Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.72 | 14.72 | 14.42 | 14.49 | 1,416,313 | -0.29(-1.97%) |
May 27, 2005 | 14.74 | 14.86 | 14.64 | 14.78 | 618,768 | -0.02(-0.16%) |
May 26, 2005 | 14.75 | 14.81 | 14.69 | 14.80 | 850,297 | +0.09(+0.59%) |
May 25, 2005 | 14.83 | 14.86 | 14.66 | 14.71 | 1,124,003 | -0.20(-1.32%) |
May 24, 2005 | 14.89 | 14.93 | 14.82 | 14.91 | 1,313,099 | +0.04(+0.26%) |
May 23, 2005 | 14.96 | 15.03 | 14.79 | 14.87 | 1,361,775 | -0.10(-0.68%) |
May 20, 2005 | 14.87 | 15.03 | 14.87 | 14.97 | 1,252,573 | +0.06(+0.42%) |
May 19, 2005 | 15.08 | 15.11 | 14.85 | 14.91 | 2,307,641 | -0.02(-0.11%) |
May 18, 2005 | 14.86 | 14.99 | 14.80 | 14.93 | 2,043,109 | +0.13(+0.90%) |
May 17, 2005 | 14.60 | 14.82 | 14.56 | 14.79 | 985,876 | +0.08(+0.53%) |
May 16, 2005 | 14.52 | 14.72 | 14.52 | 14.71 | 1,093,039 | +0.13(+0.86%) |
May 13, 2005 | 14.60 | 14.71 | 14.53 | 14.59 | 2,182,638 | -0.03(-0.21%) |
May 12, 2005 | 14.48 | 14.69 | 14.44 | 14.62 | 1,979,652 | +0.16(+1.14%) |
May 11, 2005 | 14.25 | 14.51 | 14.23 | 14.46 | 1,615,093 | +0.17(+1.21%) |
May 10, 2005 | 14.09 | 14.29 | 14.02 | 14.28 | 1,289,016 | +0.16(+1.11%) |
May 09, 2005 | 14.20 | 14.24 | 14.04 | 14.13 | 1,334,252 | -0.13(-0.88%) |
May 06, 2005 | 14.24 | 14.39 | 14.18 | 14.25 | 1,276,402 | +0.03(+0.22%) |
May 05, 2005 | 14.07 | 14.38 | 13.96 | 14.22 | 1,649,880 | +0.08(+0.56%) |
May 04, 2005 | 13.89 | 14.33 | 13.79 | 14.14 | 2,405,629 | +0.24(+1.75%) |
May 03, 2005 | 13.66 | 13.96 | 13.55 | 13.90 | 2,399,513 | +0.24(+1.72%) |
May 02, 2005 | 13.73 | 14.09 | 13.52 | 13.66 | 5,455,003 | +0.41(+3.08%) |
Apr 29, 2005 | 13.30 | 13.34 | 12.79 | 13.26 | 2,151,419 | +0.12(+0.90%) |
Apr 28, 2005 | 12.98 | 13.14 | 12.89 | 13.14 | 1,726,971 | +0.16(+1.21%) |
Apr 27, 2005 | 12.53 | 13.02 | 12.48 | 12.98 | 1,448,296 | +0.46(+3.63%) |
Apr 26, 2005 | 12.79 | 12.87 | 12.52 | 12.53 | 1,471,997 | -0.26(-2.03%) |
Apr 25, 2005 | 12.62 | 12.81 | 12.61 | 12.78 | 1,545,520 | +0.19(+1.49%) |
Apr 22, 2005 | 12.82 | 13.01 | 12.56 | 12.60 | 1,819,990 | -0.22(-1.71%) |
Apr 21, 2005 | 12.66 | 12.89 | 12.57 | 12.82 | 877,183 | +0.28(+2.25%) |
Apr 20, 2005 | 12.85 | 12.85 | 12.53 | 12.53 | 1,176,756 | -0.34(-2.62%) |
Apr 19, 2005 | 12.96 | 13.08 | 12.81 | 12.87 | 1,207,975 | -0.02(-0.18%) |
Apr 18, 2005 | 13.06 | 13.18 | 12.81 | 12.89 | 1,693,841 | -0.27(-2.03%) |
