Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.22 | 15.23 | 14.98 | 15.16 | 1,115,980 | +0.16(+1.06%) |
Apr 28, 2005 | 15.18 | 15.22 | 14.96 | 15.00 | 1,312,918 | -0.36(-2.36%) |
Apr 27, 2005 | 15.70 | 15.70 | 15.31 | 15.36 | 530,288 | -0.38(-2.40%) |
Apr 26, 2005 | 15.98 | 15.98 | 15.74 | 15.74 | 339,869 | -0.21(-1.33%) |
Apr 25, 2005 | 15.94 | 16.06 | 15.88 | 15.95 | 641,095 | +0.24(+1.55%) |
Apr 22, 2005 | 15.66 | 15.92 | 15.54 | 15.71 | 608,970 | +0.05(+0.34%) |
Apr 21, 2005 | 15.28 | 15.71 | 15.28 | 15.66 | 323,108 | +0.46(+3.00%) |
Apr 20, 2005 | 15.48 | 15.66 | 15.19 | 15.20 | 713,724 | -0.33(-2.10%) |
Apr 19, 2005 | 15.36 | 15.59 | 15.33 | 15.53 | 1,151,830 | +0.32(+2.13%) |
Apr 18, 2005 | 14.88 | 15.20 | 14.79 | 15.20 | 1,259,843 | +0.27(+1.80%) |
Apr 15, 2005 | 15.40 | 15.46 | 14.88 | 14.93 | 2,000,105 | -0.55(-3.58%) |
Apr 14, 2005 | 15.72 | 15.76 | 15.46 | 15.49 | 1,298,020 | -0.07(-0.46%) |
Apr 13, 2005 | 15.82 | 16.02 | 15.54 | 15.56 | 885,521 | -0.37(-2.29%) |
Apr 12, 2005 | 16.10 | 16.14 | 15.88 | 15.92 | 625,265 | -0.26(-1.59%) |
Apr 11, 2005 | 16.08 | 16.21 | 15.95 | 16.18 | 398,065 | +0.09(+0.53%) |
Apr 08, 2005 | 16.35 | 16.38 | 16.09 | 16.10 | 423,206 | -0.29(-1.76%) |
Apr 07, 2005 | 16.57 | 16.58 | 16.22 | 16.38 | 436,242 | -0.05(-0.31%) |
Apr 06, 2005 | 16.13 | 16.49 | 16.13 | 16.44 | 482,800 | +0.31(+1.92%) |
Apr 05, 2005 | 16.36 | 16.42 | 16.07 | 16.13 | 628,524 | -0.25(-1.51%) |
Apr 04, 2005 | 16.57 | 16.65 | 16.24 | 16.37 | 1,290,571 | -0.15(-0.92%) |
Apr 01, 2005 | 16.39 | 16.54 | 16.28 | 16.53 | 815,685 | +0.35(+2.18%) |
Mar 31, 2005 | 16.06 | 16.22 | 16.06 | 16.17 | 713,259 | +0.28(+1.76%) |
Mar 30, 2005 | 15.76 | 15.89 | 15.42 | 15.89 | 943,718 | +0.26(+1.63%) |
Mar 29, 2005 | 15.98 | 16.11 | 15.64 | 15.64 | 460,918 | -0.21(-1.34%) |
Mar 28, 2005 | 15.88 | 15.99 | 15.76 | 15.85 | 420,878 | -0.06(-0.38%) |
Mar 24, 2005 | 16.13 | 16.15 | 15.73 | 15.91 | 1,139,725 | -0.06(-0.36%) |
Mar 23, 2005 | 16.15 | 16.15 | 15.87 | 15.97 | 1,496,820 | -0.33(-2.00%) |
Mar 22, 2005 | 16.50 | 16.72 | 16.26 | 16.30 | 737,469 | -0.21(-1.26%) |
Mar 21, 2005 | 16.60 | 16.66 | 16.34 | 16.50 | 839,429 | -0.14(-0.83%) |
Mar 18, 2005 | 16.45 | 16.64 | 16.41 | 16.64 | 832,446 | +0.25(+1.53%) |
Mar 17, 2005 | 16.28 | 16.43 | 16.21 | 16.39 | 855,725 | +0.37(+2.29%) |
