Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.38 | 12.47 | 11.61 | 12.31 | 603,982 | -0.03(-0.27%) |
Apr 28, 2005 | 12.20 | 12.89 | 12.20 | 12.34 | 742,736 | +0.01(+0.07%) |
Apr 27, 2005 | 12.45 | 12.65 | 12.04 | 12.33 | 551,654 | -0.08(-0.67%) |
Apr 26, 2005 | 12.52 | 12.78 | 12.37 | 12.42 | 421,914 | -0.21(-1.65%) |
Apr 25, 2005 | 12.75 | 12.98 | 12.54 | 12.62 | 159,410 | +0.00(+0.00%) |
Apr 22, 2005 | 12.97 | 12.97 | 12.47 | 12.62 | 369,164 | -0.39(-3.00%) |
Apr 21, 2005 | 12.86 | 13.22 | 12.77 | 13.02 | 237,731 | +0.25(+1.95%) |
Apr 20, 2005 | 12.77 | 13.15 | 12.53 | 12.77 | 668,453 | +0.02(+0.20%) |
Apr 19, 2005 | 12.08 | 12.92 | 12.08 | 12.74 | 413,322 | +0.67(+5.51%) |
Apr 18, 2005 | 11.98 | 12.52 | 11.98 | 12.08 | 493,292 | +0.07(+0.62%) |
Apr 15, 2005 | 12.46 | 12.46 | 11.83 | 12.00 | 305,479 | -0.37(-3.02%) |
Apr 14, 2005 | 12.50 | 12.61 | 12.37 | 12.38 | 245,806 | -0.14(-1.13%) |
Apr 13, 2005 | 13.07 | 13.07 | 12.41 | 12.52 | 257,661 | -0.54(-4.14%) |
Apr 12, 2005 | 13.14 | 13.22 | 12.77 | 13.06 | 343,903 | -0.15(-1.13%) |
Apr 11, 2005 | 13.37 | 13.52 | 13.14 | 13.21 | 135,515 | -0.26(-1.91%) |
Apr 08, 2005 | 13.42 | 13.71 | 13.35 | 13.46 | 315,857 | +0.01(+0.06%) |
Apr 07, 2005 | 13.20 | 13.47 | 13.03 | 13.46 | 219,956 | +0.35(+2.66%) |
Apr 06, 2005 | 13.41 | 13.45 | 13.08 | 13.11 | 234,575 | -0.18(-1.38%) |
Apr 05, 2005 | 12.96 | 13.48 | 12.96 | 13.29 | 933,518 | +0.22(+1.72%) |
Apr 04, 2005 | 12.92 | 13.07 | 12.82 | 13.07 | 294,655 | +0.00(+0.00%) |
Apr 01, 2005 | 13.39 | 13.42 | 12.92 | 13.07 | 539,368 | -0.14(-1.07%) |
Mar 31, 2005 | 12.98 | 13.31 | 12.97 | 13.21 | 439,226 | +0.16(+1.21%) |
Mar 30, 2005 | 12.60 | 13.06 | 12.49 | 13.05 | 230,208 | +0.52(+4.18%) |
Mar 29, 2005 | 13.06 | 13.08 | 12.52 | 12.52 | 191,324 | -0.40(-3.09%) |
Mar 28, 2005 | 12.90 | 13.11 | 12.88 | 12.92 | 248,247 | -0.01(-0.10%) |
Mar 24, 2005 | 13.14 | 13.16 | 12.92 | 12.94 | 187,822 | -0.08(-0.61%) |
Mar 23, 2005 | 12.97 | 13.15 | 12.79 | 13.02 | 226,492 | +0.11(+0.84%) |
Mar 22, 2005 | 13.16 | 13.31 | 12.85 | 12.91 | 299,563 | -0.31(-2.33%) |
Mar 21, 2005 | 13.17 | 13.33 | 13.02 | 13.22 | 153,163 | +0.03(+0.25%) |
Mar 18, 2005 | 13.68 | 13.68 | 13.12 | 13.18 | 377,561 | -0.40(-2.94%) |
Mar 17, 2005 | 13.39 | 13.66 | 13.27 | 13.58 | 486,443 | +0.24(+1.81%) |
