Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.24 | 13.30 | 13.13 | 13.29 | 73,745 | +0.07(+0.55%) |
Feb 25, 2005 | 12.88 | 13.22 | 12.85 | 13.22 | 79,942 | +0.28(+2.13%) |
Feb 24, 2005 | 13.36 | 13.39 | 12.83 | 12.94 | 150,795 | -0.50(-3.75%) |
Feb 23, 2005 | 13.61 | 13.61 | 13.30 | 13.44 | 93,369 | -0.12(-0.89%) |
Feb 22, 2005 | 14.01 | 14.01 | 13.55 | 13.56 | 64,862 | -0.48(-3.41%) |
Feb 18, 2005 | 14.38 | 14.39 | 14.04 | 14.04 | 48,956 | -0.34(-2.36%) |
Feb 17, 2005 | 14.21 | 14.41 | 14.21 | 14.38 | 24,375 | +0.05(+0.37%) |
Feb 16, 2005 | 14.28 | 14.33 | 14.18 | 14.33 | 22,516 | +0.06(+0.41%) |
Feb 15, 2005 | 14.28 | 14.33 | 14.17 | 14.27 | 35,529 | -0.01(-0.07%) |
Feb 14, 2005 | 14.32 | 14.32 | 14.26 | 14.28 | 29,126 | -0.08(-0.54%) |
Feb 11, 2005 | 14.47 | 14.47 | 14.31 | 14.36 | 21,276 | -0.09(-0.64%) |
Feb 10, 2005 | 14.33 | 14.46 | 14.31 | 14.45 | 24,994 | +0.05(+0.37%) |
Feb 09, 2005 | 14.38 | 14.46 | 14.28 | 14.40 | 24,375 | +0.00(+0.00%) |
Feb 08, 2005 | 14.33 | 14.40 | 14.30 | 14.40 | 15,079 | +0.07(+0.47%) |
Feb 07, 2005 | 14.35 | 14.43 | 14.28 | 14.33 | 44,205 | -0.02(-0.17%) |
Feb 04, 2005 | 14.28 | 14.35 | 14.23 | 14.35 | 33,877 | +0.27(+1.89%) |
Feb 03, 2005 | 14.10 | 14.23 | 14.06 | 14.09 | 30,159 | -0.03(-0.24%) |
Feb 02, 2005 | 14.15 | 14.16 | 14.01 | 14.12 | 19,210 | -0.01(-0.10%) |
Feb 01, 2005 | 14.01 | 14.14 | 13.99 | 14.14 | 20,243 | +0.15(+1.04%) |
Jan 31, 2005 | 13.99 | 14.09 | 13.94 | 13.99 | 25,821 | +0.02(+0.17%) |
Jan 28, 2005 | 13.96 | 14.06 | 13.80 | 13.97 | 22,929 | +0.02(+0.17%) |
Jan 27, 2005 | 14.05 | 14.14 | 13.85 | 13.94 | 49,989 | -0.09(-0.62%) |
Jan 26, 2005 | 14.09 | 14.09 | 14.00 | 14.03 | 36,149 | -0.04(-0.31%) |
Jan 25, 2005 | 14.06 | 14.07 | 13.99 | 14.07 | 40,487 | +0.01(+0.07%) |
Jan 24, 2005 | 14.14 | 14.23 | 13.99 | 14.06 | 33,051 | -0.02(-0.17%) |
Jan 21, 2005 | 14.09 | 14.25 | 14.06 | 14.09 | 27,060 | +0.02(+0.17%) |
Jan 20, 2005 | 14.06 | 14.11 | 13.98 | 14.06 | 126,833 | -0.16(-1.12%) |
Jan 19, 2005 | 14.26 | 14.26 | 14.12 | 14.22 | 17,558 | +0.01(+0.07%) |
Jan 18, 2005 | 13.97 | 14.21 | 13.97 | 14.21 | 32,018 | +0.37(+2.66%) |
Jan 14, 2005 | 13.87 | 13.93 | 13.74 | 13.85 | 36,562 | -0.05(-0.35%) |
Jan 13, 2005 | 13.77 | 13.92 | 13.68 | 13.89 | 27,886 | +0.19(+1.41%) |
Jan 12, 2005 | 13.75 | 13.80 | 13.43 | 13.70 | 65,482 | -0.12(-0.84%) |
Jan 11, 2005 | 14.09 | 14.10 | 13.72 | 13.82 | 35,529 | -0.22(-1.59%) |
Jan 10, 2005 | 14.28 | 14.28 | 14.00 | 14.04 | 52,675 | -0.20(-1.39%) |
Jan 07, 2005 | 14.02 | 14.28 | 14.00 | 14.24 | 77,050 | +0.33(+2.40%) |
Jan 06, 2005 | 14.28 | 14.32 | 13.85 | 13.90 | 122,908 | -0.36(-2.51%) |
Jan 05, 2005 | 14.89 | 14.89 | 14.16 | 14.26 | 169,799 | -0.87(-5.73%) |
Jan 04, 2005 | 15.19 | 15.22 | 15.13 | 15.13 | 16,318 | -0.03(-0.19%) |
Jan 03, 2005 | 15.37 | 15.38 | 15.15 | 15.16 | 26,440 | -0.18(-1.20%) |
Dec 31, 2004 | 15.22 | 15.36 | 15.19 | 15.34 | 16,732 | +0.14(+0.92%) |
Dec 30, 2004 | 15.22 | 15.23 | 15.15 | 15.20 | 5,577 | -0.02(-0.13%) |
