Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.92 | 15.92 | 15.66 | 15.71 | 54,682 | -0.10(-0.62%) |
Feb 25, 2005 | 15.69 | 15.87 | 15.59 | 15.81 | 93,745 | +0.12(+0.74%) |
Feb 24, 2005 | 15.37 | 15.86 | 15.18 | 15.69 | 44,338 | +0.32(+2.09%) |
Feb 23, 2005 | 15.38 | 15.62 | 15.13 | 15.37 | 64,796 | +0.29(+1.94%) |
Feb 22, 2005 | 15.08 | 15.32 | 14.84 | 15.08 | 38,898 | +0.01(+0.06%) |
Feb 18, 2005 | 15.90 | 15.90 | 14.96 | 15.07 | 29,906 | -0.62(-3.97%) |
Feb 17, 2005 | 15.83 | 15.90 | 15.66 | 15.69 | 6,745 | -0.21(-1.35%) |
Feb 16, 2005 | 15.71 | 15.96 | 15.71 | 15.91 | 73,013 | +0.04(+0.25%) |
Feb 15, 2005 | 15.47 | 15.93 | 15.47 | 15.87 | 56,612 | +0.19(+1.24%) |
Feb 14, 2005 | 15.42 | 15.69 | 15.39 | 15.68 | 29,751 | +0.01(+0.06%) |
Feb 11, 2005 | 15.45 | 15.81 | 15.32 | 15.67 | 29,177 | +0.12(+0.75%) |
Feb 10, 2005 | 15.77 | 15.77 | 15.37 | 15.55 | 23,805 | +0.13(+0.82%) |
Feb 09, 2005 | 15.14 | 15.78 | 15.14 | 15.42 | 76,653 | -0.06(-0.38%) |
Feb 08, 2005 | 15.26 | 15.48 | 15.12 | 15.48 | 52,507 | +0.21(+1.40%) |
Feb 07, 2005 | 15.32 | 15.36 | 15.19 | 15.27 | 53,411 | +0.10(+0.64%) |
Feb 04, 2005 | 15.13 | 15.32 | 14.88 | 15.17 | 84,087 | +0.43(+2.90%) |
Feb 03, 2005 | 15.23 | 15.23 | 14.65 | 14.74 | 158,495 | -0.28(-1.88%) |
Feb 02, 2005 | 15.23 | 15.24 | 14.93 | 15.02 | 102,596 | -0.06(-0.39%) |
Feb 01, 2005 | 14.98 | 15.32 | 14.92 | 15.08 | 48,254 | +0.01(+0.06%) |
Jan 31, 2005 | 14.98 | 15.27 | 14.92 | 15.07 | 62,088 | -0.19(-1.27%) |
Jan 28, 2005 | 15.27 | 15.29 | 15.03 | 15.27 | 73,718 | -0.17(-1.07%) |
Jan 27, 2005 | 15.19 | 15.50 | 14.98 | 15.43 | 64,938 | +0.30(+1.99%) |
Jan 26, 2005 | 14.98 | 15.19 | 14.87 | 15.13 | 78,737 | +0.16(+1.04%) |
Jan 25, 2005 | 14.89 | 15.18 | 14.55 | 14.97 | 88,058 | +0.43(+2.94%) |
Jan 24, 2005 | 15.40 | 15.50 | 14.40 | 14.55 | 229,290 | -0.80(-5.20%) |
Jan 21, 2005 | 15.23 | 15.49 | 14.89 | 15.34 | 84,008 | +0.23(+1.55%) |
Jan 20, 2005 | 14.70 | 15.30 | 14.70 | 15.11 | 65,084 | +0.12(+0.78%) |
Jan 19, 2005 | 15.08 | 15.17 | 14.72 | 14.99 | 115,103 | -0.03(-0.19%) |
Jan 18, 2005 | 14.40 | 15.28 | 14.40 | 15.02 | 90,608 | +0.49(+3.35%) |
Jan 14, 2005 | 14.45 | 14.64 | 14.24 | 14.54 | 43,927 | +0.26(+1.84%) |
Jan 13, 2005 | 14.11 | 14.49 | 14.06 | 14.27 | 90,135 | +0.61(+4.49%) |
