Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.41 | 13.46 | 13.27 | 13.36 | 529,218 | +0.08(+0.60%) |
May 27, 2005 | 13.19 | 13.41 | 13.11 | 13.28 | 345,325 | +0.12(+0.89%) |
May 26, 2005 | 13.04 | 13.29 | 13.02 | 13.16 | 673,878 | +0.17(+1.31%) |
May 25, 2005 | 12.89 | 13.15 | 12.69 | 12.99 | 1,162,065 | +0.01(+0.05%) |
May 24, 2005 | 13.27 | 13.32 | 12.89 | 12.98 | 1,243,230 | -0.44(-3.28%) |
May 23, 2005 | 13.61 | 13.61 | 13.19 | 13.42 | 956,008 | -0.31(-2.29%) |
May 20, 2005 | 13.95 | 13.99 | 13.65 | 13.74 | 349,817 | -0.15(-1.11%) |
May 19, 2005 | 14.07 | 14.08 | 13.70 | 13.89 | 656,207 | -0.22(-1.54%) |
May 18, 2005 | 14.04 | 14.22 | 14.00 | 14.11 | 553,179 | +0.13(+0.96%) |
May 17, 2005 | 13.74 | 14.25 | 13.61 | 13.97 | 809,252 | +0.17(+1.23%) |
May 16, 2005 | 13.35 | 14.15 | 13.35 | 13.80 | 780,201 | +0.25(+1.85%) |
May 13, 2005 | 13.77 | 13.94 | 13.04 | 13.55 | 1,651,450 | -0.22(-1.60%) |
May 12, 2005 | 14.59 | 14.59 | 13.62 | 13.77 | 1,588,555 | -0.85(-5.82%) |
May 11, 2005 | 14.77 | 14.79 | 14.50 | 14.62 | 555,874 | -0.17(-1.13%) |
May 10, 2005 | 14.69 | 14.94 | 14.67 | 14.79 | 1,266,591 | -0.40(-2.64%) |
May 09, 2005 | 15.58 | 15.58 | 15.14 | 15.19 | 961,399 | -0.45(-2.88%) |
May 06, 2005 | 15.63 | 15.82 | 15.55 | 15.64 | 579,235 | +0.12(+0.75%) |
May 05, 2005 | 15.31 | 15.64 | 15.23 | 15.53 | 498,070 | -0.08(-0.53%) |
May 04, 2005 | 15.15 | 15.92 | 14.98 | 15.61 | 916,773 | +0.47(+3.09%) |
May 03, 2005 | 15.19 | 15.24 | 14.89 | 15.14 | 523,528 | -0.10(-0.66%) |
May 02, 2005 | 15.06 | 15.44 | 14.87 | 15.24 | 1,107,855 | -0.32(-2.04%) |
Apr 29, 2005 | 15.70 | 16.00 | 15.21 | 15.56 | 708,620 | -0.13(-0.85%) |
Apr 28, 2005 | 16.25 | 16.25 | 15.53 | 15.69 | 809,252 | -0.68(-4.14%) |
Apr 27, 2005 | 16.43 | 16.51 | 15.86 | 16.37 | 619,069 | -0.04(-0.26%) |
Apr 26, 2005 | 16.55 | 16.55 | 16.03 | 16.41 | 694,244 | -0.14(-0.83%) |
Apr 25, 2005 | 16.61 | 16.62 | 16.33 | 16.55 | 573,545 | +0.03(+0.20%) |
Apr 22, 2005 | 16.29 | 16.53 | 15.86 | 16.52 | 710,716 | +0.32(+2.00%) |
Apr 21, 2005 | 15.63 | 16.30 | 15.62 | 16.19 | 894,910 | +0.65(+4.19%) |
Apr 20, 2005 | 15.78 | 15.84 | 15.36 | 15.54 | 778,104 | -0.07(-0.43%) |
Apr 19, 2005 | 14.44 | 15.69 | 14.44 | 15.61 | 1,056,640 | +1.31(+9.15%) |
Apr 18, 2005 | 14.37 | 14.44 | 13.77 | 14.30 | 1,217,173 | -0.11(-0.74%) |
