Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.09 | 17.29 | 16.91 | 16.97 | 397,020 | -0.16(-0.94%) |
Jun 29, 2005 | 16.10 | 17.22 | 16.10 | 17.13 | 517,086 | +0.83(+5.07%) |
Jun 28, 2005 | 16.51 | 16.54 | 16.19 | 16.30 | 422,507 | -0.38(-2.28%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.65 | 16.68 | 235,420 | -0.28(-1.64%) |
Jun 24, 2005 | 16.83 | 17.25 | 16.60 | 16.96 | 238,188 | +0.09(+0.55%) |
Jun 23, 2005 | 16.77 | 17.24 | 16.61 | 16.87 | 339,172 | +0.21(+1.27%) |
Jun 22, 2005 | 16.87 | 16.87 | 16.48 | 16.65 | 182,781 | -0.14(-0.85%) |
Jun 21, 2005 | 16.73 | 16.89 | 16.40 | 16.80 | 219,563 | +0.05(+0.30%) |
Jun 20, 2005 | 16.92 | 17.04 | 16.54 | 16.75 | 266,924 | -0.02(-0.10%) |
Jun 17, 2005 | 17.03 | 17.17 | 16.69 | 16.76 | 339,419 | -0.08(-0.45%) |
Jun 16, 2005 | 16.53 | 17.05 | 16.53 | 16.84 | 538,635 | +0.49(+2.99%) |
Jun 15, 2005 | 16.18 | 16.49 | 16.12 | 16.35 | 302,548 | +0.30(+1.84%) |
Jun 14, 2005 | 16.15 | 16.15 | 15.85 | 16.06 | 222,645 | -0.04(-0.26%) |
Jun 13, 2005 | 16.01 | 16.14 | 15.90 | 16.10 | 326,176 | +0.27(+1.71%) |
Jun 10, 2005 | 15.48 | 15.98 | 15.25 | 15.83 | 323,377 | +0.24(+1.57%) |
Jun 09, 2005 | 15.31 | 15.58 | 15.01 | 15.58 | 116,385 | +0.28(+1.82%) |
Jun 08, 2005 | 15.31 | 15.78 | 15.15 | 15.31 | 227,132 | -0.02(-0.11%) |
Jun 07, 2005 | 15.49 | 15.79 | 15.31 | 15.32 | 227,456 | -0.25(-1.62%) |
Jun 06, 2005 | 15.77 | 16.01 | 15.50 | 15.58 | 209,212 | -0.09(-0.59%) |
Jun 03, 2005 | 15.73 | 16.01 | 15.59 | 15.67 | 153,343 | +0.07(+0.43%) |
Jun 02, 2005 | 15.79 | 16.02 | 15.54 | 15.60 | 242,648 | -0.04(-0.27%) |
Jun 01, 2005 | 14.65 | 15.80 | 14.61 | 15.64 | 552,724 | +0.84(+5.70%) |
May 31, 2005 | 14.42 | 15.06 | 14.12 | 14.80 | 346,686 | +0.06(+0.40%) |
May 27, 2005 | 14.46 | 14.91 | 14.46 | 14.74 | 186,401 | +0.27(+1.87%) |
May 26, 2005 | 14.49 | 14.74 | 14.38 | 14.47 | 183,077 | -0.02(-0.12%) |
May 25, 2005 | 14.47 | 14.77 | 14.36 | 14.49 | 216,746 | -0.02(-0.12%) |
May 24, 2005 | 14.36 | 14.63 | 14.29 | 14.50 | 238,711 | +0.24(+1.72%) |
May 23, 2005 | 13.87 | 14.34 | 13.69 | 14.26 | 297,924 | +0.39(+2.80%) |
May 20, 2005 | 13.95 | 14.00 | 13.48 | 13.87 | 401,461 | -0.23(-1.61%) |
May 19, 2005 | 14.17 | 14.33 | 13.95 | 14.10 | 235,888 | -0.19(-1.36%) |
May 18, 2005 | 14.16 | 14.51 | 14.14 | 14.29 | 343,422 | +0.24(+1.74%) |