Mar 16, 2005 | 13.31 | 13.43 | 13.12 | 13.34 | 740,961 | +0.12(+0.94%) |
Mar 15, 2005 | 13.88 | 14.01 | 13.21 | 13.22 | 436,455 | -0.61(-4.39%) |
Mar 14, 2005 | 13.72 | 13.92 | 13.58 | 13.82 | 377,456 | +0.13(+0.97%) |
Mar 11, 2005 | 13.85 | 14.01 | 13.53 | 13.69 | 478,488 | -0.17(-1.20%) |
Mar 10, 2005 | 14.11 | 14.19 | 13.48 | 13.86 | 870,694 | -0.30(-2.12%) |
Mar 09, 2005 | 14.56 | 14.75 | 14.12 | 14.15 | 725,748 | -0.45(-3.08%) |
Mar 08, 2005 | 14.79 | 14.95 | 14.58 | 14.60 | 290,306 | -0.32(-2.17%) |
Mar 07, 2005 | 14.76 | 15.11 | 14.74 | 14.93 | 343,392 | +0.13(+0.90%) |
Mar 04, 2005 | 14.95 | 15.16 | 14.79 | 14.80 | 291,047 | -0.13(-0.89%) |
Mar 03, 2005 | 15.04 | 15.19 | 14.70 | 14.93 | 320,566 | -0.18(-1.21%) |
Mar 02, 2005 | 15.43 | 15.64 | 15.07 | 15.11 | 338,151 | -0.52(-3.35%) |
Mar 01, 2005 | 15.31 | 15.69 | 15.25 | 15.64 | 393,914 | +0.26(+1.68%) |
Feb 28, 2005 | 15.46 | 15.80 | 15.14 | 15.38 | 607,491 | -0.21(-1.33%) |
Feb 25, 2005 | 15.17 | 15.64 | 15.14 | 15.59 | 545,229 | +0.38(+2.52%) |
Feb 24, 2005 | 14.60 | 15.27 | 14.57 | 15.20 | 634,940 | +0.46(+3.10%) |
Feb 23, 2005 | 14.85 | 14.96 | 14.58 | 14.75 | 593,443 | +0.04(+0.28%) |
Feb 22, 2005 | 14.76 | 15.36 | 14.68 | 14.70 | 445,487 | -0.30(-2.00%) |
Feb 18, 2005 | 14.91 | 15.21 | 14.81 | 15.00 | 333,360 | +0.11(+0.73%) |
Feb 17, 2005 | 14.98 | 15.26 | 14.81 | 14.90 | 338,290 | -0.22(-1.43%) |
Feb 16, 2005 | 15.06 | 15.29 | 15.03 | 15.11 | 631,112 | -0.07(-0.44%) |
Feb 15, 2005 | 14.67 | 15.33 | 14.64 | 15.18 | 822,623 | +0.42(+2.88%) |
Feb 14, 2005 | 14.96 | 15.22 | 14.62 | 14.75 | 790,297 | -0.30(-1.99%) |
Feb 11, 2005 | 15.47 | 15.55 | 14.84 | 15.05 | 2,029,998 | +0.82(+5.79%) |
Feb 10, 2005 | 14.08 | 14.46 | 13.92 | 14.23 | 592,830 | +0.06(+0.41%) |
Feb 09, 2005 | 14.56 | 14.62 | 14.03 | 14.17 | 491,535 | -0.43(-2.96%) |
Feb 08, 2005 | 14.03 | 15.08 | 13.87 | 14.60 | 1,216,165 | +0.86(+6.23%) |
Feb 07, 2005 | 13.79 | 13.94 | 13.65 | 13.75 | 324,841 | -0.15(-1.08%) |
Feb 04, 2005 | 13.18 | 13.91 | 13.18 | 13.90 | 336,197 | +0.67(+5.09%) |
Feb 03, 2005 | 13.33 | 13.36 | 13.09 | 13.22 | 247,490 | -0.05(-0.38%) |
Feb 02, 2005 | 13.44 | 13.44 | 13.08 | 13.27 | 289,587 | -0.03(-0.25%) |
Feb 01, 2005 | 12.94 | 13.41 | 12.94 | 13.31 | 242,383 | +0.29(+2.24%) |
