Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.40 | 14.42 | 14.26 | 14.26 | 80,899 | -0.09(-0.60%) |
Jul 28, 2005 | 14.40 | 14.44 | 14.29 | 14.34 | 114,973 | -0.02(-0.17%) |
Jul 27, 2005 | 14.06 | 14.39 | 13.92 | 14.37 | 135,460 | +0.34(+2.42%) |
Jul 26, 2005 | 14.06 | 14.09 | 13.97 | 14.03 | 38,463 | +0.03(+0.24%) |
Jul 25, 2005 | 13.85 | 13.99 | 13.84 | 13.99 | 150,093 | +0.09(+0.65%) |
Jul 22, 2005 | 13.82 | 13.94 | 13.80 | 13.90 | 116,855 | +0.10(+0.73%) |
Jul 21, 2005 | 14.11 | 14.11 | 13.75 | 13.80 | 97,832 | -0.31(-2.20%) |
Jul 20, 2005 | 13.90 | 14.16 | 13.86 | 14.11 | 85,916 | +0.23(+1.69%) |
Jul 19, 2005 | 13.91 | 13.97 | 13.86 | 13.88 | 65,639 | -0.01(-0.07%) |
Jul 18, 2005 | 13.87 | 13.91 | 13.79 | 13.89 | 126,262 | -0.08(-0.55%) |
Jul 15, 2005 | 13.86 | 14.00 | 13.86 | 13.96 | 77,137 | +0.09(+0.66%) |
Jul 14, 2005 | 14.30 | 14.34 | 13.87 | 13.87 | 155,528 | -0.38(-2.68%) |
Jul 13, 2005 | 14.30 | 14.31 | 14.16 | 14.26 | 73,583 | -0.01(-0.07%) |
Jul 12, 2005 | 14.31 | 14.35 | 14.18 | 14.27 | 162,008 | -0.01(-0.10%) |
Jul 11, 2005 | 13.92 | 14.35 | 13.92 | 14.28 | 174,342 | +0.41(+2.93%) |
Jul 08, 2005 | 13.90 | 13.94 | 13.85 | 13.87 | 122,081 | +0.00(+0.00%) |
Jul 07, 2005 | 13.89 | 13.97 | 13.82 | 13.87 | 81,945 | -0.11(-0.82%) |
Jul 06, 2005 | 14.04 | 14.04 | 13.89 | 13.99 | 444,008 | -0.05(-0.34%) |
Jul 05, 2005 | 13.87 | 14.04 | 13.87 | 14.04 | 111,838 | +0.17(+1.21%) |
Jul 01, 2005 | 14.04 | 14.04 | 13.73 | 13.87 | 55,605 | -0.14(-0.99%) |
Jun 30, 2005 | 13.99 | 14.01 | 13.80 | 14.01 | 125,007 | +0.06(+0.45%) |
Jun 29, 2005 | 13.87 | 13.94 | 13.83 | 13.94 | 62,294 | +0.10(+0.69%) |
Jun 28, 2005 | 13.65 | 13.85 | 13.60 | 13.85 | 203,817 | +0.30(+2.19%) |
Jun 27, 2005 | 13.73 | 13.73 | 13.50 | 13.55 | 71,910 | -0.01(-0.07%) |
Jun 24, 2005 | 13.63 | 13.74 | 13.43 | 13.56 | 91,979 | -0.02(-0.18%) |
Jun 23, 2005 | 13.75 | 13.82 | 13.54 | 13.59 | 218,241 | -0.25(-1.83%) |
Jun 22, 2005 | 13.59 | 13.86 | 13.59 | 13.84 | 153,019 | +0.29(+2.15%) |
Jun 21, 2005 | 13.71 | 13.85 | 13.54 | 13.55 | 221,586 | -0.23(-1.67%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.54 | 13.78 | 317,327 | -0.05(-0.35%) |
Jun 17, 2005 | 13.86 | 13.88 | 13.78 | 13.82 | 211,551 | +0.06(+0.45%) |
Jun 16, 2005 | 13.73 | 13.76 | 13.64 | 13.76 | 189,602 | -0.13(-0.93%) |