Mar 16, 2005 | 16.02 | 16.33 | 15.89 | 16.02 | 1,805,496 | -0.06(-0.37%) |
Mar 15, 2005 | 16.37 | 16.47 | 16.08 | 16.08 | 532,616 | -0.23(-1.41%) |
Mar 14, 2005 | 16.18 | 16.35 | 15.95 | 16.31 | 508,872 | +0.12(+0.73%) |
Mar 11, 2005 | 16.07 | 16.34 | 16.07 | 16.20 | 747,711 | +0.12(+0.74%) |
Mar 10, 2005 | 16.26 | 16.26 | 15.93 | 16.08 | 2,151,417 | -0.30(-1.84%) |
Mar 09, 2005 | 17.18 | 17.18 | 16.37 | 16.38 | 1,798,977 | -0.50(-2.99%) |
Mar 08, 2005 | 16.95 | 17.00 | 16.84 | 16.88 | 559,154 | -0.04(-0.25%) |
Mar 07, 2005 | 16.97 | 16.97 | 16.70 | 16.93 | 920,905 | -0.08(-0.48%) |
Mar 04, 2005 | 16.76 | 17.05 | 16.70 | 17.01 | 1,501,941 | +0.21(+1.24%) |
Mar 03, 2005 | 16.68 | 16.82 | 16.58 | 16.80 | 897,626 | +0.17(+1.05%) |
Mar 02, 2005 | 16.28 | 16.62 | 16.28 | 16.62 | 761,213 | +0.30(+1.84%) |
Mar 01, 2005 | 16.66 | 16.68 | 16.31 | 16.32 | 1,394,394 | -0.34(-2.06%) |
Feb 28, 2005 | 16.88 | 16.97 | 16.28 | 16.67 | 1,632,768 | -0.06(-0.38%) |
Feb 25, 2005 | 16.46 | 16.84 | 16.46 | 16.73 | 1,191,403 | +0.38(+2.31%) |
Feb 24, 2005 | 16.13 | 16.36 | 16.03 | 16.35 | 825,928 | +0.30(+1.87%) |
Feb 23, 2005 | 15.89 | 16.06 | 15.86 | 16.05 | 614,092 | +0.21(+1.34%) |
Feb 22, 2005 | 16.22 | 16.22 | 15.81 | 15.84 | 1,115,980 | -0.12(-0.77%) |
Feb 18, 2005 | 15.67 | 16.05 | 15.67 | 15.96 | 715,121 | +0.34(+2.16%) |
Feb 17, 2005 | 15.87 | 15.93 | 15.60 | 15.63 | 807,770 | -0.20(-1.28%) |
Feb 16, 2005 | 15.34 | 15.85 | 15.34 | 15.83 | 638,767 | +0.42(+2.70%) |
Feb 15, 2005 | 15.40 | 15.46 | 15.30 | 15.41 | 317,987 | +0.03(+0.22%) |
Feb 14, 2005 | 15.39 | 15.43 | 15.35 | 15.38 | 477,678 | +0.03(+0.18%) |
Feb 11, 2005 | 15.23 | 15.43 | 15.17 | 15.35 | 577,311 | +0.09(+0.62%) |
Feb 10, 2005 | 14.95 | 15.26 | 14.92 | 15.25 | 438,570 | +0.42(+2.81%) |
Feb 09, 2005 | 14.87 | 14.98 | 14.72 | 14.84 | 465,574 | -0.07(-0.46%) |
Feb 08, 2005 | 14.73 | 14.92 | 14.67 | 14.91 | 527,029 | +0.13(+0.87%) |
Feb 07, 2005 | 14.93 | 14.93 | 14.66 | 14.78 | 624,800 | -0.10(-0.69%) |
Feb 04, 2005 | 14.82 | 14.88 | 14.75 | 14.88 | 535,410 | +0.08(+0.54%) |
Feb 03, 2005 | 14.67 | 14.82 | 14.59 | 14.80 | 439,967 | +0.11(+0.75%) |
Feb 02, 2005 | 14.58 | 14.74 | 14.54 | 14.69 | 1,527,548 | +0.18(+1.26%) |
Feb 01, 2005 | 14.35 | 14.52 | 14.33 | 14.51 | 1,085,253 | +0.23(+1.58%) |
