Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.67 | 15.68 | 15.43 | 15.61 | 1,083,644 | +0.16(+1.06%) |
Apr 28, 2005 | 15.63 | 15.67 | 15.41 | 15.45 | 1,274,876 | -0.37(-2.36%) |
Apr 27, 2005 | 16.17 | 16.17 | 15.77 | 15.82 | 514,923 | -0.39(-2.40%) |
Apr 26, 2005 | 16.46 | 16.46 | 16.20 | 16.21 | 330,021 | -0.22(-1.33%) |
Apr 25, 2005 | 16.42 | 16.54 | 16.35 | 16.43 | 622,519 | +0.25(+1.55%) |
Apr 22, 2005 | 16.13 | 16.39 | 16.01 | 16.18 | 591,325 | +0.06(+0.34%) |
Apr 21, 2005 | 15.74 | 16.18 | 15.73 | 16.12 | 313,746 | +0.47(+3.00%) |
Apr 20, 2005 | 15.95 | 16.13 | 15.64 | 15.65 | 693,044 | -0.34(-2.10%) |
Apr 19, 2005 | 15.82 | 16.06 | 15.78 | 15.99 | 1,118,455 | +0.33(+2.13%) |
Apr 18, 2005 | 15.33 | 15.66 | 15.23 | 15.66 | 1,223,338 | +0.28(+1.80%) |
Apr 15, 2005 | 15.86 | 15.92 | 15.33 | 15.38 | 1,942,151 | -0.57(-3.58%) |
Apr 14, 2005 | 16.19 | 16.23 | 15.92 | 15.95 | 1,260,409 | -0.07(-0.46%) |
Apr 13, 2005 | 16.29 | 16.50 | 16.01 | 16.02 | 859,863 | -0.38(-2.29%) |
Apr 12, 2005 | 16.58 | 16.62 | 16.35 | 16.40 | 607,148 | -0.27(-1.59%) |
Apr 11, 2005 | 16.56 | 16.70 | 16.42 | 16.67 | 386,531 | +0.09(+0.53%) |
Apr 08, 2005 | 16.83 | 16.87 | 16.57 | 16.58 | 410,944 | -0.30(-1.76%) |
Apr 07, 2005 | 17.06 | 17.08 | 16.70 | 16.87 | 423,602 | -0.05(-0.31%) |
Apr 06, 2005 | 16.62 | 16.98 | 16.61 | 16.93 | 468,810 | +0.32(+1.92%) |
Apr 05, 2005 | 16.85 | 16.91 | 16.55 | 16.61 | 610,313 | -0.25(-1.51%) |
Apr 04, 2005 | 17.07 | 17.15 | 16.73 | 16.86 | 1,253,176 | -0.16(-0.92%) |
Apr 01, 2005 | 16.88 | 17.03 | 16.76 | 17.02 | 792,050 | +0.36(+2.18%) |
Mar 31, 2005 | 16.53 | 16.70 | 16.53 | 16.66 | 692,592 | +0.29(+1.76%) |
Mar 30, 2005 | 16.23 | 16.37 | 15.88 | 16.37 | 916,373 | +0.26(+1.63%) |
Mar 29, 2005 | 16.45 | 16.59 | 16.11 | 16.11 | 447,562 | -0.22(-1.34%) |
Mar 28, 2005 | 16.36 | 16.47 | 16.23 | 16.32 | 408,683 | -0.06(-0.38%) |
Mar 24, 2005 | 16.61 | 16.63 | 16.20 | 16.39 | 1,106,701 | -0.06(-0.36%) |
Mar 23, 2005 | 16.63 | 16.63 | 16.34 | 16.45 | 1,453,449 | -0.34(-2.00%) |
Mar 22, 2005 | 16.99 | 17.22 | 16.75 | 16.78 | 716,100 | -0.21(-1.26%) |
Mar 21, 2005 | 17.10 | 17.15 | 16.83 | 17.00 | 815,107 | -0.14(-0.83%) |
Mar 18, 2005 | 16.94 | 17.14 | 16.90 | 17.14 | 808,325 | +0.26(+1.53%) |
Mar 17, 2005 | 16.77 | 16.92 | 16.69 | 16.88 | 830,929 | +0.38(+2.29%) |