Dec 29, 2004 | 15.11 | 15.22 | 15.03 | 15.22 | 22,722 | +0.14(+0.90%) |
Dec 28, 2004 | 15.12 | 15.18 | 15.08 | 15.08 | 22,722 | -0.01(-0.06%) |
Dec 27, 2004 | 15.38 | 15.41 | 15.09 | 15.09 | 26,027 | -0.29(-1.86%) |
Dec 23, 2004 | 15.41 | 15.43 | 15.22 | 15.38 | 24,168 | -0.02(-0.16%) |
Dec 22, 2004 | 15.22 | 15.40 | 15.22 | 15.40 | 22,309 | +0.18(+1.18%) |
Dec 21, 2004 | 15.14 | 15.25 | 15.09 | 15.22 | 23,548 | -0.17(-1.13%) |
Dec 20, 2004 | 15.32 | 15.40 | 15.25 | 15.40 | 113,819 | +0.08(+0.51%) |
Dec 17, 2004 | 15.18 | 15.33 | 15.18 | 15.32 | 47,717 | +0.16(+1.05%) |
Dec 16, 2004 | 15.15 | 15.22 | 15.14 | 15.16 | 30,572 | +0.01(+0.06%) |
Dec 15, 2004 | 14.87 | 15.15 | 14.85 | 15.15 | 32,844 | +0.31(+2.12%) |
Dec 14, 2004 | 14.88 | 14.88 | 14.82 | 14.84 | 12,600 | -0.04(-0.26%) |
Dec 13, 2004 | 14.97 | 14.97 | 14.81 | 14.88 | 28,093 | -0.07(-0.49%) |
Dec 10, 2004 | 14.93 | 15.01 | 14.89 | 14.95 | 28,299 | +0.06(+0.42%) |
Dec 09, 2004 | 15.08 | 15.08 | 14.84 | 14.89 | 97,913 | -0.22(-1.47%) |
Dec 08, 2004 | 15.13 | 15.13 | 15.07 | 15.11 | 98,739 | -0.02(-0.13%) |
Dec 07, 2004 | 15.08 | 15.17 | 15.03 | 15.13 | 47,510 | +0.07(+0.45%) |
Dec 06, 2004 | 14.81 | 15.06 | 14.78 | 15.06 | 65,688 | +0.25(+1.67%) |
Dec 03, 2004 | 14.76 | 14.81 | 14.59 | 14.81 | 34,910 | +0.05(+0.36%) |
Dec 02, 2004 | 14.62 | 14.76 | 14.50 | 14.76 | 26,234 | +0.12(+0.79%) |
Dec 01, 2004 | 14.62 | 14.72 | 14.52 | 14.64 | 35,116 | +0.07(+0.50%) |
Nov 30, 2004 | 14.40 | 14.57 | 14.33 | 14.57 | 85,932 | +0.07(+0.50%) |
Nov 29, 2004 | 14.67 | 14.67 | 14.43 | 14.50 | 27,060 | -0.13(-0.89%) |
Nov 26, 2004 | 14.67 | 14.67 | 14.62 | 14.63 | 5,783 | +0.01(+0.07%) |
Nov 24, 2004 | 14.55 | 14.69 | 14.55 | 14.62 | 40,487 | +0.12(+0.83%) |
Nov 23, 2004 | 14.45 | 14.52 | 14.40 | 14.50 | 21,070 | +0.10(+0.71%) |
Nov 22, 2004 | 14.33 | 14.44 | 14.32 | 14.40 | 15,699 | +0.07(+0.47%) |
Nov 19, 2004 | 14.38 | 14.43 | 14.33 | 14.33 | 48,956 | -0.15(-1.00%) |
Nov 18, 2004 | 14.60 | 14.67 | 14.41 | 14.47 | 91,509 | -0.00(-0.03%) |
Nov 17, 2004 | 14.52 | 14.77 | 14.38 | 14.48 | 190,456 | +0.32(+2.26%) |
Nov 16, 2004 | 14.03 | 14.16 | 13.99 | 14.16 | 17,764 | +0.13(+0.93%) |
Nov 15, 2004 | 14.00 | 14.06 | 13.99 | 14.03 | 16,525 | +0.05(+0.35%) |
Nov 12, 2004 | 13.97 | 14.04 | 13.95 | 13.98 | 13,840 | -0.01(-0.07%) |
Nov 11, 2004 | 13.95 | 13.99 | 13.92 | 13.99 | 22,722 | +0.02(+0.14%) |
Nov 10, 2004 | 13.87 | 13.97 | 13.81 | 13.97 | 24,788 | +0.12(+0.87%) |
Nov 09, 2004 | 13.84 | 13.91 | 13.80 | 13.85 | 12,187 | -0.01(-0.10%) |
Nov 08, 2004 | 13.87 | 13.90 | 13.80 | 13.86 | 15,079 | +0.04(+0.28%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.83 | 13.83 | 23,548 | -0.21(-1.48%) |
Nov 04, 2004 | 13.82 | 14.03 | 13.82 | 14.03 | 16,938 | +0.24(+1.76%) |
Nov 03, 2004 | 13.80 | 13.85 | 13.72 | 13.79 | 17,558 | +0.02(+0.14%) |
Nov 02, 2004 | 13.75 | 13.85 | 13.70 | 13.77 | 18,797 | -0.02(-0.18%) |
Nov 01, 2004 | 13.86 | 13.86 | 13.74 | 13.80 | 20,863 | -0.12(-0.83%) |