Jan 31, 2005 | 14.04 | 14.32 | 14.04 | 14.28 | 334,747 | +0.17(+1.19%) |
Jan 28, 2005 | 14.21 | 14.23 | 14.05 | 14.12 | 687,652 | -0.11(-0.77%) |
Jan 27, 2005 | 14.13 | 14.30 | 14.06 | 14.23 | 634,577 | +0.10(+0.68%) |
Jan 26, 2005 | 14.10 | 14.14 | 13.97 | 14.13 | 371,993 | +0.14(+1.00%) |
Jan 25, 2005 | 14.03 | 14.06 | 13.89 | 13.99 | 534,478 | +0.09(+0.66%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.90 | 13.90 | 584,295 | +0.09(+0.65%) |
Jan 21, 2005 | 13.89 | 13.96 | 13.80 | 13.81 | 298,432 | +0.02(+0.14%) |
Jan 20, 2005 | 13.81 | 13.88 | 13.68 | 13.79 | 340,800 | -0.14(-0.99%) |
Jan 19, 2005 | 13.99 | 14.01 | 13.90 | 13.92 | 369,200 | -0.03(-0.23%) |
Jan 18, 2005 | 13.95 | 14.00 | 13.88 | 13.96 | 841,292 | +0.14(+1.04%) |
Jan 14, 2005 | 13.72 | 13.83 | 13.70 | 13.81 | 242,098 | +0.11(+0.80%) |
Jan 13, 2005 | 13.71 | 13.83 | 13.69 | 13.70 | 374,321 | +0.05(+0.39%) |
Jan 12, 2005 | 13.45 | 13.66 | 13.42 | 13.65 | 234,649 | +0.21(+1.55%) |
Jan 11, 2005 | 13.44 | 13.47 | 13.32 | 13.44 | 282,137 | +0.02(+0.14%) |
Jan 10, 2005 | 13.36 | 13.56 | 13.36 | 13.42 | 353,370 | +0.08(+0.56%) |
Jan 07, 2005 | 13.42 | 13.43 | 13.22 | 13.35 | 380,373 | -0.10(-0.73%) |
Jan 06, 2005 | 13.24 | 13.53 | 13.17 | 13.45 | 501,888 | +0.24(+1.84%) |
Jan 05, 2005 | 13.26 | 13.34 | 13.17 | 13.20 | 387,823 | -0.07(-0.55%) |
Jan 04, 2005 | 13.38 | 13.47 | 13.28 | 13.28 | 359,888 | -0.08(-0.60%) |
Jan 03, 2005 | 13.77 | 13.77 | 13.32 | 13.36 | 1,088,512 | -0.46(-3.30%) |
Dec 31, 2004 | 13.82 | 13.87 | 13.79 | 13.81 | 142,465 | +0.00(+0.03%) |
Dec 30, 2004 | 13.79 | 13.84 | 13.76 | 13.81 | 653,665 | -0.01(-0.09%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 562,878 | +0.07(+0.48%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.70 | 13.75 | 216,491 | +0.08(+0.61%) |
Dec 27, 2004 | 13.90 | 13.90 | 13.65 | 13.67 | 307,278 | -0.23(-1.64%) |
Dec 23, 2004 | 13.87 | 13.91 | 13.80 | 13.90 | 288,190 | +0.07(+0.53%) |
Dec 22, 2004 | 14.03 | 14.03 | 13.70 | 13.82 | 388,754 | -0.19(-1.35%) |
Dec 21, 2004 | 13.89 | 14.02 | 13.86 | 14.01 | 277,947 | +0.14(+0.99%) |
Dec 20, 2004 | 13.72 | 13.92 | 13.72 | 13.88 | 222,544 | +0.14(+1.02%) |
Dec 17, 2004 | 13.75 | 13.78 | 13.67 | 13.74 | 269,567 | +0.01(+0.08%) |
Dec 16, 2004 | 13.79 | 13.82 | 13.65 | 13.72 | 233,252 | -0.15(-1.05%) |