May 17, 2005 | 13.91 | 14.18 | 13.71 | 14.05 | 531,173 | +0.12(+0.85%) |
May 16, 2005 | 14.56 | 14.80 | 13.69 | 13.93 | 643,896 | -0.54(-3.73%) |
May 13, 2005 | 14.72 | 14.89 | 14.38 | 14.47 | 297,672 | -0.43(-2.89%) |
May 12, 2005 | 15.42 | 15.59 | 14.70 | 14.90 | 426,241 | -0.69(-4.43%) |
May 11, 2005 | 15.69 | 16.06 | 15.49 | 15.59 | 270,718 | -0.19(-1.18%) |
May 10, 2005 | 16.03 | 16.20 | 15.66 | 15.78 | 283,937 | -0.24(-1.53%) |
May 09, 2005 | 15.92 | 16.17 | 15.73 | 16.02 | 273,564 | +0.01(+0.05%) |
May 06, 2005 | 16.20 | 16.34 | 15.74 | 16.01 | 370,821 | -0.36(-2.21%) |
May 05, 2005 | 16.72 | 16.72 | 16.24 | 16.38 | 427,950 | -0.11(-0.67%) |
May 04, 2005 | 16.02 | 16.60 | 15.99 | 16.49 | 378,646 | +0.58(+3.66%) |
May 03, 2005 | 15.90 | 16.01 | 15.45 | 15.90 | 229,549 | +0.08(+0.48%) |
May 02, 2005 | 15.66 | 16.13 | 15.43 | 15.83 | 369,526 | -0.06(-0.37%) |
Apr 29, 2005 | 15.18 | 16.18 | 15.18 | 15.89 | 361,675 | +0.68(+4.49%) |
Apr 28, 2005 | 15.48 | 15.55 | 14.96 | 15.20 | 340,269 | -0.51(-3.22%) |
Apr 27, 2005 | 16.17 | 16.34 | 15.54 | 15.71 | 349,780 | -0.57(-3.52%) |
Apr 26, 2005 | 16.22 | 16.77 | 16.15 | 16.28 | 361,005 | +0.11(+0.68%) |
Apr 25, 2005 | 16.08 | 16.19 | 15.76 | 16.17 | 186,906 | +0.24(+1.48%) |
Apr 22, 2005 | 16.06 | 16.43 | 15.78 | 15.94 | 300,932 | -0.23(-1.41%) |
Apr 21, 2005 | 16.14 | 16.27 | 15.90 | 16.17 | 419,381 | +0.15(+0.95%) |
Apr 20, 2005 | 16.04 | 16.49 | 15.81 | 16.01 | 351,727 | -0.03(-0.21%) |
Apr 19, 2005 | 14.97 | 16.06 | 14.97 | 16.05 | 389,468 | +1.17(+7.88%) |
Apr 18, 2005 | 14.38 | 15.04 | 14.38 | 14.88 | 233,869 | +0.44(+3.04%) |
Apr 15, 2005 | 14.45 | 14.83 | 14.21 | 14.44 | 323,933 | +0.03(+0.23%) |
Apr 14, 2005 | 14.96 | 14.96 | 14.12 | 14.40 | 550,488 | -0.58(-3.88%) |
Apr 13, 2005 | 15.51 | 15.52 | 14.82 | 14.98 | 191,625 | -0.44(-2.84%) |
Apr 12, 2005 | 15.43 | 15.49 | 15.19 | 15.42 | 227,409 | -0.02(-0.11%) |
Apr 11, 2005 | 15.59 | 15.67 | 15.41 | 15.44 | 157,279 | +0.05(+0.33%) |
Apr 08, 2005 | 15.36 | 15.49 | 15.25 | 15.39 | 158,319 | -0.10(-0.65%) |
Apr 07, 2005 | 15.68 | 15.68 | 15.33 | 15.49 | 124,713 | -0.04(-0.27%) |
Apr 06, 2005 | 15.10 | 15.58 | 15.09 | 15.53 | 197,401 | +0.30(+1.99%) |
Apr 05, 2005 | 14.94 | 15.43 | 14.94 | 15.23 | 122,519 | +0.19(+1.23%) |