Mar 16, 2005 | 16.50 | 16.82 | 16.37 | 16.50 | 1,753,180 | -0.06(-0.37%) |
Mar 15, 2005 | 16.86 | 16.96 | 16.56 | 16.56 | 517,183 | -0.24(-1.41%) |
Mar 14, 2005 | 16.66 | 16.84 | 16.42 | 16.80 | 494,127 | +0.12(+0.73%) |
Mar 11, 2005 | 16.55 | 16.83 | 16.55 | 16.68 | 726,046 | +0.12(+0.73%) |
Mar 10, 2005 | 16.74 | 16.74 | 16.40 | 16.56 | 2,089,079 | -0.31(-1.84%) |
Mar 09, 2005 | 17.70 | 17.70 | 16.86 | 16.87 | 1,746,851 | -0.52(-2.99%) |
Mar 08, 2005 | 17.45 | 17.51 | 17.35 | 17.39 | 542,952 | -0.04(-0.25%) |
Mar 07, 2005 | 17.47 | 17.48 | 17.20 | 17.43 | 894,221 | -0.08(-0.48%) |
Mar 04, 2005 | 17.26 | 17.56 | 17.20 | 17.51 | 1,458,422 | +0.21(+1.24%) |
Mar 03, 2005 | 17.18 | 17.32 | 17.07 | 17.30 | 871,617 | +0.18(+1.05%) |
Mar 02, 2005 | 16.77 | 17.12 | 16.77 | 17.12 | 739,156 | +0.31(+1.84%) |
Mar 01, 2005 | 17.16 | 17.17 | 16.80 | 16.81 | 1,353,990 | -0.35(-2.06%) |
Feb 28, 2005 | 17.39 | 17.47 | 16.76 | 17.16 | 1,585,457 | -0.07(-0.38%) |
Feb 25, 2005 | 16.95 | 17.34 | 16.95 | 17.23 | 1,156,882 | +0.39(+2.31%) |
Feb 24, 2005 | 16.61 | 16.84 | 16.51 | 16.84 | 801,996 | +0.31(+1.87%) |
Feb 23, 2005 | 16.37 | 16.54 | 16.33 | 16.53 | 596,298 | +0.22(+1.34%) |
Feb 22, 2005 | 16.70 | 16.71 | 16.28 | 16.31 | 1,083,644 | -0.13(-0.77%) |
Feb 18, 2005 | 16.14 | 16.53 | 16.14 | 16.44 | 694,400 | +0.35(+2.16%) |
Feb 17, 2005 | 16.35 | 16.41 | 16.07 | 16.09 | 784,365 | -0.21(-1.28%) |
Feb 16, 2005 | 15.80 | 16.32 | 15.80 | 16.30 | 620,258 | +0.43(+2.70%) |
Feb 15, 2005 | 15.86 | 15.92 | 15.76 | 15.87 | 308,773 | +0.04(+0.22%) |
Feb 14, 2005 | 15.85 | 15.90 | 15.80 | 15.84 | 463,837 | +0.03(+0.18%) |
Feb 11, 2005 | 15.68 | 15.90 | 15.62 | 15.81 | 560,583 | +0.10(+0.62%) |
Feb 10, 2005 | 15.40 | 15.72 | 15.36 | 15.71 | 425,862 | +0.43(+2.81%) |
Feb 09, 2005 | 15.32 | 15.43 | 15.15 | 15.28 | 452,083 | -0.07(-0.46%) |
Feb 08, 2005 | 15.17 | 15.36 | 15.10 | 15.35 | 511,758 | +0.13(+0.87%) |
Feb 07, 2005 | 15.37 | 15.37 | 15.10 | 15.22 | 606,696 | -0.11(-0.69%) |
Feb 04, 2005 | 15.26 | 15.32 | 15.19 | 15.32 | 519,896 | +0.08(+0.54%) |
Feb 03, 2005 | 15.11 | 15.26 | 15.03 | 15.24 | 427,219 | +0.11(+0.75%) |
Feb 02, 2005 | 15.02 | 15.18 | 14.98 | 15.13 | 1,483,286 | +0.19(+1.26%) |
Feb 01, 2005 | 14.77 | 14.95 | 14.76 | 14.94 | 1,053,807 | +0.23(+1.58%) |