Jan 31, 2005 | 12.79 | 13.17 | 12.78 | 13.02 | 310,072 | +0.32(+2.56%) |
Jan 28, 2005 | 13.11 | 13.14 | 12.58 | 12.69 | 255,308 | -0.44(-3.36%) |
Jan 27, 2005 | 12.88 | 13.31 | 12.82 | 13.13 | 273,047 | +0.11(+0.83%) |
Jan 26, 2005 | 12.74 | 13.05 | 12.74 | 13.02 | 378,476 | +0.40(+3.16%) |
Jan 25, 2005 | 12.12 | 12.98 | 12.12 | 12.62 | 447,918 | +0.56(+4.62%) |
Jan 24, 2005 | 12.42 | 12.56 | 12.03 | 12.07 | 342,220 | -0.42(-3.33%) |
Jan 21, 2005 | 12.80 | 12.80 | 12.43 | 12.48 | 314,638 | -0.20(-1.57%) |
Jan 20, 2005 | 12.47 | 12.76 | 12.47 | 12.68 | 363,232 | +0.05(+0.39%) |
Jan 19, 2005 | 13.01 | 13.01 | 12.58 | 12.63 | 444,706 | -0.26(-2.00%) |
Jan 18, 2005 | 12.52 | 12.94 | 12.45 | 12.89 | 261,071 | +0.27(+2.11%) |
Jan 14, 2005 | 12.47 | 12.67 | 12.33 | 12.62 | 274,659 | +0.32(+2.57%) |
Jan 13, 2005 | 12.49 | 12.65 | 12.21 | 12.31 | 445,114 | -0.32(-2.57%) |
Jan 12, 2005 | 12.88 | 13.00 | 12.43 | 12.63 | 596,986 | +0.10(+0.80%) |
Jan 11, 2005 | 12.93 | 12.95 | 12.46 | 12.53 | 850,331 | -0.51(-3.89%) |
Jan 10, 2005 | 13.17 | 13.35 | 13.00 | 13.04 | 426,117 | -0.29(-2.18%) |
Jan 07, 2005 | 13.87 | 13.87 | 13.07 | 13.33 | 609,359 | -0.33(-2.43%) |
Jan 06, 2005 | 13.91 | 14.14 | 13.51 | 13.66 | 569,634 | -0.23(-1.68%) |
Jan 05, 2005 | 14.30 | 14.48 | 13.75 | 13.90 | 842,707 | -0.52(-3.58%) |
Jan 04, 2005 | 14.91 | 15.20 | 14.28 | 14.41 | 733,807 | -0.75(-4.94%) |
Jan 03, 2005 | 15.34 | 15.51 | 15.07 | 15.16 | 542,977 | -0.27(-1.73%) |
Dec 31, 2004 | 15.28 | 15.52 | 15.22 | 15.43 | 194,909 | -0.04(-0.27%) |
Dec 30, 2004 | 15.31 | 15.59 | 15.26 | 15.47 | 170,620 | +0.04(+0.27%) |
Dec 29, 2004 | 15.30 | 15.67 | 15.23 | 15.43 | 188,416 | -0.02(-0.11%) |
Dec 28, 2004 | 15.01 | 15.46 | 15.01 | 15.44 | 214,989 | +0.28(+1.87%) |
Dec 27, 2004 | 15.30 | 15.41 | 14.92 | 15.16 | 218,596 | -0.26(-1.67%) |
Dec 23, 2004 | 15.29 | 15.48 | 15.12 | 15.42 | 160,159 | +0.16(+1.04%) |
Dec 22, 2004 | 15.04 | 15.29 | 14.93 | 15.26 | 242,163 | +0.17(+1.16%) |
Dec 21, 2004 | 14.48 | 15.34 | 14.48 | 15.09 | 341,602 | +0.49(+3.36%) |
Dec 20, 2004 | 15.08 | 15.43 | 14.52 | 14.60 | 435,750 | -0.61(-3.99%) |
Dec 17, 2004 | 14.95 | 15.31 | 14.90 | 15.20 | 237,594 | +0.12(+0.77%) |
Dec 16, 2004 | 15.13 | 15.44 | 14.96 | 15.09 | 323,205 | -0.22(-1.47%) |