Jan 12, 2005 | 14.14 | 14.18 | 13.52 | 13.66 | 38,281 | -0.48(-3.37%) |
Jan 11, 2005 | 14.39 | 14.50 | 14.04 | 14.14 | 78,393 | +0.11(+0.76%) |
Jan 10, 2005 | 13.52 | 14.04 | 13.33 | 14.03 | 71,005 | +0.44(+3.22%) |
Jan 07, 2005 | 13.11 | 13.69 | 13.09 | 13.59 | 68,044 | +0.35(+2.65%) |
Jan 06, 2005 | 13.33 | 13.36 | 12.85 | 13.24 | 68,804 | +0.36(+2.79%) |
Jan 05, 2005 | 13.14 | 13.42 | 12.76 | 12.88 | 52,056 | -0.32(-2.43%) |
Jan 04, 2005 | 13.58 | 13.65 | 13.14 | 13.20 | 45,974 | -0.18(-1.31%) |
Jan 03, 2005 | 13.28 | 13.66 | 13.28 | 13.38 | 94,972 | -0.24(-1.79%) |
Dec 31, 2004 | 13.82 | 14.09 | 13.57 | 13.62 | 42,445 | -0.32(-2.30%) |
Dec 30, 2004 | 13.52 | 14.13 | 13.52 | 13.94 | 57,244 | +0.58(+4.37%) |
Dec 29, 2004 | 13.39 | 13.62 | 13.07 | 13.36 | 112,228 | -0.23(-1.72%) |
Dec 28, 2004 | 13.48 | 13.72 | 13.39 | 13.59 | 59,094 | -0.02(-0.14%) |
Dec 27, 2004 | 13.74 | 13.95 | 13.39 | 13.61 | 156,318 | -0.19(-1.41%) |
Dec 23, 2004 | 14.30 | 14.33 | 13.65 | 13.81 | 55,908 | -0.36(-2.54%) |
Dec 22, 2004 | 14.03 | 14.41 | 14.03 | 14.17 | 10,894 | -0.05(-0.34%) |
Dec 21, 2004 | 14.24 | 14.40 | 14.02 | 14.22 | 17,882 | +0.02(+0.14%) |
Dec 20, 2004 | 14.21 | 14.77 | 14.01 | 14.20 | 109,453 | -0.12(-0.82%) |
Dec 17, 2004 | 14.78 | 14.82 | 14.24 | 14.31 | 48,509 | -0.68(-4.54%) |
Dec 16, 2004 | 14.94 | 15.20 | 14.82 | 14.99 | 17,882 | +0.01(+0.06%) |
Dec 15, 2004 | 15.06 | 15.09 | 14.89 | 14.98 | 12,127 | +0.01(+0.06%) |
Dec 14, 2004 | 15.01 | 15.28 | 14.83 | 14.97 | 27,646 | +0.06(+0.39%) |
Dec 13, 2004 | 14.89 | 15.07 | 14.50 | 14.92 | 32,682 | +0.04(+0.26%) |
Dec 10, 2004 | 14.84 | 14.96 | 14.56 | 14.88 | 107,295 | +0.33(+2.27%) |
Dec 09, 2004 | 14.48 | 14.70 | 14.23 | 14.55 | 20,451 | +0.12(+0.81%) |
Dec 08, 2004 | 13.40 | 14.45 | 13.40 | 14.43 | 385,092 | +0.87(+6.38%) |
Dec 07, 2004 | 14.12 | 14.20 | 13.38 | 13.56 | 70,502 | -0.56(-3.99%) |
Dec 06, 2004 | 14.26 | 14.53 | 14.11 | 14.13 | 50,359 | -0.43(-2.94%) |
Dec 03, 2004 | 14.64 | 14.70 | 14.16 | 14.56 | 160,018 | -0.09(-0.60%) |
Dec 02, 2004 | 14.84 | 14.84 | 14.52 | 14.64 | 23,637 | +0.17(+1.14%) |
Dec 01, 2004 | 14.40 | 14.83 | 14.40 | 14.48 | 36,690 | -0.08(-0.54%) |
Nov 30, 2004 | 14.69 | 14.80 | 14.36 | 14.56 | 20,863 | -0.10(-0.66%) |