Dec 15, 2004 | 13.79 | 13.91 | 13.72 | 13.87 | 491,180 | +0.09(+0.64%) |
Dec 14, 2004 | 13.77 | 13.82 | 13.70 | 13.78 | 344,059 | +0.04(+0.28%) |
Dec 13, 2004 | 13.64 | 13.74 | 13.64 | 13.74 | 155,501 | +0.21(+1.59%) |
Dec 10, 2004 | 13.62 | 13.67 | 13.47 | 13.53 | 268,636 | -0.05(-0.33%) |
Dec 09, 2004 | 13.51 | 13.60 | 13.41 | 13.57 | 320,314 | +0.10(+0.75%) |
Dec 08, 2004 | 13.32 | 13.53 | 13.20 | 13.47 | 725,829 | +0.05(+0.37%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.42 | 13.42 | 357,560 | -0.24(-1.78%) |
Dec 06, 2004 | 13.70 | 13.74 | 13.58 | 13.67 | 317,521 | -0.02(-0.11%) |
Dec 03, 2004 | 13.52 | 13.71 | 13.52 | 13.68 | 1,204,905 | +0.13(+0.98%) |
Dec 02, 2004 | 13.79 | 13.80 | 13.44 | 13.55 | 1,367,390 | -0.37(-2.62%) |
Dec 01, 2004 | 14.23 | 14.23 | 13.89 | 13.91 | 729,088 | -0.34(-2.35%) |
Nov 30, 2004 | 14.26 | 14.29 | 14.21 | 14.25 | 355,232 | +0.02(+0.11%) |
Nov 29, 2004 | 14.32 | 14.35 | 14.09 | 14.23 | 436,242 | -0.08(-0.59%) |
Nov 26, 2004 | 14.31 | 14.40 | 14.30 | 14.32 | 215,095 | +0.07(+0.50%) |
Nov 24, 2004 | 14.14 | 14.25 | 14.03 | 14.25 | 631,783 | +0.11(+0.79%) |
Nov 23, 2004 | 14.06 | 14.21 | 14.06 | 14.14 | 638,767 | +0.07(+0.52%) |
Nov 22, 2004 | 13.93 | 14.06 | 13.87 | 14.06 | 688,583 | +0.21(+1.50%) |
Nov 19, 2004 | 13.74 | 13.88 | 13.69 | 13.85 | 427,862 | +0.17(+1.21%) |
Nov 18, 2004 | 13.59 | 13.70 | 13.57 | 13.69 | 222,078 | +0.13(+0.97%) |
Nov 17, 2004 | 13.48 | 13.59 | 13.43 | 13.56 | 376,649 | +0.16(+1.17%) |
Nov 16, 2004 | 13.47 | 13.50 | 13.40 | 13.40 | 398,996 | +0.03(+0.24%) |
Nov 15, 2004 | 13.62 | 13.62 | 13.32 | 13.37 | 729,088 | -0.33(-2.38%) |
Nov 12, 2004 | 13.38 | 13.71 | 13.38 | 13.69 | 259,324 | +0.26(+1.93%) |
Nov 11, 2004 | 13.41 | 13.45 | 13.35 | 13.44 | 213,698 | +0.02(+0.13%) |
Nov 10, 2004 | 13.29 | 13.45 | 13.18 | 13.42 | 1,008,433 | +0.14(+1.07%) |
Nov 09, 2004 | 13.35 | 13.40 | 13.27 | 13.28 | 780,767 | -0.11(-0.80%) |
Nov 08, 2004 | 13.61 | 13.61 | 13.38 | 13.38 | 360,354 | -0.26(-1.87%) |
Nov 05, 2004 | 13.57 | 13.66 | 13.53 | 13.64 | 453,003 | +0.07(+0.52%) |
Nov 04, 2004 | 13.44 | 13.57 | 13.44 | 13.57 | 493,974 | +0.18(+1.33%) |
Nov 03, 2004 | 13.35 | 13.42 | 13.18 | 13.39 | 1,042,885 | +0.31(+2.38%) |
Nov 02, 2004 | 13.25 | 13.30 | 13.07 | 13.08 | 1,017,744 | -0.20(-1.52%) |