Jan 31, 2005 | 14.46 | 14.75 | 14.46 | 14.71 | 325,048 | +0.17(+1.19%) |
Jan 28, 2005 | 14.63 | 14.65 | 14.47 | 14.54 | 667,727 | -0.11(-0.77%) |
Jan 27, 2005 | 14.55 | 14.73 | 14.48 | 14.65 | 616,190 | +0.10(+0.68%) |
Jan 26, 2005 | 14.52 | 14.57 | 14.38 | 14.55 | 361,214 | +0.14(+1.00%) |
Jan 25, 2005 | 14.45 | 14.48 | 14.30 | 14.41 | 518,992 | +0.10(+0.66%) |
Jan 24, 2005 | 14.38 | 14.46 | 14.31 | 14.31 | 567,365 | +0.09(+0.65%) |
Jan 21, 2005 | 14.31 | 14.38 | 14.22 | 14.22 | 289,785 | +0.02(+0.14%) |
Jan 20, 2005 | 14.22 | 14.29 | 14.08 | 14.20 | 330,925 | -0.14(-0.99%) |
Jan 19, 2005 | 14.41 | 14.43 | 14.32 | 14.34 | 358,502 | -0.03(-0.23%) |
Jan 18, 2005 | 14.37 | 14.41 | 14.29 | 14.37 | 816,915 | +0.15(+1.04%) |
Jan 14, 2005 | 14.13 | 14.24 | 14.11 | 14.23 | 235,083 | +0.11(+0.80%) |
Jan 13, 2005 | 14.12 | 14.25 | 14.09 | 14.11 | 363,475 | +0.06(+0.39%) |
Jan 12, 2005 | 13.85 | 14.07 | 13.82 | 14.06 | 227,850 | +0.21(+1.55%) |
Jan 11, 2005 | 13.84 | 13.87 | 13.72 | 13.84 | 273,962 | +0.02(+0.14%) |
Jan 10, 2005 | 13.76 | 13.96 | 13.76 | 13.82 | 343,131 | +0.08(+0.56%) |
Jan 07, 2005 | 13.82 | 13.83 | 13.61 | 13.75 | 369,352 | -0.10(-0.74%) |
Jan 06, 2005 | 13.64 | 13.93 | 13.56 | 13.85 | 487,346 | +0.25(+1.84%) |
Jan 05, 2005 | 13.65 | 13.74 | 13.56 | 13.60 | 376,585 | -0.08(-0.55%) |
Jan 04, 2005 | 13.78 | 13.87 | 13.67 | 13.67 | 349,460 | -0.08(-0.60%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.72 | 13.75 | 1,056,971 | -0.47(-3.30%) |
Dec 31, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 138,337 | +0.00(+0.03%) |
Dec 30, 2004 | 14.20 | 14.25 | 14.17 | 14.22 | 634,725 | -0.01(-0.09%) |
Dec 29, 2004 | 14.13 | 14.26 | 14.11 | 14.23 | 546,569 | +0.07(+0.48%) |
Dec 28, 2004 | 14.16 | 14.19 | 14.11 | 14.16 | 210,218 | +0.09(+0.61%) |
Dec 27, 2004 | 14.31 | 14.31 | 14.05 | 14.08 | 298,375 | -0.23(-1.64%) |
Dec 23, 2004 | 14.28 | 14.32 | 14.21 | 14.31 | 279,839 | +0.08(+0.53%) |
Dec 22, 2004 | 14.45 | 14.45 | 14.11 | 14.24 | 377,489 | -0.19(-1.35%) |
Dec 21, 2004 | 14.30 | 14.44 | 14.27 | 14.43 | 269,894 | +0.14(+0.99%) |
Dec 20, 2004 | 14.13 | 14.33 | 14.13 | 14.29 | 216,096 | +0.14(+1.02%) |
Dec 17, 2004 | 14.16 | 14.19 | 14.07 | 14.15 | 261,756 | +0.01(+0.08%) |
Dec 16, 2004 | 14.20 | 14.23 | 14.06 | 14.13 | 226,493 | -0.15(-1.05%) |