Apr 15, 2005 | 13.14 | 13.35 | 13.12 | 13.16 | 2,016,478 | -0.02(-0.18%) |
Apr 14, 2005 | 13.15 | 13.38 | 13.11 | 13.18 | 1,658,800 | +0.04(+0.30%) |
Apr 13, 2005 | 13.07 | 13.18 | 13.00 | 13.15 | 915,920 | +0.02(+0.12%) |
Apr 12, 2005 | 12.96 | 13.22 | 12.88 | 13.13 | 1,128,590 | +0.11(+0.84%) |
Apr 11, 2005 | 13.18 | 13.24 | 12.96 | 13.02 | 1,359,737 | -0.14(-1.07%) |
Apr 08, 2005 | 13.15 | 13.28 | 13.15 | 13.16 | 1,257,415 | +0.01(+0.06%) |
Apr 07, 2005 | 12.95 | 13.16 | 12.95 | 13.15 | 1,782,783 | +0.16(+1.27%) |
Apr 06, 2005 | 12.89 | 13.03 | 12.85 | 12.99 | 1,138,402 | +0.10(+0.79%) |
Apr 05, 2005 | 12.87 | 12.94 | 12.75 | 12.89 | 1,520,545 | -0.02(-0.18%) |
Apr 04, 2005 | 12.91 | 12.96 | 12.76 | 12.91 | 1,476,457 | -0.06(-0.48%) |
Apr 01, 2005 | 13.11 | 13.17 | 12.94 | 12.97 | 1,372,224 | -0.12(-0.90%) |
Mar 31, 2005 | 13.15 | 13.22 | 13.07 | 13.09 | 1,363,177 | -0.08(-0.60%) |
Mar 30, 2005 | 13.09 | 13.26 | 13.05 | 13.17 | 1,352,856 | +0.04(+0.30%) |
Mar 29, 2005 | 13.15 | 13.40 | 13.07 | 13.13 | 1,174,845 | -0.20(-1.47%) |
Mar 28, 2005 | 13.34 | 13.43 | 13.27 | 13.33 | 1,133,177 | -0.02(-0.12%) |
Mar 24, 2005 | 13.26 | 13.51 | 13.26 | 13.34 | 945,355 | +0.14(+1.07%) |
Mar 23, 2005 | 13.22 | 13.44 | 13.20 | 13.20 | 1,111,388 | -0.04(-0.30%) |
Mar 22, 2005 | 13.44 | 13.47 | 13.18 | 13.24 | 1,265,443 | -0.16(-1.17%) |
Mar 21, 2005 | 13.47 | 13.51 | 13.31 | 13.40 | 1,458,490 | -0.01(-0.06%) |
Mar 18, 2005 | 13.42 | 13.61 | 13.33 | 13.40 | 2,856,581 | -0.08(-0.58%) |
Mar 17, 2005 | 13.62 | 13.70 | 13.41 | 13.48 | 1,695,115 | -0.07(-0.52%) |
Mar 16, 2005 | 13.62 | 13.72 | 13.49 | 13.55 | 1,398,218 | -0.11(-0.80%) |
Mar 15, 2005 | 13.77 | 13.86 | 13.63 | 13.66 | 1,826,617 | -0.09(-0.63%) |
Mar 14, 2005 | 13.67 | 13.92 | 13.67 | 13.75 | 1,758,445 | +0.04(+0.29%) |
Mar 11, 2005 | 13.48 | 13.71 | 13.43 | 13.71 | 1,809,924 | +0.23(+1.69%) |
Mar 10, 2005 | 13.26 | 13.54 | 13.24 | 13.48 | 1,350,817 | +0.22(+1.66%) |
Mar 09, 2005 | 13.36 | 13.36 | 13.11 | 13.26 | 1,821,010 | -0.12(-0.88%) |
Mar 08, 2005 | 13.46 | 13.47 | 13.26 | 13.38 | 1,421,919 | -0.11(-0.81%) |
Mar 07, 2005 | 13.42 | 13.55 | 13.26 | 13.49 | 1,468,301 | -0.06(-0.46%) |
Mar 04, 2005 | 13.68 | 13.69 | 13.47 | 13.55 | 1,365,853 | -0.05(-0.35%) |
Mar 03, 2005 | 13.95 | 13.97 | 13.46 | 13.60 | 1,878,733 | -0.35(-2.48%) |