Dec 15, 2004 | 14.87 | 15.36 | 14.87 | 15.31 | 406,050 | +0.27(+1.77%) |
Dec 14, 2004 | 14.52 | 15.13 | 14.42 | 15.04 | 351,822 | +0.56(+3.85%) |
Dec 13, 2004 | 14.29 | 14.65 | 14.11 | 14.49 | 332,223 | +0.27(+1.93%) |
Dec 10, 2004 | 14.15 | 14.39 | 14.04 | 14.21 | 321,041 | -0.12(-0.87%) |
Dec 09, 2004 | 14.57 | 14.57 | 13.98 | 14.34 | 573,424 | -0.41(-2.79%) |
Dec 08, 2004 | 14.82 | 14.95 | 14.57 | 14.75 | 401,601 | -0.02(-0.14%) |
Dec 07, 2004 | 15.18 | 15.41 | 14.73 | 14.77 | 326,692 | -0.52(-3.37%) |
Dec 06, 2004 | 15.12 | 15.42 | 14.90 | 15.29 | 392,223 | +0.02(+0.16%) |
Dec 03, 2004 | 15.19 | 15.47 | 15.13 | 15.26 | 531,461 | +0.37(+2.46%) |
Dec 02, 2004 | 14.55 | 15.39 | 14.48 | 14.90 | 787,572 | +0.21(+1.42%) |
Dec 01, 2004 | 14.16 | 14.76 | 14.16 | 14.69 | 492,743 | +0.56(+3.94%) |
Nov 30, 2004 | 14.34 | 14.43 | 14.10 | 14.13 | 605,529 | -0.19(-1.34%) |
Nov 29, 2004 | 14.29 | 14.48 | 14.13 | 14.32 | 397,152 | +0.19(+1.35%) |
Nov 26, 2004 | 14.13 | 14.28 | 14.13 | 14.13 | 35,230 | -0.02(-0.18%) |
Nov 24, 2004 | 14.09 | 14.28 | 13.88 | 14.15 | 273,906 | +0.17(+1.19%) |
Nov 23, 2004 | 14.06 | 14.15 | 13.75 | 13.99 | 341,722 | -0.02(-0.18%) |
Nov 22, 2004 | 13.80 | 14.09 | 13.72 | 14.01 | 280,279 | +0.07(+0.54%) |
Nov 19, 2004 | 14.46 | 14.46 | 13.90 | 13.94 | 430,219 | -0.54(-3.73%) |
Nov 18, 2004 | 14.15 | 14.48 | 13.96 | 14.48 | 678,875 | +0.18(+1.28%) |
Nov 17, 2004 | 13.84 | 14.47 | 13.83 | 14.30 | 440,800 | +0.54(+3.93%) |
Nov 16, 2004 | 13.51 | 13.80 | 13.34 | 13.76 | 488,535 | +0.30(+2.22%) |
Nov 15, 2004 | 13.00 | 13.48 | 13.00 | 13.46 | 326,932 | +0.32(+2.47%) |
Nov 12, 2004 | 13.07 | 13.13 | 12.77 | 13.13 | 195,510 | +0.09(+0.70%) |
Nov 11, 2004 | 12.91 | 13.06 | 12.82 | 13.04 | 158,596 | +0.18(+1.42%) |
Nov 10, 2004 | 13.14 | 13.21 | 12.77 | 12.86 | 252,624 | -0.33(-2.52%) |
Nov 09, 2004 | 12.94 | 13.19 | 12.94 | 13.19 | 268,616 | +0.11(+0.83%) |
Nov 08, 2004 | 13.10 | 13.41 | 12.97 | 13.08 | 360,119 | -0.17(-1.26%) |
Nov 05, 2004 | 13.17 | 13.51 | 13.11 | 13.25 | 277,393 | +0.19(+1.47%) |
Nov 04, 2004 | 13.09 | 13.19 | 12.80 | 13.06 | 348,936 | -0.13(-1.01%) |
Nov 03, 2004 | 13.75 | 13.75 | 13.07 | 13.19 | 354,347 | -0.01(-0.06%) |
Nov 02, 2004 | 13.07 | 13.56 | 13.06 | 13.20 | 198,516 | -0.04(-0.31%) |