Nov 29, 2004 | 14.60 | 14.69 | 14.11 | 14.65 | 24,460 | +0.12(+0.80%) |
Nov 26, 2004 | 14.60 | 14.60 | 14.37 | 14.54 | 5,858 | -0.04(-0.27%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.17 | 14.58 | 30,215 | +0.20(+1.42%) |
Nov 23, 2004 | 14.79 | 14.79 | 14.33 | 14.37 | 41,828 | -0.17(-1.14%) |
Nov 22, 2004 | 14.60 | 14.73 | 14.41 | 14.54 | 34,634 | -0.19(-1.32%) |
Nov 19, 2004 | 14.50 | 15.08 | 14.46 | 14.73 | 26,721 | +0.09(+0.60%) |
Nov 18, 2004 | 15.17 | 15.17 | 14.60 | 14.64 | 19,424 | -0.14(-0.92%) |
Nov 17, 2004 | 14.69 | 15.39 | 14.69 | 14.78 | 22,918 | +0.04(+0.26%) |
Nov 16, 2004 | 15.08 | 15.32 | 14.69 | 14.74 | 34,531 | -0.63(-4.11%) |
Nov 15, 2004 | 15.08 | 15.73 | 15.08 | 15.37 | 27,954 | -0.39(-2.47%) |
Nov 12, 2004 | 15.57 | 15.94 | 15.05 | 15.76 | 67,830 | +0.52(+3.38%) |
Nov 11, 2004 | 15.39 | 15.55 | 14.96 | 15.25 | 42,856 | -0.53(-3.33%) |
Nov 10, 2004 | 14.88 | 15.86 | 14.57 | 15.77 | 58,992 | +1.27(+8.79%) |
Nov 09, 2004 | 14.01 | 14.87 | 14.01 | 14.50 | 47,789 | +0.34(+2.41%) |
Nov 08, 2004 | 14.72 | 14.72 | 14.16 | 14.16 | 131,241 | -0.19(-1.36%) |
Nov 05, 2004 | 15.32 | 15.32 | 14.35 | 14.35 | 119,525 | -0.63(-4.22%) |
Nov 04, 2004 | 15.13 | 15.13 | 14.83 | 14.98 | 40,903 | +0.00(+0.00%) |
Nov 03, 2004 | 14.89 | 15.37 | 14.73 | 14.98 | 108,323 | +0.24(+1.65%) |
Nov 02, 2004 | 15.04 | 15.05 | 14.64 | 14.74 | 79,855 | -0.17(-1.11%) |
Nov 01, 2004 | 14.85 | 15.08 | 14.84 | 14.91 | 42,445 | -0.00(-0.03%) |
Oct 29, 2004 | 15.70 | 15.70 | 14.84 | 14.91 | 72,866 | +0.07(+0.49%) |
Oct 28, 2004 | 15.28 | 15.68 | 14.84 | 14.84 | 101,951 | -0.63(-4.09%) |
Oct 27, 2004 | 15.81 | 16.35 | 15.24 | 15.47 | 96,812 | -0.58(-3.64%) |
Oct 26, 2004 | 16.15 | 16.54 | 15.74 | 16.05 | 27,132 | +0.01(+0.06%) |
Oct 25, 2004 | 16.77 | 16.77 | 15.81 | 16.05 | 63,205 | -0.30(-1.85%) |
Oct 22, 2004 | 16.57 | 16.62 | 16.35 | 16.35 | 12,230 | -0.15(-0.89%) |
Oct 21, 2004 | 16.54 | 16.54 | 16.30 | 16.49 | 19,835 | -0.04(-0.24%) |
Oct 20, 2004 | 16.30 | 16.53 | 16.30 | 16.53 | 19,321 | +0.18(+1.13%) |
Oct 19, 2004 | 16.77 | 16.78 | 16.35 | 16.35 | 18,602 | -0.09(-0.53%) |
Oct 18, 2004 | 16.78 | 16.78 | 16.30 | 16.43 | 32,887 | -0.11(-0.65%) |
Oct 15, 2004 | 16.41 | 16.60 | 16.06 | 16.54 | 25,898 | +0.20(+1.25%) |
Oct 14, 2004 | 16.98 | 16.98 | 15.96 | 16.34 | 35,148 | -0.40(-2.38%) |