Dec 15, 2004 | 14.20 | 14.32 | 14.13 | 14.29 | 476,948 | +0.09(+0.64%) |
Dec 14, 2004 | 14.19 | 14.23 | 14.11 | 14.19 | 334,089 | +0.04(+0.28%) |
Dec 13, 2004 | 14.05 | 14.15 | 14.04 | 14.15 | 150,995 | +0.22(+1.59%) |
Dec 10, 2004 | 14.03 | 14.07 | 13.87 | 13.93 | 260,852 | -0.05(-0.33%) |
Dec 09, 2004 | 13.91 | 14.00 | 13.81 | 13.98 | 311,033 | +0.10(+0.75%) |
Dec 08, 2004 | 13.71 | 13.93 | 13.60 | 13.88 | 704,798 | +0.05(+0.37%) |
Dec 07, 2004 | 14.08 | 14.08 | 13.82 | 13.82 | 347,200 | -0.25(-1.78%) |
Dec 06, 2004 | 14.11 | 14.15 | 13.99 | 14.07 | 308,321 | -0.02(-0.11%) |
Dec 03, 2004 | 13.92 | 14.12 | 13.92 | 14.09 | 1,169,992 | +0.14(+0.98%) |
Dec 02, 2004 | 14.20 | 14.21 | 13.84 | 13.95 | 1,327,770 | -0.38(-2.62%) |
Dec 01, 2004 | 14.66 | 14.66 | 14.31 | 14.33 | 707,963 | -0.35(-2.35%) |
Nov 30, 2004 | 14.69 | 14.71 | 14.63 | 14.67 | 344,939 | +0.02(+0.11%) |
Nov 29, 2004 | 14.75 | 14.78 | 14.51 | 14.66 | 423,602 | -0.09(-0.59%) |
Nov 26, 2004 | 14.74 | 14.83 | 14.73 | 14.75 | 208,862 | +0.07(+0.50%) |
Nov 24, 2004 | 14.56 | 14.67 | 14.44 | 14.67 | 613,477 | +0.12(+0.79%) |
Nov 23, 2004 | 14.48 | 14.63 | 14.48 | 14.56 | 620,258 | +0.08(+0.52%) |
Nov 22, 2004 | 14.35 | 14.48 | 14.29 | 14.48 | 668,631 | +0.21(+1.50%) |
Nov 19, 2004 | 14.15 | 14.30 | 14.10 | 14.27 | 415,464 | +0.17(+1.21%) |
Nov 18, 2004 | 14.00 | 14.11 | 13.98 | 14.10 | 215,643 | +0.13(+0.97%) |
Nov 17, 2004 | 13.88 | 14.00 | 13.83 | 13.96 | 365,735 | +0.16(+1.17%) |
Nov 16, 2004 | 13.87 | 13.90 | 13.80 | 13.80 | 387,435 | +0.03(+0.24%) |
Nov 15, 2004 | 14.02 | 14.02 | 13.71 | 13.77 | 707,963 | -0.34(-2.38%) |
Nov 12, 2004 | 13.78 | 14.12 | 13.78 | 14.10 | 251,810 | +0.27(+1.93%) |
Nov 11, 2004 | 13.81 | 13.85 | 13.75 | 13.84 | 207,506 | +0.02(+0.13%) |
Nov 10, 2004 | 13.69 | 13.85 | 13.57 | 13.82 | 979,213 | +0.15(+1.07%) |
Nov 09, 2004 | 13.75 | 13.80 | 13.67 | 13.67 | 758,144 | -0.11(-0.80%) |
Nov 08, 2004 | 14.02 | 14.02 | 13.78 | 13.78 | 349,912 | -0.26(-1.87%) |
Nov 05, 2004 | 13.98 | 14.07 | 13.94 | 14.05 | 439,877 | +0.07(+0.52%) |
Nov 04, 2004 | 13.84 | 13.97 | 13.84 | 13.97 | 479,660 | +0.18(+1.33%) |
Nov 03, 2004 | 13.75 | 13.82 | 13.57 | 13.79 | 1,012,667 | +0.32(+2.38%) |
Nov 02, 2004 | 13.65 | 13.69 | 13.46 | 13.47 | 988,255 | -0.21(-1.52%) |
Nov 01, 2004 | 13.85 | 13.90 | 13.61 | 13.68 | 500,908 | -0.06(-0.47%) |