Apr 15, 2005 | 14.52 | 14.99 | 14.32 | 14.41 | 990,151 | -0.37(-2.49%) |
Apr 14, 2005 | 15.71 | 15.74 | 14.15 | 14.77 | 2,515,212 | -0.80(-5.16%) |
Apr 13, 2005 | 16.08 | 16.09 | 15.53 | 15.58 | 616,972 | -0.45(-2.79%) |
Apr 12, 2005 | 16.03 | 16.12 | 15.86 | 16.03 | 349,518 | +0.13(+0.84%) |
Apr 11, 2005 | 15.89 | 15.98 | 15.77 | 15.89 | 390,549 | -0.06(-0.38%) |
Apr 08, 2005 | 16.26 | 16.29 | 15.78 | 15.95 | 598,703 | -0.27(-1.69%) |
Apr 07, 2005 | 16.54 | 16.59 | 16.20 | 16.23 | 628,653 | -0.23(-1.40%) |
Apr 06, 2005 | 16.39 | 16.61 | 16.36 | 16.46 | 799,668 | +0.15(+0.90%) |
Apr 05, 2005 | 16.30 | 16.44 | 16.15 | 16.31 | 523,827 | +0.04(+0.25%) |
Apr 04, 2005 | 16.26 | 16.34 | 16.14 | 16.27 | 691,249 | +0.16(+1.02%) |
Apr 01, 2005 | 15.98 | 16.19 | 15.94 | 16.11 | 475,608 | +0.26(+1.67%) |
Mar 31, 2005 | 15.73 | 15.98 | 15.69 | 15.84 | 721,498 | +0.24(+1.56%) |
Mar 30, 2005 | 15.70 | 15.82 | 15.53 | 15.60 | 702,630 | -0.09(-0.60%) |
Mar 29, 2005 | 16.16 | 16.19 | 15.60 | 15.69 | 656,806 | -0.42(-2.63%) |
Mar 28, 2005 | 16.13 | 16.19 | 15.91 | 16.12 | 435,175 | +0.05(+0.31%) |
Mar 24, 2005 | 15.77 | 16.18 | 15.75 | 16.07 | 514,842 | +0.38(+2.43%) |
Mar 23, 2005 | 16.04 | 16.04 | 15.44 | 15.69 | 1,025,193 | -0.36(-2.23%) |
Mar 22, 2005 | 16.09 | 16.31 | 15.99 | 16.04 | 739,468 | +0.08(+0.52%) |
Mar 21, 2005 | 15.81 | 16.08 | 15.81 | 15.96 | 618,470 | +0.15(+0.95%) |
Mar 18, 2005 | 15.89 | 16.00 | 15.70 | 15.81 | 448,653 | -0.06(-0.36%) |
Mar 17, 2005 | 15.86 | 16.07 | 15.75 | 15.87 | 1,160,867 | +0.18(+1.13%) |
Mar 16, 2005 | 15.81 | 16.00 | 15.48 | 15.69 | 1,079,103 | -0.17(-1.07%) |
Mar 15, 2005 | 16.33 | 16.34 | 15.81 | 15.86 | 1,110,251 | -0.18(-1.10%) |
Mar 14, 2005 | 15.78 | 16.14 | 15.69 | 16.04 | 953,013 | +0.44(+2.83%) |
Mar 11, 2005 | 15.09 | 15.82 | 15.09 | 15.60 | 1,940,768 | +0.75(+5.08%) |
Mar 10, 2005 | 15.78 | 15.78 | 14.62 | 14.84 | 2,959,073 | -0.77(-4.92%) |
Mar 09, 2005 | 15.53 | 16.02 | 15.46 | 15.61 | 2,030,619 | +0.02(+0.11%) |
Mar 08, 2005 | 15.64 | 15.78 | 15.36 | 15.59 | 1,679,304 | -0.39(-2.42%) |
Mar 07, 2005 | 16.33 | 16.33 | 15.79 | 15.98 | 1,295,343 | -0.20(-1.26%) |
Mar 04, 2005 | 16.11 | 16.33 | 15.69 | 16.18 | 2,548,756 | +0.15(+0.92%) |
Mar 03, 2005 | 16.48 | 16.51 | 16.03 | 16.04 | 9,490,299 | -0.78(-4.63%) |