Oct 13, 2004 | 17.02 | 17.02 | 16.54 | 16.74 | 98,046 | +0.05(+0.29%) |
Oct 12, 2004 | 16.25 | 17.12 | 16.25 | 16.69 | 80,677 | +0.44(+2.69%) |
Oct 11, 2004 | 16.35 | 16.40 | 16.10 | 16.25 | 25,590 | +0.03(+0.18%) |
Oct 08, 2004 | 15.31 | 16.32 | 15.31 | 16.22 | 70,399 | +0.87(+5.64%) |
Oct 07, 2004 | 15.49 | 15.58 | 15.25 | 15.35 | 39,362 | +0.18(+1.15%) |
Oct 06, 2004 | 15.67 | 15.96 | 15.18 | 15.18 | 236,687 | -0.61(-3.88%) |
Oct 05, 2004 | 15.67 | 15.98 | 15.56 | 15.79 | 62,691 | -0.19(-1.22%) |
Oct 04, 2004 | 15.57 | 16.15 | 15.57 | 15.99 | 31,345 | +0.18(+1.11%) |
Oct 01, 2004 | 15.23 | 15.81 | 15.23 | 15.81 | 46,145 | +0.37(+2.39%) |
Sep 30, 2004 | 15.51 | 15.51 | 15.13 | 15.44 | 25,898 | -0.01(-0.06%) |
Sep 29, 2004 | 15.38 | 15.45 | 15.32 | 15.45 | 10,996 | +0.08(+0.51%) |
Sep 28, 2004 | 15.22 | 15.37 | 15.12 | 15.37 | 10,380 | +0.15(+0.96%) |
Sep 27, 2004 | 15.23 | 15.29 | 15.03 | 15.23 | 18,807 | +0.00(+0.00%) |
Sep 24, 2004 | 15.23 | 15.54 | 15.18 | 15.23 | 69,783 | +0.00(+0.00%) |
Sep 23, 2004 | 15.09 | 15.42 | 15.08 | 15.23 | 15,827 | -0.18(-1.14%) |
Sep 22, 2004 | 14.98 | 15.40 | 14.79 | 15.40 | 34,943 | +0.03(+0.19%) |
Sep 21, 2004 | 14.91 | 15.37 | 14.60 | 15.37 | 17,163 | +0.73(+4.98%) |
Sep 20, 2004 | 14.86 | 15.12 | 14.64 | 14.64 | 13,155 | -0.16(-1.05%) |
Sep 17, 2004 | 15.08 | 15.37 | 14.60 | 14.80 | 31,551 | -0.28(-1.87%) |
Sep 16, 2004 | 14.70 | 15.08 | 14.70 | 15.08 | 11,510 | +0.14(+0.91%) |
Sep 15, 2004 | 14.69 | 15.07 | 14.69 | 14.95 | 16,443 | -0.08(-0.52%) |
Sep 14, 2004 | 14.98 | 15.07 | 14.50 | 15.02 | 10,688 | +0.34(+2.32%) |
Sep 13, 2004 | 14.77 | 15.05 | 14.57 | 14.68 | 54,983 | +0.16(+1.07%) |
Sep 10, 2004 | 14.36 | 14.77 | 14.36 | 14.53 | 15,204 | +0.05(+0.34%) |
Sep 09, 2004 | 14.37 | 14.69 | 14.35 | 14.48 | 17,882 | +0.00(+0.00%) |
Sep 08, 2004 | 14.31 | 15.03 | 14.31 | 14.48 | 20,965 | -0.14(-0.93%) |
Sep 07, 2004 | 14.35 | 14.87 | 14.25 | 14.61 | 20,716 | +0.23(+1.62%) |
Sep 03, 2004 | 14.84 | 14.84 | 14.36 | 14.38 | 12,127 | -0.46(-3.08%) |
Sep 02, 2004 | 14.16 | 14.97 | 14.16 | 14.84 | 21,479 | +0.24(+1.67%) |
Sep 01, 2004 | 14.01 | 15.17 | 14.01 | 14.60 | 48,303 | +0.31(+2.18%) |
Aug 31, 2004 | 14.21 | 14.55 | 13.96 | 14.28 | 32,579 | -0.12(-0.81%) |