Oct 29, 2004 | 13.60 | 13.77 | 13.55 | 13.74 | 469,715 | +0.16(+1.17%) |
Oct 28, 2004 | 13.72 | 13.82 | 13.51 | 13.58 | 1,374,786 | -0.22(-1.59%) |
Oct 27, 2004 | 14.10 | 14.13 | 13.72 | 13.80 | 473,331 | -0.29(-2.03%) |
Oct 26, 2004 | 13.98 | 14.09 | 13.92 | 14.09 | 181,285 | +0.14(+0.98%) |
Oct 25, 2004 | 13.98 | 14.01 | 13.85 | 13.95 | 146,475 | +0.01(+0.06%) |
Oct 22, 2004 | 13.99 | 14.09 | 13.93 | 13.94 | 279,387 | -0.04(-0.25%) |
Oct 21, 2004 | 13.95 | 14.03 | 13.88 | 13.98 | 358,954 | +0.08(+0.54%) |
Oct 20, 2004 | 13.63 | 13.90 | 13.63 | 13.90 | 449,823 | +0.28(+2.05%) |
Oct 19, 2004 | 13.54 | 13.69 | 13.54 | 13.62 | 542,952 | -0.02(-0.16%) |
Oct 18, 2004 | 13.87 | 13.88 | 13.64 | 13.64 | 322,787 | -0.19(-1.37%) |
Oct 15, 2004 | 13.89 | 13.89 | 13.77 | 13.83 | 301,539 | +0.05(+0.34%) |
Oct 14, 2004 | 13.77 | 13.89 | 13.75 | 13.79 | 504,525 | +0.12(+0.84%) |
Oct 13, 2004 | 13.79 | 13.79 | 13.55 | 13.67 | 1,130,661 | -0.29(-2.08%) |
Oct 12, 2004 | 14.10 | 14.18 | 13.96 | 13.96 | 576,858 | -0.16(-1.14%) |
Oct 11, 2004 | 14.28 | 14.28 | 14.05 | 14.12 | 648,288 | -0.13(-0.90%) |
Oct 08, 2004 | 14.26 | 14.33 | 14.15 | 14.25 | 533,006 | +0.04(+0.28%) |
Oct 07, 2004 | 14.42 | 14.48 | 14.18 | 14.21 | 1,317,824 | -0.12(-0.80%) |
Oct 06, 2004 | 14.18 | 14.33 | 14.14 | 14.33 | 576,406 | +0.25(+1.78%) |
Oct 05, 2004 | 14.01 | 14.12 | 13.98 | 14.08 | 709,771 | +0.12(+0.84%) |
Oct 04, 2004 | 13.94 | 13.99 | 13.88 | 13.96 | 416,369 | -0.00(-0.03%) |
Oct 01, 2004 | 13.81 | 13.97 | 13.77 | 13.96 | 413,204 | +0.16(+1.14%) |
Sep 30, 2004 | 13.74 | 13.84 | 13.72 | 13.81 | 263,564 | +0.10(+0.74%) |
Sep 29, 2004 | 13.86 | 13.86 | 13.63 | 13.71 | 382,010 | -0.18(-1.27%) |
Sep 28, 2004 | 13.82 | 13.92 | 13.75 | 13.88 | 455,700 | +0.19(+1.41%) |
Sep 27, 2004 | 13.69 | 13.75 | 13.58 | 13.69 | 328,212 | +0.05(+0.34%) |
Sep 24, 2004 | 13.49 | 13.69 | 13.49 | 13.64 | 292,498 | +0.08(+0.62%) |
Sep 23, 2004 | 13.60 | 13.60 | 13.47 | 13.56 | 363,023 | -0.14(-1.00%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.64 | 13.70 | 354,885 | -0.08(-0.58%) |
Sep 21, 2004 | 13.52 | 13.81 | 13.50 | 13.78 | 329,116 | +0.32(+2.35%) |
Sep 20, 2004 | 13.55 | 13.57 | 13.44 | 13.46 | 554,706 | -0.01(-0.05%) |
Sep 17, 2004 | 13.34 | 13.47 | 13.32 | 13.47 | 551,542 | +0.23(+1.70%) |