Apr 04, 2005 | 15.20 | 15.33 | 14.76 | 15.04 | 215,857 | -0.30(-1.92%) |
Apr 01, 2005 | 15.60 | 15.60 | 15.09 | 15.34 | 245,939 | -0.12(-0.76%) |
Mar 31, 2005 | 15.20 | 15.77 | 15.20 | 15.46 | 372,698 | +0.20(+1.33%) |
Mar 30, 2005 | 14.95 | 15.28 | 14.77 | 15.25 | 250,921 | +0.46(+3.08%) |
Mar 29, 2005 | 15.19 | 15.52 | 14.67 | 14.80 | 360,886 | -0.40(-2.66%) |
Mar 28, 2005 | 15.31 | 15.51 | 15.20 | 15.20 | 242,081 | -0.19(-1.21%) |
Mar 24, 2005 | 15.25 | 15.57 | 15.23 | 15.39 | 159,837 | +0.19(+1.28%) |
Mar 23, 2005 | 15.25 | 15.60 | 15.20 | 15.20 | 264,272 | -0.21(-1.37%) |
Mar 22, 2005 | 15.74 | 15.99 | 15.22 | 15.41 | 320,276 | -0.10(-0.65%) |
Mar 21, 2005 | 15.77 | 15.77 | 15.39 | 15.51 | 314,755 | -0.44(-2.75%) |
Mar 18, 2005 | 16.09 | 16.10 | 15.63 | 15.95 | 422,472 | -0.24(-1.51%) |
Mar 17, 2005 | 16.13 | 16.36 | 15.54 | 16.19 | 263,019 | -0.15(-0.93%) |
Mar 16, 2005 | 16.52 | 16.60 | 16.11 | 16.34 | 245,641 | -0.08(-0.46%) |
Mar 15, 2005 | 16.49 | 16.82 | 16.28 | 16.42 | 318,017 | +0.03(+0.21%) |
Mar 14, 2005 | 16.30 | 16.40 | 16.06 | 16.38 | 342,269 | +0.06(+0.36%) |
Mar 11, 2005 | 16.03 | 16.42 | 15.94 | 16.33 | 514,575 | +0.31(+1.95%) |
Mar 10, 2005 | 16.01 | 16.23 | 15.69 | 16.01 | 587,075 | +0.19(+1.17%) |
Mar 09, 2005 | 15.58 | 16.15 | 15.56 | 15.83 | 493,747 | +0.33(+2.12%) |
Mar 08, 2005 | 15.18 | 15.72 | 15.01 | 15.50 | 425,716 | +0.62(+4.19%) |
Mar 07, 2005 | 14.82 | 15.09 | 14.73 | 14.88 | 226,333 | +0.13(+0.86%) |
Mar 04, 2005 | 14.58 | 14.94 | 14.58 | 14.75 | 155,223 | +0.24(+1.63%) |
Mar 03, 2005 | 14.77 | 14.82 | 14.35 | 14.51 | 240,984 | -0.24(-1.66%) |
Mar 02, 2005 | 14.39 | 14.82 | 14.34 | 14.76 | 219,021 | +0.25(+1.74%) |
Mar 01, 2005 | 14.85 | 14.87 | 14.44 | 14.50 | 260,324 | -0.36(-2.44%) |
Feb 28, 2005 | 15.01 | 15.36 | 14.83 | 14.87 | 229,286 | -0.24(-1.62%) |
Feb 25, 2005 | 15.24 | 15.26 | 14.81 | 15.11 | 144,966 | -0.09(-0.61%) |
Feb 24, 2005 | 15.38 | 15.38 | 14.60 | 15.20 | 270,041 | -0.02(-0.11%) |
Feb 23, 2005 | 15.26 | 15.37 | 15.01 | 15.22 | 264,646 | +0.06(+0.39%) |
Feb 22, 2005 | 15.18 | 15.36 | 15.02 | 15.16 | 386,385 | +0.43(+2.92%) |
Feb 18, 2005 | 14.74 | 14.80 | 14.55 | 14.73 | 199,112 | +0.11(+0.75%) |
Feb 17, 2005 | 14.56 | 14.76 | 14.45 | 14.62 | 247,151 | +0.16(+1.11%) |
Feb 16, 2005 | 14.13 | 14.61 | 13.75 | 14.46 | 302,880 | +0.33(+2.33%) |