Mar 02, 2005 | 13.88 | 14.25 | 13.77 | 13.95 | 2,902,581 | +0.16(+1.20%) |
Mar 01, 2005 | 13.34 | 13.78 | 13.33 | 13.78 | 2,013,929 | +0.42(+3.17%) |
Feb 28, 2005 | 13.51 | 13.58 | 13.29 | 13.36 | 2,003,863 | -0.24(-1.79%) |
Feb 25, 2005 | 13.38 | 13.64 | 13.38 | 13.60 | 1,379,487 | +0.13(+0.99%) |
Feb 24, 2005 | 13.13 | 13.47 | 13.13 | 13.47 | 3,422,087 | +0.31(+2.33%) |
Feb 23, 2005 | 13.11 | 13.18 | 13.08 | 13.16 | 1,454,922 | -0.01(-0.06%) |
Feb 22, 2005 | 13.11 | 13.26 | 13.09 | 13.17 | 2,217,425 | -0.20(-1.53%) |
Feb 18, 2005 | 13.14 | 13.48 | 13.11 | 13.37 | 1,599,420 | +0.28(+2.16%) |
Feb 17, 2005 | 9.810 | 13.21 | 9.810 | 13.09 | 1,795,907 | -0.03(-0.24%) |
Feb 16, 2005 | 13.10 | 13.15 | 12.99 | 13.12 | 1,664,661 | +0.03(+0.24%) |
Feb 15, 2005 | 13.07 | 13.26 | 13.06 | 13.09 | 1,497,864 | +0.02(+0.18%) |
Feb 14, 2005 | 13.13 | 13.15 | 12.97 | 13.07 | 1,896,827 | -0.02(-0.12%) |
Feb 11, 2005 | 12.91 | 13.14 | 12.85 | 13.08 | 1,102,596 | +0.11(+0.85%) |
Feb 10, 2005 | 12.89 | 13.11 | 12.86 | 12.97 | 2,110,771 | +0.21(+1.66%) |
Feb 09, 2005 | 13.03 | 13.07 | 12.73 | 12.76 | 3,776,580 | -0.27(-2.05%) |
Feb 08, 2005 | 13.26 | 13.31 | 12.99 | 13.03 | 3,044,659 | -0.27(-2.07%) |
Feb 07, 2005 | 13.34 | 13.50 | 13.24 | 13.30 | 1,407,266 | -0.09(-0.70%) |
Feb 04, 2005 | 13.25 | 13.45 | 13.18 | 13.40 | 1,782,783 | +0.18(+1.37%) |
Feb 03, 2005 | 13.38 | 13.40 | 13.14 | 13.22 | 2,229,657 | -0.16(-1.23%) |
Feb 02, 2005 | 13.43 | 13.49 | 13.29 | 13.38 | 1,874,018 | -0.05(-0.35%) |
Feb 01, 2005 | 13.85 | 13.86 | 13.33 | 13.43 | 2,666,210 | -0.05(-0.35%) |
Jan 31, 2005 | 12.95 | 13.78 | 12.90 | 13.47 | 4,534,368 | -0.46(-3.27%) |
Jan 28, 2005 | 14.18 | 14.18 | 13.85 | 13.93 | 1,622,739 | -0.25(-1.77%) |
Jan 27, 2005 | 13.96 | 14.24 | 13.95 | 14.18 | 1,383,947 | +0.23(+1.63%) |
Jan 26, 2005 | 13.84 | 13.99 | 13.77 | 13.95 | 1,126,169 | +0.19(+1.37%) |
Jan 25, 2005 | 13.76 | 13.94 | 13.73 | 13.77 | 1,312,590 | +0.01(+0.06%) |
Jan 24, 2005 | 13.85 | 13.93 | 13.73 | 13.76 | 1,301,504 | -0.01(-0.06%) |
Jan 21, 2005 | 13.81 | 13.90 | 13.68 | 13.77 | 1,986,151 | -0.02(-0.11%) |
Jan 20, 2005 | 13.98 | 13.98 | 13.75 | 13.78 | 1,832,223 | -0.19(-1.35%) |
Jan 19, 2005 | 13.95 | 14.04 | 13.89 | 13.97 | 1,200,712 | +0.05(+0.34%) |
Jan 18, 2005 | 13.69 | 13.92 | 13.65 | 13.92 | 2,926,792 | +0.24(+1.72%) |
Jan 14, 2005 | 13.73 | 13.80 | 13.60 | 13.69 | 1,540,933 | -0.11(-0.80%) |