Jun 15, 2005 | 13.91 | 13.91 | 13.78 | 13.89 | 128,352 | -0.01(-0.10%) |
Jun 14, 2005 | 13.82 | 13.91 | 13.81 | 13.91 | 54,142 | +0.08(+0.59%) |
Jun 13, 2005 | 13.87 | 13.93 | 13.77 | 13.82 | 81,317 | -0.05(-0.34%) |
Jun 10, 2005 | 13.80 | 13.87 | 13.74 | 13.87 | 151,138 | +0.07(+0.52%) |
Jun 09, 2005 | 13.64 | 13.84 | 13.58 | 13.80 | 97,414 | +0.12(+0.87%) |
Jun 08, 2005 | 13.78 | 13.89 | 13.68 | 13.68 | 29,057 | -0.10(-0.69%) |
Jun 07, 2005 | 13.67 | 13.99 | 13.67 | 13.78 | 132,951 | +0.17(+1.27%) |
Jun 06, 2005 | 13.56 | 13.68 | 13.54 | 13.60 | 89,888 | +0.07(+0.49%) |
Jun 03, 2005 | 13.44 | 13.56 | 13.44 | 13.54 | 131,070 | +0.10(+0.75%) |
Jun 02, 2005 | 13.37 | 13.49 | 13.37 | 13.44 | 129,606 | -0.01(-0.07%) |
Jun 01, 2005 | 13.25 | 13.47 | 13.25 | 13.45 | 102,222 | +0.17(+1.30%) |
May 31, 2005 | 13.35 | 13.42 | 13.27 | 13.27 | 73,792 | -0.09(-0.68%) |
May 27, 2005 | 13.27 | 13.38 | 13.16 | 13.37 | 65,221 | +0.14(+1.05%) |
May 26, 2005 | 13.23 | 13.31 | 13.21 | 13.23 | 81,526 | +0.00(+0.00%) |
May 25, 2005 | 13.32 | 13.33 | 13.17 | 13.23 | 99,713 | -0.17(-1.25%) |
May 24, 2005 | 13.68 | 13.68 | 13.39 | 13.39 | 142,567 | -0.28(-2.03%) |
May 23, 2005 | 13.63 | 13.78 | 13.58 | 13.67 | 240,818 | +0.23(+1.74%) |
May 20, 2005 | 13.28 | 13.44 | 13.06 | 13.44 | 147,584 | +0.16(+1.22%) |
May 19, 2005 | 13.13 | 13.36 | 12.99 | 13.27 | 277,191 | +0.18(+1.39%) |
May 18, 2005 | 13.00 | 13.09 | 12.92 | 13.09 | 435,437 | +0.15(+1.18%) |
May 17, 2005 | 12.80 | 12.96 | 12.70 | 12.94 | 328,825 | +0.26(+2.08%) |
May 16, 2005 | 12.27 | 12.76 | 12.27 | 12.68 | 282,417 | +0.02(+0.19%) |
May 13, 2005 | 13.18 | 13.18 | 12.53 | 12.65 | 637,582 | -0.57(-4.34%) |
May 12, 2005 | 13.40 | 13.47 | 13.16 | 13.23 | 53,515 | -0.26(-1.95%) |
May 11, 2005 | 13.39 | 13.54 | 13.20 | 13.49 | 51,006 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.47 | 13.29 | 13.47 | 72,119 | +0.07(+0.54%) |
May 09, 2005 | 13.31 | 13.42 | 13.30 | 13.39 | 62,922 | +0.09(+0.65%) |
May 06, 2005 | 13.42 | 13.42 | 13.27 | 13.31 | 62,922 | -0.11(-0.82%) |
May 05, 2005 | 13.39 | 13.61 | 13.35 | 13.42 | 122,081 | +0.04(+0.29%) |
May 04, 2005 | 13.36 | 13.39 | 13.35 | 13.38 | 28,429 | +0.07(+0.50%) |
May 03, 2005 | 13.47 | 13.47 | 13.24 | 13.31 | 44,317 | -0.12(-0.93%) |
