Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.73 | 14.73 | 14.43 | 14.49 | 1,415,886 | -0.29(-1.96%) |
May 27, 2005 | 14.74 | 14.86 | 14.65 | 14.78 | 618,582 | -0.02(-0.16%) |
May 26, 2005 | 14.76 | 14.81 | 14.70 | 14.81 | 850,041 | +0.09(+0.59%) |
May 25, 2005 | 14.84 | 14.86 | 14.66 | 14.72 | 1,123,665 | -0.20(-1.32%) |
May 24, 2005 | 14.89 | 14.93 | 14.82 | 14.92 | 1,312,704 | +0.04(+0.26%) |
May 23, 2005 | 14.96 | 15.03 | 14.80 | 14.88 | 1,361,366 | -0.10(-0.68%) |
May 20, 2005 | 14.88 | 15.03 | 14.88 | 14.98 | 1,252,196 | +0.06(+0.42%) |
May 19, 2005 | 15.09 | 15.11 | 14.85 | 14.92 | 2,306,946 | -0.02(-0.11%) |
May 18, 2005 | 14.86 | 14.99 | 14.81 | 14.93 | 2,042,494 | +0.13(+0.90%) |
May 17, 2005 | 14.60 | 14.83 | 14.56 | 14.80 | 985,579 | +0.08(+0.53%) |
May 16, 2005 | 14.52 | 14.73 | 14.52 | 14.72 | 1,092,710 | +0.13(+0.86%) |
May 13, 2005 | 14.60 | 14.71 | 14.53 | 14.59 | 2,181,981 | -0.03(-0.21%) |
May 12, 2005 | 14.48 | 14.70 | 14.44 | 14.62 | 1,979,057 | +0.16(+1.14%) |
May 11, 2005 | 14.26 | 14.52 | 14.23 | 14.46 | 1,614,607 | +0.17(+1.21%) |
May 10, 2005 | 14.09 | 14.30 | 14.03 | 14.29 | 1,288,629 | +0.16(+1.11%) |
May 09, 2005 | 14.20 | 14.25 | 14.04 | 14.13 | 1,333,850 | -0.13(-0.88%) |
May 06, 2005 | 14.25 | 14.39 | 14.19 | 14.26 | 1,276,017 | +0.03(+0.22%) |
May 05, 2005 | 14.08 | 14.38 | 13.97 | 14.22 | 1,649,384 | +0.08(+0.55%) |
May 04, 2005 | 13.89 | 14.33 | 13.79 | 14.15 | 2,404,905 | +0.24(+1.75%) |
May 03, 2005 | 13.66 | 13.97 | 13.56 | 13.90 | 2,398,791 | +0.24(+1.72%) |
May 02, 2005 | 13.74 | 14.09 | 13.52 | 13.67 | 5,453,362 | +0.41(+3.08%) |
Apr 29, 2005 | 13.31 | 13.35 | 12.80 | 13.26 | 2,150,772 | +0.12(+0.90%) |
Apr 28, 2005 | 12.98 | 13.14 | 12.89 | 13.14 | 1,726,452 | +0.16(+1.21%) |
Apr 27, 2005 | 12.54 | 13.02 | 12.48 | 12.98 | 1,447,860 | +0.46(+3.63%) |
Apr 26, 2005 | 12.80 | 12.87 | 12.52 | 12.53 | 1,471,554 | -0.26(-2.03%) |
Apr 25, 2005 | 12.62 | 12.81 | 12.62 | 12.79 | 1,545,055 | +0.19(+1.50%) |
Apr 22, 2005 | 12.83 | 13.02 | 12.56 | 12.60 | 1,819,443 | -0.22(-1.71%) |
Apr 21, 2005 | 12.66 | 12.90 | 12.58 | 12.82 | 876,919 | +0.28(+2.25%) |
Apr 20, 2005 | 12.86 | 12.86 | 12.54 | 12.54 | 1,176,402 | -0.34(-2.62%) |
Apr 19, 2005 | 12.97 | 13.09 | 12.81 | 12.87 | 1,207,612 | -0.02(-0.18%) |
Apr 18, 2005 | 13.06 | 13.19 | 12.81 | 12.90 | 1,693,331 | -0.27(-2.03%) |