Oct 29, 2004 | 13.92 | 13.94 | 13.75 | 13.91 | 19,210 | -0.01(-0.07%) |
Oct 28, 2004 | 13.63 | 14.06 | 13.63 | 13.92 | 38,215 | +0.34(+2.49%) |
Oct 27, 2004 | 13.51 | 13.65 | 13.51 | 13.58 | 17,145 | +0.08(+0.57%) |
Oct 26, 2004 | 13.44 | 13.58 | 13.43 | 13.51 | 9,295 | +0.06(+0.43%) |
Oct 25, 2004 | 13.41 | 13.46 | 13.36 | 13.45 | 35,116 | -0.04(-0.29%) |
Oct 22, 2004 | 13.59 | 13.75 | 13.46 | 13.49 | 26,853 | -0.08(-0.61%) |
Oct 21, 2004 | 13.60 | 13.63 | 13.55 | 13.57 | 21,070 | -0.01(-0.07%) |
Oct 20, 2004 | 13.74 | 13.75 | 13.55 | 13.58 | 37,802 | -0.16(-1.16%) |
Oct 19, 2004 | 13.82 | 13.85 | 13.72 | 13.74 | 14,872 | -0.03(-0.21%) |
Oct 18, 2004 | 13.80 | 13.83 | 13.72 | 13.77 | 30,985 | -0.08(-0.56%) |
Oct 15, 2004 | 13.65 | 13.85 | 13.65 | 13.85 | 17,351 | +0.18(+1.31%) |
Oct 14, 2004 | 13.65 | 13.70 | 13.65 | 13.67 | 10,948 | +0.02(+0.18%) |
Oct 13, 2004 | 13.63 | 13.70 | 13.62 | 13.64 | 8,056 | +0.04(+0.28%) |
Oct 12, 2004 | 13.53 | 13.60 | 13.49 | 13.60 | 18,591 | +0.08(+0.57%) |
Oct 11, 2004 | 13.51 | 13.53 | 13.37 | 13.53 | 35,323 | +0.02(+0.14%) |
Oct 08, 2004 | 13.56 | 13.58 | 13.49 | 13.51 | 62,383 | -0.08(-0.61%) |
Oct 07, 2004 | 13.63 | 13.65 | 13.58 | 13.59 | 18,384 | +0.01(+0.07%) |
Oct 06, 2004 | 13.60 | 13.63 | 13.57 | 13.58 | 33,051 | -0.01(-0.07%) |
Oct 05, 2004 | 13.70 | 13.70 | 13.57 | 13.59 | 15,699 | -0.06(-0.43%) |
Oct 04, 2004 | 13.63 | 13.68 | 13.60 | 13.65 | 15,492 | +0.02(+0.18%) |
Oct 01, 2004 | 13.71 | 13.72 | 13.57 | 13.62 | 23,342 | -0.13(-0.92%) |
Sep 30, 2004 | 13.73 | 13.76 | 13.66 | 13.75 | 21,689 | +0.11(+0.82%) |
Sep 29, 2004 | 13.71 | 13.71 | 13.60 | 13.64 | 23,342 | -0.08(-0.57%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.71 | 9,502 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.04 | 14.05 | 18,591 | -0.01(-0.07%) |
Sep 24, 2004 | 14.06 | 14.11 | 14.06 | 14.06 | 20,450 | +0.02(+0.14%) |
Sep 23, 2004 | 14.07 | 14.10 | 14.02 | 14.04 | 17,764 | -0.01(-0.07%) |
Sep 22, 2004 | 14.18 | 14.18 | 13.99 | 14.05 | 31,605 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 15,079 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,562 | +0.11(+0.77%) |
Sep 17, 2004 | 13.92 | 13.98 | 13.83 | 13.85 | 26,027 | +0.02(+0.14%) |
Sep 16, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 14,459 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.72 | 13.46 | 13.65 | 21,070 | +0.15(+1.08%) |
Sep 14, 2004 | 13.60 | 13.60 | 13.48 | 13.51 | 30,159 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.55 | 15,699 | -0.01(-0.11%) |
Sep 10, 2004 | 13.70 | 13.76 | 13.48 | 13.57 | 21,070 | -0.04(-0.29%) |
Sep 09, 2004 | 13.65 | 13.73 | 13.61 | 13.61 | 14,872 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,558 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,840 | +0.12(+0.90%) |