Jan 13, 2005 | 13.80 | 13.88 | 13.74 | 13.80 | 1,884,849 | -0.08(-0.57%) |
Jan 12, 2005 | 13.89 | 13.91 | 13.68 | 13.88 | 1,223,776 | -0.02(-0.17%) |
Jan 11, 2005 | 13.77 | 13.96 | 13.75 | 13.90 | 2,497,119 | +0.04(+0.28%) |
Jan 10, 2005 | 13.87 | 13.95 | 13.60 | 13.86 | 2,180,090 | -0.01(-0.06%) |
Jan 07, 2005 | 13.74 | 13.92 | 13.73 | 13.87 | 2,129,375 | +0.08(+0.57%) |
Jan 06, 2005 | 13.88 | 13.88 | 13.48 | 13.79 | 3,825,000 | -0.20(-1.40%) |
Jan 05, 2005 | 14.09 | 14.13 | 13.97 | 13.98 | 1,219,571 | -0.16(-1.11%) |
Jan 04, 2005 | 14.17 | 14.35 | 13.94 | 14.14 | 1,238,302 | +0.01(+0.06%) |
Jan 03, 2005 | 14.39 | 14.52 | 14.09 | 14.13 | 1,873,763 | -0.31(-2.12%) |
Dec 31, 2004 | 14.28 | 14.53 | 14.24 | 14.44 | 1,256,906 | +0.13(+0.88%) |
Dec 30, 2004 | 14.19 | 14.35 | 14.13 | 14.31 | 1,219,571 | +0.18(+1.28%) |
Dec 29, 2004 | 13.99 | 14.13 | 13.93 | 14.13 | 1,121,072 | +0.13(+0.95%) |
Dec 28, 2004 | 13.92 | 14.00 | 13.81 | 14.00 | 769,128 | +0.10(+0.73%) |
Dec 27, 2004 | 13.88 | 13.91 | 13.73 | 13.90 | 579,140 | +0.02(+0.17%) |
Dec 23, 2004 | 13.82 | 13.99 | 13.73 | 13.88 | 699,045 | +0.09(+0.68%) |
Dec 22, 2004 | 13.62 | 14.10 | 13.58 | 13.78 | 1,210,396 | +0.16(+1.21%) |
Dec 21, 2004 | 13.61 | 13.71 | 13.38 | 13.62 | 903,050 | +0.18(+1.34%) |
Dec 20, 2004 | 13.59 | 13.59 | 13.26 | 13.44 | 1,429,182 | -0.22(-1.61%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.31 | 13.66 | 1,624,905 | -0.04(-0.29%) |
Dec 16, 2004 | 13.57 | 13.90 | 13.46 | 13.69 | 2,019,154 | +0.09(+0.69%) |
Dec 15, 2004 | 13.33 | 13.64 | 13.27 | 13.60 | 1,648,351 | +0.16(+1.17%) |
Dec 14, 2004 | 13.36 | 13.55 | 13.11 | 13.44 | 1,747,996 | +0.35(+2.64%) |
Dec 13, 2004 | 13.11 | 13.25 | 13.05 | 13.10 | 1,043,216 | -0.07(-0.54%) |
Dec 10, 2004 | 12.99 | 13.17 | 12.95 | 13.17 | 945,610 | +0.12(+0.90%) |
Dec 09, 2004 | 12.99 | 13.15 | 12.87 | 13.05 | 1,773,863 | -0.01(-0.06%) |
Dec 08, 2004 | 12.81 | 13.08 | 12.79 | 13.06 | 1,917,087 | +0.25(+1.96%) |
Dec 07, 2004 | 13.11 | 13.11 | 12.77 | 12.81 | 1,205,554 | -0.35(-2.63%) |
Dec 06, 2004 | 13.22 | 13.27 | 12.89 | 13.15 | 2,018,134 | -0.21(-1.59%) |
Dec 03, 2004 | 13.22 | 13.37 | 13.12 | 13.36 | 1,765,071 | +0.13(+0.95%) |
Dec 02, 2004 | 13.04 | 13.27 | 13.01 | 13.24 | 948,031 | +0.06(+0.48%) |
Dec 01, 2004 | 13.03 | 13.34 | 13.00 | 13.18 | 1,968,439 | +0.31(+2.44%) |