May 02, 2005 | 13.32 | 13.44 | 13.23 | 13.44 | 100,131 | +0.19(+1.44%) |
Apr 29, 2005 | 13.21 | 13.29 | 13.19 | 13.25 | 123,753 | +0.04(+0.29%) |
Apr 28, 2005 | 13.25 | 13.27 | 13.21 | 13.21 | 38,673 | -0.07(-0.54%) |
Apr 27, 2005 | 13.25 | 13.36 | 13.18 | 13.28 | 178,314 | +0.06(+0.47%) |
Apr 26, 2005 | 13.23 | 13.25 | 13.03 | 13.22 | 71,701 | -0.04(-0.33%) |
Apr 25, 2005 | 12.99 | 13.27 | 12.98 | 13.26 | 73,374 | +0.24(+1.84%) |
Apr 22, 2005 | 13.06 | 13.06 | 12.94 | 13.02 | 110,165 | -0.06(-0.48%) |
Apr 21, 2005 | 13.08 | 13.16 | 13.02 | 13.08 | 78,391 | +0.06(+0.48%) |
Apr 20, 2005 | 13.16 | 13.16 | 12.94 | 13.02 | 127,934 | -0.06(-0.44%) |
Apr 19, 2005 | 13.13 | 13.23 | 12.93 | 13.08 | 65,221 | -0.08(-0.62%) |
Apr 18, 2005 | 13.04 | 13.18 | 13.03 | 13.16 | 37,209 | +0.10(+0.77%) |
Apr 15, 2005 | 13.21 | 13.28 | 12.99 | 13.06 | 53,306 | -0.14(-1.09%) |
Apr 14, 2005 | 13.15 | 13.29 | 13.15 | 13.20 | 48,916 | +0.02(+0.18%) |
Apr 13, 2005 | 13.22 | 13.25 | 13.15 | 13.18 | 109,956 | -0.02(-0.18%) |
Apr 12, 2005 | 12.92 | 13.27 | 12.85 | 13.20 | 151,138 | +0.29(+2.22%) |
Apr 11, 2005 | 12.96 | 13.04 | 12.88 | 12.92 | 48,289 | -0.02(-0.15%) |
Apr 08, 2005 | 13.20 | 13.21 | 12.94 | 12.94 | 88,843 | -0.20(-1.53%) |
Apr 07, 2005 | 13.08 | 13.20 | 13.01 | 13.14 | 17,559 | +0.02(+0.18%) |
Apr 06, 2005 | 13.12 | 13.26 | 13.09 | 13.11 | 28,011 | +0.06(+0.44%) |
Apr 05, 2005 | 13.03 | 13.07 | 12.98 | 13.05 | 32,819 | -0.00(-0.04%) |
Apr 04, 2005 | 13.01 | 13.06 | 12.77 | 13.06 | 143,403 | +0.09(+0.70%) |
Apr 01, 2005 | 13.06 | 13.13 | 12.88 | 12.97 | 102,431 | -0.02(-0.15%) |
Mar 31, 2005 | 13.00 | 13.09 | 12.88 | 12.99 | 106,194 | -0.01(-0.11%) |
Mar 30, 2005 | 12.92 | 13.00 | 12.84 | 13.00 | 70,029 | +0.10(+0.74%) |
Mar 29, 2005 | 12.91 | 12.96 | 12.77 | 12.91 | 109,747 | -0.07(-0.55%) |
Mar 28, 2005 | 12.92 | 13.05 | 12.83 | 12.98 | 66,475 | +0.00(+0.04%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.96 | 12.97 | 58,532 | +0.05(+0.41%) |
Mar 23, 2005 | 12.95 | 13.05 | 12.82 | 12.92 | 92,188 | -0.03(-0.22%) |
Mar 22, 2005 | 12.92 | 13.32 | 12.92 | 12.95 | 108,911 | +0.03(+0.26%) |
Mar 21, 2005 | 13.05 | 13.05 | 12.89 | 12.92 | 59,159 | -0.13(-0.99%) |
Mar 18, 2005 | 13.34 | 13.34 | 13.05 | 13.05 | 162,217 | -0.23(-1.77%) |
Mar 17, 2005 | 13.13 | 13.33 | 13.04 | 13.28 | 44,526 | +0.20(+1.50%) |
