Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.46 | 26.46 | 25.51 | 25.62 | 112,502 | -0.51(-1.97%) |
Apr 28, 2005 | 26.71 | 26.76 | 26.11 | 26.13 | 31,313 | -0.78(-2.90%) |
Apr 27, 2005 | 26.64 | 27.16 | 26.44 | 26.91 | 45,517 | +0.06(+0.21%) |
Apr 26, 2005 | 27.41 | 27.63 | 26.80 | 26.86 | 26,309 | -0.80(-2.89%) |
Apr 25, 2005 | 27.35 | 27.73 | 27.20 | 27.66 | 44,064 | +0.54(+1.99%) |
Apr 22, 2005 | 27.61 | 27.78 | 27.04 | 27.12 | 68,922 | -0.51(-1.86%) |
Apr 21, 2005 | 27.23 | 27.88 | 27.05 | 27.63 | 162,055 | +0.68(+2.53%) |
Apr 20, 2005 | 27.66 | 27.78 | 26.66 | 26.95 | 81,189 | -0.89(-3.18%) |
Apr 19, 2005 | 27.37 | 27.84 | 27.13 | 27.84 | 122,025 | +0.68(+2.51%) |
Apr 18, 2005 | 26.26 | 27.31 | 25.64 | 27.15 | 121,380 | +0.77(+2.91%) |
Apr 15, 2005 | 26.18 | 27.20 | 25.56 | 26.39 | 155,437 | +0.30(+1.16%) |
Apr 14, 2005 | 26.34 | 26.52 | 25.94 | 26.08 | 89,743 | -0.41(-1.54%) |
Apr 13, 2005 | 27.26 | 27.37 | 26.39 | 26.49 | 69,083 | -1.09(-3.95%) |
Apr 12, 2005 | 26.64 | 27.71 | 26.35 | 27.58 | 72,795 | +0.87(+3.25%) |
Apr 11, 2005 | 27.57 | 27.57 | 26.66 | 26.71 | 51,489 | -0.60(-2.20%) |
Apr 08, 2005 | 27.72 | 28.04 | 27.30 | 27.32 | 110,081 | -0.53(-1.91%) |
Apr 07, 2005 | 27.73 | 27.87 | 27.48 | 27.85 | 57,300 | +0.00(+0.00%) |
Apr 06, 2005 | 27.85 | 28.08 | 27.61 | 27.85 | 40,675 | +0.04(+0.13%) |
Apr 05, 2005 | 27.57 | 27.81 | 27.20 | 27.81 | 42,127 | +0.33(+1.22%) |
Apr 04, 2005 | 27.45 | 27.69 | 27.15 | 27.48 | 37,608 | -0.15(-0.54%) |
Apr 01, 2005 | 27.79 | 27.94 | 27.48 | 27.63 | 237,756 | +0.18(+0.65%) |
Mar 31, 2005 | 27.79 | 27.79 | 27.33 | 27.45 | 69,406 | -0.24(-0.87%) |
Mar 30, 2005 | 27.38 | 27.94 | 27.12 | 27.69 | 86,354 | +0.49(+1.80%) |
Mar 29, 2005 | 27.40 | 27.51 | 27.04 | 27.20 | 73,602 | -0.19(-0.68%) |
Mar 28, 2005 | 27.57 | 27.63 | 27.27 | 27.38 | 129,450 | -0.17(-0.63%) |
Mar 24, 2005 | 27.94 | 27.94 | 27.53 | 27.56 | 30,022 | -0.08(-0.29%) |
Mar 23, 2005 | 28.07 | 28.62 | 27.63 | 27.64 | 86,677 | -0.69(-2.43%) |
Mar 22, 2005 | 28.19 | 28.42 | 28.11 | 28.33 | 266,003 | +0.19(+0.68%) |
Mar 21, 2005 | 28.13 | 28.49 | 27.85 | 28.13 | 48,584 | -0.15(-0.55%) |
Mar 18, 2005 | 28.03 | 28.44 | 27.66 | 28.29 | 235,174 | +0.41(+1.47%) |
Mar 17, 2005 | 27.57 | 28.02 | 27.53 | 27.88 | 86,515 | +0.20(+0.72%) |