Apr 15, 2005 | 13.14 | 13.35 | 13.13 | 13.16 | 2,015,871 | -0.02(-0.18%) |
Apr 14, 2005 | 13.15 | 13.38 | 13.12 | 13.19 | 1,658,301 | +0.04(+0.30%) |
Apr 13, 2005 | 13.07 | 13.19 | 13.01 | 13.15 | 915,645 | +0.02(+0.12%) |
Apr 12, 2005 | 12.96 | 13.23 | 12.88 | 13.13 | 1,128,251 | +0.11(+0.84%) |
Apr 11, 2005 | 13.18 | 13.24 | 12.96 | 13.02 | 1,359,327 | -0.14(-1.07%) |
Apr 08, 2005 | 13.16 | 13.28 | 13.15 | 13.16 | 1,257,037 | +0.01(+0.06%) |
Apr 07, 2005 | 12.95 | 13.16 | 12.95 | 13.16 | 1,782,246 | +0.16(+1.27%) |
Apr 06, 2005 | 12.89 | 13.03 | 12.85 | 12.99 | 1,138,059 | +0.10(+0.79%) |
Apr 05, 2005 | 12.87 | 12.95 | 12.76 | 12.89 | 1,520,088 | -0.02(-0.18%) |
Apr 04, 2005 | 12.91 | 12.97 | 12.76 | 12.91 | 1,476,012 | -0.06(-0.48%) |
Apr 01, 2005 | 13.11 | 13.17 | 12.95 | 12.98 | 1,371,811 | -0.12(-0.90%) |
Mar 31, 2005 | 13.15 | 13.23 | 13.08 | 13.09 | 1,362,767 | -0.08(-0.60%) |
Mar 30, 2005 | 13.09 | 13.26 | 13.05 | 13.17 | 1,352,449 | +0.04(+0.30%) |
Mar 29, 2005 | 13.16 | 13.40 | 13.07 | 13.13 | 1,174,491 | -0.20(-1.47%) |
Mar 28, 2005 | 13.35 | 13.43 | 13.27 | 13.33 | 1,132,836 | -0.02(-0.12%) |
Mar 24, 2005 | 13.27 | 13.52 | 13.27 | 13.35 | 945,071 | +0.14(+1.07%) |
Mar 23, 2005 | 13.23 | 13.44 | 13.20 | 13.20 | 1,111,054 | -0.04(-0.30%) |
Mar 22, 2005 | 13.45 | 13.47 | 13.19 | 13.24 | 1,265,062 | -0.16(-1.17%) |
Mar 21, 2005 | 13.48 | 13.51 | 13.31 | 13.40 | 1,458,051 | -0.01(-0.06%) |
Mar 18, 2005 | 13.42 | 13.61 | 13.33 | 13.41 | 2,855,722 | -0.08(-0.58%) |
Mar 17, 2005 | 13.62 | 13.71 | 13.42 | 13.49 | 1,694,605 | -0.07(-0.52%) |
Mar 16, 2005 | 13.62 | 13.72 | 13.49 | 13.56 | 1,397,798 | -0.11(-0.80%) |
Mar 15, 2005 | 13.78 | 13.86 | 13.64 | 13.67 | 1,826,067 | -0.09(-0.63%) |
Mar 14, 2005 | 13.68 | 13.93 | 13.68 | 13.75 | 1,757,916 | +0.04(+0.29%) |
Mar 11, 2005 | 13.49 | 13.71 | 13.43 | 13.71 | 1,809,379 | +0.23(+1.69%) |
Mar 10, 2005 | 13.27 | 13.54 | 13.24 | 13.49 | 1,350,410 | +0.22(+1.66%) |
Mar 09, 2005 | 13.36 | 13.36 | 13.11 | 13.27 | 1,820,462 | -0.12(-0.88%) |
Mar 08, 2005 | 13.46 | 13.47 | 13.27 | 13.38 | 1,421,491 | -0.11(-0.81%) |
Mar 07, 2005 | 13.42 | 13.56 | 13.27 | 13.49 | 1,467,860 | -0.06(-0.46%) |
Mar 04, 2005 | 13.68 | 13.70 | 13.47 | 13.56 | 1,365,442 | -0.05(-0.35%) |
Mar 03, 2005 | 13.95 | 13.97 | 13.46 | 13.60 | 1,878,167 | -0.35(-2.48%) |