Nov 30, 2004 | 13.11 | 13.11 | 12.81 | 12.86 | 1,203,643 | -0.16(-1.27%) |
Nov 29, 2004 | 13.11 | 13.15 | 12.88 | 13.03 | 1,231,421 | -0.06(-0.48%) |
Nov 26, 2004 | 12.95 | 13.18 | 12.95 | 13.09 | 356,276 | +0.02(+0.18%) |
Nov 24, 2004 | 12.93 | 13.18 | 12.86 | 13.07 | 1,705,692 | +0.42(+3.35%) |
Nov 23, 2004 | 12.69 | 12.74 | 12.60 | 12.64 | 1,525,387 | -0.04(-0.31%) |
Nov 22, 2004 | 12.63 | 12.74 | 12.52 | 12.68 | 2,220,355 | -0.07(-0.55%) |
Nov 19, 2004 | 13.03 | 13.04 | 12.75 | 12.75 | 2,861,169 | -0.30(-2.29%) |
Nov 18, 2004 | 13.33 | 13.33 | 12.78 | 13.05 | 2,882,448 | -0.23(-1.71%) |
Nov 17, 2004 | 13.22 | 13.46 | 13.14 | 13.28 | 2,476,732 | +0.22(+1.68%) |
Nov 16, 2004 | 13.29 | 13.29 | 13.02 | 13.06 | 1,613,819 | -0.35(-2.58%) |
Nov 15, 2004 | 14.01 | 14.01 | 13.11 | 13.40 | 3,322,442 | +0.16(+1.18%) |
Nov 12, 2004 | 13.03 | 13.33 | 12.86 | 13.25 | 2,214,621 | +0.33(+2.55%) |
Nov 11, 2004 | 12.79 | 12.94 | 12.70 | 12.92 | 1,152,546 | +0.20(+1.54%) |
Nov 10, 2004 | 12.60 | 13.24 | 12.60 | 12.72 | 3,748,546 | +0.12(+0.93%) |
Nov 09, 2004 | 12.22 | 12.61 | 12.17 | 12.60 | 2,812,238 | +0.38(+3.15%) |
Nov 08, 2004 | 12.19 | 12.35 | 12.13 | 12.22 | 2,011,636 | -0.02(-0.13%) |
Nov 05, 2004 | 12.09 | 12.47 | 12.03 | 12.23 | 2,435,829 | +0.28(+2.36%) |
Nov 04, 2004 | 11.65 | 12.02 | 11.55 | 11.95 | 1,841,652 | +0.33(+2.84%) |
Nov 03, 2004 | 11.75 | 11.91 | 11.51 | 11.62 | 1,527,681 | +0.07(+0.61%) |
Nov 02, 2004 | 11.44 | 11.64 | 11.40 | 11.55 | 1,525,132 | +0.17(+1.52%) |
Nov 01, 2004 | 11.45 | 11.46 | 11.26 | 11.38 | 1,595,852 | +0.00(+0.00%) |
Oct 29, 2004 | 11.51 | 11.65 | 11.26 | 11.38 | 1,477,603 | -0.16(-1.36%) |
Oct 28, 2004 | 11.52 | 11.69 | 11.51 | 11.54 | 1,081,826 | +0.05(+0.41%) |
Oct 27, 2004 | 11.30 | 11.60 | 11.25 | 11.49 | 1,486,778 | +0.23(+2.02%) |
Oct 26, 2004 | 11.14 | 11.39 | 10.99 | 11.26 | 2,938,005 | +0.18(+1.63%) |
Oct 25, 2004 | 11.47 | 11.47 | 10.96 | 11.08 | 5,071,076 | -0.38(-3.35%) |
Oct 22, 2004 | 11.71 | 11.77 | 11.46 | 11.47 | 2,657,163 | -0.22(-1.88%) |
Oct 21, 2004 | 11.79 | 11.88 | 11.63 | 11.69 | 2,469,851 | -0.16(-1.39%) |
Oct 20, 2004 | 11.86 | 11.98 | 11.79 | 11.85 | 1,271,687 | -0.04(-0.33%) |
Oct 19, 2004 | 11.77 | 12.06 | 11.75 | 11.89 | 1,845,220 | +0.13(+1.07%) |
Oct 18, 2004 | 11.83 | 12.00 | 11.76 | 11.76 | 2,013,165 | -0.19(-1.58%) |