Nov 01, 2004 | 13.45 | 13.50 | 13.22 | 13.28 | 515,855 | -0.06(-0.47%) |
Oct 29, 2004 | 13.21 | 13.37 | 13.16 | 13.34 | 483,731 | +0.15(+1.17%) |
Oct 28, 2004 | 13.32 | 13.42 | 13.12 | 13.19 | 1,415,810 | -0.21(-1.59%) |
Oct 27, 2004 | 13.69 | 13.72 | 13.32 | 13.40 | 487,455 | -0.28(-2.03%) |
Oct 26, 2004 | 13.57 | 13.68 | 13.51 | 13.68 | 186,695 | +0.13(+0.98%) |
Oct 25, 2004 | 13.57 | 13.60 | 13.45 | 13.54 | 150,845 | +0.01(+0.06%) |
Oct 22, 2004 | 13.59 | 13.68 | 13.52 | 13.54 | 287,724 | -0.03(-0.25%) |
Oct 21, 2004 | 13.54 | 13.63 | 13.48 | 13.57 | 369,665 | +0.07(+0.54%) |
Oct 20, 2004 | 13.24 | 13.50 | 13.24 | 13.50 | 463,246 | +0.27(+2.05%) |
Oct 19, 2004 | 13.15 | 13.29 | 13.15 | 13.23 | 559,154 | -0.02(-0.16%) |
Oct 18, 2004 | 13.47 | 13.48 | 13.25 | 13.25 | 332,419 | -0.18(-1.37%) |
Oct 15, 2004 | 13.49 | 13.49 | 13.37 | 13.43 | 310,537 | +0.05(+0.34%) |
Oct 14, 2004 | 13.37 | 13.49 | 13.36 | 13.39 | 519,580 | +0.11(+0.84%) |
Oct 13, 2004 | 13.39 | 13.39 | 13.15 | 13.28 | 1,164,400 | -0.28(-2.08%) |
Oct 12, 2004 | 13.69 | 13.77 | 13.56 | 13.56 | 594,072 | -0.16(-1.14%) |
Oct 11, 2004 | 13.86 | 13.86 | 13.64 | 13.71 | 667,633 | -0.12(-0.90%) |
Oct 08, 2004 | 13.84 | 13.91 | 13.74 | 13.84 | 548,911 | +0.04(+0.28%) |
Oct 07, 2004 | 14.00 | 14.06 | 13.77 | 13.80 | 1,357,148 | -0.11(-0.80%) |
Oct 06, 2004 | 13.77 | 13.91 | 13.73 | 13.91 | 593,606 | +0.24(+1.78%) |
Oct 05, 2004 | 13.61 | 13.71 | 13.57 | 13.67 | 730,951 | +0.11(+0.84%) |
Oct 04, 2004 | 13.53 | 13.58 | 13.48 | 13.56 | 428,793 | -0.00(-0.03%) |
Oct 01, 2004 | 13.41 | 13.56 | 13.37 | 13.56 | 425,534 | +0.15(+1.14%) |
Sep 30, 2004 | 13.34 | 13.44 | 13.33 | 13.41 | 271,429 | +0.10(+0.74%) |
Sep 29, 2004 | 13.46 | 13.46 | 13.24 | 13.31 | 393,410 | -0.17(-1.27%) |
Sep 28, 2004 | 13.42 | 13.52 | 13.35 | 13.48 | 469,298 | +0.19(+1.41%) |
Sep 27, 2004 | 13.30 | 13.35 | 13.19 | 13.29 | 338,006 | +0.05(+0.34%) |
Sep 24, 2004 | 13.10 | 13.30 | 13.10 | 13.25 | 301,226 | +0.08(+0.62%) |
Sep 23, 2004 | 13.21 | 13.21 | 13.08 | 13.17 | 373,855 | -0.13(-1.00%) |
Sep 22, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 365,475 | -0.08(-0.58%) |
Sep 21, 2004 | 13.12 | 13.41 | 13.10 | 13.38 | 338,937 | +0.31(+2.35%) |
Sep 20, 2004 | 13.16 | 13.18 | 13.05 | 13.07 | 571,259 | -0.01(-0.05%) |
Sep 17, 2004 | 12.95 | 13.08 | 12.93 | 13.08 | 568,000 | +0.22(+1.70%) |