Feb 15, 2005 | 14.15 | 14.23 | 13.94 | 14.13 | 251,797 | -0.11(-0.77%) |
Feb 14, 2005 | 14.55 | 14.63 | 14.14 | 14.24 | 206,148 | -0.04(-0.30%) |
Feb 11, 2005 | 13.91 | 14.50 | 13.91 | 14.29 | 218,864 | +0.47(+3.42%) |
Feb 10, 2005 | 13.41 | 13.91 | 13.30 | 13.81 | 295,707 | +0.71(+5.44%) |
Feb 09, 2005 | 13.42 | 13.43 | 13.10 | 13.10 | 180,750 | -0.26(-1.93%) |
Feb 08, 2005 | 13.03 | 13.43 | 12.94 | 13.36 | 228,801 | +0.29(+2.19%) |
Feb 07, 2005 | 13.65 | 13.65 | 13.06 | 13.07 | 255,586 | -0.58(-4.26%) |
Feb 04, 2005 | 13.42 | 13.79 | 13.37 | 13.65 | 182,981 | +0.13(+1.00%) |
Feb 03, 2005 | 13.47 | 13.66 | 13.33 | 13.52 | 144,374 | -0.13(-0.93%) |
Feb 02, 2005 | 13.33 | 13.71 | 13.29 | 13.64 | 82,156 | +0.09(+0.68%) |
Feb 01, 2005 | 13.37 | 13.66 | 13.37 | 13.55 | 219,142 | -0.10(-0.74%) |
Jan 31, 2005 | 13.09 | 13.71 | 13.09 | 13.65 | 295,478 | +0.43(+3.25%) |
Jan 28, 2005 | 13.64 | 13.69 | 13.17 | 13.22 | 323,884 | -0.23(-1.69%) |
Jan 27, 2005 | 13.41 | 13.67 | 13.41 | 13.45 | 171,242 | -0.13(-0.99%) |
Jan 26, 2005 | 13.57 | 13.66 | 13.38 | 13.59 | 126,058 | +0.24(+1.77%) |
Jan 25, 2005 | 13.54 | 13.68 | 13.32 | 13.35 | 210,200 | -0.30(-2.22%) |
Jan 24, 2005 | 14.09 | 14.11 | 13.54 | 13.65 | 330,626 | -0.03(-0.18%) |
Jan 21, 2005 | 13.47 | 13.84 | 13.37 | 13.68 | 218,775 | +0.28(+2.08%) |
Jan 20, 2005 | 13.24 | 13.68 | 13.24 | 13.40 | 185,576 | -0.07(-0.50%) |
Jan 19, 2005 | 13.66 | 13.75 | 13.37 | 13.47 | 159,340 | +0.03(+0.19%) |
Jan 18, 2005 | 13.40 | 13.59 | 13.25 | 13.44 | 301,776 | -0.02(-0.13%) |
Jan 14, 2005 | 13.62 | 13.72 | 13.46 | 13.46 | 169,629 | -0.31(-2.27%) |
Jan 13, 2005 | 14.21 | 14.21 | 13.66 | 13.77 | 198,046 | -0.26(-1.86%) |
Jan 12, 2005 | 13.98 | 14.34 | 13.97 | 14.03 | 246,971 | +0.10(+0.73%) |
Jan 11, 2005 | 13.92 | 14.08 | 13.68 | 13.93 | 297,140 | +0.20(+1.47%) |
Jan 10, 2005 | 13.75 | 14.16 | 13.63 | 13.73 | 195,435 | -0.03(-0.18%) |
Jan 07, 2005 | 13.91 | 14.07 | 13.61 | 13.75 | 199,320 | +0.01(+0.06%) |
Jan 06, 2005 | 13.75 | 13.99 | 13.54 | 13.75 | 174,655 | -0.18(-1.27%) |
Jan 05, 2005 | 14.04 | 14.25 | 13.73 | 13.92 | 363,043 | -0.26(-1.84%) |
Jan 04, 2005 | 14.69 | 14.76 | 14.06 | 14.18 | 478,540 | -0.58(-3.94%) |
Jan 03, 2005 | 15.09 | 15.17 | 14.76 | 14.77 | 254,744 | -0.62(-4.00%) |
Dec 31, 2004 | 15.35 | 15.68 | 15.34 | 15.38 | 115,738 | -0.02(-0.11%) |