Mar 02, 2005 | 17.30 | 17.57 | 16.80 | 16.81 | 2,730,553 | -0.98(-5.52%) |
Mar 01, 2005 | 18.71 | 18.75 | 17.70 | 17.80 | 1,267,789 | -0.92(-4.91%) |
Feb 28, 2005 | 18.51 | 18.92 | 18.41 | 18.71 | 770,317 | +0.45(+2.47%) |
Feb 25, 2005 | 17.77 | 18.48 | 17.72 | 18.26 | 798,770 | +0.58(+3.29%) |
Feb 24, 2005 | 17.23 | 17.69 | 17.21 | 17.68 | 619,368 | +0.57(+3.36%) |
Feb 23, 2005 | 16.94 | 17.11 | 16.94 | 17.11 | 379,468 | +0.25(+1.49%) |
Feb 22, 2005 | 16.81 | 17.06 | 16.62 | 16.86 | 601,698 | +0.03(+0.18%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.70 | 16.83 | 596,007 | -0.32(-1.85%) |
Feb 17, 2005 | 17.16 | 17.51 | 16.86 | 17.15 | 537,305 | -0.00(-0.02%) |
Feb 16, 2005 | 17.53 | 17.53 | 16.36 | 17.15 | 1,564,894 | -0.65(-3.68%) |
Feb 15, 2005 | 17.53 | 17.93 | 17.50 | 17.80 | 554,077 | +0.42(+2.44%) |
Feb 14, 2005 | 16.73 | 17.50 | 16.72 | 17.38 | 597,804 | +0.65(+3.89%) |
Feb 11, 2005 | 16.51 | 16.77 | 16.44 | 16.73 | 437,271 | +0.38(+2.35%) |
Feb 10, 2005 | 16.11 | 16.46 | 16.06 | 16.34 | 403,727 | +0.32(+1.98%) |
Feb 09, 2005 | 15.89 | 16.25 | 15.78 | 16.03 | 471,115 | +0.13(+0.84%) |
Feb 08, 2005 | 16.43 | 16.44 | 15.54 | 15.89 | 841,898 | -0.47(-2.86%) |
Feb 07, 2005 | 15.86 | 16.36 | 15.86 | 16.36 | 761,631 | +0.62(+3.92%) |
Feb 04, 2005 | 15.69 | 15.78 | 15.53 | 15.74 | 493,578 | -0.02(-0.15%) |
Feb 03, 2005 | 16.03 | 16.03 | 15.16 | 15.77 | 1,262,997 | -0.24(-1.50%) |
Feb 02, 2005 | 16.36 | 16.39 | 15.62 | 16.01 | 1,498,405 | -0.78(-4.67%) |
Feb 01, 2005 | 16.36 | 17.15 | 16.30 | 16.79 | 1,687,690 | +0.53(+3.26%) |
Jan 31, 2005 | 15.74 | 16.28 | 15.63 | 16.26 | 1,253,113 | +0.67(+4.28%) |
Jan 28, 2005 | 15.30 | 15.76 | 15.19 | 15.59 | 1,051,549 | +0.39(+2.59%) |
Jan 27, 2005 | 14.81 | 15.26 | 14.73 | 15.20 | 1,212,680 | +0.47(+3.17%) |
Jan 26, 2005 | 14.02 | 14.76 | 14.02 | 14.73 | 1,515,776 | +0.86(+6.19%) |
Jan 25, 2005 | 13.66 | 13.94 | 13.66 | 13.87 | 574,144 | +0.22(+1.59%) |
Jan 24, 2005 | 13.69 | 13.72 | 13.58 | 13.66 | 719,102 | +0.13(+0.94%) |
Jan 21, 2005 | 13.31 | 13.67 | 13.31 | 13.53 | 436,373 | +0.26(+1.94%) |
Jan 20, 2005 | 13.49 | 13.49 | 13.03 | 13.27 | 566,956 | -0.22(-1.61%) |
Jan 19, 2005 | 13.69 | 13.69 | 13.47 | 13.49 | 489,984 | -0.20(-1.46%) |
Jan 18, 2005 | 13.92 | 14.09 | 13.47 | 13.69 | 976,074 | -0.03(-0.24%) |