Sep 16, 2004 | 12.83 | 12.89 | 12.78 | 12.86 | 167,141 | +0.04(+0.30%) |
Sep 15, 2004 | 12.87 | 12.92 | 12.81 | 12.82 | 169,934 | -0.02(-0.18%) |
Sep 14, 2004 | 12.86 | 12.91 | 12.79 | 12.84 | 382,236 | +0.05(+0.37%) |
Sep 13, 2004 | 12.80 | 12.84 | 12.76 | 12.79 | 229,993 | +0.09(+0.74%) |
Sep 10, 2004 | 12.80 | 12.80 | 12.66 | 12.70 | 153,173 | -0.09(-0.74%) |
Sep 09, 2004 | 12.61 | 12.81 | 12.61 | 12.79 | 194,144 | +0.18(+1.47%) |
Sep 08, 2004 | 12.55 | 12.65 | 12.55 | 12.61 | 160,157 | +0.02(+0.15%) |
Sep 07, 2004 | 12.59 | 12.60 | 12.46 | 12.59 | 394,341 | -0.05(-0.36%) |
Sep 03, 2004 | 12.57 | 12.64 | 12.53 | 12.64 | 189,954 | +0.06(+0.44%) |
Sep 02, 2004 | 12.51 | 12.58 | 12.47 | 12.58 | 188,557 | +0.11(+0.91%) |
Sep 01, 2004 | 12.32 | 12.49 | 12.29 | 12.47 | 752,833 | +0.18(+1.47%) |
Aug 31, 2004 | 12.12 | 12.29 | 12.12 | 12.29 | 256,531 | +0.21(+1.74%) |
Aug 30, 2004 | 12.14 | 12.22 | 12.03 | 12.08 | 325,901 | -0.04(-0.30%) |
Aug 27, 2004 | 12.03 | 12.14 | 12.03 | 12.11 | 220,682 | +0.08(+0.68%) |
Aug 26, 2004 | 11.89 | 12.06 | 11.86 | 12.03 | 363,147 | +0.10(+0.81%) |
Aug 25, 2004 | 11.89 | 11.98 | 11.89 | 11.93 | 194,144 | +0.08(+0.69%) |
Aug 24, 2004 | 11.87 | 11.87 | 11.77 | 11.85 | 331,488 | -0.06(-0.51%) |
Aug 23, 2004 | 12.08 | 12.08 | 11.89 | 11.91 | 163,416 | -0.15(-1.21%) |
Aug 20, 2004 | 12.06 | 12.15 | 12.01 | 12.06 | 290,983 | +0.12(+1.03%) |
Aug 19, 2004 | 11.93 | 12.01 | 11.88 | 11.94 | 132,223 | +0.05(+0.43%) |
Aug 18, 2004 | 11.85 | 11.91 | 11.84 | 11.88 | 321,246 | +0.11(+0.89%) |
Aug 17, 2004 | 11.99 | 11.99 | 11.75 | 11.78 | 292,380 | -0.21(-1.72%) |
Aug 16, 2004 | 11.96 | 12.03 | 11.92 | 11.99 | 281,672 | +0.06(+0.54%) |
Aug 13, 2004 | 11.82 | 11.99 | 11.82 | 11.92 | 242,098 | +0.12(+0.98%) |
Aug 12, 2004 | 12.00 | 12.04 | 11.80 | 11.80 | 308,675 | -0.15(-1.24%) |
Aug 11, 2004 | 12.03 | 12.03 | 11.84 | 11.95 | 589,416 | -0.03(-0.25%) |
Aug 10, 2004 | 12.08 | 12.08 | 11.96 | 11.98 | 599,659 | -0.07(-0.55%) |
Aug 09, 2004 | 11.88 | 12.12 | 11.88 | 12.05 | 249,082 | +0.17(+1.46%) |
Aug 06, 2004 | 12.05 | 12.09 | 11.83 | 11.88 | 501,423 | -0.23(-1.92%) |
Aug 05, 2004 | 12.30 | 12.34 | 12.10 | 12.11 | 384,098 | -0.18(-1.43%) |
Aug 04, 2004 | 12.55 | 12.55 | 12.27 | 12.28 | 439,036 | -0.27(-2.12%) |