Sep 16, 2004 | 13.22 | 13.27 | 13.17 | 13.24 | 162,298 | +0.04(+0.30%) |
Sep 15, 2004 | 13.25 | 13.31 | 13.20 | 13.20 | 165,010 | -0.02(-0.18%) |
Sep 14, 2004 | 13.24 | 13.29 | 13.17 | 13.23 | 371,160 | +0.05(+0.37%) |
Sep 13, 2004 | 13.18 | 13.22 | 13.14 | 13.18 | 223,329 | +0.10(+0.74%) |
Sep 10, 2004 | 13.18 | 13.19 | 13.04 | 13.08 | 148,735 | -0.10(-0.74%) |
Sep 09, 2004 | 12.98 | 13.19 | 12.98 | 13.18 | 188,518 | +0.19(+1.47%) |
Sep 08, 2004 | 12.93 | 13.03 | 12.93 | 12.99 | 155,516 | +0.02(+0.15%) |
Sep 07, 2004 | 12.96 | 12.97 | 12.83 | 12.97 | 382,914 | -0.05(-0.36%) |
Sep 03, 2004 | 12.94 | 13.02 | 12.90 | 13.01 | 184,450 | +0.06(+0.44%) |
Sep 02, 2004 | 12.88 | 12.96 | 12.85 | 12.96 | 183,093 | +0.12(+0.91%) |
Sep 01, 2004 | 12.69 | 12.87 | 12.65 | 12.84 | 731,019 | +0.19(+1.47%) |
Aug 31, 2004 | 12.49 | 12.65 | 12.49 | 12.65 | 249,098 | +0.22(+1.74%) |
Aug 30, 2004 | 12.50 | 12.59 | 12.39 | 12.44 | 316,458 | -0.04(-0.30%) |
Aug 27, 2004 | 12.39 | 12.50 | 12.39 | 12.47 | 214,287 | +0.08(+0.68%) |
Aug 26, 2004 | 12.25 | 12.42 | 12.21 | 12.39 | 352,625 | +0.10(+0.81%) |
Aug 25, 2004 | 12.24 | 12.34 | 12.24 | 12.29 | 188,518 | +0.08(+0.69%) |
Aug 24, 2004 | 12.23 | 12.23 | 12.12 | 12.21 | 321,883 | -0.06(-0.50%) |
Aug 23, 2004 | 12.44 | 12.44 | 12.25 | 12.27 | 158,681 | -0.15(-1.21%) |
Aug 20, 2004 | 12.42 | 12.51 | 12.37 | 12.42 | 282,552 | +0.13(+1.03%) |
Aug 19, 2004 | 12.29 | 12.37 | 12.23 | 12.29 | 128,391 | +0.05(+0.43%) |
Aug 18, 2004 | 12.20 | 12.27 | 12.19 | 12.24 | 311,937 | +0.11(+0.89%) |
Aug 17, 2004 | 12.34 | 12.34 | 12.10 | 12.13 | 283,908 | -0.21(-1.72%) |
Aug 16, 2004 | 12.32 | 12.39 | 12.28 | 12.34 | 273,510 | +0.07(+0.54%) |
Aug 13, 2004 | 12.18 | 12.35 | 12.18 | 12.28 | 235,083 | +0.12(+0.98%) |
Aug 12, 2004 | 12.35 | 12.40 | 12.16 | 12.16 | 299,731 | -0.15(-1.24%) |
Aug 11, 2004 | 12.39 | 12.39 | 12.19 | 12.31 | 572,338 | -0.03(-0.25%) |
Aug 10, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 582,283 | -0.07(-0.55%) |
Aug 09, 2004 | 12.23 | 12.48 | 12.23 | 12.41 | 241,864 | +0.18(+1.47%) |
Aug 06, 2004 | 12.41 | 12.45 | 12.18 | 12.23 | 486,894 | -0.24(-1.92%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.46 | 12.47 | 372,969 | -0.18(-1.43%) |
Aug 04, 2004 | 12.93 | 12.93 | 12.63 | 12.65 | 426,315 | -0.27(-2.12%) |