Jan 14, 2005 | 13.52 | 13.93 | 13.52 | 13.72 | 953,013 | +0.31(+2.29%) |
Jan 13, 2005 | 13.22 | 13.47 | 13.19 | 13.42 | 671,781 | +0.29(+2.19%) |
Jan 12, 2005 | 12.84 | 13.13 | 12.81 | 13.13 | 448,653 | +0.30(+2.34%) |
Jan 11, 2005 | 12.84 | 12.93 | 12.74 | 12.83 | 348,919 | +0.07(+0.58%) |
Jan 10, 2005 | 12.88 | 13.02 | 12.69 | 12.75 | 626,856 | +0.06(+0.45%) |
Jan 07, 2005 | 12.67 | 12.79 | 12.46 | 12.70 | 518,137 | +0.02(+0.13%) |
Jan 06, 2005 | 12.19 | 12.68 | 12.19 | 12.68 | 683,761 | +0.57(+4.74%) |
Jan 05, 2005 | 12.39 | 12.55 | 12.00 | 12.11 | 889,519 | -0.28(-2.26%) |
Jan 04, 2005 | 12.42 | 12.57 | 12.33 | 12.39 | 794,876 | -0.03(-0.27%) |
Jan 03, 2005 | 12.95 | 12.97 | 12.35 | 12.42 | 1,446,891 | -0.62(-4.74%) |
Dec 31, 2004 | 12.94 | 13.16 | 12.94 | 13.04 | 366,889 | +0.09(+0.70%) |
Dec 30, 2004 | 13.20 | 13.25 | 12.94 | 12.95 | 504,060 | -0.24(-1.85%) |
Dec 29, 2004 | 13.34 | 13.34 | 12.92 | 13.19 | 781,099 | -0.14(-1.08%) |
Dec 28, 2004 | 12.98 | 13.35 | 12.98 | 13.34 | 613,079 | +0.53(+4.12%) |
Dec 27, 2004 | 13.05 | 13.09 | 12.59 | 12.81 | 1,065,625 | -0.24(-1.87%) |
Dec 23, 2004 | 13.32 | 13.32 | 12.97 | 13.05 | 733,478 | -0.26(-1.96%) |
Dec 22, 2004 | 13.51 | 13.52 | 13.27 | 13.31 | 853,279 | -0.16(-1.19%) |
Dec 21, 2004 | 13.22 | 13.47 | 13.14 | 13.47 | 1,289,952 | +0.62(+4.81%) |
Dec 20, 2004 | 12.82 | 12.93 | 12.77 | 12.85 | 600,799 | +0.08(+0.63%) |
Dec 17, 2004 | 12.54 | 12.85 | 12.54 | 12.77 | 556,773 | +0.26(+2.11%) |
Dec 16, 2004 | 12.79 | 12.79 | 12.47 | 12.51 | 559,169 | -0.13(-1.03%) |
Dec 15, 2004 | 12.28 | 12.76 | 12.27 | 12.64 | 1,105,759 | +0.55(+4.53%) |
Dec 14, 2004 | 12.19 | 12.25 | 11.98 | 12.09 | 625,059 | -0.06(-0.49%) |
Dec 13, 2004 | 11.97 | 12.27 | 11.97 | 12.15 | 1,178,837 | +0.25(+2.10%) |
Dec 10, 2004 | 12.40 | 12.46 | 11.77 | 11.90 | 1,626,591 | -0.49(-3.99%) |
Dec 09, 2004 | 12.42 | 12.55 | 12.22 | 12.40 | 829,019 | -0.28(-2.19%) |
Dec 08, 2004 | 12.35 | 12.79 | 12.02 | 12.67 | 694,244 | +0.30(+2.43%) |
Dec 07, 2004 | 12.92 | 12.93 | 12.37 | 12.37 | 716,706 | -0.55(-4.24%) |
Dec 06, 2004 | 12.89 | 13.11 | 12.72 | 12.92 | 553,778 | +0.00(+0.00%) |
Dec 03, 2004 | 12.22 | 13.11 | 12.15 | 12.92 | 888,920 | +0.73(+6.03%) |
Dec 02, 2004 | 12.85 | 12.85 | 11.94 | 12.19 | 2,369,055 | -0.83(-6.41%) |
Dec 01, 2004 | 13.52 | 13.52 | 13.02 | 13.02 | 668,786 | -0.47(-3.49%) |