Oct 15, 2004 | 11.99 | 12.03 | 11.82 | 11.95 | 1,358,462 | -0.02(-0.13%) |
Oct 14, 2004 | 12.16 | 12.30 | 11.91 | 11.97 | 2,065,536 | -0.24(-1.99%) |
Oct 13, 2004 | 12.28 | 12.30 | 12.12 | 12.21 | 1,471,232 | -0.06(-0.51%) |
Oct 12, 2004 | 12.44 | 12.44 | 12.16 | 12.27 | 2,619,191 | -0.16(-1.32%) |
Oct 11, 2004 | 12.40 | 12.51 | 12.40 | 12.44 | 630,364 | -0.04(-0.31%) |
Oct 08, 2004 | 12.45 | 12.60 | 12.34 | 12.48 | 1,713,847 | -0.04(-0.31%) |
Oct 07, 2004 | 12.52 | 12.63 | 12.49 | 12.52 | 1,068,701 | -0.09(-0.68%) |
Oct 06, 2004 | 12.52 | 12.63 | 12.52 | 12.60 | 1,514,811 | -0.11(-0.86%) |
Oct 05, 2004 | 12.93 | 12.96 | 12.66 | 12.71 | 1,464,351 | -0.22(-1.70%) |
Oct 04, 2004 | 12.83 | 13.07 | 12.83 | 12.93 | 1,201,859 | +0.02(+0.18%) |
Oct 01, 2004 | 12.71 | 13.00 | 12.67 | 12.91 | 1,823,176 | +0.34(+2.68%) |
Sep 30, 2004 | 12.52 | 12.61 | 12.45 | 12.57 | 3,097,922 | +0.13(+1.07%) |
Sep 29, 2004 | 12.53 | 12.53 | 12.23 | 12.44 | 2,470,615 | -0.09(-0.69%) |
Sep 28, 2004 | 12.54 | 12.56 | 12.39 | 12.53 | 1,820,373 | +0.18(+1.46%) |
Sep 27, 2004 | 12.44 | 12.50 | 12.18 | 12.34 | 1,586,933 | -0.25(-1.99%) |
Sep 24, 2004 | 12.56 | 12.73 | 12.56 | 12.60 | 883,045 | +0.01(+0.06%) |
Sep 23, 2004 | 12.67 | 12.71 | 12.55 | 12.59 | 1,264,551 | +0.02(+0.12%) |
Sep 22, 2004 | 12.85 | 12.85 | 12.57 | 12.57 | 1,260,601 | -0.27(-2.14%) |
Sep 21, 2004 | 13.03 | 13.03 | 12.73 | 12.85 | 1,403,953 | -0.12(-0.91%) |
Sep 20, 2004 | 12.95 | 13.03 | 12.90 | 12.96 | 953,255 | -0.09(-0.72%) |
Sep 17, 2004 | 12.93 | 13.07 | 12.85 | 13.06 | 1,917,597 | +0.14(+1.09%) |
Sep 16, 2004 | 12.94 | 12.96 | 12.83 | 12.92 | 1,363,304 | -0.01(-0.06%) |
Sep 15, 2004 | 12.96 | 13.03 | 12.80 | 12.93 | 2,082,865 | -0.19(-1.44%) |
Sep 14, 2004 | 13.04 | 13.21 | 12.95 | 13.11 | 2,701,889 | +0.04(+0.30%) |
Sep 13, 2004 | 13.17 | 13.22 | 13.07 | 13.07 | 1,174,590 | -0.09(-0.72%) |
Sep 10, 2004 | 13.16 | 13.20 | 13.01 | 13.17 | 1,150,380 | +0.01(+0.06%) |
Sep 09, 2004 | 13.02 | 13.25 | 12.95 | 13.16 | 2,059,292 | +0.15(+1.15%) |
Sep 08, 2004 | 13.33 | 13.33 | 12.98 | 13.01 | 2,377,214 | -0.32(-2.41%) |
Sep 07, 2004 | 13.03 | 13.33 | 13.00 | 13.33 | 1,790,810 | +0.18(+1.37%) |
Sep 03, 2004 | 13.11 | 13.26 | 12.92 | 13.15 | 2,102,106 | +0.00(+0.00%) |
Sep 02, 2004 | 12.99 | 13.18 | 12.90 | 13.15 | 1,727,991 | +0.22(+1.70%) |
Sep 01, 2004 | 12.72 | 12.99 | 12.63 | 12.93 | 2,168,367 | +0.00(+0.00%) |