Mar 16, 2005 | 27.52 | 27.76 | 27.51 | 27.68 | 76,992 | +0.09(+0.31%) |
Mar 15, 2005 | 27.54 | 27.69 | 27.47 | 27.59 | 86,031 | +0.22(+0.82%) |
Mar 14, 2005 | 26.80 | 27.50 | 26.80 | 27.37 | 54,879 | +0.29(+1.08%) |
Mar 11, 2005 | 26.83 | 27.08 | 26.80 | 27.08 | 34,541 | +0.13(+0.48%) |
Mar 10, 2005 | 26.55 | 27.09 | 26.53 | 26.95 | 147,367 | +0.34(+1.28%) |
Mar 09, 2005 | 26.89 | 26.97 | 26.58 | 26.61 | 158,020 | -0.31(-1.15%) |
Mar 08, 2005 | 27.11 | 27.24 | 26.92 | 26.92 | 110,404 | -0.25(-0.91%) |
Mar 07, 2005 | 27.15 | 27.85 | 27.15 | 27.17 | 74,571 | -0.25(-0.93%) |
Mar 04, 2005 | 27.49 | 27.59 | 26.83 | 27.42 | 16,948 | +0.30(+1.10%) |
Mar 03, 2005 | 27.04 | 27.45 | 26.92 | 27.12 | 86,838 | -0.01(-0.02%) |
Mar 02, 2005 | 26.80 | 27.59 | 26.80 | 27.13 | 55,524 | -0.01(-0.02%) |
Mar 01, 2005 | 27.23 | 27.35 | 26.69 | 27.14 | 46,647 | +0.38(+1.41%) |
Feb 28, 2005 | 27.07 | 27.25 | 26.67 | 26.76 | 66,178 | -0.22(-0.83%) |
Feb 25, 2005 | 26.86 | 26.98 | 26.40 | 26.98 | 56,170 | +0.25(+0.95%) |
Feb 24, 2005 | 26.08 | 26.86 | 25.84 | 26.73 | 68,437 | +0.72(+2.79%) |
Feb 23, 2005 | 26.11 | 26.17 | 25.78 | 26.00 | 62,142 | +0.07(+0.29%) |
Feb 22, 2005 | 26.71 | 26.99 | 25.72 | 25.93 | 104,109 | -1.19(-4.39%) |
Feb 18, 2005 | 27.48 | 27.48 | 26.76 | 27.12 | 58,107 | -0.18(-0.66%) |
Feb 17, 2005 | 27.27 | 27.61 | 27.19 | 27.30 | 74,571 | -0.17(-0.61%) |
Feb 16, 2005 | 26.97 | 27.67 | 26.97 | 27.46 | 82,964 | +0.30(+1.12%) |
Feb 15, 2005 | 27.01 | 27.36 | 26.99 | 27.16 | 59,076 | -0.11(-0.41%) |
Feb 14, 2005 | 27.57 | 27.57 | 27.07 | 27.27 | 41,482 | +0.01(+0.05%) |
Feb 11, 2005 | 26.64 | 27.51 | 26.64 | 27.26 | 109,274 | +0.11(+0.39%) |
Feb 10, 2005 | 27.26 | 27.65 | 27.07 | 27.15 | 42,289 | -0.09(-0.32%) |
Feb 09, 2005 | 27.72 | 27.72 | 27.23 | 27.24 | 46,163 | -0.48(-1.72%) |
Feb 08, 2005 | 28.03 | 28.03 | 27.64 | 27.72 | 55,040 | -0.07(-0.25%) |
Feb 07, 2005 | 27.46 | 27.97 | 27.37 | 27.79 | 129,773 | +0.40(+1.45%) |
Feb 04, 2005 | 27.06 | 27.50 | 27.06 | 27.39 | 96,845 | -0.09(-0.32%) |
Feb 03, 2005 | 26.76 | 27.48 | 26.70 | 27.48 | 156,244 | +0.35(+1.30%) |
Feb 02, 2005 | 26.51 | 27.14 | 26.51 | 27.12 | 143,654 | +0.43(+1.60%) |
Feb 01, 2005 | 26.42 | 26.89 | 26.18 | 26.70 | 194,983 | +0.33(+1.25%) |
Jan 31, 2005 | 25.71 | 26.45 | 25.62 | 26.37 | 149,142 | +0.98(+3.86%) |