Sep 03, 2004 | 13.55 | 13.55 | 13.36 | 13.41 | 23,961 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.43 | 13.60 | 20,243 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.46 | 13.21 | 13.46 | 30,778 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.29 | 13.19 | 13.26 | 17,558 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.31 | 13.12 | 13.19 | 21,483 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.31 | 13.14 | 13.26 | 26,647 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.00 | 13.15 | 21,276 | +0.02(+0.18%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.12 | 17,351 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.14 | 12.95 | 13.01 | 38,215 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,426 | +0.04(+0.33%) |
Aug 20, 2004 | 12.83 | 13.05 | 12.80 | 13.03 | 22,722 | +0.20(+1.59%) |
Aug 19, 2004 | 12.82 | 12.92 | 12.82 | 12.82 | 24,788 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,689 | +0.17(+1.34%) |
Aug 17, 2004 | 12.51 | 12.68 | 12.51 | 12.66 | 10,328 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.48 | 20,037 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,121 | -0.03(-0.27%) |
Aug 12, 2004 | 12.63 | 12.67 | 12.54 | 12.54 | 20,656 | -0.07(-0.54%) |
Aug 11, 2004 | 12.63 | 12.79 | 12.61 | 12.61 | 18,384 | -0.06(-0.46%) |
Aug 10, 2004 | 12.69 | 12.93 | 12.67 | 12.67 | 30,572 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.80 | 12.61 | 12.64 | 30,159 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.66 | 12.48 | 12.56 | 36,149 | -0.02(-0.19%) |
Aug 05, 2004 | 12.63 | 12.66 | 12.57 | 12.59 | 11,980 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.68 | 12.53 | 12.59 | 37,388 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,820 | +0.10(+0.77%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.01 | 12.51 | 63,003 | +0.46(+3.86%) |
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,149 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.90 | 51,229 | +0.04(+0.37%) |
Jul 28, 2004 | 11.93 | 11.96 | 11.85 | 11.86 | 25,821 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.91 | 24,581 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.05 | 12.05 | 32,431 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,689 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,234 | -0.13(-1.04%) |
Jul 21, 2004 | 12.70 | 12.70 | 12.55 | 12.58 | 24,168 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.63 | 12.71 | 25,201 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,843 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.68 | 12.58 | 12.67 | 17,558 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.63 | 12.51 | 12.58 | 15,905 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,529 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,130 | +0.27(+2.16%) |
Jul 12, 2004 | 12.22 | 12.35 | 12.18 | 12.32 | 76,223 | +0.13(+1.03%) |
Jul 09, 2004 | 12.34 | 12.34 | 12.05 | 12.19 | 75,191 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,590 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.21 | 31,398 | +0.21(+1.73%) |
Jul 06, 2004 | 12.08 | 12.08 | 11.98 | 12.01 | 38,215 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,191 | -0.19(-1.57%) |