Dec 30, 2004 | 15.02 | 15.79 | 14.98 | 15.40 | 329,547 | +0.22(+1.44%) |
Dec 29, 2004 | 14.78 | 15.26 | 14.78 | 15.18 | 355,043 | +0.09(+0.62%) |
Dec 28, 2004 | 15.34 | 15.34 | 14.88 | 15.09 | 343,777 | -0.09(-0.61%) |
Dec 27, 2004 | 15.02 | 15.39 | 14.87 | 15.18 | 234,086 | +0.42(+2.85%) |
Dec 23, 2004 | 14.56 | 15.01 | 14.51 | 14.76 | 174,082 | +0.19(+1.34%) |
Dec 22, 2004 | 14.50 | 14.61 | 14.40 | 14.56 | 148,468 | +0.16(+1.11%) |
Dec 21, 2004 | 14.34 | 14.58 | 13.99 | 14.40 | 192,937 | +0.23(+1.61%) |
Dec 20, 2004 | 14.16 | 14.32 | 14.13 | 14.18 | 230,529 | +0.13(+0.90%) |
Dec 17, 2004 | 14.17 | 14.45 | 14.00 | 14.05 | 259,701 | -0.12(-0.83%) |
Dec 16, 2004 | 14.49 | 14.58 | 13.98 | 14.17 | 285,552 | -0.36(-2.50%) |
Dec 15, 2004 | 14.37 | 14.79 | 14.37 | 14.53 | 223,769 | +0.13(+0.94%) |
Dec 14, 2004 | 14.55 | 14.55 | 14.03 | 14.39 | 326,345 | -0.06(-0.41%) |
Dec 13, 2004 | 14.39 | 14.66 | 14.25 | 14.45 | 120,245 | +0.00(+0.00%) |
Dec 10, 2004 | 14.34 | 14.71 | 14.32 | 14.45 | 159,259 | -0.04(-0.29%) |
Dec 09, 2004 | 14.05 | 14.54 | 14.04 | 14.50 | 330,496 | +0.16(+1.12%) |
Dec 08, 2004 | 14.29 | 14.50 | 14.02 | 14.34 | 443,626 | -0.29(-1.96%) |
Dec 07, 2004 | 15.35 | 15.35 | 14.61 | 14.62 | 222,939 | -0.37(-2.48%) |
Dec 06, 2004 | 14.60 | 15.24 | 14.53 | 14.99 | 756,690 | +0.24(+1.66%) |
Dec 03, 2004 | 14.42 | 15.14 | 14.35 | 14.75 | 288,398 | +0.14(+0.98%) |
Dec 02, 2004 | 15.06 | 15.26 | 14.34 | 14.61 | 357,889 | -0.46(-3.08%) |
Dec 01, 2004 | 15.03 | 15.36 | 14.86 | 15.07 | 370,459 | +0.13(+0.85%) |
Nov 30, 2004 | 15.58 | 15.58 | 14.55 | 14.94 | 687,911 | -0.58(-3.75%) |
Nov 29, 2004 | 15.39 | 15.74 | 15.35 | 15.52 | 192,107 | +0.06(+0.38%) |
Nov 26, 2004 | 15.20 | 15.60 | 15.20 | 15.47 | 167,086 | +0.33(+2.17%) |
Nov 24, 2004 | 14.99 | 15.42 | 14.99 | 15.14 | 195,902 | -0.01(-0.06%) |
Nov 23, 2004 | 15.52 | 15.59 | 14.88 | 15.15 | 417,537 | -0.49(-3.13%) |
Nov 22, 2004 | 15.73 | 15.81 | 15.44 | 15.63 | 522,485 | -0.14(-0.86%) |
Nov 19, 2004 | 15.57 | 16.05 | 15.48 | 15.77 | 307,490 | +0.27(+1.75%) |
Nov 18, 2004 | 15.56 | 15.78 | 15.32 | 15.50 | 312,590 | -0.30(-1.92%) |
Nov 17, 2004 | 15.61 | 16.02 | 15.39 | 15.80 | 292,904 | +0.19(+1.24%) |
Nov 16, 2004 | 15.52 | 15.77 | 15.48 | 15.61 | 331,445 | +0.19(+1.20%) |