Jan 28, 2005 | 25.03 | 25.39 | 24.99 | 25.39 | 40,836 | +0.17(+0.69%) |
Jan 27, 2005 | 25.26 | 25.39 | 25.04 | 25.22 | 54,717 | +0.02(+0.07%) |
Jan 26, 2005 | 24.73 | 25.20 | 24.60 | 25.20 | 47,454 | +0.56(+2.26%) |
Jan 25, 2005 | 24.64 | 24.79 | 24.28 | 24.64 | 71,827 | +0.22(+0.89%) |
Jan 24, 2005 | 24.74 | 24.76 | 24.22 | 24.42 | 34,380 | -0.09(-0.38%) |
Jan 21, 2005 | 24.58 | 24.76 | 24.18 | 24.52 | 67,953 | +0.15(+0.61%) |
Jan 20, 2005 | 24.33 | 24.55 | 24.16 | 24.37 | 64,725 | -0.32(-1.28%) |
Jan 19, 2005 | 25.05 | 25.12 | 24.36 | 24.68 | 83,610 | -0.27(-1.09%) |
Jan 18, 2005 | 24.88 | 25.15 | 24.73 | 24.96 | 46,647 | -0.11(-0.44%) |
Jan 14, 2005 | 25.00 | 25.07 | 24.75 | 25.07 | 59,883 | +0.22(+0.90%) |
Jan 13, 2005 | 25.15 | 25.37 | 24.73 | 24.84 | 109,435 | -0.46(-1.81%) |
Jan 12, 2005 | 25.83 | 25.83 | 25.05 | 25.30 | 61,497 | -0.14(-0.54%) |
Jan 11, 2005 | 25.75 | 25.90 | 25.41 | 25.44 | 77,153 | -0.51(-1.96%) |
Jan 10, 2005 | 25.46 | 26.14 | 25.42 | 25.95 | 115,408 | +0.42(+1.63%) |
Jan 07, 2005 | 26.16 | 26.16 | 25.53 | 25.53 | 49,714 | -0.32(-1.25%) |
Jan 06, 2005 | 25.93 | 26.53 | 25.73 | 25.85 | 68,922 | -0.07(-0.29%) |
Jan 05, 2005 | 26.27 | 26.53 | 25.93 | 25.93 | 92,003 | -0.42(-1.60%) |
Jan 04, 2005 | 26.63 | 26.63 | 26.22 | 26.35 | 60,690 | -0.22(-0.82%) |
Jan 03, 2005 | 26.64 | 26.64 | 26.27 | 26.57 | 108,144 | +0.11(+0.42%) |
Dec 31, 2004 | 26.64 | 26.64 | 26.44 | 26.45 | 33,089 | -0.19(-0.70%) |
Dec 30, 2004 | 26.49 | 26.64 | 26.44 | 26.64 | 12,589 | +0.18(+0.68%) |
Dec 29, 2004 | 26.45 | 26.64 | 26.45 | 26.46 | 34,864 | -0.18(-0.67%) |
Dec 28, 2004 | 26.32 | 26.64 | 26.29 | 26.64 | 40,998 | +0.29(+1.11%) |
Dec 27, 2004 | 26.73 | 26.86 | 26.22 | 26.35 | 27,439 | -0.38(-1.44%) |
Dec 23, 2004 | 26.72 | 26.97 | 26.54 | 26.73 | 44,226 | +0.01(+0.05%) |
Dec 22, 2004 | 26.19 | 26.76 | 26.19 | 26.72 | 57,300 | +0.04(+0.14%) |
Dec 21, 2004 | 26.46 | 26.68 | 26.27 | 26.68 | 43,096 | +0.40(+1.53%) |
Dec 20, 2004 | 25.99 | 26.82 | 25.99 | 26.28 | 87,806 | +0.11(+0.40%) |
Dec 17, 2004 | 26.45 | 26.52 | 26.01 | 26.18 | 89,259 | -0.01(-0.05%) |
Dec 16, 2004 | 26.74 | 26.99 | 26.18 | 26.19 | 60,528 | -0.68(-2.54%) |
Dec 15, 2004 | 26.39 | 26.94 | 26.39 | 26.87 | 94,586 | +0.41(+1.55%) |