Mar 02, 2005 | 13.89 | 14.26 | 13.78 | 13.95 | 2,901,708 | +0.16(+1.20%) |
Mar 01, 2005 | 13.35 | 13.79 | 13.33 | 13.79 | 2,013,323 | +0.42(+3.17%) |
Feb 28, 2005 | 13.51 | 13.58 | 13.30 | 13.36 | 2,003,260 | -0.24(-1.79%) |
Feb 25, 2005 | 13.38 | 13.64 | 13.38 | 13.60 | 1,379,072 | +0.13(+0.99%) |
Feb 24, 2005 | 13.13 | 13.47 | 13.13 | 13.47 | 3,421,057 | +0.31(+2.33%) |
Feb 23, 2005 | 13.11 | 13.18 | 13.09 | 13.16 | 1,454,484 | -0.01(-0.06%) |
Feb 22, 2005 | 13.11 | 13.26 | 13.09 | 13.17 | 2,216,757 | -0.20(-1.53%) |
Feb 18, 2005 | 13.14 | 13.49 | 13.12 | 13.38 | 1,598,939 | +0.28(+2.16%) |
Feb 17, 2005 | 9.813 | 13.21 | 9.813 | 13.09 | 1,795,367 | -0.03(-0.24%) |
Feb 16, 2005 | 13.10 | 13.15 | 12.99 | 13.13 | 1,664,160 | +0.03(+0.24%) |
Feb 15, 2005 | 13.08 | 13.27 | 13.06 | 13.09 | 1,497,413 | +0.02(+0.18%) |
Feb 14, 2005 | 13.13 | 13.16 | 12.98 | 13.07 | 1,896,256 | -0.02(-0.12%) |
Feb 11, 2005 | 12.91 | 13.14 | 12.85 | 13.09 | 1,102,264 | +0.11(+0.85%) |
Feb 10, 2005 | 12.90 | 13.11 | 12.87 | 12.98 | 2,110,136 | +0.21(+1.66%) |
Feb 09, 2005 | 13.03 | 13.07 | 12.73 | 12.76 | 3,775,443 | -0.27(-2.05%) |
Feb 08, 2005 | 13.27 | 13.31 | 12.99 | 13.03 | 3,043,742 | -0.27(-2.07%) |
Feb 07, 2005 | 13.35 | 13.50 | 13.24 | 13.31 | 1,406,842 | -0.09(-0.70%) |
Feb 04, 2005 | 13.25 | 13.46 | 13.19 | 13.40 | 1,782,246 | +0.18(+1.37%) |
Feb 03, 2005 | 13.38 | 13.41 | 13.14 | 13.22 | 2,228,986 | -0.16(-1.23%) |
Feb 02, 2005 | 13.43 | 13.49 | 13.30 | 13.38 | 1,873,454 | -0.05(-0.35%) |
Feb 01, 2005 | 13.86 | 13.86 | 13.34 | 13.43 | 2,665,408 | -0.05(-0.35%) |
Jan 31, 2005 | 12.95 | 13.79 | 12.91 | 13.48 | 4,533,003 | -0.46(-3.27%) |
Jan 28, 2005 | 14.19 | 14.19 | 13.86 | 13.93 | 1,622,250 | -0.25(-1.77%) |
Jan 27, 2005 | 13.97 | 14.24 | 13.95 | 14.19 | 1,383,531 | +0.23(+1.63%) |
Jan 26, 2005 | 13.85 | 14.00 | 13.78 | 13.96 | 1,125,830 | +0.19(+1.37%) |
Jan 25, 2005 | 13.76 | 13.94 | 13.74 | 13.77 | 1,312,195 | +0.01(+0.06%) |
Jan 24, 2005 | 13.86 | 13.93 | 13.73 | 13.76 | 1,301,112 | -0.01(-0.06%) |
Jan 21, 2005 | 13.82 | 13.90 | 13.68 | 13.77 | 1,985,553 | -0.02(-0.11%) |
Jan 20, 2005 | 13.98 | 13.98 | 13.75 | 13.79 | 1,831,672 | -0.19(-1.35%) |
Jan 19, 2005 | 13.95 | 14.04 | 13.89 | 13.97 | 1,200,351 | +0.05(+0.34%) |
Jan 18, 2005 | 13.69 | 13.93 | 13.65 | 13.93 | 2,925,911 | +0.24(+1.72%) |
Jan 14, 2005 | 13.74 | 13.81 | 13.60 | 13.69 | 1,540,469 | -0.11(-0.80%) |