Mar 16, 2005 | 13.12 | 13.35 | 13.01 | 13.08 | 115,601 | -0.29(-2.18%) |
Mar 15, 2005 | 13.29 | 13.49 | 13.29 | 13.38 | 100,967 | +0.09(+0.65%) |
Mar 14, 2005 | 13.45 | 13.51 | 13.18 | 13.29 | 84,035 | -0.11(-0.82%) |
Mar 11, 2005 | 13.66 | 13.66 | 13.37 | 13.40 | 76,300 | -0.06(-0.43%) |
Mar 10, 2005 | 13.40 | 13.68 | 13.35 | 13.46 | 124,380 | +0.06(+0.43%) |
Mar 09, 2005 | 13.61 | 13.61 | 13.40 | 13.40 | 81,526 | -0.21(-1.51%) |
Mar 08, 2005 | 13.78 | 13.78 | 13.60 | 13.60 | 53,306 | -0.21(-1.49%) |
Mar 07, 2005 | 13.87 | 13.93 | 13.74 | 13.81 | 90,724 | -0.06(-0.45%) |
Mar 04, 2005 | 13.90 | 13.99 | 13.83 | 13.87 | 113,719 | +0.05(+0.35%) |
Mar 03, 2005 | 13.58 | 13.95 | 13.56 | 13.82 | 98,250 | +0.24(+1.80%) |
Mar 02, 2005 | 13.65 | 13.81 | 13.57 | 13.58 | 65,221 | -0.16(-1.18%) |
Mar 01, 2005 | 13.59 | 13.80 | 13.59 | 13.74 | 67,102 | +0.21(+1.52%) |
Feb 28, 2005 | 13.54 | 13.60 | 13.32 | 13.54 | 122,499 | +0.08(+0.60%) |
Feb 25, 2005 | 13.51 | 13.59 | 13.39 | 13.46 | 144,239 | -0.08(-0.60%) |
Feb 24, 2005 | 13.44 | 13.56 | 13.37 | 13.54 | 80,690 | +0.03(+0.21%) |
Feb 23, 2005 | 13.63 | 13.72 | 13.51 | 13.51 | 125,217 | -0.04(-0.28%) |
Feb 22, 2005 | 13.64 | 13.65 | 13.40 | 13.55 | 209,670 | -0.16(-1.19%) |
Feb 18, 2005 | 13.71 | 13.73 | 13.64 | 13.71 | 128,143 | +0.00(+0.04%) |
Feb 17, 2005 | 13.87 | 13.94 | 13.61 | 13.71 | 105,566 | -0.13(-0.93%) |
Feb 16, 2005 | 13.49 | 13.83 | 13.49 | 13.83 | 138,386 | +0.27(+2.01%) |
Feb 15, 2005 | 13.39 | 13.56 | 13.35 | 13.56 | 159,709 | +0.22(+1.61%) |
Feb 14, 2005 | 13.36 | 13.44 | 13.27 | 13.35 | 143,194 | +0.01(+0.07%) |
Feb 11, 2005 | 13.30 | 13.39 | 13.19 | 13.34 | 104,730 | +0.09(+0.65%) |
Feb 10, 2005 | 13.19 | 13.28 | 13.18 | 13.25 | 120,409 | +0.10(+0.73%) |
Feb 09, 2005 | 13.35 | 13.42 | 13.14 | 13.16 | 224,094 | -0.18(-1.36%) |
Feb 08, 2005 | 13.43 | 13.43 | 13.30 | 13.34 | 146,539 | -0.12(-0.92%) |
Feb 07, 2005 | 13.63 | 13.63 | 13.43 | 13.46 | 79,436 | -0.17(-1.23%) |
Feb 04, 2005 | 13.58 | 13.79 | 13.58 | 13.63 | 182,285 | +0.15(+1.10%) |
Feb 03, 2005 | 13.54 | 13.56 | 13.42 | 13.48 | 53,097 | -0.06(-0.42%) |
Feb 02, 2005 | 13.56 | 13.63 | 13.51 | 13.54 | 198,800 | -0.02(-0.18%) |
Feb 01, 2005 | 13.49 | 13.59 | 13.40 | 13.56 | 186,257 | +0.07(+0.53%) |