Jul 01, 2004 | 12.25 | 12.35 | 12.25 | 12.30 | 31,811 | +0.05(+0.44%) |
Jun 30, 2004 | 12.47 | 12.49 | 12.20 | 12.25 | 48,750 | -0.18(-1.44%) |
Jun 29, 2004 | 12.35 | 12.51 | 12.34 | 12.43 | 26,440 | +0.10(+0.83%) |
Jun 28, 2004 | 12.49 | 12.56 | 12.30 | 12.33 | 71,885 | -0.43(-3.38%) |
Jun 25, 2004 | 13.09 | 13.12 | 12.76 | 12.76 | 81,594 | -0.32(-2.44%) |
Jun 24, 2004 | 12.83 | 13.18 | 12.83 | 13.08 | 98,120 | +0.27(+2.12%) |
Jun 23, 2004 | 12.61 | 12.80 | 12.61 | 12.80 | 36,149 | +0.20(+1.57%) |
Jun 22, 2004 | 12.52 | 12.65 | 12.49 | 12.61 | 55,773 | +0.14(+1.13%) |
Jun 21, 2004 | 12.14 | 12.54 | 12.12 | 12.47 | 70,233 | +0.37(+3.04%) |
Jun 18, 2004 | 12.02 | 12.15 | 12.02 | 12.10 | 32,018 | +0.09(+0.73%) |
Jun 17, 2004 | 11.96 | 12.01 | 11.91 | 12.01 | 161,330 | +0.06(+0.49%) |
Jun 16, 2004 | 11.96 | 11.98 | 11.88 | 11.95 | 20,037 | +0.06(+0.53%) |
Jun 15, 2004 | 11.76 | 11.89 | 11.69 | 11.89 | 33,051 | +0.15(+1.28%) |
Jun 14, 2004 | 11.87 | 11.88 | 11.74 | 11.74 | 60,111 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.86 | 11.87 | 36,356 | -0.06(-0.53%) |
Jun 09, 2004 | 11.98 | 11.98 | 11.91 | 11.93 | 68,787 | -0.03(-0.24%) |
Jun 08, 2004 | 12.03 | 12.03 | 11.90 | 11.96 | 29,332 | -0.04(-0.32%) |
Jun 07, 2004 | 11.74 | 12.05 | 11.74 | 12.00 | 111,547 | +0.25(+2.14%) |
Jun 04, 2004 | 11.74 | 11.81 | 11.74 | 11.75 | 25,614 | -0.01(-0.12%) |
Jun 03, 2004 | 11.86 | 11.86 | 11.74 | 11.76 | 33,464 | +0.03(+0.29%) |
Jun 02, 2004 | 11.67 | 11.80 | 11.64 | 11.73 | 17,764 | +0.01(+0.12%) |
Jun 01, 2004 | 11.79 | 11.79 | 11.50 | 11.72 | 47,510 | -0.05(-0.41%) |
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.76 | 59,698 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,805 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.76 | 11.81 | 241,685 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.03 | 11.74 | 11.81 | 33,257 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,830 | +0.01(+0.08%) |
May 21, 2004 | 11.74 | 11.86 | 11.72 | 11.83 | 31,811 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.88 | 11.69 | 11.74 | 17,764 | +0.08(+0.66%) |
May 19, 2004 | 11.43 | 11.86 | 11.43 | 11.67 | 99,979 | +0.30(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,464 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,675 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,834 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,627 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.81 | 11.03 | 122,288 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,520 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.42 | 10.89 | 11.26 | 97,707 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,974 | -0.31(-2.65%) |
May 06, 2004 | 12.22 | 12.24 | 11.75 | 11.86 | 88,411 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,449 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,050 | +0.40(+3.44%) |
May 03, 2004 | 11.74 | 11.74 | 11.48 | 11.69 | 94,608 | -0.17(-1.47%) |