Jan 13, 2005 | 13.81 | 13.89 | 13.75 | 13.80 | 1,884,282 | -0.08(-0.57%) |
Jan 12, 2005 | 13.89 | 13.91 | 13.68 | 13.88 | 1,223,407 | -0.02(-0.17%) |
Jan 11, 2005 | 13.78 | 13.97 | 13.75 | 13.90 | 2,496,368 | +0.04(+0.28%) |
Jan 10, 2005 | 13.87 | 13.96 | 13.60 | 13.86 | 2,179,434 | -0.01(-0.06%) |
Jan 07, 2005 | 13.75 | 13.93 | 13.74 | 13.87 | 2,128,734 | +0.08(+0.57%) |
Jan 06, 2005 | 13.89 | 13.89 | 13.49 | 13.79 | 3,823,850 | -0.20(-1.40%) |
Jan 05, 2005 | 14.09 | 14.14 | 13.97 | 13.99 | 1,219,204 | -0.16(-1.11%) |
Jan 04, 2005 | 14.17 | 14.36 | 13.94 | 14.15 | 1,237,929 | +0.01(+0.06%) |
Jan 03, 2005 | 14.39 | 14.52 | 14.10 | 14.14 | 1,873,199 | -0.31(-2.12%) |
Dec 31, 2004 | 14.29 | 14.53 | 14.25 | 14.44 | 1,256,527 | +0.13(+0.88%) |
Dec 30, 2004 | 14.19 | 14.35 | 14.14 | 14.32 | 1,219,204 | +0.18(+1.28%) |
Dec 29, 2004 | 14.00 | 14.14 | 13.93 | 14.14 | 1,120,735 | +0.13(+0.95%) |
Dec 28, 2004 | 13.93 | 14.00 | 13.82 | 14.00 | 768,897 | +0.10(+0.73%) |
Dec 27, 2004 | 13.88 | 13.92 | 13.74 | 13.90 | 578,965 | +0.02(+0.17%) |
Dec 23, 2004 | 13.82 | 14.00 | 13.74 | 13.88 | 698,835 | +0.09(+0.68%) |
Dec 22, 2004 | 13.62 | 14.11 | 13.58 | 13.79 | 1,210,032 | +0.16(+1.21%) |
Dec 21, 2004 | 13.61 | 13.71 | 13.38 | 13.62 | 902,779 | +0.18(+1.34%) |
Dec 20, 2004 | 13.60 | 13.60 | 13.27 | 13.44 | 1,428,752 | -0.22(-1.61%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.31 | 13.66 | 1,624,416 | -0.04(-0.29%) |
Dec 16, 2004 | 13.57 | 13.90 | 13.46 | 13.70 | 2,018,546 | +0.09(+0.69%) |
Dec 15, 2004 | 13.33 | 13.64 | 13.27 | 13.60 | 1,647,855 | +0.16(+1.17%) |
Dec 14, 2004 | 13.36 | 13.55 | 13.11 | 13.45 | 1,747,470 | +0.35(+2.64%) |
Dec 13, 2004 | 13.11 | 13.25 | 13.05 | 13.10 | 1,042,902 | -0.07(-0.54%) |
Dec 10, 2004 | 12.99 | 13.17 | 12.95 | 13.17 | 945,325 | +0.12(+0.90%) |
Dec 09, 2004 | 12.99 | 13.15 | 12.87 | 13.05 | 1,773,329 | -0.01(-0.06%) |
Dec 08, 2004 | 12.81 | 13.09 | 12.80 | 13.06 | 1,916,510 | +0.25(+1.96%) |
Dec 07, 2004 | 13.11 | 13.11 | 12.77 | 12.81 | 1,205,191 | -0.35(-2.63%) |
Dec 06, 2004 | 13.23 | 13.27 | 12.90 | 13.16 | 2,017,527 | -0.21(-1.59%) |
Dec 03, 2004 | 13.23 | 13.38 | 13.13 | 13.37 | 1,764,540 | +0.13(+0.95%) |
Dec 02, 2004 | 13.05 | 13.27 | 13.02 | 13.24 | 947,746 | +0.06(+0.48%) |
Dec 01, 2004 | 13.03 | 13.35 | 13.00 | 13.18 | 1,967,847 | +0.31(+2.44%) |
