Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.67 | 13.74 | 13.52 | 13.54 | 51,250 | -0.19(-1.40%) |
Feb 25, 2005 | 13.25 | 13.74 | 13.25 | 13.73 | 40,017 | +0.50(+3.77%) |
Feb 24, 2005 | 13.07 | 13.39 | 13.05 | 13.23 | 117,805 | +0.12(+0.92%) |
Feb 23, 2005 | 13.03 | 13.13 | 13.03 | 13.11 | 68,942 | +0.04(+0.33%) |
Feb 22, 2005 | 13.32 | 13.35 | 12.93 | 13.07 | 133,671 | -0.33(-2.45%) |
Feb 18, 2005 | 12.99 | 13.46 | 12.98 | 13.40 | 65,993 | +0.43(+3.29%) |
Feb 17, 2005 | 13.30 | 13.30 | 12.83 | 12.97 | 86,774 | -0.34(-2.57%) |
Feb 16, 2005 | 13.39 | 13.39 | 13.18 | 13.31 | 70,627 | -0.08(-0.58%) |
Feb 15, 2005 | 13.39 | 13.46 | 13.28 | 13.39 | 97,726 | -0.01(-0.11%) |
Feb 14, 2005 | 13.50 | 13.50 | 13.39 | 13.40 | 63,887 | -0.20(-1.47%) |
Feb 11, 2005 | 13.67 | 13.74 | 13.38 | 13.60 | 68,380 | -0.11(-0.78%) |
Feb 10, 2005 | 14.01 | 14.02 | 13.60 | 13.71 | 98,288 | -0.37(-2.63%) |
Feb 09, 2005 | 14.14 | 14.25 | 13.91 | 14.08 | 63,606 | -0.04(-0.25%) |
Feb 08, 2005 | 13.89 | 14.17 | 13.82 | 14.12 | 38,753 | +0.20(+1.43%) |
Feb 07, 2005 | 13.68 | 13.96 | 13.64 | 13.92 | 65,712 | +0.21(+1.51%) |
Feb 04, 2005 | 13.39 | 13.72 | 13.20 | 13.71 | 106,853 | +0.26(+1.96%) |
Feb 03, 2005 | 14.20 | 14.20 | 13.42 | 13.45 | 117,805 | -0.90(-6.26%) |
Feb 02, 2005 | 14.49 | 14.49 | 14.07 | 14.34 | 110,082 | -0.19(-1.27%) |
Feb 01, 2005 | 14.19 | 14.64 | 14.19 | 14.53 | 87,757 | +0.34(+2.41%) |
Jan 31, 2005 | 13.97 | 14.24 | 13.97 | 14.19 | 104,045 | +0.26(+1.89%) |
Jan 28, 2005 | 13.89 | 14.04 | 13.75 | 13.92 | 77,928 | +0.04(+0.26%) |
Jan 27, 2005 | 13.96 | 14.03 | 13.77 | 13.89 | 81,157 | -0.20(-1.42%) |
Jan 26, 2005 | 13.71 | 14.09 | 13.64 | 14.09 | 51,671 | +0.41(+2.97%) |
Jan 25, 2005 | 13.46 | 13.74 | 13.42 | 13.68 | 66,555 | +0.26(+1.96%) |
Jan 24, 2005 | 13.46 | 13.48 | 13.24 | 13.42 | 68,099 | -0.01(-0.05%) |
Jan 21, 2005 | 13.39 | 13.47 | 13.30 | 13.42 | 48,442 | +0.01(+0.11%) |
Jan 20, 2005 | 13.57 | 13.64 | 13.33 | 13.41 | 43,246 | -0.20(-1.47%) |
Jan 19, 2005 | 13.67 | 13.92 | 13.60 | 13.61 | 72,312 | -0.06(-0.47%) |
Jan 18, 2005 | 13.50 | 13.71 | 13.42 | 13.67 | 59,534 | +0.14(+1.05%) |
Jan 14, 2005 | 13.53 | 13.75 | 13.53 | 13.53 | 39,736 | +0.00(+0.00%) |
Jan 13, 2005 | 13.78 | 13.89 | 13.42 | 13.53 | 40,438 | -0.28(-2.06%) |