Aug 03, 2004 | 12.76 | 12.96 | 12.76 | 12.92 | 376,585 | +0.17(+1.32%) |
Aug 02, 2004 | 12.81 | 12.81 | 12.63 | 12.76 | 558,775 | -0.01(-0.10%) |
Jul 30, 2004 | 12.81 | 12.81 | 12.73 | 12.77 | 320,527 | +0.08(+0.61%) |
Jul 29, 2004 | 12.71 | 12.74 | 12.58 | 12.69 | 245,481 | +0.06(+0.49%) |
Jul 28, 2004 | 12.56 | 12.66 | 12.52 | 12.63 | 219,260 | +0.09(+0.69%) |
Jul 27, 2004 | 12.43 | 12.57 | 12.37 | 12.54 | 174,504 | +0.15(+1.18%) |
Jul 26, 2004 | 12.51 | 12.59 | 12.36 | 12.40 | 270,798 | -0.14(-1.13%) |
Jul 23, 2004 | 12.60 | 12.60 | 12.48 | 12.54 | 143,310 | -0.06(-0.47%) |
Jul 22, 2004 | 12.50 | 12.64 | 12.50 | 12.60 | 173,148 | +0.07(+0.56%) |
Jul 21, 2004 | 12.81 | 12.86 | 12.53 | 12.53 | 328,664 | -0.24(-1.89%) |
Jul 20, 2004 | 12.81 | 12.81 | 12.71 | 12.77 | 230,110 | -0.01(-0.05%) |
Jul 19, 2004 | 12.81 | 12.86 | 12.73 | 12.78 | 179,025 | -0.06(-0.45%) |
Jul 16, 2004 | 12.74 | 12.86 | 12.73 | 12.83 | 267,181 | +0.13(+1.04%) |
Jul 15, 2004 | 12.63 | 12.73 | 12.61 | 12.70 | 296,114 | +0.10(+0.83%) |
Jul 14, 2004 | 12.48 | 12.63 | 12.48 | 12.60 | 219,260 | +0.10(+0.83%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.37 | 12.49 | 141,502 | -0.02(-0.18%) |
Jul 12, 2004 | 12.56 | 12.56 | 12.44 | 12.52 | 217,452 | -0.04(-0.30%) |
Jul 09, 2004 | 12.54 | 12.58 | 12.49 | 12.55 | 277,579 | +0.07(+0.53%) |
Jul 08, 2004 | 12.52 | 12.59 | 12.42 | 12.49 | 193,943 | -0.06(-0.46%) |
Jul 07, 2004 | 12.46 | 12.54 | 12.40 | 12.54 | 528,485 | +0.08(+0.62%) |
Jul 06, 2004 | 12.50 | 12.56 | 12.44 | 12.47 | 229,206 | +0.02(+0.20%) |
Jul 02, 2004 | 12.40 | 12.48 | 12.39 | 12.44 | 150,091 | +0.02(+0.18%) |
Jul 01, 2004 | 12.40 | 12.43 | 12.30 | 12.42 | 397,833 | +0.03(+0.27%) |
Jun 30, 2004 | 12.30 | 12.40 | 12.27 | 12.39 | 292,498 | +0.10(+0.85%) |
Jun 29, 2004 | 12.17 | 12.31 | 12.17 | 12.28 | 325,500 | +0.09(+0.71%) |
Jun 28, 2004 | 12.35 | 12.37 | 12.16 | 12.20 | 361,667 | -0.19(-1.52%) |
Jun 25, 2004 | 12.49 | 12.50 | 12.38 | 12.38 | 235,535 | -0.15(-1.23%) |
Jun 24, 2004 | 12.58 | 12.61 | 12.50 | 12.54 | 580,023 | -0.03(-0.21%) |
Jun 23, 2004 | 12.39 | 12.60 | 12.36 | 12.57 | 410,944 | +0.20(+1.65%) |
Jun 22, 2004 | 12.26 | 12.38 | 12.23 | 12.36 | 183,998 | +0.08(+0.68%) |
Jun 21, 2004 | 12.34 | 12.36 | 12.28 | 12.28 | 338,610 | -0.07(-0.57%) |
Jun 18, 2004 | 12.27 | 12.35 | 12.26 | 12.35 | 216,548 | +0.04(+0.31%) |