Jan 31, 2005 | 13.44 | 13.49 | 13.29 | 13.49 | 215,523 | +0.07(+0.53%) |
Jan 28, 2005 | 13.56 | 13.67 | 13.40 | 13.42 | 166,189 | -0.17(-1.27%) |
Jan 27, 2005 | 13.62 | 13.69 | 13.45 | 13.59 | 115,391 | -0.06(-0.42%) |
Jan 26, 2005 | 13.51 | 13.72 | 13.51 | 13.65 | 265,694 | +0.16(+1.17%) |
Jan 25, 2005 | 13.80 | 13.90 | 13.49 | 13.49 | 183,749 | -0.26(-1.91%) |
Jan 24, 2005 | 14.14 | 14.15 | 13.75 | 13.75 | 96,159 | -0.35(-2.51%) |
Jan 21, 2005 | 14.11 | 14.19 | 14.02 | 14.11 | 124,589 | +0.01(+0.10%) |
Jan 20, 2005 | 14.06 | 14.25 | 13.93 | 14.09 | 217,405 | -0.01(-0.10%) |
Jan 19, 2005 | 14.16 | 14.22 | 14.04 | 14.11 | 281,372 | -0.09(-0.61%) |
Jan 18, 2005 | 14.16 | 14.28 | 14.11 | 14.19 | 206,116 | +0.03(+0.24%) |
Jan 14, 2005 | 14.23 | 14.30 | 14.14 | 14.16 | 160,963 | -0.02(-0.14%) |
Jan 13, 2005 | 14.35 | 14.42 | 14.12 | 14.18 | 305,412 | -0.17(-1.20%) |
Jan 12, 2005 | 14.52 | 14.52 | 14.26 | 14.35 | 239,981 | -0.17(-1.15%) |
Jan 11, 2005 | 14.73 | 14.73 | 14.48 | 14.52 | 80,481 | -0.18(-1.20%) |
Jan 10, 2005 | 14.96 | 14.96 | 14.70 | 14.70 | 142,985 | -0.22(-1.44%) |
Jan 07, 2005 | 14.73 | 15.10 | 14.73 | 14.91 | 220,958 | +0.20(+1.37%) |
Jan 06, 2005 | 14.70 | 14.83 | 14.65 | 14.71 | 146,748 | +0.06(+0.42%) |
Jan 05, 2005 | 15.07 | 15.14 | 14.52 | 14.65 | 290,988 | -0.51(-3.35%) |
Jan 04, 2005 | 15.48 | 15.50 | 15.14 | 15.15 | 82,572 | -0.24(-1.58%) |
Jan 03, 2005 | 15.50 | 15.59 | 15.33 | 15.40 | 150,093 | -0.03(-0.19%) |
Dec 31, 2004 | 15.42 | 15.64 | 15.40 | 15.43 | 78,182 | -0.02(-0.12%) |
Dec 30, 2004 | 15.45 | 15.63 | 15.38 | 15.45 | 58,114 | +0.00(+0.00%) |
Dec 29, 2004 | 15.42 | 15.55 | 15.40 | 15.45 | 152,810 | +0.02(+0.16%) |
Dec 28, 2004 | 15.43 | 15.64 | 15.40 | 15.42 | 74,837 | -0.01(-0.06%) |
Dec 27, 2004 | 15.62 | 15.67 | 15.42 | 15.43 | 72,329 | -0.11(-0.71%) |
Dec 23, 2004 | 15.71 | 15.76 | 15.54 | 15.54 | 49,125 | -0.18(-1.16%) |
Dec 22, 2004 | 15.50 | 15.74 | 15.44 | 15.72 | 62,085 | +0.15(+0.98%) |
Dec 21, 2004 | 15.50 | 15.64 | 15.47 | 15.57 | 72,329 | +0.13(+0.87%) |
Dec 20, 2004 | 15.31 | 15.44 | 15.12 | 15.44 | 221,377 | +0.13(+0.84%) |
Dec 17, 2004 | 15.16 | 15.38 | 15.06 | 15.31 | 213,224 | +0.14(+0.95%) |
Dec 16, 2004 | 15.16 | 15.26 | 15.09 | 15.16 | 190,229 | -0.31(-1.98%) |