Nov 01, 2004 | 13.07 | 13.34 | 13.07 | 13.24 | 226,532 | +0.08(+0.63%) |
Oct 29, 2004 | 13.14 | 13.48 | 13.12 | 13.16 | 328,736 | -0.22(-1.68%) |
Oct 28, 2004 | 13.17 | 13.46 | 13.15 | 13.38 | 264,888 | +0.14(+1.07%) |
Oct 27, 2004 | 12.77 | 13.27 | 12.73 | 13.24 | 244,207 | +0.41(+3.18%) |
Oct 26, 2004 | 12.96 | 13.05 | 12.49 | 12.83 | 390,660 | -0.01(-0.06%) |
Oct 25, 2004 | 12.63 | 13.09 | 12.47 | 12.84 | 287,133 | +0.35(+2.80%) |
Oct 22, 2004 | 13.15 | 13.27 | 12.45 | 12.49 | 403,164 | -0.67(-5.06%) |
Oct 21, 2004 | 12.68 | 13.22 | 12.42 | 13.16 | 758,714 | +0.53(+4.22%) |
Oct 20, 2004 | 11.94 | 13.44 | 11.94 | 12.62 | 1,024,445 | +0.11(+0.86%) |
Oct 19, 2004 | 12.57 | 12.94 | 12.47 | 12.52 | 379,958 | +0.13(+1.07%) |
Oct 18, 2004 | 12.23 | 12.47 | 12.12 | 12.38 | 342,924 | +0.08(+0.68%) |
Oct 15, 2004 | 12.37 | 12.50 | 12.18 | 12.30 | 542,523 | -0.11(-0.87%) |
Oct 14, 2004 | 13.02 | 13.04 | 12.33 | 12.41 | 544,447 | -0.62(-4.73%) |
Oct 13, 2004 | 13.39 | 13.47 | 12.98 | 13.02 | 387,654 | +0.00(+0.00%) |
Oct 12, 2004 | 12.82 | 13.25 | 12.68 | 13.02 | 271,622 | -0.04(-0.32%) |
Oct 11, 2004 | 13.13 | 13.25 | 12.92 | 13.07 | 314,067 | -0.18(-1.38%) |
Oct 08, 2004 | 13.58 | 13.66 | 13.12 | 13.25 | 507,292 | -0.47(-3.45%) |
Oct 07, 2004 | 14.16 | 14.38 | 13.72 | 13.72 | 353,866 | -0.47(-3.34%) |
Oct 06, 2004 | 14.07 | 14.20 | 13.71 | 14.20 | 232,784 | +0.12(+0.83%) |
Oct 05, 2004 | 14.10 | 14.20 | 13.73 | 14.08 | 509,938 | +0.00(+0.00%) |
Oct 04, 2004 | 13.81 | 14.30 | 13.80 | 14.08 | 482,643 | +0.45(+3.29%) |
Oct 01, 2004 | 12.97 | 13.64 | 12.87 | 13.63 | 512,342 | +0.89(+6.98%) |
Sep 30, 2004 | 12.65 | 13.09 | 12.64 | 12.74 | 389,457 | +0.08(+0.66%) |
Sep 29, 2004 | 12.43 | 12.87 | 12.38 | 12.66 | 362,163 | +0.19(+1.53%) |
Sep 28, 2004 | 12.33 | 12.53 | 12.21 | 12.47 | 285,089 | +0.15(+1.22%) |
Sep 27, 2004 | 12.26 | 12.57 | 12.12 | 12.32 | 382,603 | -0.13(-1.07%) |
Sep 24, 2004 | 13.16 | 13.18 | 12.44 | 12.45 | 438,756 | -0.71(-5.37%) |
Sep 23, 2004 | 13.17 | 13.28 | 12.80 | 13.16 | 286,892 | -0.05(-0.38%) |
Sep 22, 2004 | 13.43 | 13.68 | 13.10 | 13.21 | 321,521 | -0.45(-3.29%) |
Sep 21, 2004 | 13.36 | 13.78 | 13.36 | 13.66 | 375,389 | +0.28(+2.11%) |
Sep 20, 2004 | 13.09 | 13.79 | 12.94 | 13.37 | 687,773 | +0.19(+1.45%) |
Sep 17, 2004 | 12.43 | 13.36 | 12.16 | 13.18 | 1,474,864 | -0.10(-0.75%) |