Aug 30, 2004 | 14.30 | 14.51 | 13.91 | 14.40 | 45,837 | -0.24(-1.66%) |
Aug 27, 2004 | 14.50 | 14.64 | 14.11 | 14.64 | 21,274 | +0.47(+3.29%) |
Aug 26, 2004 | 14.76 | 14.79 | 14.18 | 14.18 | 46,967 | -0.40(-2.74%) |
Aug 25, 2004 | 14.40 | 14.77 | 14.40 | 14.58 | 41,623 | +0.07(+0.47%) |
Aug 24, 2004 | 14.48 | 14.75 | 14.41 | 14.51 | 15,416 | +0.11(+0.74%) |
Aug 23, 2004 | 14.53 | 15.08 | 14.40 | 14.40 | 21,207 | -0.16(-1.07%) |
Aug 20, 2004 | 14.60 | 14.73 | 14.45 | 14.56 | 27,138 | +0.14(+0.95%) |
Aug 19, 2004 | 14.52 | 15.03 | 14.40 | 14.42 | 91,571 | -0.37(-2.50%) |
Aug 18, 2004 | 14.59 | 14.79 | 14.35 | 14.79 | 18,190 | +0.00(+0.00%) |
Aug 17, 2004 | 14.60 | 14.83 | 14.41 | 14.79 | 16,443 | +0.19(+1.33%) |
Aug 16, 2004 | 13.82 | 14.94 | 13.82 | 14.60 | 20,451 | +0.60(+4.31%) |
Aug 13, 2004 | 14.06 | 14.41 | 13.85 | 13.99 | 21,788 | -0.13(-0.90%) |
Aug 12, 2004 | 14.12 | 14.46 | 13.99 | 14.12 | 19,424 | +0.00(+0.00%) |
Aug 11, 2004 | 14.53 | 14.53 | 14.12 | 14.12 | 19,115 | -0.24(-1.69%) |
Aug 10, 2004 | 14.40 | 14.50 | 14.11 | 14.36 | 37,820 | +0.21(+1.51%) |
Aug 09, 2004 | 14.49 | 14.60 | 14.15 | 14.15 | 25,282 | -0.18(-1.29%) |
Aug 06, 2004 | 14.49 | 14.54 | 14.17 | 14.33 | 52,928 | +0.02(+0.14%) |
Aug 05, 2004 | 14.58 | 14.80 | 14.30 | 14.31 | 32,887 | -0.26(-1.80%) |
Aug 04, 2004 | 14.53 | 14.69 | 14.47 | 14.58 | 61,664 | +0.03(+0.20%) |
Aug 03, 2004 | 14.36 | 14.96 | 14.32 | 14.55 | 83,452 | -0.06(-0.40%) |
Aug 02, 2004 | 14.57 | 15.03 | 14.54 | 14.60 | 81,602 | -0.02(-0.13%) |
Jul 30, 2004 | 15.08 | 15.09 | 14.55 | 14.62 | 56,422 | -0.37(-2.47%) |
Jul 29, 2004 | 15.13 | 15.94 | 14.69 | 14.99 | 143,883 | +0.02(+0.13%) |
Jul 28, 2004 | 13.74 | 15.49 | 13.73 | 14.97 | 251,075 | +1.45(+10.72%) |
Jul 27, 2004 | 12.94 | 13.52 | 12.88 | 13.52 | 48,920 | +0.63(+4.91%) |
Jul 26, 2004 | 13.49 | 13.62 | 12.75 | 12.89 | 169,165 | -0.63(-4.68%) |
Jul 23, 2004 | 13.56 | 13.73 | 13.44 | 13.52 | 28,673 | +0.01(+0.07%) |
Jul 22, 2004 | 13.64 | 13.72 | 13.45 | 13.52 | 65,364 | -0.11(-0.79%) |
Jul 21, 2004 | 13.92 | 13.92 | 13.57 | 13.62 | 36,690 | -0.22(-1.62%) |
Jul 20, 2004 | 13.77 | 13.90 | 13.44 | 13.85 | 34,120 | +0.04(+0.28%) |
Jul 19, 2004 | 13.44 | 13.82 | 13.44 | 13.81 | 18,396 | +0.27(+2.01%) |
Jul 16, 2004 | 13.64 | 13.91 | 13.48 | 13.53 | 80,163 | -0.09(-0.64%) |