Nov 30, 2004 | 13.11 | 13.11 | 12.81 | 12.87 | 1,203,280 | -0.16(-1.26%) |
Nov 29, 2004 | 13.11 | 13.16 | 12.88 | 13.03 | 1,231,050 | -0.06(-0.48%) |
Nov 26, 2004 | 12.95 | 13.19 | 12.95 | 13.09 | 356,169 | +0.02(+0.18%) |
Nov 24, 2004 | 12.93 | 13.19 | 12.87 | 13.07 | 1,705,178 | +0.42(+3.35%) |
Nov 23, 2004 | 12.69 | 12.75 | 12.60 | 12.65 | 1,524,928 | -0.04(-0.31%) |
Nov 22, 2004 | 12.64 | 12.74 | 12.52 | 12.69 | 2,219,687 | -0.07(-0.55%) |
Nov 19, 2004 | 13.03 | 13.05 | 12.76 | 12.76 | 2,860,308 | -0.30(-2.28%) |
Nov 18, 2004 | 13.33 | 13.33 | 12.79 | 13.05 | 2,881,581 | -0.23(-1.71%) |
Nov 17, 2004 | 13.23 | 13.46 | 13.14 | 13.28 | 2,475,986 | +0.22(+1.68%) |
Nov 16, 2004 | 13.30 | 13.30 | 13.02 | 13.06 | 1,613,334 | -0.35(-2.58%) |
Nov 15, 2004 | 14.01 | 14.01 | 13.11 | 13.41 | 3,321,442 | +0.16(+1.18%) |
Nov 12, 2004 | 13.03 | 13.33 | 12.87 | 13.25 | 2,213,955 | +0.33(+2.55%) |
Nov 11, 2004 | 12.80 | 12.95 | 12.70 | 12.92 | 1,152,199 | +0.20(+1.54%) |
Nov 10, 2004 | 12.60 | 13.24 | 12.60 | 12.73 | 3,747,418 | +0.12(+0.93%) |
Nov 09, 2004 | 12.22 | 12.62 | 12.18 | 12.61 | 2,811,392 | +0.38(+3.15%) |
Nov 08, 2004 | 12.19 | 12.36 | 12.14 | 12.22 | 2,011,030 | -0.02(-0.13%) |
Nov 05, 2004 | 12.09 | 12.47 | 12.03 | 12.24 | 2,435,096 | +0.28(+2.36%) |
Nov 04, 2004 | 11.66 | 12.02 | 11.56 | 11.96 | 1,841,098 | +0.33(+2.84%) |
Nov 03, 2004 | 11.75 | 11.92 | 11.52 | 11.63 | 1,527,221 | +0.07(+0.61%) |
Nov 02, 2004 | 11.45 | 11.64 | 11.41 | 11.56 | 1,524,673 | +0.17(+1.52%) |
Nov 01, 2004 | 11.45 | 11.46 | 11.27 | 11.38 | 1,595,372 | +0.00(+0.00%) |
Oct 29, 2004 | 11.52 | 11.66 | 11.27 | 11.38 | 1,477,159 | -0.16(-1.36%) |
Oct 28, 2004 | 11.52 | 11.69 | 11.52 | 11.54 | 1,081,500 | +0.05(+0.41%) |
Oct 27, 2004 | 11.30 | 11.60 | 11.26 | 11.49 | 1,486,330 | +0.23(+2.02%) |
Oct 26, 2004 | 11.15 | 11.39 | 10.99 | 11.27 | 2,937,121 | +0.18(+1.63%) |
Oct 25, 2004 | 11.47 | 11.48 | 10.97 | 11.08 | 5,069,550 | -0.38(-3.35%) |
Oct 22, 2004 | 11.71 | 11.78 | 11.46 | 11.47 | 2,656,364 | -0.22(-1.88%) |
Oct 21, 2004 | 11.79 | 11.89 | 11.63 | 11.69 | 2,469,108 | -0.16(-1.39%) |
Oct 20, 2004 | 11.86 | 11.99 | 11.79 | 11.85 | 1,271,304 | -0.04(-0.33%) |
Oct 19, 2004 | 11.78 | 12.07 | 11.75 | 11.89 | 1,844,665 | +0.13(+1.07%) |
Oct 18, 2004 | 11.84 | 12.00 | 11.76 | 11.77 | 2,012,559 | -0.19(-1.58%) |
Oct 15, 2004 | 12.00 | 12.03 | 11.82 | 11.96 | 1,358,054 | -0.02(-0.13%) |