Dec 14, 2004 | 25.49 | 26.49 | 25.26 | 26.46 | 162,216 | +0.78(+3.04%) |
Dec 13, 2004 | 25.09 | 25.68 | 24.87 | 25.68 | 115,892 | +0.60(+2.40%) |
Dec 10, 2004 | 24.66 | 25.09 | 24.53 | 25.08 | 101,526 | +0.28(+1.12%) |
Dec 09, 2004 | 25.00 | 25.20 | 24.66 | 24.80 | 144,139 | -0.25(-0.99%) |
Dec 08, 2004 | 25.56 | 25.56 | 25.01 | 25.05 | 111,695 | -0.38(-1.51%) |
Dec 07, 2004 | 26.05 | 26.17 | 25.31 | 25.43 | 70,213 | -0.77(-2.93%) |
Dec 06, 2004 | 26.49 | 26.65 | 26.11 | 26.20 | 33,734 | -0.46(-1.72%) |
Dec 03, 2004 | 26.70 | 26.95 | 26.61 | 26.66 | 57,784 | -0.23(-0.85%) |
Dec 02, 2004 | 26.58 | 26.89 | 26.52 | 26.89 | 67,792 | +0.12(+0.46%) |
Dec 01, 2004 | 26.18 | 26.87 | 26.05 | 26.76 | 101,203 | +0.73(+2.81%) |
Nov 30, 2004 | 25.74 | 26.11 | 25.61 | 26.03 | 197,727 | +0.21(+0.82%) |
Nov 29, 2004 | 26.21 | 26.26 | 25.72 | 25.82 | 78,445 | -0.15(-0.60%) |
Nov 26, 2004 | 26.08 | 26.35 | 25.96 | 25.98 | 48,907 | +0.02(+0.10%) |
Nov 24, 2004 | 25.83 | 26.28 | 25.83 | 25.95 | 85,708 | +0.03(+0.12%) |
Nov 23, 2004 | 26.26 | 26.26 | 25.87 | 25.92 | 168,834 | -0.26(-0.99%) |
Nov 22, 2004 | 26.21 | 26.50 | 26.18 | 26.18 | 149,949 | -0.15(-0.56%) |
Nov 19, 2004 | 26.91 | 26.91 | 26.29 | 26.33 | 72,957 | -0.40(-1.51%) |
Nov 18, 2004 | 27.25 | 27.25 | 26.65 | 26.73 | 66,662 | -0.37(-1.35%) |
Nov 17, 2004 | 26.82 | 27.23 | 26.82 | 27.10 | 91,680 | +0.22(+0.81%) |
Nov 16, 2004 | 27.04 | 27.14 | 26.84 | 26.88 | 68,276 | -0.15(-0.57%) |
Nov 15, 2004 | 27.07 | 27.07 | 26.76 | 27.04 | 56,493 | -0.03(-0.11%) |
Nov 12, 2004 | 26.60 | 27.07 | 26.57 | 27.07 | 119,443 | +0.43(+1.60%) |
Nov 11, 2004 | 26.45 | 26.70 | 26.41 | 26.64 | 64,241 | +0.09(+0.35%) |
Nov 10, 2004 | 26.31 | 26.70 | 26.31 | 26.55 | 60,367 | +0.02(+0.09%) |
Nov 09, 2004 | 26.40 | 26.60 | 26.28 | 26.52 | 40,352 | +0.19(+0.71%) |
Nov 08, 2004 | 26.10 | 26.65 | 26.10 | 26.34 | 103,463 | +0.01(+0.02%) |
Nov 05, 2004 | 26.22 | 26.65 | 26.10 | 26.33 | 75,216 | +0.00(+0.00%) |
Nov 04, 2004 | 25.98 | 26.49 | 25.98 | 26.33 | 62,142 | +0.22(+0.83%) |
Nov 03, 2004 | 25.83 | 26.36 | 25.83 | 26.11 | 146,398 | +0.40(+1.57%) |
Nov 02, 2004 | 25.77 | 25.77 | 25.65 | 25.71 | 105,562 | +0.06(+0.24%) |
Nov 01, 2004 | 25.75 | 26.03 | 25.62 | 25.65 | 107,337 | -0.35(-1.36%) |
Oct 29, 2004 | 26.00 | 26.16 | 25.79 | 26.00 | 63,272 | +0.11(+0.41%) |