Jul 15, 2004 | 13.53 | 13.80 | 13.53 | 13.62 | 74,716 | -0.08(-0.57%) |
Jul 14, 2004 | 13.57 | 13.82 | 13.52 | 13.70 | 73,688 | +0.11(+0.79%) |
Jul 13, 2004 | 13.86 | 14.01 | 13.57 | 13.59 | 110,276 | -0.18(-1.34%) |
Jul 12, 2004 | 13.91 | 13.95 | 13.67 | 13.78 | 146,966 | -0.14(-0.98%) |
Jul 09, 2004 | 14.12 | 14.18 | 13.85 | 13.91 | 103,801 | -0.14(-0.97%) |
Jul 08, 2004 | 14.30 | 14.50 | 13.88 | 14.05 | 169,987 | -0.35(-2.43%) |
Jul 07, 2004 | 14.72 | 14.81 | 14.23 | 14.40 | 78,416 | -0.14(-0.94%) |
Jul 06, 2004 | 15.32 | 15.32 | 14.51 | 14.54 | 110,070 | -0.60(-3.98%) |
Jul 02, 2004 | 15.08 | 15.21 | 14.60 | 15.14 | 67,008 | +0.19(+1.30%) |
Jul 01, 2004 | 15.02 | 15.11 | 14.61 | 14.95 | 44,192 | +0.15(+0.99%) |
Jun 30, 2004 | 15.54 | 15.54 | 14.79 | 14.80 | 64,541 | -0.64(-4.16%) |
Jun 29, 2004 | 15.36 | 15.75 | 15.32 | 15.44 | 121,067 | +0.10(+0.63%) |
Jun 28, 2004 | 14.98 | 15.47 | 14.90 | 15.34 | 48,714 | -0.13(-0.82%) |
Jun 25, 2004 | 15.47 | 15.49 | 14.74 | 15.47 | 140,799 | -0.02(-0.13%) |
Jun 24, 2004 | 15.55 | 15.57 | 15.19 | 15.49 | 52,106 | +0.14(+0.89%) |
Jun 23, 2004 | 14.61 | 15.47 | 14.60 | 15.35 | 71,633 | +0.54(+3.68%) |
Jun 22, 2004 | 14.56 | 14.84 | 14.51 | 14.81 | 29,187 | +0.15(+1.00%) |
Jun 21, 2004 | 14.92 | 14.98 | 14.50 | 14.66 | 19,424 | -0.11(-0.72%) |
Jun 18, 2004 | 14.50 | 14.84 | 14.32 | 14.77 | 71,222 | +0.05(+0.33%) |
Jun 17, 2004 | 14.72 | 14.96 | 14.47 | 14.72 | 64,952 | +0.05(+0.33%) |
Jun 16, 2004 | 14.79 | 14.79 | 14.36 | 14.67 | 45,631 | +0.32(+2.24%) |
Jun 15, 2004 | 14.24 | 14.60 | 14.12 | 14.35 | 34,737 | +0.30(+2.15%) |
Jun 14, 2004 | 14.01 | 14.11 | 13.97 | 14.05 | 38,642 | -0.06(-0.41%) |
Jun 10, 2004 | 14.25 | 14.43 | 14.06 | 14.11 | 52,928 | -0.18(-1.23%) |
Jun 09, 2004 | 14.36 | 14.53 | 14.13 | 14.28 | 20,143 | -0.10(-0.66%) |
Jun 08, 2004 | 14.12 | 14.80 | 13.94 | 14.38 | 100,718 | +0.26(+1.85%) |
Jun 07, 2004 | 13.91 | 14.12 | 13.78 | 14.12 | 49,228 | +0.22(+1.61%) |
Jun 04, 2004 | 13.99 | 14.11 | 13.82 | 13.89 | 27,543 | +0.02(+0.14%) |
Jun 03, 2004 | 13.67 | 13.97 | 13.54 | 13.88 | 36,792 | +0.05(+0.35%) |
Jun 02, 2004 | 13.62 | 13.87 | 13.42 | 13.83 | 73,483 | +0.28(+2.08%) |
Jun 01, 2004 | 13.20 | 13.62 | 13.10 | 13.54 | 35,765 | +0.41(+3.11%) |