Nov 30, 2004 | 13.54 | 13.54 | 13.47 | 13.49 | 310,582 | -0.04(-0.32%) |
Nov 29, 2004 | 13.62 | 13.62 | 13.35 | 13.54 | 764,626 | +0.03(+0.22%) |
Nov 26, 2004 | 13.49 | 13.61 | 13.49 | 13.51 | 339,934 | +0.02(+0.12%) |
Nov 24, 2004 | 13.52 | 13.59 | 13.36 | 13.49 | 732,580 | -0.08(-0.59%) |
Nov 23, 2004 | 13.55 | 13.79 | 13.51 | 13.57 | 824,227 | +0.05(+0.40%) |
Nov 22, 2004 | 13.12 | 13.52 | 13.10 | 13.52 | 1,023,096 | +0.48(+3.66%) |
Nov 19, 2004 | 12.90 | 13.15 | 12.87 | 13.04 | 1,272,281 | +0.13(+1.03%) |
Nov 18, 2004 | 13.11 | 13.19 | 12.80 | 12.90 | 5,031,023 | -0.47(-3.50%) |
Nov 17, 2004 | 13.04 | 13.62 | 13.04 | 13.37 | 1,091,083 | +0.36(+2.74%) |
Nov 16, 2004 | 13.11 | 13.11 | 12.95 | 13.02 | 597,205 | +0.02(+0.15%) |
Nov 15, 2004 | 13.05 | 13.07 | 12.64 | 12.99 | 1,101,565 | -0.06(-0.46%) |
Nov 12, 2004 | 12.87 | 13.19 | 12.87 | 13.05 | 849,984 | +0.18(+1.43%) |
Nov 11, 2004 | 12.72 | 12.88 | 12.64 | 12.87 | 843,695 | +0.18(+1.45%) |
Nov 10, 2004 | 12.69 | 12.72 | 12.57 | 12.69 | 460,932 | +0.00(+0.00%) |
Nov 09, 2004 | 13.02 | 13.04 | 12.24 | 12.69 | 1,094,078 | -0.27(-2.06%) |
Nov 08, 2004 | 13.60 | 13.64 | 12.85 | 12.95 | 1,159,968 | -0.64(-4.71%) |
Nov 05, 2004 | 13.61 | 13.89 | 13.49 | 13.60 | 488,486 | +0.09(+0.64%) |
Nov 04, 2004 | 13.16 | 13.61 | 13.09 | 13.51 | 996,440 | +0.66(+5.15%) |
Nov 03, 2004 | 12.97 | 13.12 | 12.80 | 12.85 | 417,205 | -0.01(-0.05%) |
Nov 02, 2004 | 12.94 | 12.94 | 12.76 | 12.85 | 394,143 | +0.00(+0.00%) |
Nov 01, 2004 | 12.64 | 13.02 | 12.59 | 12.85 | 682,264 | +0.28(+2.26%) |
Oct 29, 2004 | 12.19 | 12.62 | 12.10 | 12.57 | 748,453 | +0.34(+2.78%) |
Oct 28, 2004 | 12.29 | 12.52 | 11.79 | 12.23 | 830,217 | -0.25(-1.98%) |
Oct 27, 2004 | 12.69 | 12.78 | 12.02 | 12.48 | 1,438,505 | -0.94(-7.04%) |
Oct 26, 2004 | 13.35 | 13.42 | 13.02 | 13.42 | 794,876 | +0.07(+0.53%) |
Oct 25, 2004 | 13.27 | 13.36 | 13.19 | 13.35 | 713,412 | +0.27(+2.04%) |
Oct 22, 2004 | 13.15 | 13.34 | 13.05 | 13.09 | 598,104 | +0.04(+0.31%) |
Oct 21, 2004 | 12.99 | 13.15 | 12.77 | 13.04 | 559,169 | +0.33(+2.57%) |
Oct 20, 2004 | 12.67 | 12.81 | 12.64 | 12.72 | 457,937 | +0.09(+0.74%) |
Oct 19, 2004 | 12.85 | 12.97 | 12.44 | 12.62 | 935,941 | -0.19(-1.51%) |
Oct 18, 2004 | 12.61 | 12.85 | 12.52 | 12.82 | 699,335 | +0.31(+2.48%) |