Oct 14, 2004 | 12.16 | 12.30 | 11.92 | 11.97 | 2,064,914 | -0.24(-1.99%) |
Oct 13, 2004 | 12.29 | 12.30 | 12.13 | 12.21 | 1,470,789 | -0.06(-0.51%) |
Oct 12, 2004 | 12.44 | 12.44 | 12.16 | 12.28 | 2,618,403 | -0.16(-1.33%) |
Oct 11, 2004 | 12.40 | 12.51 | 12.40 | 12.44 | 630,174 | -0.04(-0.31%) |
Oct 08, 2004 | 12.45 | 12.61 | 12.34 | 12.48 | 1,713,331 | -0.04(-0.31%) |
Oct 07, 2004 | 12.52 | 12.64 | 12.50 | 12.52 | 1,068,380 | -0.09(-0.68%) |
Oct 06, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,514,355 | -0.11(-0.86%) |
Oct 05, 2004 | 12.94 | 12.97 | 12.66 | 12.72 | 1,463,911 | -0.22(-1.70%) |
Oct 04, 2004 | 12.84 | 13.08 | 12.84 | 12.94 | 1,201,497 | +0.02(+0.18%) |
Oct 01, 2004 | 12.72 | 13.01 | 12.67 | 12.91 | 1,822,627 | +0.34(+2.68%) |
Sep 30, 2004 | 12.52 | 12.62 | 12.45 | 12.58 | 3,096,989 | +0.13(+1.07%) |
Sep 29, 2004 | 12.53 | 12.53 | 12.23 | 12.44 | 2,469,872 | -0.09(-0.69%) |
Sep 28, 2004 | 12.54 | 12.56 | 12.40 | 12.53 | 1,819,825 | +0.18(+1.46%) |
Sep 27, 2004 | 12.44 | 12.51 | 12.18 | 12.35 | 1,586,455 | -0.25(-1.99%) |
Sep 24, 2004 | 12.56 | 12.73 | 12.56 | 12.60 | 882,779 | +0.01(+0.06%) |
Sep 23, 2004 | 12.68 | 12.71 | 12.55 | 12.59 | 1,264,171 | +0.02(+0.12%) |
Sep 22, 2004 | 12.85 | 12.85 | 12.58 | 12.58 | 1,260,222 | -0.27(-2.14%) |
Sep 21, 2004 | 13.03 | 13.03 | 12.73 | 12.85 | 1,403,530 | -0.12(-0.91%) |
Sep 20, 2004 | 12.95 | 13.03 | 12.91 | 12.97 | 952,968 | -0.09(-0.72%) |
Sep 17, 2004 | 12.94 | 13.08 | 12.86 | 13.06 | 1,917,020 | +0.14(+1.09%) |
Sep 16, 2004 | 12.95 | 12.97 | 12.84 | 12.92 | 1,362,894 | -0.01(-0.06%) |
Sep 15, 2004 | 12.97 | 13.03 | 12.80 | 12.93 | 2,082,239 | -0.19(-1.44%) |
Sep 14, 2004 | 13.05 | 13.21 | 12.95 | 13.12 | 2,701,076 | +0.04(+0.30%) |
Sep 13, 2004 | 13.17 | 13.22 | 13.08 | 13.08 | 1,174,237 | -0.09(-0.72%) |
Sep 10, 2004 | 13.16 | 13.20 | 13.02 | 13.17 | 1,150,033 | +0.01(+0.06%) |
Sep 09, 2004 | 13.02 | 13.25 | 12.95 | 13.16 | 2,058,672 | +0.15(+1.15%) |
Sep 08, 2004 | 13.33 | 13.33 | 12.98 | 13.02 | 2,376,499 | -0.32(-2.41%) |
Sep 07, 2004 | 13.03 | 13.34 | 13.01 | 13.34 | 1,790,272 | +0.18(+1.37%) |
Sep 03, 2004 | 13.11 | 13.27 | 12.92 | 13.16 | 2,101,474 | +0.00(+0.00%) |
Sep 02, 2004 | 12.99 | 13.18 | 12.91 | 13.16 | 1,727,471 | +0.22(+1.70%) |
Sep 01, 2004 | 12.73 | 12.99 | 12.64 | 12.94 | 2,167,714 | +0.00(+0.00%) |