Dec 15, 2004 | 15.53 | 15.65 | 15.34 | 15.47 | 242,699 | +0.04(+0.25%) |
Dec 14, 2004 | 15.26 | 15.44 | 15.15 | 15.43 | 76,718 | +0.10(+0.62%) |
Dec 13, 2004 | 15.37 | 15.40 | 15.24 | 15.34 | 86,962 | +0.02(+0.12%) |
Dec 10, 2004 | 15.12 | 15.32 | 15.00 | 15.32 | 104,103 | +0.24(+1.59%) |
Dec 09, 2004 | 14.92 | 15.10 | 14.76 | 15.08 | 301,022 | +0.16(+1.09%) |
Dec 08, 2004 | 14.93 | 14.97 | 14.87 | 14.92 | 153,855 | +0.03(+0.19%) |
Dec 07, 2004 | 15.03 | 15.07 | 14.83 | 14.89 | 131,488 | -0.13(-0.89%) |
Dec 06, 2004 | 14.90 | 15.12 | 14.81 | 15.02 | 105,148 | +0.12(+0.80%) |
Dec 03, 2004 | 14.83 | 14.95 | 14.82 | 14.90 | 97,623 | +0.07(+0.45%) |
Dec 02, 2004 | 15.02 | 15.04 | 14.76 | 14.83 | 117,900 | -0.21(-1.40%) |
Dec 01, 2004 | 14.59 | 15.04 | 14.55 | 15.04 | 142,567 | +0.49(+3.35%) |
Nov 30, 2004 | 14.56 | 14.64 | 14.49 | 14.56 | 104,103 | +0.01(+0.07%) |
Nov 29, 2004 | 14.39 | 14.74 | 14.39 | 14.55 | 125,217 | +0.15(+1.06%) |
Nov 26, 2004 | 14.49 | 14.49 | 14.39 | 14.39 | 13,796 | -0.07(-0.46%) |
Nov 24, 2004 | 14.42 | 14.47 | 14.35 | 14.46 | 59,159 | +0.04(+0.27%) |
Nov 23, 2004 | 13.98 | 14.42 | 13.90 | 14.42 | 124,589 | +0.40(+2.83%) |
Nov 22, 2004 | 13.97 | 14.08 | 13.94 | 14.03 | 85,498 | -0.02(-0.14%) |
Nov 19, 2004 | 14.11 | 14.15 | 13.94 | 14.04 | 128,979 | -0.07(-0.47%) |
Nov 18, 2004 | 14.04 | 14.14 | 13.96 | 14.11 | 71,492 | +0.08(+0.58%) |
Nov 17, 2004 | 14.35 | 14.38 | 13.95 | 14.03 | 180,195 | -0.30(-2.07%) |
Nov 16, 2004 | 14.29 | 14.39 | 14.23 | 14.33 | 254,823 | +0.05(+0.34%) |
Nov 15, 2004 | 14.14 | 14.35 | 14.13 | 14.28 | 376,278 | +0.14(+1.02%) |
Nov 12, 2004 | 13.82 | 14.14 | 13.78 | 14.14 | 105,148 | +0.32(+2.28%) |
Nov 11, 2004 | 13.63 | 13.82 | 13.59 | 13.82 | 79,645 | +0.22(+1.58%) |
Nov 10, 2004 | 13.38 | 13.62 | 13.38 | 13.60 | 76,509 | +0.28(+2.08%) |
Nov 09, 2004 | 13.27 | 13.39 | 13.26 | 13.33 | 75,046 | +0.00(+0.04%) |
Nov 08, 2004 | 13.23 | 13.42 | 13.22 | 13.32 | 173,924 | +0.05(+0.36%) |
Nov 05, 2004 | 13.59 | 13.61 | 13.25 | 13.27 | 100,967 | -0.28(-2.05%) |
Nov 04, 2004 | 13.35 | 13.59 | 13.31 | 13.55 | 63,549 | +0.13(+1.00%) |
Nov 03, 2004 | 13.19 | 13.42 | 13.19 | 13.42 | 88,216 | +0.24(+1.81%) |
Nov 02, 2004 | 13.20 | 13.26 | 13.17 | 13.18 | 308,966 | -0.07(-0.54%) |
Nov 01, 2004 | 12.99 | 13.25 | 12.93 | 13.25 | 222,840 | +0.33(+2.59%) |