Oct 28, 2004 | 25.48 | 26.02 | 25.40 | 25.90 | 88,129 | +0.50(+1.95%) |
Oct 27, 2004 | 25.61 | 25.95 | 25.29 | 25.40 | 138,166 | -0.01(-0.05%) |
Oct 26, 2004 | 25.18 | 25.56 | 25.15 | 25.41 | 120,895 | +0.02(+0.07%) |
Oct 25, 2004 | 24.51 | 25.39 | 24.51 | 25.39 | 122,025 | +0.84(+3.43%) |
Oct 22, 2004 | 25.07 | 25.20 | 24.55 | 24.55 | 42,289 | -0.56(-2.22%) |
Oct 21, 2004 | 25.15 | 25.22 | 24.94 | 25.11 | 73,280 | -0.11(-0.42%) |
Oct 20, 2004 | 25.39 | 25.39 | 24.87 | 25.22 | 75,216 | -0.06(-0.22%) |
Oct 19, 2004 | 25.61 | 25.61 | 25.15 | 25.27 | 26,794 | -0.13(-0.51%) |
Oct 18, 2004 | 25.30 | 25.72 | 25.13 | 25.40 | 26,794 | -0.09(-0.36%) |
Oct 15, 2004 | 25.24 | 25.52 | 25.00 | 25.49 | 43,096 | +0.33(+1.30%) |
Oct 14, 2004 | 25.53 | 25.93 | 24.99 | 25.17 | 41,643 | -0.29(-1.12%) |
Oct 13, 2004 | 25.82 | 26.05 | 25.45 | 25.45 | 60,528 | -0.32(-1.23%) |
Oct 12, 2004 | 25.81 | 26.01 | 25.28 | 25.77 | 53,103 | -0.05(-0.19%) |
Oct 11, 2004 | 25.72 | 25.84 | 25.43 | 25.82 | 27,278 | +0.15(+0.60%) |
Oct 08, 2004 | 25.55 | 25.85 | 25.46 | 25.66 | 32,604 | +0.06(+0.24%) |
Oct 07, 2004 | 25.92 | 26.02 | 25.48 | 25.60 | 34,057 | -0.50(-1.90%) |
Oct 06, 2004 | 26.02 | 26.10 | 25.43 | 26.10 | 15,979 | +0.32(+1.25%) |
Oct 05, 2004 | 25.90 | 25.96 | 25.55 | 25.77 | 56,493 | -0.15(-0.60%) |
Oct 04, 2004 | 26.10 | 26.18 | 25.90 | 25.93 | 20,660 | -0.08(-0.31%) |
Oct 01, 2004 | 25.01 | 26.13 | 25.00 | 26.01 | 82,319 | +0.61(+2.39%) |
Sep 30, 2004 | 25.33 | 25.40 | 25.18 | 25.40 | 83,610 | +0.02(+0.07%) |
Sep 29, 2004 | 25.11 | 25.38 | 25.11 | 25.38 | 86,999 | +0.14(+0.54%) |
Sep 28, 2004 | 24.91 | 25.30 | 24.91 | 25.25 | 63,272 | +0.31(+1.24%) |
Sep 27, 2004 | 25.31 | 25.31 | 24.94 | 24.94 | 43,096 | -0.40(-1.57%) |
Sep 24, 2004 | 25.39 | 25.40 | 25.30 | 25.33 | 15,818 | -0.01(-0.02%) |
Sep 23, 2004 | 25.39 | 25.40 | 25.23 | 25.34 | 30,345 | -0.06(-0.24%) |
Sep 22, 2004 | 25.70 | 26.02 | 25.29 | 25.40 | 71,343 | -0.58(-2.22%) |
Sep 21, 2004 | 25.83 | 26.03 | 25.83 | 25.98 | 64,725 | -0.04(-0.17%) |
Sep 20, 2004 | 26.23 | 26.23 | 25.75 | 26.02 | 130,580 | -0.44(-1.66%) |
Sep 17, 2004 | 26.95 | 26.95 | 26.14 | 26.46 | 130,741 | -0.21(-0.79%) |
Sep 16, 2004 | 26.13 | 26.68 | 26.13 | 26.67 | 118,474 | +0.28(+1.06%) |