Oct 15, 2004 | 12.09 | 12.55 | 12.02 | 12.51 | 946,723 | +0.55(+4.64%) |
Oct 14, 2004 | 11.22 | 12.22 | 11.19 | 11.95 | 1,339,070 | +0.94(+8.52%) |
Oct 13, 2004 | 11.52 | 11.60 | 10.40 | 11.02 | 1,336,974 | -0.59(-5.06%) |
Oct 12, 2004 | 11.89 | 11.92 | 11.35 | 11.60 | 1,277,672 | -0.31(-2.63%) |
Oct 11, 2004 | 12.51 | 12.51 | 11.69 | 11.92 | 983,562 | -0.59(-4.70%) |
Oct 08, 2004 | 12.52 | 12.90 | 12.40 | 12.50 | 419,601 | -0.01(-0.08%) |
Oct 07, 2004 | 12.59 | 13.19 | 12.39 | 12.51 | 812,547 | -0.06(-0.48%) |
Oct 06, 2004 | 12.42 | 12.74 | 11.85 | 12.57 | 747,255 | +0.20(+1.65%) |
Oct 05, 2004 | 12.15 | 12.37 | 12.15 | 12.37 | 518,137 | +0.35(+2.92%) |
Oct 04, 2004 | 12.02 | 12.17 | 11.75 | 12.02 | 520,533 | +0.14(+1.15%) |
Oct 01, 2004 | 11.42 | 11.94 | 11.42 | 11.88 | 481,298 | +0.43(+3.79%) |
Sep 30, 2004 | 11.19 | 11.51 | 10.96 | 11.45 | 326,456 | +0.21(+1.87%) |
Sep 29, 2004 | 11.66 | 11.69 | 10.85 | 11.24 | 1,130,917 | -0.49(-4.18%) |
Sep 28, 2004 | 11.74 | 11.82 | 11.59 | 11.73 | 328,253 | -0.09(-0.79%) |
Sep 27, 2004 | 11.92 | 12.02 | 11.53 | 11.82 | 583,129 | -0.03(-0.23%) |
Sep 24, 2004 | 11.56 | 11.93 | 11.56 | 11.85 | 479,801 | +0.26(+2.28%) |
Sep 23, 2004 | 11.52 | 11.60 | 11.36 | 11.59 | 274,043 | +0.16(+1.43%) |
Sep 22, 2004 | 11.35 | 11.62 | 11.22 | 11.42 | 637,638 | +0.07(+0.62%) |
Sep 21, 2004 | 11.19 | 11.35 | 11.15 | 11.35 | 500,466 | +0.30(+2.72%) |
Sep 20, 2004 | 11.02 | 11.24 | 10.93 | 11.05 | 522,030 | +0.12(+1.07%) |
Sep 17, 2004 | 10.79 | 11.02 | 10.70 | 10.93 | 215,940 | +0.21(+1.93%) |
Sep 16, 2004 | 10.77 | 10.82 | 10.68 | 10.73 | 317,171 | -0.09(-0.83%) |
Sep 15, 2004 | 10.92 | 10.94 | 10.77 | 10.82 | 252,180 | -0.11(-0.98%) |
Sep 14, 2004 | 11.09 | 11.18 | 10.75 | 10.92 | 369,884 | -0.08(-0.76%) |
Sep 13, 2004 | 10.85 | 11.07 | 10.53 | 11.01 | 368,386 | +0.12(+1.13%) |
Sep 10, 2004 | 11.15 | 11.27 | 10.32 | 10.88 | 825,126 | -0.24(-2.13%) |
Sep 09, 2004 | 10.85 | 11.16 | 10.81 | 11.12 | 563,961 | +0.40(+3.77%) |
Sep 08, 2004 | 10.50 | 10.85 | 10.42 | 10.72 | 595,109 | +0.37(+3.55%) |
Sep 07, 2004 | 10.27 | 10.60 | 10.20 | 10.35 | 517,238 | +0.22(+2.17%) |
Sep 03, 2004 | 10.12 | 10.33 | 9.900 | 10.13 | 241,997 | -0.07(-0.65%) |
Sep 02, 2004 | 10.05 | 10.47 | 9.937 | 10.20 | 350,117 | +0.12(+1.16%) |
Sep 01, 2004 | 9.906 | 10.10 | 9.866 | 10.08 | 403,727 | +0.34(+3.50%) |