Nov 15, 2004 | 15.47 | 15.63 | 15.22 | 15.42 | 445,998 | +0.03(+0.16%) |
Nov 12, 2004 | 15.17 | 15.43 | 14.97 | 15.40 | 212,504 | +0.46(+3.11%) |
Nov 11, 2004 | 14.62 | 15.12 | 14.62 | 14.93 | 197,206 | +0.28(+1.90%) |
Nov 10, 2004 | 14.88 | 14.94 | 14.43 | 14.66 | 246,063 | -0.18(-1.19%) |
Nov 09, 2004 | 14.88 | 15.04 | 14.61 | 14.83 | 365,360 | +0.23(+1.56%) |
Nov 08, 2004 | 14.19 | 14.71 | 14.09 | 14.61 | 408,051 | +0.62(+4.40%) |
Nov 05, 2004 | 13.28 | 14.11 | 13.04 | 13.99 | 339,034 | +0.55(+4.08%) |
Nov 04, 2004 | 13.95 | 13.99 | 13.38 | 13.44 | 357,415 | +0.03(+0.25%) |
Nov 03, 2004 | 13.53 | 13.62 | 13.35 | 13.41 | 209,302 | +0.10(+0.76%) |
Nov 02, 2004 | 13.18 | 13.63 | 13.05 | 13.31 | 346,979 | -0.42(-3.07%) |
Nov 01, 2004 | 13.48 | 13.87 | 13.43 | 13.73 | 270,966 | +0.23(+1.69%) |
Oct 29, 2004 | 13.74 | 13.78 | 13.16 | 13.50 | 204,440 | +0.08(+0.57%) |
Oct 28, 2004 | 13.42 | 13.83 | 13.33 | 13.43 | 128,071 | -0.30(-2.15%) |
Oct 27, 2004 | 14.32 | 14.32 | 13.49 | 13.72 | 297,411 | -0.51(-3.56%) |
Oct 26, 2004 | 14.29 | 14.35 | 13.83 | 14.23 | 289,228 | +0.03(+0.18%) |
Oct 25, 2004 | 14.18 | 14.47 | 13.86 | 14.20 | 208,591 | +0.44(+3.19%) |
Oct 22, 2004 | 14.28 | 14.28 | 13.63 | 13.76 | 142,894 | -0.19(-1.39%) |
Oct 21, 2004 | 13.48 | 14.00 | 12.90 | 13.96 | 471,494 | +0.61(+4.55%) |
Oct 20, 2004 | 12.99 | 13.47 | 12.99 | 13.35 | 200,408 | +0.47(+3.67%) |
Oct 19, 2004 | 13.03 | 13.07 | 12.83 | 12.88 | 157,006 | +0.00(+0.00%) |
Oct 18, 2004 | 13.10 | 13.19 | 12.72 | 12.88 | 177,758 | -0.07(-0.52%) |
Oct 15, 2004 | 13.10 | 13.29 | 12.91 | 12.94 | 150,721 | -0.03(-0.20%) |
Oct 14, 2004 | 13.03 | 13.10 | 12.90 | 12.97 | 176,454 | +0.06(+0.46%) |
Oct 13, 2004 | 13.08 | 13.08 | 12.61 | 12.91 | 351,841 | -0.28(-2.11%) |
Oct 12, 2004 | 13.29 | 13.29 | 12.90 | 13.19 | 194,242 | -0.34(-2.49%) |
Oct 11, 2004 | 13.79 | 13.87 | 13.21 | 13.53 | 337,730 | -0.38(-2.73%) |
Oct 08, 2004 | 13.91 | 14.11 | 13.79 | 13.91 | 315,317 | +0.19(+1.41%) |
Oct 07, 2004 | 13.85 | 14.04 | 13.61 | 13.71 | 251,874 | -0.24(-1.75%) |
Oct 06, 2004 | 14.04 | 14.13 | 13.53 | 13.96 | 275,828 | -0.03(-0.18%) |
Oct 05, 2004 | 13.84 | 14.23 | 13.66 | 13.98 | 309,744 | +0.20(+1.47%) |
Oct 04, 2004 | 13.87 | 13.91 | 13.53 | 13.78 | 295,751 | -0.30(-2.16%) |
Oct 01, 2004 | 14.33 | 14.40 | 13.93 | 14.08 | 305,593 | -0.32(-2.23%) |