Sep 15, 2004 | 26.63 | 26.63 | 26.14 | 26.39 | 56,170 | -0.24(-0.91%) |
Sep 14, 2004 | 26.64 | 26.64 | 26.14 | 26.63 | 32,281 | -0.22(-0.81%) |
Sep 13, 2004 | 27.01 | 27.02 | 26.45 | 26.85 | 67,307 | -0.10(-0.37%) |
Sep 10, 2004 | 26.64 | 27.04 | 26.64 | 26.95 | 43,580 | +0.22(+0.81%) |
Sep 09, 2004 | 26.19 | 26.91 | 26.18 | 26.73 | 83,933 | +0.26(+0.98%) |
Sep 08, 2004 | 25.86 | 26.61 | 25.72 | 26.47 | 143,816 | +0.61(+2.35%) |
Sep 07, 2004 | 25.70 | 25.87 | 25.56 | 25.87 | 66,178 | +0.40(+1.56%) |
Sep 03, 2004 | 25.62 | 25.69 | 25.26 | 25.47 | 17,755 | -0.03(-0.12%) |
Sep 02, 2004 | 25.66 | 25.66 | 25.44 | 25.50 | 58,753 | +0.01(+0.02%) |
Sep 01, 2004 | 25.23 | 25.63 | 25.12 | 25.49 | 163,508 | +0.27(+1.08%) |
Aug 31, 2004 | 25.03 | 25.22 | 25.03 | 25.22 | 54,072 | +0.17(+0.67%) |
Aug 30, 2004 | 25.47 | 25.47 | 25.04 | 25.05 | 101,203 | -0.37(-1.46%) |
Aug 27, 2004 | 25.25 | 25.62 | 25.25 | 25.43 | 31,797 | -0.06(-0.22%) |
Aug 26, 2004 | 25.25 | 25.53 | 25.09 | 25.48 | 52,458 | +0.14(+0.54%) |
Aug 25, 2004 | 25.25 | 25.35 | 24.85 | 25.35 | 40,836 | +0.37(+1.49%) |
Aug 24, 2004 | 25.02 | 25.28 | 24.84 | 24.97 | 33,896 | +0.19(+0.78%) |
Aug 23, 2004 | 24.97 | 25.03 | 24.78 | 24.78 | 25,502 | -0.31(-1.23%) |
Aug 20, 2004 | 24.87 | 25.12 | 24.73 | 25.09 | 35,510 | +0.31(+1.25%) |
Aug 19, 2004 | 24.73 | 24.92 | 24.57 | 24.78 | 47,938 | +24.29(+4899.99%) |
Aug 17, 2004 | 0.5080 | 0.5204 | 0.4894 | 0.4956 | 69,244 | -0.02(-3.61%) |
Aug 16, 2004 | 0.5142 | 0.5266 | 0.4647 | 0.5142 | 126,868 | +0.01(+2.47%) |
Aug 13, 2004 | 0.4956 | 0.5080 | 0.4770 | 0.5018 | 56,977 | +0.01(+2.53%) |
Aug 12, 2004 | 0.4956 | 0.4956 | 0.4770 | 0.4894 | 82,964 | -0.01(-1.25%) |
Aug 11, 2004 | 0.4770 | 0.5018 | 0.4770 | 0.4956 | 145,107 | +0.01(+2.56%) |
Aug 10, 2004 | 0.4770 | 0.5080 | 0.4770 | 0.4832 | 96,361 | +0.01(+2.63%) |
Aug 09, 2004 | 0.4647 | 0.5080 | 0.4647 | 0.4709 | 35,832 | +0.01(+1.33%) |
Aug 06, 2004 | 0.4647 | 0.5080 | 0.4647 | 0.4647 | 238,079 | -0.03(-6.25%) |
Aug 05, 2004 | 0.4647 | 0.4956 | 0.4647 | 0.4956 | 106,530 | +0.01(+1.27%) |
Aug 04, 2004 | 0.4894 | 0.5204 | 0.4647 | 0.4894 | 77,960 | +0.00(+0.00%) |
Aug 03, 2004 | 0.4709 | 0.5142 | 0.4709 | 0.4894 | 127,029 | -0.01(-1.25%) |
Aug 02, 2004 | 0.4956 | 0.5142 | 0.4647 | 0.4956 | 115,408 | +0.03(+6.67%) |