Jan 12, 2005 | 13.76 | 13.82 | 13.66 | 13.82 | 55,041 | +0.04(+0.26%) |
Jan 11, 2005 | 13.85 | 13.85 | 13.69 | 13.78 | 73,014 | -0.11(-0.77%) |
Jan 10, 2005 | 13.28 | 13.97 | 13.26 | 13.89 | 64,308 | +0.57(+4.28%) |
Jan 07, 2005 | 13.53 | 13.59 | 13.28 | 13.32 | 55,883 | -0.35(-2.55%) |
Jan 06, 2005 | 13.82 | 13.82 | 13.60 | 13.67 | 57,568 | -0.19(-1.39%) |
Jan 05, 2005 | 13.99 | 14.03 | 13.75 | 13.86 | 74,418 | -0.13(-0.92%) |
Jan 04, 2005 | 13.94 | 14.10 | 13.84 | 13.99 | 96,041 | +0.11(+0.82%) |
Jan 03, 2005 | 14.14 | 14.23 | 13.83 | 13.87 | 76,383 | -0.30(-2.11%) |
Dec 31, 2004 | 14.21 | 14.38 | 14.10 | 14.17 | 51,811 | +0.02(+0.15%) |
Dec 30, 2004 | 14.10 | 14.31 | 14.07 | 14.15 | 29,626 | +0.06(+0.40%) |
Dec 29, 2004 | 13.75 | 14.13 | 13.75 | 14.09 | 40,298 | +0.23(+1.64%) |
Dec 28, 2004 | 13.75 | 13.89 | 13.71 | 13.87 | 63,466 | +0.05(+0.36%) |
Dec 27, 2004 | 13.67 | 14.10 | 13.67 | 13.82 | 46,616 | +0.07(+0.52%) |
Dec 23, 2004 | 13.78 | 13.94 | 13.72 | 13.75 | 45,774 | -0.05(-0.36%) |
Dec 22, 2004 | 13.64 | 13.93 | 13.64 | 13.80 | 61,781 | +0.19(+1.41%) |
Dec 21, 2004 | 13.33 | 13.71 | 13.33 | 13.60 | 83,404 | +0.27(+2.03%) |
Dec 20, 2004 | 13.13 | 13.46 | 13.10 | 13.33 | 124,685 | +0.18(+1.35%) |
Dec 17, 2004 | 12.89 | 13.23 | 12.89 | 13.15 | 68,099 | +0.30(+2.33%) |
Dec 16, 2004 | 13.64 | 13.71 | 12.82 | 12.86 | 322,104 | -0.75(-5.55%) |
Dec 15, 2004 | 13.28 | 13.75 | 13.26 | 13.61 | 121,175 | +0.36(+2.74%) |
Dec 14, 2004 | 13.32 | 13.35 | 13.00 | 13.25 | 107,134 | -0.07(-0.53%) |
Dec 13, 2004 | 13.35 | 13.35 | 13.10 | 13.32 | 58,270 | -0.05(-0.37%) |
Dec 10, 2004 | 13.45 | 13.50 | 13.30 | 13.37 | 42,544 | -0.09(-0.64%) |
Dec 09, 2004 | 13.21 | 13.47 | 13.18 | 13.45 | 60,377 | +0.29(+2.22%) |
Dec 08, 2004 | 13.18 | 13.38 | 13.10 | 13.16 | 71,469 | -0.03(-0.22%) |
Dec 07, 2004 | 13.89 | 13.89 | 13.18 | 13.19 | 85,791 | -0.68(-4.88%) |
Dec 06, 2004 | 13.75 | 13.96 | 13.68 | 13.87 | 113,312 | +0.08(+0.57%) |
Dec 03, 2004 | 13.82 | 13.94 | 13.55 | 13.79 | 60,517 | -0.10(-0.72%) |
Dec 02, 2004 | 13.94 | 14.03 | 13.82 | 13.89 | 94,356 | -0.09(-0.61%) |
Dec 01, 2004 | 13.71 | 14.19 | 13.71 | 13.97 | 105,589 | +0.31(+2.24%) |
Nov 30, 2004 | 13.85 | 14.03 | 13.67 | 13.67 | 53,777 | -0.18(-1.29%) |