Sep 16, 2004 | 13.07 | 13.51 | 13.07 | 13.28 | 582,803 | +0.32(+2.44%) |
Sep 15, 2004 | 12.98 | 13.10 | 12.74 | 12.97 | 529,777 | -0.11(-0.86%) |
Sep 14, 2004 | 12.92 | 13.20 | 12.67 | 13.08 | 1,125,206 | -0.01(-0.10%) |
Sep 13, 2004 | 12.92 | 13.53 | 12.62 | 13.09 | 1,754,302 | +1.56(+13.56%) |
Sep 10, 2004 | 11.14 | 11.53 | 10.91 | 11.53 | 765,809 | +0.37(+3.28%) |
Sep 09, 2004 | 10.94 | 11.19 | 10.87 | 11.16 | 622,963 | +0.35(+3.23%) |
Sep 08, 2004 | 10.99 | 11.14 | 10.81 | 10.81 | 301,081 | -0.25(-2.26%) |
Sep 07, 2004 | 11.04 | 11.38 | 10.89 | 11.06 | 643,284 | -0.01(-0.07%) |
Sep 03, 2004 | 11.06 | 11.31 | 10.99 | 11.07 | 454,868 | -0.26(-2.28%) |
Sep 02, 2004 | 11.24 | 11.48 | 11.06 | 11.33 | 176,632 | +0.13(+1.19%) |
Sep 01, 2004 | 11.18 | 11.70 | 11.07 | 11.19 | 277,153 | +0.02(+0.15%) |
Aug 31, 2004 | 11.03 | 11.18 | 10.89 | 11.18 | 396,191 | +0.07(+0.60%) |
Aug 30, 2004 | 11.34 | 11.40 | 11.03 | 11.11 | 222,083 | -0.22(-1.98%) |
Aug 27, 2004 | 11.07 | 11.39 | 11.07 | 11.34 | 200,319 | +0.27(+2.40%) |
Aug 26, 2004 | 11.20 | 11.20 | 10.98 | 11.07 | 312,383 | -0.20(-1.77%) |
Aug 25, 2004 | 11.10 | 11.34 | 11.06 | 11.27 | 409,297 | +0.12(+1.12%) |
Aug 24, 2004 | 11.51 | 11.70 | 11.06 | 11.14 | 319,237 | -0.37(-3.25%) |
Aug 23, 2004 | 11.64 | 11.76 | 11.45 | 11.52 | 534,106 | -0.10(-0.86%) |
Aug 20, 2004 | 11.44 | 11.64 | 11.26 | 11.62 | 460,759 | +0.23(+2.04%) |
Aug 19, 2004 | 11.77 | 11.77 | 11.23 | 11.39 | 265,730 | -0.34(-2.91%) |
Aug 18, 2004 | 11.06 | 11.76 | 10.98 | 11.73 | 292,423 | +0.63(+5.70%) |
Aug 17, 2004 | 10.99 | 11.25 | 10.94 | 11.09 | 258,275 | +0.15(+1.37%) |
Aug 16, 2004 | 10.65 | 11.00 | 10.56 | 10.94 | 447,653 | +0.34(+3.22%) |
Aug 13, 2004 | 10.69 | 10.79 | 10.52 | 10.60 | 781,199 | +0.02(+0.16%) |
Aug 12, 2004 | 10.85 | 10.98 | 10.55 | 10.59 | 670,338 | -0.39(-3.56%) |
Aug 11, 2004 | 11.32 | 11.40 | 10.89 | 10.98 | 822,442 | -0.82(-6.91%) |
Aug 10, 2004 | 11.44 | 11.81 | 11.44 | 11.79 | 259,959 | +0.36(+3.13%) |
Aug 09, 2004 | 11.52 | 11.69 | 11.35 | 11.44 | 224,848 | -0.12(-1.01%) |
Aug 06, 2004 | 11.72 | 11.85 | 11.39 | 11.55 | 313,706 | -0.42(-3.47%) |
Aug 05, 2004 | 12.14 | 12.37 | 11.87 | 11.97 | 376,712 | -0.21(-1.71%) |
Aug 04, 2004 | 11.85 | 12.26 | 11.69 | 12.18 | 436,110 | +0.27(+2.23%) |