Apr 30, 2004 | 11.74 | 11.86 | 11.38 | 11.86 | 92,542 | +0.09(+0.74%) |
Apr 29, 2004 | 11.86 | 12.01 | 11.76 | 11.77 | 37,388 | -0.02(-0.21%) |
Apr 28, 2004 | 11.88 | 11.89 | 11.72 | 11.80 | 60,318 | -0.06(-0.49%) |
Apr 27, 2004 | 11.72 | 11.96 | 11.65 | 11.86 | 179,921 | +0.04(+0.37%) |
Apr 26, 2004 | 11.99 | 12.03 | 11.74 | 11.81 | 188,803 | -0.20(-1.65%) |
Apr 23, 2004 | 12.44 | 12.45 | 12.01 | 12.01 | 70,853 | -0.42(-3.35%) |
Apr 22, 2004 | 12.46 | 12.59 | 12.23 | 12.43 | 127,452 | -0.03(-0.23%) |
Apr 21, 2004 | 12.36 | 12.47 | 12.27 | 12.46 | 68,374 | +0.09(+0.74%) |
Apr 20, 2004 | 12.62 | 12.71 | 12.34 | 12.36 | 61,764 | -0.15(-1.24%) |
Apr 19, 2004 | 12.55 | 12.58 | 12.47 | 12.52 | 96,261 | +0.01(+0.12%) |
Apr 16, 2004 | 12.34 | 12.61 | 12.25 | 12.50 | 103,077 | +0.18(+1.49%) |
Apr 15, 2004 | 12.21 | 12.42 | 12.20 | 12.32 | 244,370 | +0.12(+0.99%) |
Apr 14, 2004 | 12.27 | 12.38 | 12.13 | 12.20 | 158,644 | -0.12(-0.98%) |
Apr 13, 2004 | 12.26 | 12.37 | 11.87 | 12.32 | 376,368 | -0.18(-1.47%) |
Apr 12, 2004 | 13.48 | 13.49 | 11.98 | 12.50 | 390,621 | -0.95(-7.09%) |
Apr 08, 2004 | 14.01 | 14.01 | 13.46 | 13.46 | 49,989 | -0.52(-3.74%) |
Apr 07, 2004 | 13.80 | 14.08 | 13.70 | 13.98 | 184,672 | +0.14(+1.01%) |
Apr 06, 2004 | 14.65 | 14.72 | 13.33 | 13.84 | 288,783 | -0.93(-6.32%) |
Apr 05, 2004 | 15.49 | 15.54 | 14.63 | 14.77 | 123,734 | -0.82(-5.28%) |
Apr 02, 2004 | 15.78 | 15.78 | 15.58 | 15.60 | 46,684 | -0.16(-1.01%) |
Apr 01, 2004 | 15.54 | 15.82 | 15.53 | 15.76 | 71,059 | +0.16(+1.06%) |
Mar 31, 2004 | 15.20 | 15.59 | 15.18 | 15.59 | 131,584 | +0.42(+2.74%) |
Mar 30, 2004 | 15.39 | 15.39 | 15.01 | 15.18 | 84,073 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.28 | 15.37 | 36,356 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.56 | 15.64 | 63,416 | -0.15(-0.92%) |
Mar 25, 2004 | 15.85 | 15.87 | 15.78 | 15.78 | 72,505 | -0.04(-0.27%) |
Mar 24, 2004 | 15.90 | 15.93 | 15.64 | 15.83 | 27,680 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.85 | 15.85 | 32,224 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.02 | 69,200 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.84 | 15.66 | 15.84 | 56,806 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.68 | 26,027 | +0.17(+1.09%) |
Mar 17, 2004 | 15.27 | 15.52 | 15.27 | 15.52 | 45,858 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,135 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.30 | 15.35 | 28,919 | +0.10(+0.63%) |
Mar 12, 2004 | 15.39 | 15.39 | 15.01 | 15.25 | 32,224 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.22 | 15.37 | 19,830 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,487 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.44 | 15.49 | 46,891 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,248 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,178 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,145 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,773 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,858 | +0.44(+2.98%) |