Oct 29, 2004 | 12.89 | 12.94 | 12.75 | 12.92 | 145,076 | +0.02(+0.19%) |
Oct 28, 2004 | 12.84 | 12.93 | 12.83 | 12.89 | 151,138 | +0.03(+0.22%) |
Oct 27, 2004 | 12.99 | 12.99 | 12.82 | 12.86 | 151,556 | -0.10(-0.74%) |
Oct 26, 2004 | 12.77 | 13.03 | 12.70 | 12.96 | 168,070 | +0.23(+1.84%) |
Oct 25, 2004 | 12.63 | 12.72 | 12.56 | 12.72 | 93,442 | +0.09(+0.72%) |
Oct 22, 2004 | 12.77 | 12.78 | 12.56 | 12.63 | 189,811 | -0.14(-1.09%) |
Oct 21, 2004 | 12.68 | 12.80 | 12.58 | 12.77 | 313,356 | +0.00(+0.04%) |
Oct 20, 2004 | 12.92 | 12.94 | 12.72 | 12.77 | 124,171 | -0.10(-0.78%) |
Oct 19, 2004 | 13.20 | 13.20 | 12.87 | 12.87 | 95,323 | -0.31(-2.32%) |
Oct 18, 2004 | 13.11 | 13.25 | 13.05 | 13.17 | 72,329 | +0.07(+0.51%) |
Oct 15, 2004 | 12.89 | 13.11 | 12.89 | 13.11 | 107,448 | +0.22(+1.67%) |
Oct 14, 2004 | 12.84 | 12.92 | 12.83 | 12.89 | 73,165 | +0.00(+0.04%) |
Oct 13, 2004 | 13.06 | 13.09 | 12.85 | 12.89 | 112,465 | -0.13(-1.03%) |
Oct 12, 2004 | 12.80 | 13.02 | 12.72 | 13.02 | 58,323 | +0.19(+1.45%) |
Oct 11, 2004 | 12.77 | 12.83 | 12.73 | 12.83 | 49,752 | +0.09(+0.68%) |
Oct 08, 2004 | 12.82 | 12.96 | 12.74 | 12.75 | 55,187 | -0.10(-0.75%) |
Oct 07, 2004 | 13.04 | 13.05 | 12.80 | 12.84 | 46,198 | -0.22(-1.65%) |
Oct 06, 2004 | 13.08 | 13.11 | 13.00 | 13.06 | 156,155 | +0.00(+0.04%) |
Oct 05, 2004 | 13.12 | 13.12 | 13.04 | 13.05 | 64,176 | -0.06(-0.47%) |
Oct 04, 2004 | 13.16 | 13.16 | 13.10 | 13.12 | 98,041 | -0.05(-0.36%) |
Oct 01, 2004 | 12.99 | 13.16 | 12.89 | 13.16 | 224,721 | +0.21(+1.62%) |
Sep 30, 2004 | 12.68 | 12.95 | 12.58 | 12.95 | 148,002 | +0.23(+1.80%) |
Sep 29, 2004 | 12.70 | 12.72 | 12.64 | 12.72 | 67,939 | +0.03(+0.23%) |
Sep 28, 2004 | 12.70 | 12.75 | 12.64 | 12.70 | 75,464 | +0.03(+0.23%) |
Sep 27, 2004 | 12.78 | 12.78 | 12.60 | 12.67 | 67,521 | -0.11(-0.86%) |
Sep 24, 2004 | 12.76 | 12.82 | 12.76 | 12.78 | 22,994 | +0.02(+0.19%) |
Sep 23, 2004 | 12.66 | 12.82 | 12.66 | 12.75 | 85,289 | +0.10(+0.79%) |
Sep 22, 2004 | 12.92 | 12.92 | 12.63 | 12.65 | 511,947 | -0.26(-2.04%) |
Sep 21, 2004 | 12.75 | 12.98 | 12.71 | 12.92 | 820,286 | +0.17(+1.31%) |
Sep 20, 2004 | 13.02 | 13.02 | 12.75 | 12.75 | 138,804 | -0.27(-2.09%) |
Sep 17, 2004 | 13.10 | 13.10 | 13.00 | 13.02 | 220,749 | -0.08(-0.58%) |