Aug 31, 2004 | 12.76 | 12.98 | 12.55 | 12.94 | 3,320,933 | +0.17(+1.35%) |
Aug 30, 2004 | 12.56 | 12.95 | 12.51 | 12.76 | 8,454,176 | -1.19(-8.50%) |
Aug 27, 2004 | 14.03 | 14.10 | 13.86 | 13.95 | 2,219,560 | -0.07(-0.50%) |
Aug 26, 2004 | 14.29 | 14.29 | 13.96 | 14.02 | 1,836,512 | -0.29(-2.03%) |
Aug 25, 2004 | 14.12 | 14.37 | 13.93 | 14.31 | 3,245,138 | -0.20(-1.41%) |
Aug 24, 2004 | 15.28 | 15.29 | 14.33 | 14.52 | 4,037,475 | -0.78(-5.08%) |
Aug 23, 2004 | 15.16 | 15.31 | 15.11 | 15.29 | 1,220,350 | +0.13(+0.83%) |
Aug 20, 2004 | 14.84 | 15.20 | 14.80 | 15.17 | 1,048,507 | +0.28(+1.90%) |
Aug 19, 2004 | 14.69 | 14.91 | 14.52 | 14.88 | 1,385,824 | +0.20(+1.34%) |
Aug 18, 2004 | 14.52 | 14.70 | 14.49 | 14.69 | 1,724,286 | +0.16(+1.08%) |
Aug 17, 2004 | 14.68 | 14.73 | 14.52 | 14.53 | 695,396 | -0.15(-1.02%) |
Aug 16, 2004 | 14.56 | 14.87 | 14.53 | 14.68 | 673,358 | +0.09(+0.59%) |
Aug 13, 2004 | 14.66 | 14.73 | 14.53 | 14.59 | 623,168 | +0.09(+0.65%) |
Aug 12, 2004 | 14.66 | 14.66 | 14.33 | 14.50 | 998,190 | -0.13(-0.86%) |
Aug 11, 2004 | 14.40 | 14.66 | 14.20 | 14.62 | 1,295,635 | +0.24(+1.64%) |
Aug 10, 2004 | 14.28 | 14.52 | 14.28 | 14.39 | 1,702,248 | +0.19(+1.33%) |
Aug 09, 2004 | 14.25 | 14.27 | 14.05 | 14.20 | 2,080,073 | -0.24(-1.69%) |
Aug 06, 2004 | 14.87 | 14.87 | 14.33 | 14.44 | 1,834,092 | -0.42(-2.85%) |
Aug 05, 2004 | 15.15 | 15.15 | 14.82 | 14.87 | 1,372,703 | -0.27(-1.76%) |
Aug 04, 2004 | 15.03 | 15.30 | 14.73 | 15.14 | 2,636,237 | +0.10(+0.68%) |
Aug 03, 2004 | 15.15 | 15.22 | 14.95 | 15.03 | 777,559 | -0.20(-1.34%) |
Aug 02, 2004 | 15.02 | 15.30 | 14.86 | 15.24 | 1,774,476 | +0.27(+1.84%) |
Jul 30, 2004 | 14.60 | 14.99 | 14.55 | 14.96 | 1,685,306 | +0.26(+1.76%) |
Jul 29, 2004 | 14.72 | 14.73 | 14.33 | 14.70 | 1,863,773 | -0.09(-0.64%) |
Jul 28, 2004 | 14.98 | 15.03 | 14.56 | 14.80 | 1,108,633 | -0.09(-0.63%) |
Jul 27, 2004 | 14.70 | 15.03 | 14.62 | 14.89 | 2,458,280 | +0.38(+2.65%) |
Jul 26, 2004 | 15.66 | 15.67 | 14.16 | 14.51 | 5,943,285 | -1.15(-7.37%) |
Jul 23, 2004 | 15.74 | 15.79 | 15.49 | 15.66 | 1,553,717 | -0.06(-0.40%) |
Jul 22, 2004 | 16.04 | 16.09 | 15.60 | 15.72 | 1,765,177 | -0.31(-1.96%) |
Jul 21, 2004 | 16.41 | 16.42 | 16.04 | 16.04 | 938,956 | -0.37(-2.25%) |
Jul 20, 2004 | 16.30 | 16.45 | 16.21 | 16.41 | 804,310 | +0.21(+1.31%) |