Nov 29, 2004 | 13.83 | 13.87 | 13.45 | 13.85 | 68,099 | +0.06(+0.41%) |
Nov 26, 2004 | 13.72 | 13.82 | 13.67 | 13.79 | 14,883 | +0.07(+0.52%) |
Nov 24, 2004 | 13.19 | 13.84 | 13.19 | 13.72 | 63,185 | +0.40(+2.99%) |
Nov 23, 2004 | 13.14 | 13.44 | 13.14 | 13.32 | 54,900 | +0.21(+1.63%) |
Nov 22, 2004 | 12.82 | 13.19 | 12.81 | 13.10 | 79,613 | +0.22(+1.71%) |
Nov 19, 2004 | 12.89 | 13.10 | 12.86 | 12.88 | 41,561 | -0.15(-1.15%) |
Nov 18, 2004 | 13.08 | 13.14 | 12.93 | 13.03 | 23,308 | -0.11(-0.81%) |
Nov 17, 2004 | 12.93 | 13.23 | 12.90 | 13.14 | 105,730 | +0.25(+1.93%) |
Nov 16, 2004 | 13.35 | 13.38 | 12.87 | 12.89 | 67,678 | -0.46(-3.47%) |
Nov 15, 2004 | 13.38 | 13.45 | 13.25 | 13.35 | 61,640 | -0.03(-0.21%) |
Nov 12, 2004 | 13.25 | 13.50 | 13.20 | 13.38 | 47,318 | +0.11(+0.86%) |
Nov 11, 2004 | 13.50 | 13.50 | 13.18 | 13.27 | 80,175 | -0.19(-1.43%) |
Nov 10, 2004 | 13.56 | 13.60 | 13.42 | 13.46 | 61,781 | -0.10(-0.74%) |
Nov 09, 2004 | 13.60 | 13.71 | 13.47 | 13.56 | 88,459 | -0.01(-0.11%) |
Nov 08, 2004 | 13.71 | 13.76 | 13.52 | 13.57 | 104,747 | -0.25(-1.80%) |
Nov 05, 2004 | 14.20 | 14.32 | 13.67 | 13.82 | 68,380 | -0.38(-2.71%) |
Nov 04, 2004 | 14.35 | 14.53 | 14.21 | 14.21 | 49,705 | -0.21(-1.48%) |
Nov 03, 2004 | 14.21 | 14.44 | 14.14 | 14.42 | 66,414 | +0.19(+1.35%) |
Nov 02, 2004 | 14.96 | 14.96 | 13.96 | 14.23 | 132,127 | -0.83(-5.53%) |
Nov 01, 2004 | 15.82 | 15.82 | 14.96 | 15.06 | 59,534 | -0.90(-5.62%) |
Oct 29, 2004 | 16.17 | 16.31 | 15.96 | 15.96 | 40,298 | -0.24(-1.49%) |
Oct 28, 2004 | 16.11 | 16.22 | 16.07 | 16.20 | 50,267 | +0.02(+0.13%) |
Oct 27, 2004 | 15.31 | 16.37 | 15.31 | 16.18 | 63,185 | +0.82(+5.33%) |
Oct 26, 2004 | 15.11 | 15.36 | 15.07 | 15.36 | 23,027 | +0.19(+1.27%) |
Oct 25, 2004 | 14.99 | 15.48 | 14.97 | 15.17 | 55,181 | +0.15(+1.00%) |
Oct 22, 2004 | 15.17 | 15.40 | 15.02 | 15.02 | 39,174 | -0.22(-1.45%) |
Oct 21, 2004 | 14.74 | 15.31 | 14.60 | 15.24 | 33,558 | +0.50(+3.38%) |
Oct 20, 2004 | 14.28 | 14.74 | 14.14 | 14.74 | 28,363 | +0.46(+3.24%) |
Oct 19, 2004 | 14.53 | 14.72 | 14.17 | 14.28 | 32,715 | -0.18(-1.23%) |
Oct 18, 2004 | 14.39 | 14.51 | 14.22 | 14.46 | 23,167 | +0.00(+0.00%) |
Oct 15, 2004 | 13.97 | 14.53 | 13.97 | 14.46 | 38,472 | +0.49(+3.52%) |
Oct 14, 2004 | 14.24 | 14.24 | 13.97 | 13.97 | 35,102 | -0.28(-1.95%) |