Sep 16, 2004 | 13.06 | 13.18 | 12.99 | 13.10 | 110,583 | -0.12(-0.90%) |
Sep 15, 2004 | 13.13 | 13.27 | 13.08 | 13.22 | 53,933 | +0.11(+0.84%) |
Sep 14, 2004 | 13.15 | 13.16 | 13.06 | 13.11 | 52,678 | -0.04(-0.29%) |
Sep 13, 2004 | 13.32 | 13.41 | 13.12 | 13.15 | 81,526 | -0.20(-1.51%) |
Sep 10, 2004 | 13.45 | 13.45 | 13.26 | 13.35 | 84,035 | +0.04(+0.29%) |
Sep 09, 2004 | 13.27 | 13.44 | 13.23 | 13.31 | 98,459 | +0.04(+0.32%) |
Sep 08, 2004 | 13.30 | 13.32 | 13.22 | 13.27 | 108,702 | -0.03(-0.25%) |
Sep 07, 2004 | 12.99 | 13.42 | 12.99 | 13.30 | 181,240 | +0.28(+2.13%) |
Sep 03, 2004 | 13.05 | 13.09 | 13.00 | 13.02 | 170,997 | -0.01(-0.07%) |
Sep 02, 2004 | 13.00 | 13.06 | 12.95 | 13.03 | 180,404 | +0.04(+0.29%) |
Sep 01, 2004 | 12.96 | 13.04 | 12.94 | 12.99 | 222,004 | +0.07(+0.52%) |
Aug 31, 2004 | 13.01 | 13.03 | 12.92 | 12.93 | 123,335 | -0.09(-0.66%) |
Aug 30, 2004 | 13.02 | 13.07 | 12.94 | 13.01 | 193,156 | -0.01(-0.07%) |
Aug 27, 2004 | 12.99 | 13.07 | 12.96 | 13.02 | 67,311 | +0.08(+0.59%) |
Aug 26, 2004 | 12.94 | 12.96 | 12.84 | 12.94 | 63,340 | +0.05(+0.41%) |
Aug 25, 2004 | 12.87 | 12.92 | 12.75 | 12.89 | 110,583 | +0.02(+0.19%) |
Aug 24, 2004 | 12.89 | 12.91 | 12.81 | 12.87 | 61,876 | +0.08(+0.60%) |
Aug 23, 2004 | 12.82 | 12.84 | 12.67 | 12.79 | 41,390 | +0.02(+0.15%) |
Aug 20, 2004 | 12.37 | 12.79 | 12.37 | 12.77 | 104,521 | +0.46(+3.73%) |
Aug 19, 2004 | 12.75 | 12.75 | 12.31 | 12.31 | 94,696 | -0.44(-3.41%) |
Aug 18, 2004 | 12.38 | 12.75 | 12.30 | 12.75 | 78,809 | +0.40(+3.21%) |
Aug 17, 2004 | 12.10 | 12.37 | 12.08 | 12.35 | 194,201 | +0.28(+2.34%) |
Aug 16, 2004 | 12.04 | 12.20 | 12.04 | 12.07 | 92,188 | +0.08(+0.68%) |
Aug 13, 2004 | 12.13 | 12.14 | 11.98 | 11.99 | 103,685 | -0.09(-0.75%) |
Aug 12, 2004 | 12.10 | 12.15 | 12.01 | 12.08 | 59,786 | -0.05(-0.43%) |
Aug 11, 2004 | 12.51 | 12.51 | 12.13 | 12.13 | 172,251 | -0.38(-3.06%) |
Aug 10, 2004 | 12.28 | 12.51 | 12.24 | 12.51 | 62,503 | +0.29(+2.35%) |
Aug 09, 2004 | 12.13 | 12.23 | 12.09 | 12.23 | 73,583 | +0.11(+0.95%) |
Aug 06, 2004 | 12.32 | 12.46 | 12.08 | 12.11 | 119,990 | -0.16(-1.29%) |
Aug 05, 2004 | 12.39 | 12.49 | 12.27 | 12.27 | 56,023 | -0.12(-1.00%) |
Aug 04, 2004 | 12.39 | 12.49 | 12.25 | 12.39 | 79,018 | -0.02(-0.19%) |
Aug 03, 2004 | 12.52 | 12.55 | 12.38 | 12.42 | 116,855 | -0.11(-0.84%) |