Aug 03, 2004 | 12.39 | 12.58 | 12.39 | 12.55 | 387,823 | +0.16(+1.32%) |
Aug 02, 2004 | 12.44 | 12.44 | 12.26 | 12.39 | 575,449 | -0.01(-0.10%) |
Jul 30, 2004 | 12.44 | 12.44 | 12.37 | 12.40 | 330,091 | +0.08(+0.61%) |
Jul 29, 2004 | 12.34 | 12.37 | 12.22 | 12.32 | 252,806 | +0.06(+0.49%) |
Jul 28, 2004 | 12.20 | 12.29 | 12.15 | 12.26 | 225,803 | +0.08(+0.69%) |
Jul 27, 2004 | 12.07 | 12.21 | 12.02 | 12.18 | 179,711 | +0.14(+1.18%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.00 | 12.04 | 278,878 | -0.14(-1.13%) |
Jul 23, 2004 | 12.23 | 12.23 | 12.11 | 12.18 | 147,586 | -0.06(-0.47%) |
Jul 22, 2004 | 12.14 | 12.28 | 12.14 | 12.23 | 178,314 | +0.07(+0.57%) |
Jul 21, 2004 | 12.44 | 12.49 | 12.17 | 12.17 | 338,472 | -0.23(-1.89%) |
Jul 20, 2004 | 12.44 | 12.44 | 12.34 | 12.40 | 236,977 | -0.01(-0.05%) |
Jul 19, 2004 | 12.44 | 12.48 | 12.36 | 12.41 | 184,367 | -0.06(-0.45%) |
Jul 16, 2004 | 12.37 | 12.49 | 12.36 | 12.46 | 275,154 | +0.13(+1.04%) |
Jul 15, 2004 | 12.27 | 12.36 | 12.25 | 12.33 | 304,950 | +0.10(+0.83%) |
Jul 14, 2004 | 12.11 | 12.26 | 12.11 | 12.23 | 225,803 | +0.10(+0.83%) |
Jul 13, 2004 | 12.16 | 12.16 | 12.02 | 12.13 | 145,724 | -0.02(-0.18%) |
Jul 12, 2004 | 12.20 | 12.20 | 12.08 | 12.15 | 223,941 | -0.04(-0.30%) |
Jul 09, 2004 | 12.17 | 12.21 | 12.13 | 12.19 | 285,862 | +0.06(+0.53%) |
Jul 08, 2004 | 12.16 | 12.22 | 12.06 | 12.12 | 199,731 | -0.06(-0.46%) |
Jul 07, 2004 | 12.10 | 12.18 | 12.04 | 12.18 | 544,256 | +0.08(+0.62%) |
Jul 06, 2004 | 12.13 | 12.20 | 12.08 | 12.11 | 236,046 | +0.02(+0.20%) |
Jul 02, 2004 | 12.04 | 12.12 | 12.03 | 12.08 | 154,570 | +0.02(+0.18%) |
Jul 01, 2004 | 12.05 | 12.07 | 11.95 | 12.06 | 409,705 | +0.03(+0.27%) |
Jun 30, 2004 | 11.94 | 12.05 | 11.92 | 12.03 | 301,226 | +0.10(+0.85%) |
Jun 29, 2004 | 11.81 | 11.95 | 11.81 | 11.93 | 335,213 | +0.08(+0.71%) |
Jun 28, 2004 | 12.00 | 12.01 | 11.81 | 11.84 | 372,459 | -0.18(-1.52%) |
Jun 25, 2004 | 12.12 | 12.14 | 12.02 | 12.03 | 242,564 | -0.15(-1.24%) |
Jun 24, 2004 | 12.22 | 12.25 | 12.14 | 12.18 | 597,331 | -0.03(-0.21%) |
Jun 23, 2004 | 12.03 | 12.24 | 12.00 | 12.20 | 423,206 | +0.20(+1.65%) |
Jun 22, 2004 | 11.91 | 12.03 | 11.87 | 12.00 | 189,488 | +0.08(+0.68%) |
Jun 21, 2004 | 11.98 | 12.00 | 11.92 | 11.92 | 348,714 | -0.07(-0.57%) |