Jul 19, 2004 | 16.37 | 16.43 | 16.09 | 16.20 | 962,140 | -0.01(-0.05%) |
Jul 16, 2004 | 16.56 | 16.56 | 16.19 | 16.20 | 913,989 | -0.33(-1.99%) |
Jul 15, 2004 | 16.41 | 16.55 | 16.30 | 16.53 | 1,648,237 | +0.21(+1.30%) |
Jul 14, 2004 | 16.17 | 16.44 | 16.13 | 16.32 | 1,600,468 | +0.15(+0.92%) |
Jul 13, 2004 | 16.28 | 16.45 | 16.15 | 16.17 | 1,928,612 | -0.11(-0.68%) |
Jul 12, 2004 | 16.41 | 16.41 | 16.21 | 16.28 | 913,861 | -0.09(-0.58%) |
Jul 09, 2004 | 16.49 | 16.52 | 16.30 | 16.38 | 679,090 | -0.13(-0.81%) |
Jul 08, 2004 | 16.48 | 16.52 | 16.41 | 16.51 | 1,293,469 | +0.03(+0.19%) |
Jul 07, 2004 | 16.49 | 16.55 | 16.41 | 16.48 | 1,321,367 | +0.11(+0.67%) |
Jul 06, 2004 | 16.52 | 16.71 | 16.36 | 16.37 | 1,512,827 | -0.11(-0.67%) |
Jul 02, 2004 | 16.52 | 16.59 | 16.39 | 16.48 | 1,489,260 | -0.04(-0.24%) |
Jul 01, 2004 | 16.55 | 16.56 | 16.41 | 16.52 | 1,535,119 | +0.07(+0.43%) |
Jun 30, 2004 | 15.94 | 16.45 | 15.94 | 16.45 | 2,781,329 | +0.42(+2.60%) |
Jun 29, 2004 | 16.01 | 16.05 | 15.90 | 16.03 | 1,717,917 | -0.07(-0.44%) |
Jun 28, 2004 | 16.22 | 16.39 | 16.06 | 16.10 | 1,473,082 | -0.11(-0.68%) |
Jun 25, 2004 | 16.05 | 16.40 | 16.05 | 16.21 | 1,450,408 | -0.05(-0.34%) |
Jun 24, 2004 | 15.86 | 16.47 | 15.86 | 16.27 | 1,514,100 | +0.22(+1.37%) |
Jun 23, 2004 | 15.92 | 16.16 | 15.92 | 16.05 | 2,152,555 | -0.05(-0.34%) |
Jun 22, 2004 | 15.70 | 16.13 | 15.70 | 16.10 | 1,588,366 | +0.29(+1.84%) |
Jun 21, 2004 | 15.46 | 15.94 | 15.45 | 15.81 | 1,813,711 | +0.25(+1.61%) |
Jun 18, 2004 | 15.94 | 15.98 | 15.56 | 15.56 | 2,912,663 | -0.46(-2.84%) |
Jun 17, 2004 | 16.03 | 16.13 | 15.94 | 16.01 | 1,611,423 | -0.02(-0.10%) |
Jun 16, 2004 | 16.01 | 16.11 | 15.83 | 16.03 | 883,161 | -0.09(-0.54%) |
Jun 15, 2004 | 15.74 | 16.18 | 15.74 | 16.12 | 1,920,969 | +0.36(+2.29%) |
Jun 14, 2004 | 16.01 | 16.08 | 15.70 | 15.76 | 1,603,907 | -0.34(-2.10%) |
Jun 10, 2004 | 16.15 | 16.19 | 16.04 | 16.09 | 1,926,064 | +0.02(+0.15%) |
Jun 09, 2004 | 15.98 | 16.22 | 15.98 | 16.07 | 2,776,616 | -0.02(-0.15%) |
Jun 08, 2004 | 16.21 | 16.33 | 16.09 | 16.09 | 1,859,314 | -0.24(-1.49%) |
Jun 07, 2004 | 15.88 | 16.38 | 15.88 | 16.34 | 2,555,347 | +0.36(+2.26%) |
Jun 04, 2004 | 16.14 | 16.25 | 15.94 | 15.98 | 1,742,757 | -0.20(-1.21%) |
Jun 03, 2004 | 15.94 | 16.30 | 15.94 | 16.17 | 2,798,526 | +0.13(+0.83%) |
Jun 02, 2004 | 16.01 | 16.20 | 16.00 | 16.04 | 2,314,335 | +0.08(+0.49%) |