Jun 17, 2004 | 12.29 | 12.33 | 12.21 | 12.31 | 281,196 | +0.12(+1.02%) |
Jun 16, 2004 | 12.05 | 12.22 | 12.05 | 12.19 | 222,877 | +0.19(+1.57%) |
Jun 15, 2004 | 11.86 | 12.03 | 11.86 | 12.00 | 196,656 | +0.20(+1.67%) |
Jun 14, 2004 | 11.82 | 11.88 | 11.77 | 11.80 | 132,008 | -0.11(-0.95%) |
Jun 10, 2004 | 11.81 | 11.93 | 11.78 | 11.92 | 176,764 | +0.19(+1.60%) |
Jun 09, 2004 | 11.75 | 11.79 | 11.64 | 11.73 | 375,681 | -0.10(-0.80%) |
Jun 08, 2004 | 11.89 | 11.98 | 11.79 | 11.82 | 149,187 | -0.06(-0.52%) |
Jun 07, 2004 | 11.75 | 11.90 | 11.70 | 11.88 | 179,477 | +0.17(+1.43%) |
Jun 04, 2004 | 11.75 | 11.75 | 11.65 | 11.72 | 290,689 | -0.03(-0.24%) |
Jun 03, 2004 | 11.91 | 11.92 | 11.75 | 11.75 | 294,758 | -0.12(-1.01%) |
Jun 02, 2004 | 11.90 | 11.92 | 11.81 | 11.87 | 338,158 | -0.00(-0.02%) |
Jun 01, 2004 | 11.80 | 11.90 | 11.79 | 11.87 | 524,869 | +0.17(+1.42%) |
May 28, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 302,444 | +0.06(+0.53%) |
May 27, 2004 | 11.82 | 11.82 | 11.60 | 11.64 | 356,242 | -0.19(-1.65%) |
May 26, 2004 | 11.98 | 11.98 | 11.79 | 11.83 | 198,916 | -0.09(-0.76%) |
May 25, 2004 | 11.76 | 11.94 | 11.76 | 11.92 | 269,894 | +0.18(+1.53%) |
May 24, 2004 | 11.51 | 11.77 | 11.47 | 11.75 | 264,921 | +0.25(+2.13%) |
May 21, 2004 | 11.56 | 11.64 | 11.46 | 11.50 | 375,229 | -0.04(-0.33%) |
May 20, 2004 | 11.55 | 11.64 | 11.54 | 11.54 | 209,314 | -0.03(-0.29%) |
May 19, 2004 | 11.67 | 11.72 | 11.53 | 11.57 | 597,654 | -0.07(-0.57%) |
May 18, 2004 | 11.76 | 11.76 | 11.56 | 11.64 | 312,389 | -0.12(-1.02%) |
May 17, 2004 | 11.83 | 11.87 | 11.75 | 11.76 | 674,056 | -0.04(-0.37%) |
May 14, 2004 | 11.69 | 11.90 | 11.67 | 11.80 | 353,981 | +0.16(+1.41%) |
May 13, 2004 | 11.70 | 11.73 | 11.63 | 11.64 | 207,054 | -0.04(-0.36%) |
May 12, 2004 | 11.58 | 11.71 | 11.52 | 11.68 | 373,873 | +0.10(+0.84%) |
May 11, 2004 | 11.44 | 11.61 | 11.44 | 11.58 | 325,952 | +0.19(+1.69%) |
May 10, 2004 | 11.57 | 11.57 | 11.29 | 11.39 | 2,461,596 | -0.35(-2.96%) |
May 07, 2004 | 12.00 | 12.01 | 11.73 | 11.74 | 919,990 | -0.29(-2.37%) |
May 06, 2004 | 12.13 | 12.13 | 11.93 | 12.02 | 311,937 | -0.07(-0.60%) |
May 05, 2004 | 11.97 | 12.12 | 11.86 | 12.10 | 374,325 | +0.08(+0.63%) |
May 04, 2004 | 12.12 | 12.15 | 12.00 | 12.02 | 501,812 | -0.06(-0.49%) |