Sep 30, 2004 | 14.00 | 14.43 | 13.96 | 14.40 | 364,174 | +0.51(+3.70%) |
Sep 29, 2004 | 14.12 | 14.26 | 13.63 | 13.89 | 166,730 | -0.15(-1.08%) |
Sep 28, 2004 | 14.06 | 14.23 | 13.89 | 14.04 | 236,339 | +0.35(+2.59%) |
Sep 27, 2004 | 13.67 | 14.29 | 13.65 | 13.69 | 178,470 | -0.11(-0.79%) |
Sep 24, 2004 | 13.87 | 13.96 | 13.59 | 13.80 | 140,404 | +0.03(+0.24%) |
Sep 23, 2004 | 13.69 | 14.06 | 13.67 | 13.76 | 220,805 | +0.05(+0.37%) |
Sep 22, 2004 | 13.72 | 13.94 | 13.49 | 13.71 | 275,354 | +0.02(+0.12%) |
Sep 21, 2004 | 13.31 | 13.78 | 13.31 | 13.69 | 216,536 | +0.51(+3.90%) |
Sep 20, 2004 | 13.41 | 13.45 | 13.16 | 13.18 | 110,165 | -0.10(-0.76%) |
Sep 17, 2004 | 13.43 | 13.69 | 13.21 | 13.28 | 211,792 | -0.06(-0.44%) |
Sep 16, 2004 | 13.45 | 13.48 | 13.20 | 13.34 | 81,112 | +0.09(+0.70%) |
Sep 15, 2004 | 13.50 | 13.56 | 13.20 | 13.25 | 176,810 | -0.12(-0.88%) |
Sep 14, 2004 | 13.15 | 13.50 | 13.13 | 13.37 | 274,405 | +0.33(+2.52%) |
Sep 13, 2004 | 12.75 | 13.15 | 12.65 | 13.04 | 182,146 | +0.19(+1.51%) |
Sep 10, 2004 | 12.79 | 13.14 | 12.79 | 12.84 | 149,061 | +0.03(+0.26%) |
Sep 09, 2004 | 12.77 | 12.94 | 12.52 | 12.81 | 74,589 | +0.16(+1.27%) |
Sep 08, 2004 | 12.48 | 12.88 | 12.31 | 12.65 | 240,846 | +0.04(+0.33%) |
Sep 07, 2004 | 12.62 | 12.72 | 12.35 | 12.61 | 214,272 | -0.26(-2.03%) |
Sep 03, 2004 | 13.02 | 13.21 | 12.66 | 12.87 | 175,861 | -0.25(-1.93%) |
Sep 02, 2004 | 12.93 | 13.23 | 12.84 | 13.12 | 224,600 | -0.02(-0.13%) |
Sep 01, 2004 | 12.99 | 13.41 | 12.62 | 13.14 | 277,844 | +0.15(+1.17%) |
Aug 31, 2004 | 12.51 | 13.00 | 12.50 | 12.99 | 137,558 | +0.46(+3.63%) |
Aug 30, 2004 | 12.69 | 13.03 | 12.52 | 12.53 | 179,300 | -0.12(-0.93%) |
Aug 27, 2004 | 12.66 | 12.80 | 12.52 | 12.65 | 192,819 | +0.02(+0.13%) |
Aug 26, 2004 | 12.61 | 12.86 | 12.61 | 12.63 | 217,366 | +0.01(+0.07%) |
Aug 25, 2004 | 12.31 | 12.97 | 12.29 | 12.62 | 261,361 | +0.25(+2.05%) |
Aug 24, 2004 | 12.28 | 12.40 | 12.11 | 12.37 | 228,394 | +0.02(+0.14%) |
Aug 23, 2004 | 12.51 | 12.63 | 12.31 | 12.35 | 226,141 | -0.29(-2.27%) |
Aug 20, 2004 | 12.80 | 12.87 | 12.48 | 12.64 | 422,685 | -0.03(-0.27%) |
Aug 19, 2004 | 12.86 | 12.93 | 12.62 | 12.67 | 392,990 | +0.07(+0.54%) |
Aug 18, 2004 | 12.23 | 12.64 | 12.14 | 12.61 | 339,627 | +0.38(+3.10%) |