Aug 03, 2004 | 11.93 | 12.03 | 11.57 | 11.91 | 678,875 | -0.11(-0.90%) |
Aug 02, 2004 | 12.28 | 12.28 | 11.77 | 12.02 | 722,883 | -0.22(-1.83%) |
Jul 30, 2004 | 11.73 | 12.47 | 11.73 | 12.24 | 705,448 | +0.51(+4.32%) |
Jul 29, 2004 | 11.34 | 11.86 | 11.24 | 11.73 | 760,278 | +0.61(+5.46%) |
Jul 28, 2004 | 11.14 | 11.28 | 10.70 | 11.13 | 715,308 | -0.22(-1.91%) |
Jul 27, 2004 | 10.74 | 11.34 | 10.55 | 11.34 | 894,586 | +0.57(+5.25%) |
Jul 26, 2004 | 10.69 | 10.80 | 10.50 | 10.78 | 991,860 | -0.01(-0.08%) |
Jul 23, 2004 | 11.23 | 11.53 | 10.69 | 10.79 | 741,761 | -0.47(-4.14%) |
Jul 22, 2004 | 11.19 | 11.35 | 10.35 | 11.25 | 1,334,544 | +0.16(+1.42%) |
Jul 21, 2004 | 12.81 | 12.81 | 11.02 | 11.09 | 4,190,607 | -2.95(-21.02%) |
Jul 19, 2004 | 14.30 | 14.43 | 13.68 | 14.05 | 498,274 | -0.16(-1.14%) |
Jul 16, 2004 | 14.72 | 14.95 | 14.10 | 14.21 | 400,038 | -0.41(-2.82%) |
Jul 15, 2004 | 14.29 | 14.74 | 14.26 | 14.62 | 319,477 | +0.36(+2.51%) |
Jul 14, 2004 | 14.92 | 15.14 | 14.24 | 14.26 | 744,887 | -1.19(-7.70%) |
Jul 13, 2004 | 15.33 | 15.77 | 15.22 | 15.45 | 734,426 | +0.19(+1.25%) |
Jul 12, 2004 | 16.34 | 16.40 | 14.70 | 15.26 | 1,060,998 | -1.44(-8.62%) |
Jul 09, 2004 | 16.95 | 16.97 | 16.43 | 16.70 | 397,754 | -0.02(-0.10%) |
Jul 08, 2004 | 16.86 | 17.02 | 16.63 | 16.72 | 344,367 | -0.23(-1.37%) |
Jul 07, 2004 | 16.75 | 17.42 | 16.72 | 16.95 | 521,360 | +0.15(+0.89%) |
Jul 06, 2004 | 17.47 | 17.47 | 16.38 | 16.80 | 759,917 | -0.82(-4.63%) |
Jul 02, 2004 | 18.02 | 18.20 | 17.46 | 17.61 | 317,794 | -0.54(-2.98%) |
Jul 01, 2004 | 18.84 | 18.95 | 18.03 | 18.16 | 396,311 | -0.82(-4.34%) |
Jun 30, 2004 | 18.63 | 19.05 | 18.63 | 18.98 | 368,535 | +0.35(+1.87%) |
Jun 29, 2004 | 18.01 | 18.73 | 18.01 | 18.63 | 412,423 | +0.43(+2.38%) |
Jun 28, 2004 | 18.27 | 18.62 | 18.01 | 18.20 | 574,146 | -0.14(-0.77%) |
Jun 25, 2004 | 17.84 | 18.42 | 17.84 | 18.34 | 789,736 | +0.40(+2.23%) |
Jun 24, 2004 | 18.55 | 18.55 | 17.81 | 17.94 | 457,393 | -0.55(-2.97%) |
Jun 23, 2004 | 17.69 | 19.62 | 17.61 | 18.49 | 687,532 | +0.67(+3.73%) |
Jun 22, 2004 | 16.97 | 17.82 | 16.91 | 17.82 | 899,876 | +0.82(+4.79%) |
Jun 21, 2004 | 17.55 | 17.56 | 16.92 | 17.01 | 372,503 | -0.36(-2.06%) |
Jun 18, 2004 | 17.24 | 17.79 | 17.18 | 17.37 | 257,434 | +0.00(+0.00%) |