Oct 13, 2004 | 15.06 | 15.10 | 14.23 | 14.24 | 42,123 | -0.87(-5.75%) |
Oct 12, 2004 | 15.03 | 15.21 | 14.98 | 15.11 | 29,346 | +0.01(+0.09%) |
Oct 11, 2004 | 15.16 | 15.17 | 15.03 | 15.10 | 22,746 | -0.14(-0.89%) |
Oct 08, 2004 | 15.03 | 15.45 | 15.00 | 15.23 | 40,298 | +0.12(+0.80%) |
Oct 07, 2004 | 15.24 | 15.24 | 14.97 | 15.11 | 41,983 | -0.23(-1.49%) |
Oct 06, 2004 | 15.29 | 15.41 | 15.28 | 15.34 | 33,839 | +0.06(+0.37%) |
Oct 05, 2004 | 15.53 | 15.53 | 15.17 | 15.28 | 19,657 | -0.22(-1.42%) |
Oct 04, 2004 | 15.24 | 15.50 | 15.21 | 15.50 | 82,562 | +0.19(+1.26%) |
Oct 01, 2004 | 14.88 | 15.31 | 14.88 | 15.31 | 62,061 | +0.44(+2.97%) |
Sep 30, 2004 | 14.74 | 15.03 | 14.46 | 14.87 | 69,222 | +0.20(+1.36%) |
Sep 29, 2004 | 14.03 | 14.67 | 13.82 | 14.67 | 51,811 | +0.64(+4.57%) |
Sep 28, 2004 | 13.77 | 14.03 | 13.71 | 14.03 | 29,346 | +0.25(+1.81%) |
Sep 27, 2004 | 14.00 | 14.00 | 13.75 | 13.78 | 24,993 | -0.21(-1.53%) |
Sep 24, 2004 | 13.89 | 14.12 | 13.89 | 13.99 | 6,599 | +0.16(+1.13%) |
Sep 23, 2004 | 13.99 | 14.01 | 13.83 | 13.84 | 79,192 | -0.27(-1.92%) |
Sep 22, 2004 | 14.07 | 14.15 | 13.95 | 14.11 | 34,541 | -0.03(-0.20%) |
Sep 21, 2004 | 14.47 | 14.53 | 14.11 | 14.14 | 35,383 | -0.39(-2.70%) |
Sep 20, 2004 | 14.60 | 14.64 | 14.46 | 14.53 | 42,825 | -0.12(-0.83%) |
Sep 17, 2004 | 14.76 | 14.76 | 14.59 | 14.65 | 37,911 | -0.11(-0.77%) |
Sep 16, 2004 | 14.85 | 15.01 | 14.74 | 14.76 | 22,606 | -0.14(-0.96%) |
Sep 15, 2004 | 14.80 | 14.98 | 14.67 | 14.91 | 19,938 | +0.17(+1.16%) |
Sep 14, 2004 | 14.74 | 14.81 | 14.60 | 14.74 | 15,304 | -0.05(-0.34%) |
Sep 13, 2004 | 15.06 | 15.13 | 14.75 | 14.79 | 29,205 | -0.35(-2.31%) |
Sep 10, 2004 | 15.31 | 15.31 | 14.99 | 15.13 | 20,219 | -0.19(-1.21%) |
Sep 09, 2004 | 14.88 | 15.33 | 14.83 | 15.32 | 42,123 | +0.43(+2.87%) |
Sep 08, 2004 | 14.91 | 15.16 | 14.88 | 14.89 | 18,113 | -0.01(-0.10%) |
Sep 07, 2004 | 14.73 | 14.91 | 14.58 | 14.91 | 22,044 | +0.04(+0.24%) |
Sep 03, 2004 | 14.88 | 14.96 | 14.78 | 14.87 | 23,027 | +0.10(+0.67%) |
Sep 02, 2004 | 14.46 | 14.81 | 14.46 | 14.77 | 33,839 | +0.06(+0.39%) |
Sep 01, 2004 | 14.67 | 14.85 | 14.54 | 14.71 | 24,852 | -0.02(-0.14%) |
Aug 31, 2004 | 14.72 | 14.78 | 14.58 | 14.74 | 17,411 | +0.03(+0.19%) |