Aug 31, 2004 | 9.666 | 9.846 | 9.502 | 9.740 | 288,120 | +0.06(+0.62%) |
Aug 30, 2004 | 9.516 | 9.716 | 9.482 | 9.679 | 231,514 | -0.04(-0.41%) |
Aug 27, 2004 | 9.349 | 9.833 | 9.349 | 9.719 | 418,702 | +0.37(+3.96%) |
Aug 26, 2004 | 9.663 | 9.679 | 9.349 | 9.349 | 297,404 | -0.25(-2.57%) |
Aug 25, 2004 | 9.382 | 9.683 | 9.349 | 9.596 | 220,732 | +0.24(+2.61%) |
Aug 24, 2004 | 9.533 | 9.649 | 9.349 | 9.352 | 362,696 | -0.13(-1.37%) |
Aug 23, 2004 | 9.649 | 9.756 | 9.349 | 9.482 | 512,746 | -0.07(-0.70%) |
Aug 20, 2004 | 9.115 | 9.563 | 9.115 | 9.549 | 602,896 | +0.47(+5.15%) |
Aug 19, 2004 | 8.781 | 9.165 | 8.748 | 9.082 | 636,440 | +0.33(+3.82%) |
Aug 18, 2004 | 8.514 | 8.791 | 8.431 | 8.748 | 726,889 | +0.06(+0.69%) |
Aug 17, 2004 | 8.858 | 8.962 | 8.664 | 8.688 | 407,321 | -0.16(-1.85%) |
Aug 16, 2004 | 9.012 | 9.015 | 8.748 | 8.851 | 388,453 | -0.09(-1.05%) |
Aug 13, 2004 | 8.915 | 9.082 | 8.855 | 8.945 | 231,514 | +0.06(+0.71%) |
Aug 12, 2004 | 9.012 | 9.012 | 8.534 | 8.881 | 547,787 | -0.13(-1.48%) |
Aug 11, 2004 | 8.982 | 9.082 | 8.714 | 9.015 | 349,817 | +0.03(+0.33%) |
Aug 10, 2004 | 9.102 | 9.245 | 8.881 | 8.985 | 533,411 | +0.05(+0.56%) |
Aug 09, 2004 | 8.347 | 9.265 | 8.347 | 8.935 | 1,404,062 | +0.40(+4.65%) |
Aug 06, 2004 | 9.022 | 9.032 | 8.431 | 8.538 | 1,433,413 | -0.65(-7.05%) |
Aug 05, 2004 | 9.850 | 9.853 | 8.865 | 9.185 | 2,360,969 | -0.72(-7.25%) |
Aug 04, 2004 | 10.70 | 10.70 | 9.723 | 9.903 | 1,861,400 | -0.94(-8.71%) |
Aug 03, 2004 | 9.683 | 11.10 | 9.683 | 10.85 | 469,318 | -0.25(-2.23%) |
Aug 02, 2004 | 11.02 | 11.16 | 10.40 | 11.10 | 979,968 | +0.04(+0.36%) |
Jul 30, 2004 | 11.29 | 11.39 | 11.02 | 11.05 | 655,608 | -0.24(-2.16%) |
Jul 29, 2004 | 10.97 | 11.34 | 10.85 | 11.30 | 580,733 | +0.21(+1.87%) |
Jul 28, 2004 | 10.95 | 11.20 | 10.85 | 11.09 | 479,202 | +0.07(+0.67%) |
Jul 27, 2004 | 10.98 | 11.09 | 10.73 | 11.02 | 719,102 | -0.33(-2.88%) |
Jul 26, 2004 | 11.34 | 11.35 | 10.88 | 11.35 | 1,229,153 | +0.24(+2.20%) |
Jul 23, 2004 | 11.15 | 11.42 | 11.05 | 11.10 | 507,055 | -0.02(-0.15%) |
Jul 22, 2004 | 11.52 | 11.60 | 10.85 | 11.12 | 927,555 | -0.40(-3.51%) |
Jul 21, 2004 | 11.65 | 11.89 | 11.49 | 11.52 | 917,372 | +0.04(+0.32%) |
Jul 20, 2004 | 11.08 | 11.50 | 11.02 | 11.49 | 1,056,640 | +0.61(+5.65%) |
Jul 19, 2004 | 10.29 | 10.87 | 10.26 | 10.87 | 873,645 | +0.25(+2.36%) |