Aug 31, 2004 | 12.75 | 12.98 | 12.55 | 12.93 | 3,321,932 | +0.17(+1.35%) |
Aug 30, 2004 | 12.56 | 12.95 | 12.51 | 12.76 | 8,456,720 | -1.19(-8.50%) |
Aug 27, 2004 | 14.02 | 14.09 | 13.85 | 13.95 | 2,220,228 | -0.07(-0.50%) |
Aug 26, 2004 | 14.28 | 14.28 | 13.95 | 14.02 | 1,837,065 | -0.29(-2.03%) |
Aug 25, 2004 | 14.12 | 14.36 | 13.93 | 14.31 | 3,246,115 | -0.20(-1.41%) |
Aug 24, 2004 | 15.28 | 15.29 | 14.32 | 14.51 | 4,038,690 | -0.78(-5.08%) |
Aug 23, 2004 | 15.15 | 15.30 | 15.11 | 15.29 | 1,220,717 | +0.13(+0.83%) |
Aug 20, 2004 | 14.83 | 15.19 | 14.79 | 15.16 | 1,048,823 | +0.28(+1.90%) |
Aug 19, 2004 | 14.68 | 14.90 | 14.51 | 14.88 | 1,386,241 | +0.20(+1.34%) |
Aug 18, 2004 | 14.52 | 14.70 | 14.49 | 14.68 | 1,724,805 | +0.16(+1.08%) |
Aug 17, 2004 | 14.68 | 14.72 | 14.52 | 14.53 | 695,605 | -0.15(-1.02%) |
Aug 16, 2004 | 14.56 | 14.86 | 14.53 | 14.68 | 673,561 | +0.09(+0.59%) |
Aug 13, 2004 | 14.65 | 14.73 | 14.53 | 14.59 | 623,356 | +0.09(+0.65%) |
Aug 12, 2004 | 14.66 | 14.66 | 14.33 | 14.49 | 998,491 | -0.13(-0.86%) |
Aug 11, 2004 | 14.39 | 14.66 | 14.20 | 14.62 | 1,296,025 | +0.24(+1.64%) |
Aug 10, 2004 | 14.28 | 14.52 | 14.28 | 14.39 | 1,702,761 | +0.19(+1.33%) |
Aug 09, 2004 | 14.24 | 14.27 | 14.05 | 14.20 | 2,080,699 | -0.24(-1.68%) |
Aug 06, 2004 | 14.86 | 14.86 | 14.33 | 14.44 | 1,834,644 | -0.42(-2.85%) |
Aug 05, 2004 | 15.15 | 15.15 | 14.82 | 14.86 | 1,373,116 | -0.27(-1.76%) |
Aug 04, 2004 | 15.03 | 15.30 | 14.72 | 15.13 | 2,637,030 | +0.10(+0.68%) |
Aug 03, 2004 | 15.15 | 15.22 | 14.95 | 15.03 | 777,793 | -0.20(-1.34%) |
Aug 02, 2004 | 15.01 | 15.30 | 14.86 | 15.23 | 1,775,010 | +0.27(+1.84%) |
Jul 30, 2004 | 14.60 | 14.99 | 14.54 | 14.96 | 1,685,813 | +0.26(+1.76%) |
Jul 29, 2004 | 14.71 | 14.72 | 14.32 | 14.70 | 1,864,334 | -0.09(-0.64%) |
Jul 28, 2004 | 14.97 | 15.03 | 14.56 | 14.79 | 1,108,967 | -0.09(-0.63%) |
Jul 27, 2004 | 14.70 | 15.02 | 14.62 | 14.89 | 2,459,020 | +0.38(+2.65%) |
Jul 26, 2004 | 15.66 | 15.66 | 14.16 | 14.50 | 5,945,074 | -1.15(-7.37%) |
Jul 23, 2004 | 15.73 | 15.79 | 15.48 | 15.66 | 1,554,185 | -0.06(-0.40%) |
Jul 22, 2004 | 16.03 | 16.08 | 15.59 | 15.72 | 1,765,708 | -0.31(-1.96%) |
Jul 21, 2004 | 16.40 | 16.42 | 16.03 | 16.03 | 939,239 | -0.37(-2.25%) |
Jul 20, 2004 | 16.29 | 16.44 | 16.21 | 16.40 | 804,552 | +0.21(+1.31%) |