Aug 30, 2004 | 14.81 | 14.83 | 14.64 | 14.71 | 33,417 | -0.11(-0.72%) |
Aug 27, 2004 | 14.67 | 14.86 | 14.67 | 14.81 | 30,469 | +0.15(+1.02%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.47 | 14.66 | 29,767 | +0.06(+0.44%) |
Aug 25, 2004 | 14.20 | 14.63 | 14.20 | 14.60 | 24,291 | +0.40(+2.81%) |
Aug 24, 2004 | 14.14 | 14.51 | 14.14 | 14.20 | 23,729 | -0.03(-0.20%) |
Aug 23, 2004 | 14.31 | 14.37 | 14.12 | 14.23 | 25,133 | -0.14(-0.99%) |
Aug 20, 2004 | 14.48 | 14.79 | 14.36 | 14.37 | 58,411 | -0.18(-1.22%) |
Aug 19, 2004 | 14.07 | 14.56 | 14.07 | 14.55 | 29,626 | +0.43(+3.08%) |
Aug 18, 2004 | 14.31 | 14.31 | 13.92 | 14.12 | 34,541 | -0.27(-1.88%) |
Aug 17, 2004 | 14.31 | 14.41 | 14.24 | 14.39 | 16,147 | -0.04(-0.25%) |
Aug 16, 2004 | 14.02 | 14.56 | 13.99 | 14.42 | 29,767 | +0.40(+2.84%) |
Aug 13, 2004 | 14.05 | 14.14 | 13.92 | 14.02 | 13,900 | +0.04(+0.31%) |
Aug 12, 2004 | 14.35 | 14.35 | 13.98 | 13.98 | 29,486 | -0.43(-2.97%) |
Aug 11, 2004 | 14.24 | 14.49 | 14.22 | 14.41 | 31,030 | +0.04(+0.25%) |
Aug 10, 2004 | 13.71 | 14.56 | 13.71 | 14.37 | 42,825 | +0.71(+5.21%) |
Aug 09, 2004 | 13.96 | 14.02 | 13.66 | 13.66 | 21,482 | -0.19(-1.34%) |
Aug 06, 2004 | 13.97 | 14.24 | 13.85 | 13.85 | 50,267 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.24 | 13.96 | 13.97 | 27,239 | -0.14(-0.96%) |
Aug 04, 2004 | 13.89 | 14.21 | 13.58 | 14.10 | 40,298 | +0.14(+0.97%) |
Aug 03, 2004 | 14.66 | 14.66 | 13.97 | 13.97 | 37,209 | -0.77(-5.22%) |
Aug 02, 2004 | 13.98 | 14.74 | 13.92 | 14.74 | 37,770 | +0.63(+4.44%) |
Jul 30, 2004 | 14.96 | 14.96 | 14.10 | 14.11 | 83,685 | -0.25(-1.74%) |
Jul 29, 2004 | 13.82 | 14.57 | 13.72 | 14.36 | 65,572 | +0.58(+4.24%) |
Jul 28, 2004 | 13.85 | 13.99 | 13.70 | 13.77 | 38,191 | +0.07(+0.52%) |
Jul 27, 2004 | 13.14 | 13.74 | 13.08 | 13.70 | 45,212 | +0.49(+3.72%) |
Jul 26, 2004 | 13.64 | 13.71 | 13.06 | 13.21 | 54,198 | -0.64(-4.63%) |
Jul 23, 2004 | 13.89 | 14.10 | 13.60 | 13.85 | 38,613 | -0.13(-0.92%) |
Jul 22, 2004 | 14.31 | 14.34 | 13.92 | 13.98 | 36,085 | -0.48(-3.30%) |
Jul 21, 2004 | 14.98 | 14.98 | 14.46 | 14.46 | 36,928 | -0.50(-3.33%) |
Jul 20, 2004 | 14.60 | 15.01 | 14.54 | 14.96 | 30,328 | +0.28(+1.94%) |
Jul 19, 2004 | 14.78 | 14.79 | 14.49 | 14.67 | 64,729 | -0.19(-1.29%) |
Jul 16, 2004 | 14.67 | 15.18 | 14.61 | 14.86 | 63,044 | +0.28(+1.95%) |
