 2004 | 15.03 | 15.03 | 14.74 | 14.94 | 30,540 | +0.07(+0.45%) |
Dec 09, 2004 | 14.73 | 15.00 | 14.72 | 14.88 | 12,116 | -0.04(-0.24%) |
Dec 08, 2004 | 14.95 | 15.06 | 14.74 | 14.91 | 114,027 | +0.13(+0.86%) |
Dec 07, 2004 | 15.21 | 15.21 | 14.79 | 14.79 | 40,996 | -0.49(-3.23%) |
Dec 06, 2004 | 15.22 | 15.51 | 15.20 | 15.28 | 27,386 | +0.05(+0.36%) |
Dec 03, 2004 | 15.36 | 15.44 | 15.22 | 15.22 | 17,925 | -0.22(-1.44%) |
Dec 02, 2004 | 15.33 | 15.46 | 15.06 | 15.45 | 36,183 | +0.05(+0.31%) |
Dec 01, 2004 | 15.34 | 15.49 | 15.29 | 15.40 | 30,208 | +0.12(+0.79%) |
Nov 30, 2004 | 15.21 | 15.30 | 15.10 | 15.28 | 18,257 | -0.08(-0.51%) |
Nov 29, 2004 | 15.06 | 15.36 | 15.01 | 15.36 | 26,556 | +0.35(+2.33%) |
Nov 26, 2004 | 15.12 | 15.13 | 14.99 | 15.01 | 17,261 | -0.21(-1.35%) |
Nov 24, 2004 | 15.15 | 15.36 | 15.10 | 15.21 | 34,191 | -0.16(-1.06%) |
Nov 23, 2004 | 15.01 | 15.38 | 14.88 | 15.38 | 21,743 | +0.13(+0.87%) |
Nov 22, 2004 | 14.97 | 15.24 | 14.94 | 15.24 | 11,950 | +0.36(+2.43%) |
Nov 19, 2004 | 14.95 | 15.15 | 14.85 | 14.88 | 19,751 | -0.16(-1.04%) |
Nov 18, 2004 | 15.09 | 15.16 | 15.01 | 15.04 | 50,457 | -0.29(-1.89%) |
Nov 17, 2004 | 15.60 | 15.61 | 15.33 | 15.33 | 47,967 | -0.11(-0.70%) |
Nov 16, 2004 | 15.50 | 15.53 | 15.35 | 15.44 | 10,788 | -0.15(-0.97%) |
Nov 15, 2004 | 15.56 | 15.59 | 15.33 | 15.59 | 20,747 | +0.07(+0.47%) |
Nov 12, 2004 | 15.54 | 15.66 | 15.24 | 15.51 | 40,664 | +0.14(+0.90%) |
Nov 11, 2004 | 15.23 | 15.51 | 15.23 | 15.38 | 15,933 | -0.01(-0.04%) |
Nov 10, 2004 | 15.01 | 15.41 | 15.01 | 15.38 | 12,448 | +0.32(+2.12%) |
Nov 09, 2004 | 14.92 | 15.12 | 14.81 | 15.06 | 15,933 | +0.14(+0.97%) |
Nov 08, 2004 | 15.03 | 15.03 | 14.86 | 14.92 | 4,315 | +0.05(+0.32%) |
Nov 05, 2004 | 15.09 | 15.18 | 14.68 | 14.87 | 49,627 | -0.28(-1.87%) |
Nov 04, 2004 | 14.91 | 15.15 | 14.91 | 15.15 | 59,586 | +0.15(+1.00%) |
Nov 03, 2004 | 14.69 | 15.06 | 14.69 | 15.00 | 48,631 | +0.33(+2.26%) |
Nov 02, 2004 | 14.69 | 14.74 | 14.58 | 14.67 | 3,817 | +0.07(+0.45%) |
Nov 01, 2004 | 14.55 | 14.62 | 14.29 | 14.60 | 34,025 | +0.24(+1.68%) |
Oct 29, 2004 | 14.22 | 14.50 | 14.14 | 14.36 | 24,730 | +0.11(+0.76%) |
Oct 28, 2004 | 14.30 | 14.40 | 14.03 | 14.25 | 22,407 | -0.19(-1.29%) |
Oct 27, 2004 | 14.31 | 14.77 | 14.16 | 14.44 | 34,025 | -0.13(-0.87%) |
Oct 26, 2004 | 14.42 | 14.61 | 14.40 | 14.57 | 33,527 | -0.01(-0.08%) |
Oct 25, 2004 | 14.15 | 14.59 | 14.03 | 14.58 | 24,232 | +0.57(+4.09%) |
Oct 22, 2004 | 14.58 | 14.62 | 14.01 | 14.01 | 9,128 | -0.51(-3.53%) |
Oct 21, 2004 | 14.33 | 14.55 | 14.30 | 14.52 | 23,071 | +0.09(+0.63%) |
Oct 20, 2004 | 14.45 | 14.45 | 14.21 | 14.43 | 11,452 | +0.06(+0.42%) |
Oct 19, 2004 | 14.67 | 14.75 | 14.32 | 14.37 | 35,685 | -0.23(-1.57%) |