May 28, 2004 | 13.18 | 13.37 | 13.06 | 13.14 | 39,670 | -0.07(-0.52%) |
May 27, 2004 | 13.37 | 13.51 | 13.18 | 13.20 | 48,714 | -0.31(-2.30%) |
May 26, 2004 | 13.14 | 13.52 | 13.04 | 13.52 | 44,089 | +0.11(+0.80%) |
May 25, 2004 | 12.96 | 13.50 | 12.81 | 13.41 | 104,315 | +0.54(+4.24%) |
May 24, 2004 | 12.89 | 13.21 | 12.67 | 12.86 | 145,732 | -0.11(-0.83%) |
May 21, 2004 | 13.35 | 13.41 | 12.89 | 12.97 | 194,036 | -0.30(-2.27%) |
May 20, 2004 | 13.32 | 13.54 | 13.16 | 13.27 | 37,820 | -0.28(-2.08%) |
May 19, 2004 | 13.46 | 13.87 | 13.35 | 13.55 | 58,169 | +0.11(+0.80%) |
May 18, 2004 | 13.18 | 13.46 | 13.14 | 13.45 | 14,491 | +0.25(+1.92%) |
May 17, 2004 | 13.23 | 13.43 | 12.89 | 13.19 | 49,536 | -0.10(-0.73%) |
May 14, 2004 | 13.04 | 13.74 | 13.04 | 13.29 | 60,739 | -0.04(-0.29%) |
May 13, 2004 | 13.17 | 13.33 | 13.09 | 13.33 | 48,303 | +0.00(+0.00%) |
May 12, 2004 | 13.18 | 13.33 | 12.84 | 13.33 | 32,682 | +0.19(+1.48%) |
May 11, 2004 | 12.66 | 13.14 | 12.64 | 13.14 | 72,249 | +0.44(+3.45%) |
May 10, 2004 | 13.28 | 13.29 | 12.41 | 12.70 | 82,527 | -0.64(-4.81%) |
May 07, 2004 | 13.77 | 13.77 | 13.19 | 13.34 | 61,047 | -0.38(-2.77%) |
May 06, 2004 | 13.84 | 13.91 | 13.45 | 13.72 | 59,300 | -0.20(-1.47%) |
May 05, 2004 | 13.82 | 14.06 | 13.63 | 13.92 | 28,057 | +0.16(+1.13%) |
May 04, 2004 | 13.81 | 13.84 | 13.14 | 13.77 | 50,050 | -0.04(-0.28%) |
May 03, 2004 | 12.88 | 13.86 | 12.88 | 13.81 | 51,695 | +0.95(+7.42%) |
Apr 30, 2004 | 13.52 | 13.62 | 12.85 | 12.85 | 42,959 | -0.66(-4.90%) |
Apr 29, 2004 | 13.57 | 13.86 | 13.52 | 13.52 | 30,523 | -0.11(-0.79%) |
Apr 28, 2004 | 13.49 | 13.87 | 13.49 | 13.62 | 55,600 | -0.06(-0.43%) |
Apr 27, 2004 | 13.53 | 13.75 | 13.38 | 13.68 | 65,569 | +0.20(+1.52%) |
Apr 26, 2004 | 13.52 | 14.09 | 13.44 | 13.48 | 60,122 | -0.38(-2.74%) |
Apr 23, 2004 | 13.65 | 13.95 | 13.62 | 13.86 | 30,009 | -0.01(-0.07%) |
Apr 22, 2004 | 13.52 | 13.87 | 12.86 | 13.87 | 42,239 | +0.52(+3.86%) |
Apr 21, 2004 | 13.45 | 13.58 | 13.33 | 13.35 | 24,973 | -0.30(-2.21%) |
Apr 20, 2004 | 13.85 | 13.85 | 13.42 | 13.65 | 32,373 | -0.10(-0.71%) |
Apr 19, 2004 | 13.62 | 13.85 | 13.43 | 13.75 | 22,507 | +0.06(+0.43%) |
Apr 16, 2004 | 13.38 | 13.82 | 13.30 | 13.69 | 49,125 | +0.49(+3.68%) |
Apr 15, 2004 | 13.45 | 13.76 | 13.17 | 13.20 | 56,936 | -0.24(-1.81%) |