Jul 15, 2004 | 14.31 | 14.88 | 14.26 | 14.58 | 61,079 | +0.19(+1.34%) |
Jul 14, 2004 | 14.35 | 14.60 | 14.19 | 14.39 | 34,822 | -0.14(-0.98%) |
Jul 13, 2004 | 14.32 | 14.64 | 14.24 | 14.53 | 26,116 | +0.14(+0.94%) |
Jul 12, 2004 | 14.29 | 14.42 | 14.05 | 14.39 | 66,274 | +0.02(+0.15%) |
Jul 09, 2004 | 14.42 | 14.49 | 14.21 | 14.37 | 51,952 | -0.12(-0.84%) |
Jul 08, 2004 | 14.74 | 14.85 | 14.42 | 14.49 | 63,746 | -0.37(-2.49%) |
Jul 07, 2004 | 14.39 | 15.22 | 14.21 | 14.86 | 78,770 | +0.30(+2.05%) |
Jul 06, 2004 | 14.81 | 14.83 | 14.46 | 14.56 | 58,972 | -0.28(-1.92%) |
Jul 02, 2004 | 15.06 | 15.06 | 14.60 | 14.85 | 45,774 | -0.25(-1.65%) |
Jul 01, 2004 | 15.27 | 15.35 | 14.89 | 15.10 | 77,928 | -0.19(-1.26%) |
Jun 30, 2004 | 15.06 | 15.60 | 15.06 | 15.29 | 36,928 | +0.14(+0.94%) |
Jun 29, 2004 | 14.61 | 15.52 | 14.61 | 15.15 | 131,004 | +0.37(+2.51%) |
Jun 28, 2004 | 14.92 | 14.96 | 14.55 | 14.78 | 76,103 | +0.01(+0.10%) |
Jun 25, 2004 | 13.26 | 14.78 | 13.26 | 14.76 | 166,387 | +1.70(+12.97%) |
Jun 24, 2004 | 14.23 | 14.96 | 12.89 | 13.07 | 159,928 | -1.27(-8.89%) |
Jun 23, 2004 | 14.78 | 14.85 | 14.33 | 14.34 | 97,586 | -0.56(-3.77%) |
Jun 22, 2004 | 15.10 | 15.10 | 14.64 | 14.91 | 112,329 | -0.05(-0.33%) |
Jun 21, 2004 | 14.54 | 14.99 | 14.54 | 14.96 | 35,243 | +0.41(+2.84%) |
Jun 18, 2004 | 13.86 | 14.71 | 13.86 | 14.54 | 81,017 | +0.68(+4.93%) |
Jun 17, 2004 | 14.09 | 14.09 | 13.75 | 13.86 | 74,699 | -0.23(-1.62%) |
Jun 16, 2004 | 13.89 | 14.14 | 13.57 | 14.09 | 56,585 | +0.31(+2.22%) |
Jun 15, 2004 | 13.90 | 14.13 | 13.75 | 13.78 | 74,277 | +0.00(+0.00%) |
Jun 14, 2004 | 14.21 | 14.28 | 13.42 | 13.78 | 110,082 | -0.51(-3.54%) |
Jun 10, 2004 | 14.39 | 14.45 | 14.17 | 14.29 | 75,401 | -0.19(-1.28%) |
Jun 09, 2004 | 14.64 | 14.71 | 14.29 | 14.47 | 29,065 | -0.07(-0.49%) |
Jun 08, 2004 | 14.35 | 14.54 | 14.25 | 14.54 | 23,729 | +0.09(+0.64%) |
Jun 07, 2004 | 14.17 | 14.62 | 14.07 | 14.45 | 72,873 | +0.21(+1.45%) |
Jun 04, 2004 | 14.21 | 14.45 | 13.99 | 14.24 | 24,572 | +0.12(+0.86%) |
Jun 03, 2004 | 14.67 | 14.67 | 13.99 | 14.12 | 53,777 | -0.44(-3.03%) |
Jun 02, 2004 | 15.08 | 15.08 | 14.35 | 14.56 | 67,397 | -0.54(-3.58%) |
Jun 01, 2004 | 14.22 | 15.14 | 13.85 | 15.11 | 92,531 | +0.81(+5.68%) |