Jul 16, 2004 | 10.87 | 11.08 | 10.47 | 10.62 | 863,462 | -0.20(-1.85%) |
Jul 15, 2004 | 11.32 | 11.55 | 10.82 | 10.82 | 1,745,493 | -0.28(-2.53%) |
Jul 14, 2004 | 9.883 | 11.19 | 9.883 | 11.10 | 2,385,827 | +1.03(+10.25%) |
Jul 13, 2004 | 10.86 | 10.86 | 9.980 | 10.07 | 3,594,315 | -0.95(-8.66%) |
Jul 12, 2004 | 12.59 | 12.59 | 10.68 | 11.03 | 4,652,753 | -1.57(-12.44%) |
Jul 09, 2004 | 12.19 | 12.60 | 12.19 | 12.59 | 805,658 | +0.52(+4.31%) |
Jul 08, 2004 | 11.87 | 12.36 | 11.86 | 12.07 | 655,009 | +0.13(+1.06%) |
Jul 07, 2004 | 11.70 | 12.02 | 11.70 | 11.94 | 673,878 | +0.18(+1.56%) |
Jul 06, 2004 | 11.52 | 12.02 | 11.44 | 11.76 | 926,657 | +0.38(+3.31%) |
Jul 02, 2004 | 11.06 | 11.43 | 11.02 | 11.38 | 357,604 | +0.32(+2.93%) |
Jul 01, 2004 | 11.00 | 11.22 | 11.00 | 11.06 | 308,486 | +0.06(+0.58%) |
Jun 30, 2004 | 11.05 | 11.05 | 10.85 | 10.99 | 272,546 | -0.01(-0.06%) |
Jun 29, 2004 | 11.04 | 11.09 | 10.85 | 11.00 | 568,453 | +0.08(+0.76%) |
Jun 28, 2004 | 10.90 | 11.33 | 10.77 | 10.92 | 828,420 | +0.02(+0.21%) |
Jun 25, 2004 | 10.46 | 11.02 | 10.46 | 10.89 | 652,912 | +0.46(+4.42%) |
Jun 24, 2004 | 10.23 | 10.46 | 10.22 | 10.43 | 345,025 | +0.25(+2.43%) |
Jun 23, 2004 | 10.02 | 10.23 | 10.02 | 10.19 | 443,261 | +0.22(+2.18%) |
Jun 22, 2004 | 10.28 | 10.28 | 9.883 | 9.970 | 737,971 | -0.31(-2.99%) |
Jun 21, 2004 | 9.733 | 10.48 | 9.733 | 10.28 | 941,632 | +0.56(+5.77%) |
Jun 18, 2004 | 10.20 | 10.27 | 9.442 | 9.716 | 2,299,571 | -0.70(-6.76%) |
Jun 17, 2004 | 11.10 | 11.55 | 10.02 | 10.42 | 2,327,125 | -0.73(-6.58%) |
Jun 16, 2004 | 10.53 | 11.32 | 10.48 | 11.16 | 975,475 | +0.73(+7.01%) |
Jun 15, 2004 | 10.10 | 10.67 | 10.10 | 10.42 | 717,605 | +0.39(+3.93%) |
Jun 14, 2004 | 9.983 | 10.10 | 9.950 | 10.03 | 441,764 | +0.09(+0.87%) |
Jun 10, 2004 | 9.730 | 9.983 | 9.730 | 9.943 | 303,394 | +0.23(+2.41%) |
Jun 09, 2004 | 9.636 | 9.816 | 9.556 | 9.709 | 437,271 | +0.08(+0.80%) |
Jun 08, 2004 | 9.553 | 9.646 | 9.516 | 9.633 | 243,195 | +0.08(+0.87%) |
Jun 07, 2004 | 9.559 | 9.563 | 9.359 | 9.549 | 423,494 | -0.00(-0.03%) |
Jun 04, 2004 | 9.683 | 9.683 | 9.482 | 9.553 | 314,476 | -0.09(-0.97%) |
Jun 03, 2004 | 9.519 | 9.683 | 9.482 | 9.646 | 475,608 | +0.16(+1.73%) |
Jun 02, 2004 | 9.382 | 9.512 | 9.346 | 9.482 | 439,068 | +0.13(+1.39%) |