Apr 14, 2004 | 13.24 | 13.69 | 13.09 | 13.45 | 102,156 | +0.04(+0.29%) |
Apr 13, 2004 | 14.02 | 14.35 | 13.24 | 13.41 | 128,980 | -0.81(-5.68%) |
Apr 12, 2004 | 13.98 | 14.49 | 13.84 | 14.22 | 50,975 | +0.31(+2.23%) |
Apr 08, 2004 | 14.35 | 14.48 | 13.85 | 13.91 | 50,975 | -0.30(-2.12%) |
Apr 07, 2004 | 14.11 | 14.29 | 14.08 | 14.21 | 122,608 | -0.05(-0.34%) |
Apr 06, 2004 | 13.38 | 14.32 | 13.20 | 14.25 | 69,269 | +0.75(+5.55%) |
Apr 05, 2004 | 13.38 | 13.52 | 12.99 | 13.51 | 117,264 | +0.21(+1.61%) |
Apr 02, 2004 | 12.51 | 13.30 | 12.51 | 13.29 | 97,634 | +0.64(+5.08%) |
Apr 01, 2004 | 12.99 | 12.99 | 12.46 | 12.65 | 93,523 | -0.07(-0.54%) |
Mar 31, 2004 | 12.84 | 13.18 | 12.68 | 12.72 | 127,439 | -0.02(-0.15%) |
Mar 30, 2004 | 12.47 | 12.74 | 12.47 | 12.74 | 25,282 | +0.14(+1.08%) |
Mar 29, 2004 | 12.21 | 12.61 | 12.16 | 12.60 | 46,145 | +0.38(+3.11%) |
Mar 26, 2004 | 12.21 | 12.44 | 12.07 | 12.22 | 89,310 | -0.20(-1.65%) |
Mar 25, 2004 | 12.55 | 12.74 | 12.17 | 12.43 | 84,377 | -0.21(-1.69%) |
Mar 24, 2004 | 12.46 | 12.76 | 12.44 | 12.64 | 83,554 | +0.02(+0.15%) |
Mar 23, 2004 | 12.36 | 12.84 | 12.36 | 12.62 | 68,858 | +0.08(+0.62%) |
Mar 22, 2004 | 12.36 | 12.54 | 12.36 | 12.54 | 67,830 | +0.14(+1.10%) |
Mar 19, 2004 | 12.77 | 12.77 | 12.31 | 12.41 | 64,747 | -0.18(-1.39%) |
Mar 18, 2004 | 12.83 | 12.83 | 12.42 | 12.58 | 117,367 | -0.17(-1.30%) |
Mar 17, 2004 | 12.86 | 13.18 | 12.55 | 12.75 | 117,264 | +0.23(+1.87%) |
Mar 16, 2004 | 13.14 | 13.14 | 12.43 | 12.51 | 140,183 | +0.26(+2.14%) |
Mar 15, 2004 | 12.98 | 12.99 | 12.18 | 12.25 | 113,153 | -0.57(-4.48%) |
Mar 12, 2004 | 13.55 | 13.57 | 12.74 | 12.82 | 104,212 | -0.41(-3.09%) |
Mar 11, 2004 | 13.62 | 13.62 | 13.18 | 13.23 | 71,324 | -0.19(-1.45%) |
Mar 10, 2004 | 13.29 | 13.62 | 13.01 | 13.43 | 120,964 | +0.19(+1.47%) |
Mar 09, 2004 | 13.85 | 13.85 | 12.94 | 13.23 | 121,272 | -0.62(-4.49%) |
Mar 08, 2004 | 13.90 | 14.32 | 13.69 | 13.86 | 75,641 | -0.15(-1.04%) |
Mar 05, 2004 | 13.04 | 14.11 | 13.04 | 14.00 | 123,122 | +0.57(+4.28%) |
Mar 04, 2004 | 13.43 | 13.43 | 13.04 | 13.43 | 62,383 | +0.11(+0.80%) |
Mar 03, 2004 | 13.76 | 13.81 | 13.08 | 13.32 | 96,812 | -0.20(-1.51%) |
Mar 02, 2004 | 13.89 | 14.04 | 13.41 | 13.52 | 123,739 | -0.40(-2.86%) |