Aug 17, 2004 | 11.97 | 12.35 | 11.87 | 12.23 | 316,147 | +0.28(+2.33%) |
Aug 16, 2004 | 11.42 | 11.96 | 11.39 | 11.95 | 398,682 | +0.61(+5.35%) |
Aug 13, 2004 | 11.21 | 11.38 | 11.10 | 11.34 | 211,674 | +0.35(+3.14%) |
Aug 12, 2004 | 10.84 | 11.16 | 10.84 | 11.00 | 171,118 | -0.03(-0.31%) |
Aug 11, 2004 | 10.91 | 11.12 | 10.37 | 11.03 | 333,461 | -0.21(-1.88%) |
Aug 10, 2004 | 11.12 | 11.32 | 11.00 | 11.24 | 126,648 | +0.04(+0.38%) |
Aug 09, 2004 | 11.33 | 11.43 | 11.17 | 11.20 | 103,524 | -0.18(-1.56%) |
Aug 06, 2004 | 11.27 | 11.55 | 11.27 | 11.38 | 191,277 | +0.20(+1.81%) |
Aug 05, 2004 | 11.15 | 11.36 | 11.10 | 11.17 | 150,128 | -0.03(-0.23%) |
Aug 04, 2004 | 11.53 | 11.60 | 11.17 | 11.20 | 218,196 | -0.40(-3.42%) |
Aug 03, 2004 | 11.71 | 11.88 | 11.59 | 11.60 | 146,023 | -0.13(-1.15%) |
Aug 02, 2004 | 11.86 | 12.05 | 11.59 | 11.73 | 269,069 | -0.12(-1.00%) |
Jul 30, 2004 | 11.94 | 12.02 | 11.80 | 11.85 | 131,273 | +0.03(+0.29%) |
Jul 29, 2004 | 11.95 | 11.95 | 11.58 | 11.81 | 188,194 | +0.06(+0.50%) |
Jul 28, 2004 | 11.31 | 11.83 | 11.14 | 11.76 | 304,051 | +0.37(+3.26%) |
Jul 27, 2004 | 11.22 | 11.45 | 10.92 | 11.38 | 285,434 | +0.17(+1.50%) |
Jul 26, 2004 | 11.48 | 11.66 | 11.11 | 11.22 | 170,288 | -0.26(-2.28%) |
Jul 23, 2004 | 11.59 | 11.68 | 11.41 | 11.48 | 187,957 | -0.24(-2.02%) |
Jul 22, 2004 | 12.00 | 12.20 | 11.49 | 11.71 | 272,626 | -0.19(-1.63%) |
Jul 21, 2004 | 12.10 | 12.19 | 11.75 | 11.91 | 243,573 | -0.23(-1.88%) |
Jul 20, 2004 | 12.13 | 12.17 | 11.71 | 12.13 | 345,082 | -0.08(-0.69%) |
Jul 19, 2004 | 12.65 | 12.73 | 12.07 | 12.22 | 365,834 | -0.56(-4.36%) |
Jul 16, 2004 | 12.80 | 13.26 | 12.78 | 12.78 | 378,049 | -0.01(-0.07%) |
Jul 15, 2004 | 12.82 | 13.03 | 12.70 | 12.78 | 379,116 | -0.07(-0.52%) |
Jul 14, 2004 | 12.67 | 13.07 | 12.62 | 12.85 | 412,438 | +0.25(+2.01%) |
Jul 13, 2004 | 12.72 | 12.73 | 12.51 | 12.60 | 311,641 | -0.26(-2.03%) |
Jul 12, 2004 | 12.75 | 12.89 | 12.48 | 12.86 | 359,075 | +0.04(+0.33%) |
Jul 09, 2004 | 12.93 | 12.93 | 12.56 | 12.82 | 215,587 | -0.01(-0.07%) |
Jul 08, 2004 | 12.94 | 12.94 | 12.44 | 12.83 | 435,681 | +0.33(+2.63%) |
Jul 07, 2004 | 12.51 | 12.91 | 12.30 | 12.50 | 510,152 | +0.06(+0.48%) |
Jul 06, 2004 | 12.94 | 12.98 | 11.93 | 12.44 | 443,745 | -0.11(-0.87%) |
Jul 02, 2004 | 12.26 | 12.65 | 12.06 | 12.55 | 444,338 | +0.57(+4.79%) |