Jun 18, 2004 | 11.91 | 11.99 | 11.90 | 11.99 | 223,009 | +0.04(+0.31%) |
Jun 17, 2004 | 11.93 | 11.97 | 11.86 | 11.96 | 289,587 | +0.12(+1.02%) |
Jun 16, 2004 | 11.70 | 11.86 | 11.70 | 11.83 | 229,527 | +0.18(+1.57%) |
Jun 15, 2004 | 11.51 | 11.68 | 11.51 | 11.65 | 202,524 | +0.19(+1.67%) |
Jun 14, 2004 | 11.48 | 11.54 | 11.43 | 11.46 | 135,947 | -0.11(-0.95%) |
Jun 10, 2004 | 11.47 | 11.59 | 11.44 | 11.57 | 182,039 | +0.18(+1.60%) |
Jun 09, 2004 | 11.41 | 11.45 | 11.30 | 11.39 | 386,892 | -0.09(-0.80%) |
Jun 08, 2004 | 11.54 | 11.64 | 11.44 | 11.48 | 153,639 | -0.06(-0.52%) |
Jun 07, 2004 | 11.41 | 11.56 | 11.36 | 11.54 | 184,832 | +0.16(+1.43%) |
Jun 04, 2004 | 11.41 | 11.41 | 11.31 | 11.38 | 299,364 | -0.03(-0.24%) |
Jun 03, 2004 | 11.57 | 11.57 | 11.41 | 11.41 | 303,554 | -0.12(-1.01%) |
Jun 02, 2004 | 11.56 | 11.58 | 11.47 | 11.52 | 348,249 | -0.00(-0.02%) |
Jun 01, 2004 | 11.46 | 11.56 | 11.45 | 11.52 | 540,531 | +0.16(+1.42%) |
May 28, 2004 | 11.31 | 11.40 | 11.30 | 11.36 | 311,469 | +0.06(+0.53%) |
May 27, 2004 | 11.48 | 11.48 | 11.27 | 11.30 | 366,872 | -0.19(-1.64%) |
May 26, 2004 | 11.64 | 11.64 | 11.45 | 11.49 | 204,852 | -0.09(-0.76%) |
May 25, 2004 | 11.42 | 11.59 | 11.42 | 11.58 | 277,947 | +0.17(+1.53%) |
May 24, 2004 | 11.18 | 11.42 | 11.14 | 11.41 | 272,826 | +0.24(+2.13%) |
May 21, 2004 | 11.22 | 11.30 | 11.13 | 11.17 | 386,426 | -0.04(-0.33%) |
May 20, 2004 | 11.22 | 11.31 | 11.20 | 11.20 | 215,560 | -0.03(-0.29%) |
May 19, 2004 | 11.33 | 11.38 | 11.19 | 11.24 | 615,488 | -0.06(-0.57%) |
May 18, 2004 | 11.42 | 11.42 | 11.23 | 11.30 | 321,711 | -0.12(-1.02%) |
May 17, 2004 | 11.49 | 11.53 | 11.41 | 11.42 | 694,170 | -0.04(-0.38%) |
May 14, 2004 | 11.35 | 11.55 | 11.33 | 11.46 | 364,544 | +0.16(+1.41%) |
May 13, 2004 | 11.36 | 11.39 | 11.29 | 11.30 | 213,232 | -0.04(-0.36%) |
May 12, 2004 | 11.25 | 11.37 | 11.18 | 11.34 | 385,029 | +0.09(+0.84%) |
May 11, 2004 | 11.10 | 11.27 | 11.10 | 11.25 | 335,678 | +0.19(+1.69%) |
May 10, 2004 | 11.23 | 11.23 | 10.97 | 11.06 | 2,535,050 | -0.34(-2.96%) |
May 07, 2004 | 11.65 | 11.66 | 11.39 | 11.40 | 947,443 | -0.28(-2.37%) |
May 06, 2004 | 11.78 | 11.78 | 11.58 | 11.67 | 321,246 | -0.07(-0.60%) |
May 05, 2004 | 11.62 | 11.77 | 11.51 | 11.74 | 385,495 | +0.07(+0.63%) |
May 04, 2004 | 11.77 | 11.80 | 11.65 | 11.67 | 516,787 | -0.06(-0.49%) |