Jul 30, 2004 | 0.5266 | 0.5266 | 0.4647 | 0.4647 | 222,422 | -0.02(-3.85%) |
Jul 29, 2004 | 0.6071 | 0.6195 | 0.4523 | 0.4832 | 755,720 | -0.19(-28.44%) |
Jul 27, 2004 | 0.6511 | 0.6877 | 0.6010 | 0.6753 | 156,244 | -0.01(-0.91%) |
Jul 26, 2004 | 0.6815 | 0.7187 | 0.6629 | 0.6815 | 71,020 | -0.04(-5.17%) |
Jul 23, 2004 | 0.6691 | 0.7187 | 0.6691 | 0.7187 | 35,025 | +0.03(+3.66%) |
Jul 22, 2004 | 0.6505 | 0.7125 | 0.6505 | 0.6933 | 79,736 | +0.01(+1.73%) |
Jul 21, 2004 | 0.6319 | 0.6939 | 0.6319 | 0.6815 | 43,257 | +0.00(+0.00%) |
Jul 20, 2004 | 0.6195 | 0.7001 | 0.6195 | 0.6815 | 62,627 | +0.01(+0.92%) |
Jul 19, 2004 | 0.6815 | 0.6877 | 0.6567 | 0.6753 | 73,441 | -0.01(-1.80%) |
Jul 16, 2004 | 0.6505 | 0.7125 | 0.6257 | 0.6877 | 98,298 | +0.02(+2.78%) |
Jul 15, 2004 | 0.6629 | 0.6759 | 0.6195 | 0.6691 | 68,599 | +0.01(+0.93%) |
Jul 14, 2004 | 0.6505 | 0.6815 | 0.6505 | 0.6629 | 41,320 | +0.01(+0.94%) |
Jul 13, 2004 | 0.6815 | 0.6815 | 0.6505 | 0.6567 | 25,825 | -0.02(-2.75%) |
Jul 12, 2004 | 0.6381 | 0.6939 | 0.6381 | 0.6753 | 117,344 | +0.01(+1.87%) |
Jul 09, 2004 | 0.6939 | 0.6939 | 0.6381 | 0.6629 | 58,591 | +0.01(+1.90%) |
Jul 08, 2004 | 0.6505 | 0.6691 | 0.6381 | 0.6505 | 84,578 | +0.00(+0.00%) |
Jul 07, 2004 | 0.6381 | 0.6629 | 0.6381 | 0.6505 | 14,042 | -0.01(-1.87%) |
Jul 06, 2004 | 0.6573 | 0.6753 | 0.6381 | 0.6629 | 96,038 | +0.00(+0.00%) |
Jul 02, 2004 | 0.6071 | 0.6877 | 0.5886 | 0.6629 | 154,469 | -0.01(-1.83%) |
Jul 01, 2004 | 0.6815 | 0.6877 | 0.6567 | 0.6753 | 78,122 | -0.01(-0.91%) |
Jun 30, 2004 | 0.7199 | 0.7199 | 0.6691 | 0.6815 | 92,810 | -0.04(-5.98%) |
Jun 29, 2004 | 0.6939 | 0.7434 | 0.6939 | 0.7249 | 90,550 | +0.00(+0.00%) |
Jun 28, 2004 | 0.6753 | 0.7373 | 0.6319 | 0.7249 | 298,608 | +0.09(+14.71%) |
Jun 25, 2004 | 0.6381 | 0.7063 | 0.6319 | 0.6319 | 128,159 | -0.01(-0.97%) |
Jun 24, 2004 | 0.6319 | 0.6815 | 0.6319 | 0.6381 | 61,012 | -0.02(-2.83%) |
Jun 23, 2004 | 0.6257 | 0.6753 | 0.6257 | 0.6567 | 113,309 | +0.01(+1.92%) |
Jun 22, 2004 | 0.6815 | 0.6815 | 0.6319 | 0.6443 | 88,775 | -0.02(-3.70%) |
Jun 21, 2004 | 0.6319 | 0.6753 | 0.6257 | 0.6691 | 115,892 | +0.00(+0.00%) |
Jun 18, 2004 | 0.6443 | 0.6939 | 0.6010 | 0.6691 | 162,701 | +0.00(+0.00%) |
Jun 17, 2004 | 0.6629 | 0.7001 | 0.6629 | 0.6691 | 34,380 | -0.04(-6.09%) |