Oct 18, 2004 | 14.40 | 14.60 | 14.40 | 14.60 | 2,157 | +0.14(+1.00%) |
Oct 15, 2004 | 14.45 | 14.65 | 14.28 | 14.45 | 17,593 | +0.29(+2.04%) |
Oct 14, 2004 | 14.41 | 14.52 | 14.16 | 14.16 | 17,925 | -0.14(-1.01%) |
Oct 13, 2004 | 14.59 | 14.77 | 14.22 | 14.31 | 20,083 | -0.48(-3.26%) |
Oct 12, 2004 | 14.35 | 14.79 | 14.30 | 14.79 | 6,473 | +0.34(+2.38%) |
Oct 11, 2004 | 14.29 | 14.45 | 14.22 | 14.45 | 4,647 | +0.19(+1.31%) |
Oct 08, 2004 | 14.52 | 14.62 | 14.26 | 14.26 | 8,962 | -0.49(-3.31%) |
Oct 07, 2004 | 14.82 | 14.82 | 14.56 | 14.75 | 24,232 | -0.12(-0.81%) |
Oct 06, 2004 | 14.68 | 14.87 | 14.68 | 14.87 | 7,137 | +0.27(+1.86%) |
Oct 05, 2004 | 14.76 | 14.76 | 14.60 | 14.60 | 4,647 | -0.10(-0.66%) |
Oct 04, 2004 | 14.87 | 14.87 | 14.59 | 14.69 | 11,120 | +0.07(+0.45%) |
Oct 01, 2004 | 14.67 | 15.10 | 14.30 | 14.63 | 22,407 | +0.01(+0.08%) |
Sep 30, 2004 | 14.28 | 14.62 | 14.28 | 14.62 | 14,772 | +0.11(+0.79%) |
Sep 29, 2004 | 14.42 | 14.51 | 14.30 | 14.50 | 17,427 | +0.11(+0.80%) |
Sep 28, 2004 | 14.32 | 14.41 | 14.16 | 14.39 | 41,162 | +0.22(+1.57%) |
Sep 27, 2004 | 14.20 | 14.32 | 14.16 | 14.16 | 9,958 | -0.14(-1.01%) |
Sep 24, 2004 | 14.22 | 14.33 | 14.17 | 14.31 | 38,507 | +0.04(+0.30%) |
Sep 23, 2004 | 14.24 | 14.34 | 14.24 | 14.27 | 4,813 | -0.01(-0.08%) |
Sep 22, 2004 | 14.48 | 14.48 | 14.25 | 14.28 | 24,398 | -0.30(-2.03%) |
Sep 21, 2004 | 14.44 | 14.62 | 14.35 | 14.57 | 49,129 | +0.13(+0.88%) |
Sep 20, 2004 | 14.80 | 14.82 | 14.43 | 14.45 | 37,345 | -0.40(-2.72%) |
Sep 17, 2004 | 15.11 | 15.36 | 14.84 | 14.85 | 79,835 | -0.31(-2.07%) |
Sep 16, 2004 | 14.85 | 15.21 | 14.85 | 15.16 | 39,170 | +0.16(+1.08%) |
Sep 15, 2004 | 14.82 | 15.00 | 14.82 | 15.00 | 42,656 | +0.17(+1.18%) |
Sep 14, 2004 | 14.76 | 14.93 | 14.76 | 14.83 | 31,038 | +0.00(+0.00%) |
Sep 13, 2004 | 14.71 | 14.85 | 14.67 | 14.83 | 37,345 | +0.04(+0.29%) |
Sep 10, 2004 | 14.39 | 14.79 | 14.38 | 14.79 | 37,843 | +0.28(+1.91%) |
Sep 09, 2004 | 14.18 | 14.52 | 14.18 | 14.51 | 21,411 | +0.46(+3.30%) |
Sep 08, 2004 | 14.26 | 14.31 | 14.04 | 14.04 | 18,423 | -0.27(-1.85%) |
Sep 07, 2004 | 14.00 | 14.46 | 13.88 | 14.31 | 34,805 | +0.57(+4.12%) |
Sep 03, 2004 | 13.60 | 14.22 | 13.60 | 13.74 | 14,108 | -0.42(-2.94%) |
Sep 02, 2004 | 13.86 | 14.18 | 13.63 | 14.16 | 20,747 | +0.44(+3.21%) |
Sep 01, 2004 | 13.61 | 14.18 | 13.61 | 13.72 | 80,001 | -0.01(-0.09%) |
Aug 31, 2004 | 13.95 | 13.96 | 13.53 | 13.73 | 8,630 | -0.18(-1.30%) |
Aug 30, 2004 | 13.75 | 13.91 | 13.56 | 13.91 | 17,095 | -0.02(-0.17%) |
Aug 27, 2004 | 13.86 | 13.94 | 13.75 | 13.94 | 26,058 | +0.07(+0.48%) |
Aug 26, 2004 | 13.94 | 14.10 | 13.86 | 13.87 | 45,312 | -0.02(-0.17%) |