May 28, 2004 | 14.84 | 14.84 | 14.19 | 14.29 | 55,743 | -0.55(-3.69%) |
May 27, 2004 | 14.56 | 14.92 | 14.07 | 14.84 | 97,164 | +0.31(+2.11%) |
May 26, 2004 | 14.92 | 14.93 | 14.31 | 14.54 | 56,585 | -0.37(-2.48%) |
May 25, 2004 | 13.71 | 14.98 | 13.65 | 14.91 | 82,000 | +1.26(+9.24%) |
May 24, 2004 | 13.62 | 13.80 | 13.53 | 13.65 | 38,894 | -0.04(-0.31%) |
May 21, 2004 | 13.60 | 13.70 | 13.30 | 13.69 | 31,171 | +0.08(+0.58%) |
May 20, 2004 | 13.57 | 13.62 | 13.18 | 13.61 | 29,205 | +0.12(+0.90%) |
May 19, 2004 | 13.48 | 13.88 | 13.41 | 13.49 | 51,250 | +0.15(+1.12%) |
May 18, 2004 | 13.18 | 13.46 | 13.08 | 13.34 | 45,212 | +0.23(+1.79%) |
May 17, 2004 | 13.75 | 13.75 | 13.10 | 13.10 | 80,175 | -0.50(-3.66%) |
May 14, 2004 | 13.85 | 13.85 | 13.49 | 13.60 | 52,373 | -0.36(-2.55%) |
May 13, 2004 | 13.58 | 14.07 | 13.57 | 13.96 | 49,565 | +0.31(+2.24%) |
May 12, 2004 | 13.50 | 13.67 | 13.10 | 13.65 | 40,578 | +0.02(+0.16%) |
May 11, 2004 | 13.11 | 13.69 | 12.97 | 13.63 | 37,209 | +0.63(+4.82%) |
May 10, 2004 | 13.53 | 13.60 | 12.93 | 13.00 | 47,739 | -0.64(-4.70%) |
May 07, 2004 | 13.60 | 13.84 | 13.50 | 13.65 | 69,784 | -0.04(-0.26%) |
May 06, 2004 | 13.57 | 13.89 | 13.39 | 13.68 | 72,452 | -0.05(-0.36%) |
May 05, 2004 | 13.50 | 13.77 | 13.46 | 13.73 | 57,849 | +0.31(+2.33%) |
May 04, 2004 | 13.21 | 13.62 | 13.00 | 13.42 | 49,144 | +0.26(+1.95%) |
May 03, 2004 | 13.19 | 13.47 | 12.89 | 13.16 | 62,764 | -0.10(-0.75%) |
Apr 30, 2004 | 12.78 | 13.69 | 12.78 | 13.26 | 103,764 | +0.90(+7.32%) |
Apr 29, 2004 | 12.86 | 13.03 | 12.36 | 12.36 | 63,325 | -0.45(-3.50%) |
Apr 28, 2004 | 13.18 | 13.18 | 12.75 | 12.81 | 46,897 | -0.51(-3.85%) |
Apr 27, 2004 | 13.08 | 13.32 | 13.00 | 13.32 | 22,887 | +0.23(+1.80%) |
Apr 26, 2004 | 13.32 | 13.42 | 13.07 | 13.08 | 14,743 | -0.28(-2.13%) |
Apr 23, 2004 | 13.78 | 13.82 | 13.24 | 13.37 | 26,537 | -0.29(-2.14%) |
Apr 22, 2004 | 13.40 | 13.71 | 13.40 | 13.66 | 79,473 | +0.26(+1.97%) |
Apr 21, 2004 | 13.16 | 13.50 | 12.88 | 13.40 | 27,520 | +0.38(+2.90%) |
Apr 20, 2004 | 13.50 | 13.65 | 13.01 | 13.02 | 27,520 | -0.37(-2.77%) |
Apr 19, 2004 | 13.28 | 13.44 | 12.95 | 13.39 | 36,366 | -0.05(-0.37%) |
Apr 16, 2004 | 13.62 | 13.69 | 13.21 | 13.44 | 53,918 | -0.11(-0.79%) |
Apr 15, 2004 | 13.34 | 13.60 | 13.10 | 13.55 | 25,976 | +0.25(+1.87%) |