Jul 19, 2004 | 16.36 | 16.42 | 16.08 | 16.19 | 962,430 | -0.01(-0.05%) |
Jul 16, 2004 | 16.55 | 16.56 | 16.18 | 16.20 | 914,264 | -0.33(-1.99%) |
Jul 15, 2004 | 16.40 | 16.54 | 16.30 | 16.53 | 1,648,733 | +0.21(+1.30%) |
Jul 14, 2004 | 16.17 | 16.43 | 16.13 | 16.32 | 1,600,949 | +0.15(+0.92%) |
Jul 13, 2004 | 16.28 | 16.44 | 16.14 | 16.17 | 1,929,192 | -0.11(-0.67%) |
Jul 12, 2004 | 16.40 | 16.40 | 16.21 | 16.28 | 914,136 | -0.09(-0.58%) |
Jul 09, 2004 | 16.48 | 16.52 | 16.30 | 16.37 | 679,295 | -0.13(-0.81%) |
Jul 08, 2004 | 16.47 | 16.52 | 16.40 | 16.50 | 1,293,859 | +0.03(+0.19%) |
Jul 07, 2004 | 16.48 | 16.54 | 16.40 | 16.47 | 1,321,764 | +0.11(+0.67%) |
Jul 06, 2004 | 16.51 | 16.70 | 16.35 | 16.36 | 1,513,282 | -0.11(-0.67%) |
Jul 02, 2004 | 16.52 | 16.58 | 16.39 | 16.47 | 1,489,709 | -0.04(-0.24%) |
Jul 01, 2004 | 16.54 | 16.56 | 16.41 | 16.51 | 1,535,581 | +0.07(+0.43%) |
Jun 30, 2004 | 15.93 | 16.44 | 15.93 | 16.44 | 2,782,166 | +0.42(+2.60%) |
Jun 29, 2004 | 16.01 | 16.04 | 15.89 | 16.03 | 1,718,434 | -0.07(-0.44%) |
Jun 28, 2004 | 16.21 | 16.39 | 16.06 | 16.10 | 1,473,526 | -0.11(-0.68%) |
Jun 25, 2004 | 16.05 | 16.39 | 16.05 | 16.21 | 1,450,844 | -0.05(-0.34%) |
Jun 24, 2004 | 15.85 | 16.46 | 15.85 | 16.26 | 1,514,556 | +0.22(+1.37%) |
Jun 23, 2004 | 15.92 | 16.15 | 15.92 | 16.04 | 2,153,203 | -0.05(-0.34%) |
Jun 22, 2004 | 15.70 | 16.13 | 15.70 | 16.10 | 1,588,844 | +0.29(+1.84%) |
Jun 21, 2004 | 15.46 | 15.94 | 15.44 | 15.81 | 1,814,256 | +0.25(+1.61%) |
Jun 18, 2004 | 15.93 | 15.97 | 15.55 | 15.55 | 2,913,540 | -0.46(-2.84%) |
Jun 17, 2004 | 16.03 | 16.13 | 15.93 | 16.01 | 1,611,908 | -0.02(-0.10%) |
Jun 16, 2004 | 16.00 | 16.10 | 15.82 | 16.03 | 883,427 | -0.09(-0.54%) |
Jun 15, 2004 | 15.73 | 16.17 | 15.73 | 16.11 | 1,921,547 | +0.36(+2.29%) |
Jun 14, 2004 | 16.01 | 16.07 | 15.70 | 15.75 | 1,604,390 | -0.34(-2.10%) |
Jun 10, 2004 | 16.14 | 16.18 | 16.03 | 16.09 | 1,926,644 | +0.02(+0.15%) |
Jun 09, 2004 | 15.98 | 16.21 | 15.97 | 16.06 | 2,777,451 | -0.02(-0.15%) |
Jun 08, 2004 | 16.21 | 16.32 | 16.09 | 16.09 | 1,859,874 | -0.24(-1.49%) |
Jun 07, 2004 | 15.88 | 16.37 | 15.88 | 16.33 | 2,556,117 | +0.36(+2.26%) |
Jun 04, 2004 | 16.14 | 16.25 | 15.94 | 15.97 | 1,743,281 | -0.20(-1.21%) |
Jun 03, 2004 | 15.94 | 16.30 | 15.93 | 16.17 | 2,799,368 | +0.13(+0.83%) |
Jun 02, 2004 | 16.00 | 16.19 | 15.99 | 16.03 | 2,315,031 | +0.08(+0.49%) |