Jun 16, 2004 | 0.7187 | 0.7187 | 0.6877 | 0.7125 | 65,048 | +0.01(+0.88%) |
Jun 15, 2004 | 0.7187 | 0.7187 | 0.6815 | 0.7063 | 47,454 | +0.02(+2.70%) |
Jun 14, 2004 | 0.6691 | 0.7063 | 0.6505 | 0.6877 | 40,675 | +0.03(+4.82%) |
Jun 10, 2004 | 0.6939 | 0.6939 | 0.6257 | 0.6561 | 88,614 | -0.01(-1.94%) |
Jun 09, 2004 | 0.6381 | 0.7373 | 0.6381 | 0.6691 | 94,586 | +0.01(+0.93%) |
Jun 08, 2004 | 0.6815 | 0.7434 | 0.6443 | 0.6629 | 154,146 | -0.03(-4.46%) |
Jun 07, 2004 | 0.6753 | 0.7063 | 0.6691 | 0.6939 | 77,799 | +0.01(+0.90%) |
Jun 04, 2004 | 0.7063 | 0.7620 | 0.6815 | 0.6877 | 68,437 | -0.03(-4.31%) |
Jun 03, 2004 | 0.7744 | 0.7744 | 0.7187 | 0.7187 | 61,658 | -0.01(-1.69%) |
Jun 02, 2004 | 0.7125 | 0.7311 | 0.7125 | 0.7311 | 70,858 | +0.00(+0.00%) |
Jun 01, 2004 | 0.6939 | 0.7750 | 0.6939 | 0.7311 | 87,161 | +0.00(+0.00%) |
May 28, 2004 | 0.7868 | 0.8116 | 0.6939 | 0.7311 | 142,524 | +0.01(+1.72%) |
May 27, 2004 | 0.7373 | 0.7744 | 0.6939 | 0.7187 | 123,962 | -0.04(-4.92%) |
May 26, 2004 | 0.7565 | 0.7744 | 0.7311 | 0.7558 | 107,337 | -0.01(-0.81%) |
May 25, 2004 | 0.7558 | 0.7868 | 0.7558 | 0.7620 | 68,922 | +0.00(+0.00%) |
May 24, 2004 | 0.7558 | 0.7868 | 0.7496 | 0.7620 | 84,255 | -0.04(-4.65%) |
May 21, 2004 | 0.7682 | 0.8054 | 0.7682 | 0.7992 | 67,146 | -0.01(-0.77%) |
May 20, 2004 | 0.8178 | 0.8364 | 0.7874 | 0.8054 | 14,042 | +0.01(+0.78%) |
May 19, 2004 | 0.7558 | 0.8736 | 0.7558 | 0.7992 | 31,636 | +0.02(+3.20%) |
May 18, 2004 | 0.7936 | 0.8983 | 0.7682 | 0.7744 | 188,526 | -0.03(-3.85%) |
May 17, 2004 | 0.8736 | 0.8736 | 0.7930 | 0.8054 | 75,378 | -0.04(-5.11%) |
May 14, 2004 | 0.8178 | 0.9231 | 0.7992 | 0.8488 | 130,096 | +0.04(+4.58%) |
May 13, 2004 | 0.8060 | 0.8364 | 0.7930 | 0.8116 | 62,304 | -0.02(-2.24%) |
May 12, 2004 | 0.7868 | 0.8488 | 0.7868 | 0.8302 | 34,864 | -0.01(-1.47%) |
May 11, 2004 | 0.7868 | 0.8612 | 0.7868 | 0.8426 | 67,469 | +0.04(+4.62%) |
May 10, 2004 | 0.8116 | 0.8240 | 0.7930 | 0.8054 | 66,339 | -0.01(-1.52%) |
May 07, 2004 | 0.8240 | 0.8612 | 0.8116 | 0.8178 | 31,152 | +0.00(+0.08%) |
May 06, 2004 | 0.7992 | 0.8736 | 0.7992 | 0.8172 | 93,456 | -0.06(-6.45%) |
May 05, 2004 | 0.8983 | 0.9107 | 0.8116 | 0.8736 | 105,077 | +0.02(+2.92%) |
May 04, 2004 | 0.8674 | 0.8736 | 0.8116 | 0.8488 | 94,101 | -0.01(-0.72%) |