Apr 14, 2004 | 13.40 | 13.64 | 13.10 | 13.30 | 31,733 | -0.11(-0.80%) |
Apr 13, 2004 | 14.24 | 14.24 | 13.33 | 13.40 | 39,315 | -0.77(-5.43%) |
Apr 12, 2004 | 13.78 | 14.21 | 13.78 | 14.17 | 17,551 | +0.39(+2.84%) |
Apr 08, 2004 | 14.10 | 14.29 | 13.78 | 13.78 | 38,051 | -0.19(-1.38%) |
Apr 07, 2004 | 13.89 | 14.06 | 13.72 | 13.97 | 28,924 | -0.04(-0.25%) |
Apr 06, 2004 | 14.24 | 14.24 | 13.98 | 14.01 | 30,469 | -0.28(-1.99%) |
Apr 05, 2004 | 14.21 | 14.31 | 14.14 | 14.29 | 25,554 | -0.02(-0.15%) |
Apr 02, 2004 | 13.85 | 14.31 | 13.84 | 14.31 | 49,284 | +0.61(+4.47%) |
Apr 01, 2004 | 14.21 | 14.31 | 13.67 | 13.70 | 80,034 | -0.41(-2.88%) |
Mar 31, 2004 | 13.64 | 14.12 | 13.53 | 14.11 | 66,976 | +0.38(+2.80%) |
Mar 30, 2004 | 13.89 | 13.95 | 13.61 | 13.72 | 36,366 | -0.21(-1.53%) |
Mar 29, 2004 | 13.42 | 13.94 | 13.41 | 13.94 | 63,044 | +0.56(+4.21%) |
Mar 26, 2004 | 13.18 | 13.50 | 13.04 | 13.37 | 78,911 | +0.31(+2.34%) |
Mar 25, 2004 | 12.39 | 13.25 | 12.39 | 13.07 | 53,918 | +0.66(+5.34%) |
Mar 24, 2004 | 12.64 | 12.95 | 12.37 | 12.41 | 80,315 | -0.34(-2.68%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.64 | 12.75 | 55,883 | -0.36(-2.77%) |
Mar 22, 2004 | 13.18 | 13.30 | 12.96 | 13.11 | 85,370 | -0.23(-1.71%) |
Mar 19, 2004 | 13.10 | 13.56 | 12.95 | 13.34 | 78,770 | +0.38(+2.91%) |
Mar 18, 2004 | 13.28 | 13.29 | 12.81 | 12.96 | 35,102 | -0.31(-2.36%) |
Mar 17, 2004 | 13.20 | 13.31 | 12.95 | 13.28 | 50,548 | +0.10(+0.76%) |
Mar 16, 2004 | 12.82 | 13.24 | 12.39 | 13.18 | 62,623 | +0.50(+3.93%) |
Mar 15, 2004 | 13.40 | 13.52 | 12.53 | 12.68 | 80,877 | -0.88(-6.46%) |
Mar 12, 2004 | 13.03 | 13.55 | 12.89 | 13.55 | 63,606 | +0.66(+5.14%) |
Mar 11, 2004 | 12.82 | 13.12 | 12.39 | 12.89 | 95,620 | +0.04(+0.33%) |
Mar 10, 2004 | 13.18 | 13.30 | 12.83 | 12.85 | 90,986 | -0.40(-3.01%) |
Mar 09, 2004 | 13.64 | 13.65 | 12.98 | 13.25 | 81,017 | -0.46(-3.38%) |
Mar 08, 2004 | 14.14 | 14.14 | 13.43 | 13.71 | 90,705 | -0.33(-2.33%) |
Mar 05, 2004 | 14.35 | 14.35 | 13.71 | 14.04 | 79,894 | -0.48(-3.29%) |
Mar 04, 2004 | 14.09 | 14.51 | 14.03 | 14.51 | 52,233 | +0.52(+3.72%) |
Mar 03, 2004 | 13.42 | 14.11 | 13.28 | 13.99 | 79,613 | +0.65(+4.86%) |
Mar 02, 2004 | 14.21 | 14.21 | 13.18 | 13.35 | 221,288 | -0.97(-6.77%) |