Aug 25, 2004 | 13.62 | 13.92 | 13.47 | 13.89 | 36,681 | +0.33(+2.40%) |
Aug 24, 2004 | 13.59 | 13.74 | 13.52 | 13.57 | 37,511 | +0.04(+0.31%) |
Aug 23, 2004 | 13.67 | 13.80 | 13.50 | 13.53 | 19,318 | -0.16(-1.15%) |
Aug 20, 2004 | 13.81 | 13.85 | 13.68 | 13.68 | 38,507 | +0.01(+0.04%) |
Aug 19, 2004 | 13.97 | 14.03 | 13.65 | 13.68 | 48,465 | -0.35(-2.49%) |
Aug 18, 2004 | 13.81 | 14.22 | 13.81 | 14.03 | 31,203 | -0.04(-0.30%) |
Aug 17, 2004 | 14.00 | 14.07 | 13.79 | 14.07 | 23,071 | +0.16(+1.17%) |
Aug 16, 2004 | 13.63 | 14.13 | 13.53 | 13.91 | 51,121 | +0.42(+3.08%) |
Aug 13, 2004 | 13.25 | 13.56 | 13.25 | 13.49 | 71,702 | +0.16(+1.22%) |
Aug 12, 2004 | 13.35 | 13.40 | 13.33 | 13.33 | 9,460 | -0.21(-1.56%) |
Aug 11, 2004 | 13.44 | 13.56 | 13.33 | 13.54 | 18,589 | -0.11(-0.79%) |
Aug 10, 2004 | 13.41 | 13.65 | 13.32 | 13.65 | 16,929 | +0.37(+2.81%) |
Aug 09, 2004 | 13.30 | 13.32 | 13.25 | 13.27 | 17,095 | -0.02(-0.18%) |
Aug 06, 2004 | 13.44 | 13.48 | 13.25 | 13.30 | 18,257 | -0.17(-1.25%) |
Aug 05, 2004 | 13.72 | 13.81 | 13.47 | 13.47 | 43,154 | -0.28(-2.02%) |
Aug 04, 2004 | 13.66 | 13.86 | 13.61 | 13.74 | 17,925 | +0.04(+0.26%) |
Aug 03, 2004 | 13.89 | 13.90 | 13.71 | 13.71 | 14,938 | -0.21(-1.52%) |
Aug 02, 2004 | 13.91 | 14.14 | 13.85 | 13.92 | 63,901 | -0.02(-0.17%) |
Jul 30, 2004 | 13.77 | 13.98 | 13.76 | 13.94 | 30,706 | +0.15(+1.09%) |
Jul 29, 2004 | 13.52 | 13.79 | 13.43 | 13.79 | 45,478 | +0.33(+2.42%) |
Jul 28, 2004 | 13.32 | 13.56 | 13.25 | 13.47 | 24,730 | +0.02(+0.18%) |
Jul 27, 2004 | 13.01 | 13.51 | 13.00 | 13.44 | 70,872 | +0.61(+4.74%) |
Jul 26, 2004 | 13.06 | 13.06 | 12.83 | 12.83 | 15,601 | -0.23(-1.80%) |
Jul 23, 2004 | 13.25 | 13.39 | 13.07 | 13.07 | 20,415 | -0.34(-2.56%) |
Jul 22, 2004 | 13.62 | 13.69 | 13.31 | 13.41 | 21,079 | -0.26(-1.89%) |
Jul 21, 2004 | 13.86 | 13.86 | 13.67 | 13.67 | 32,365 | -0.13(-0.92%) |
Jul 20, 2004 | 13.68 | 13.81 | 13.60 | 13.80 | 20,913 | +0.13(+0.93%) |
Jul 19, 2004 | 13.60 | 13.78 | 13.57 | 13.67 | 10,456 | +0.07(+0.49%) |
Jul 16, 2004 | 13.65 | 13.71 | 13.55 | 13.60 | 11,784 | +0.01(+0.09%) |
Jul 15, 2004 | 13.61 | 13.86 | 13.56 | 13.59 | 9,958 | -0.07(-0.53%) |
Jul 14, 2004 | 13.73 | 13.78 | 13.57 | 13.66 | 8,132 | -0.08(-0.61%) |
Jul 13, 2004 | 13.71 | 13.97 | 13.65 | 13.75 | 27,884 | +0.02(+0.18%) |
Jul 12, 2004 | 13.80 | 13.84 | 13.71 | 13.72 | 17,427 | -0.13(-0.96%) |
Jul 09, 2004 | 13.77 | 13.96 | 13.71 | 13.86 | 16,265 | +0.06(+0.44%) |
Jul 08, 2004 | 13.86 | 14.00 | 13.80 | 13.80 | 39,336 | -0.11(-0.82%) |
Jul 07, 2004 | 13.91 | 13.95 | 13.86 | 13.91 | 10,124 | +0.02(+0.13%) |
Jul 06, 2004 | 13.98 | 13.98 | 13.86 | 13.89 | 8,464 | -0.17(-1.20%) |
Jul 02, 2004 | 13.98 | 14.08 | 13.98 | 14.06 | 6,307 | -0.01(-0.04%) |