Jun 17, 2004 | 18.02 | 18.02 | 17.21 | 17.37 | 263,205 | -0.52(-2.93%) |
Jun 16, 2004 | 18.17 | 18.26 | 17.86 | 17.89 | 378,034 | -0.27(-1.47%) |
Jun 15, 2004 | 17.83 | 18.36 | 17.83 | 18.16 | 301,922 | +0.45(+2.54%) |
Jun 14, 2004 | 17.66 | 17.79 | 17.40 | 17.71 | 935,948 | -0.34(-1.89%) |
Jun 10, 2004 | 18.42 | 18.71 | 17.92 | 18.05 | 1,132,781 | -0.46(-2.47%) |
Jun 09, 2004 | 19.49 | 19.49 | 18.40 | 18.50 | 1,006,529 | -0.96(-4.96%) |
Jun 08, 2004 | 19.49 | 19.54 | 19.20 | 19.47 | 323,926 | -0.12(-0.64%) |
Jun 07, 2004 | 19.03 | 19.62 | 18.94 | 19.59 | 238,917 | +0.77(+4.06%) |
Jun 04, 2004 | 18.85 | 19.03 | 18.65 | 18.83 | 244,808 | +0.36(+1.94%) |
Jun 03, 2004 | 19.06 | 19.06 | 18.47 | 18.47 | 306,732 | -0.49(-2.59%) |
Jun 02, 2004 | 19.29 | 19.32 | 18.80 | 18.96 | 429,617 | -0.31(-1.60%) |
Jun 01, 2004 | 19.30 | 19.34 | 18.75 | 19.27 | 399,557 | -0.16(-0.81%) |
May 28, 2004 | 19.15 | 19.44 | 18.98 | 19.43 | 337,513 | +0.32(+1.65%) |
May 27, 2004 | 18.64 | 19.17 | 18.64 | 19.11 | 672,021 | +0.43(+2.32%) |
May 26, 2004 | 18.10 | 18.79 | 17.96 | 18.68 | 893,263 | +0.56(+3.07%) |
May 25, 2004 | 17.33 | 18.17 | 17.15 | 18.12 | 646,410 | +0.64(+3.66%) |
May 24, 2004 | 17.42 | 17.56 | 17.27 | 17.48 | 432,623 | +0.37(+2.14%) |
May 21, 2004 | 16.85 | 17.27 | 16.81 | 17.12 | 589,416 | +0.32(+1.88%) |
May 20, 2004 | 16.91 | 17.10 | 16.72 | 16.80 | 596,751 | -0.17(-0.98%) |
May 19, 2004 | 16.84 | 17.27 | 16.56 | 16.97 | 1,129,535 | +0.45(+2.72%) |
May 18, 2004 | 16.47 | 16.53 | 16.16 | 16.52 | 558,394 | +0.57(+3.55%) |
May 17, 2004 | 15.84 | 16.28 | 15.60 | 15.95 | 522,563 | -0.29(-1.79%) |
May 14, 2004 | 16.74 | 17.02 | 16.18 | 16.24 | 450,539 | -0.45(-2.69%) |
May 13, 2004 | 16.78 | 17.00 | 16.45 | 16.69 | 634,506 | -0.22(-1.28%) |
May 12, 2004 | 16.73 | 16.95 | 15.93 | 16.91 | 771,340 | +0.23(+1.40%) |
May 11, 2004 | 16.15 | 16.82 | 16.09 | 16.68 | 1,120,036 | +0.75(+4.70%) |
May 10, 2004 | 16.28 | 16.28 | 15.49 | 15.93 | 731,420 | -0.50(-3.04%) |
May 07, 2004 | 16.29 | 16.84 | 16.28 | 16.43 | 440,319 | +0.05(+0.30%) |
May 06, 2004 | 16.85 | 16.95 | 16.21 | 16.38 | 671,540 | -0.67(-3.95%) |
May 05, 2004 | 16.94 | 17.32 | 16.83 | 17.05 | 311,902 | +0.12(+0.74%) |
May 04, 2004 | 16.28 | 17.22 | 16.24 | 16.92 | 679,236 | +0.42(+2.52%) |