Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.85 | 13.01 | 12.85 | 13.01 | 79,860 | +0.14(+1.09%) |
Mar 30, 2005 | 12.79 | 12.92 | 12.78 | 12.87 | 57,872 | +0.03(+0.23%) |
Mar 29, 2005 | 12.90 | 12.90 | 12.73 | 12.84 | 99,358 | -0.22(-1.70%) |
Mar 28, 2005 | 13.05 | 13.08 | 13.04 | 13.06 | 41,900 | +0.01(+0.11%) |
Mar 24, 2005 | 13.06 | 13.13 | 13.02 | 13.05 | 38,374 | +0.03(+0.22%) |
Mar 23, 2005 | 13.23 | 13.23 | 12.97 | 13.02 | 56,628 | -0.22(-1.64%) |
Mar 22, 2005 | 13.21 | 13.31 | 13.21 | 13.23 | 34,433 | +0.02(+0.18%) |
Mar 21, 2005 | 13.55 | 13.58 | 13.11 | 13.21 | 61,813 | -0.34(-2.49%) |
Mar 18, 2005 | 13.57 | 13.66 | 13.40 | 13.55 | 60,361 | -0.02(-0.18%) |
Mar 17, 2005 | 13.60 | 13.66 | 13.55 | 13.57 | 18,461 | -0.00(-0.04%) |
Mar 16, 2005 | 13.62 | 13.69 | 13.55 | 13.58 | 26,343 | -0.04(-0.32%) |
Mar 15, 2005 | 13.55 | 13.64 | 13.52 | 13.62 | 28,210 | +0.07(+0.53%) |
Mar 14, 2005 | 13.45 | 13.71 | 13.42 | 13.55 | 32,981 | +0.05(+0.36%) |
Mar 11, 2005 | 13.41 | 13.53 | 13.41 | 13.50 | 13,897 | +0.10(+0.72%) |
Mar 10, 2005 | 13.60 | 13.62 | 13.33 | 13.40 | 48,331 | -0.17(-1.24%) |
Mar 09, 2005 | 13.56 | 13.64 | 13.40 | 13.57 | 37,752 | +0.01(+0.07%) |
Mar 08, 2005 | 13.69 | 13.72 | 13.52 | 13.56 | 31,114 | -0.10(-0.71%) |
Mar 07, 2005 | 13.63 | 13.72 | 13.63 | 13.66 | 29,662 | +0.10(+0.75%) |
Mar 04, 2005 | 13.47 | 13.59 | 13.43 | 13.56 | 65,132 | +0.09(+0.68%) |
Mar 03, 2005 | 13.38 | 13.47 | 13.30 | 13.46 | 34,433 | +0.09(+0.65%) |
Mar 02, 2005 | 13.47 | 13.47 | 13.33 | 13.38 | 64,510 | -0.11(-0.79%) |
Mar 01, 2005 | 13.42 | 13.55 | 13.21 | 13.48 | 108,070 | +0.25(+1.89%) |
Feb 28, 2005 | 13.19 | 13.25 | 13.08 | 13.23 | 74,052 | +0.07(+0.55%) |
Feb 25, 2005 | 12.82 | 13.16 | 12.80 | 13.16 | 80,275 | +0.27(+2.13%) |
Feb 24, 2005 | 13.31 | 13.33 | 12.78 | 12.89 | 151,423 | -0.50(-3.75%) |
Feb 23, 2005 | 13.56 | 13.56 | 13.25 | 13.39 | 93,758 | -0.12(-0.89%) |
Feb 22, 2005 | 13.96 | 13.96 | 13.50 | 13.51 | 65,132 | -0.48(-3.41%) |
Feb 18, 2005 | 14.32 | 14.33 | 13.98 | 13.99 | 49,160 | -0.34(-2.36%) |
Feb 17, 2005 | 14.15 | 14.35 | 14.15 | 14.32 | 24,476 | +0.05(+0.37%) |
Feb 16, 2005 | 14.22 | 14.27 | 14.13 | 14.27 | 22,609 | +0.06(+0.41%) |
Feb 15, 2005 | 14.22 | 14.27 | 14.11 | 14.21 | 35,677 | -0.01(-0.07%) |
Feb 14, 2005 | 14.27 | 14.27 | 14.20 | 14.22 | 29,247 | -0.08(-0.54%) |
Feb 11, 2005 | 14.41 | 14.41 | 14.25 | 14.30 | 21,365 | -0.09(-0.64%) |
Feb 10, 2005 | 14.27 | 14.40 | 14.25 | 14.39 | 25,098 | +0.05(+0.37%) |
Feb 09, 2005 | 14.32 | 14.40 | 14.22 | 14.34 | 24,476 | +0.00(+0.00%) |
Feb 08, 2005 | 14.27 | 14.34 | 14.24 | 14.34 | 15,142 | +0.07(+0.47%) |
Feb 07, 2005 | 14.29 | 14.37 | 14.22 | 14.27 | 44,389 | -0.02(-0.17%) |
Feb 04, 2005 | 14.22 | 14.29 | 14.17 | 14.29 | 34,018 | +0.27(+1.89%) |
Feb 03, 2005 | 14.04 | 14.17 | 14.00 | 14.03 | 30,284 | -0.03(-0.24%) |
Feb 02, 2005 | 14.09 | 14.11 | 13.96 | 14.06 | 19,290 | -0.01(-0.10%) |
Feb 01, 2005 | 13.96 | 14.08 | 13.93 | 14.08 | 20,328 | +0.14(+1.04%) |
Jan 31, 2005 | 13.93 | 14.03 | 13.88 | 13.93 | 25,928 | +0.02(+0.17%) |
Jan 28, 2005 | 13.90 | 14.00 | 13.74 | 13.91 | 23,024 | +0.02(+0.17%) |
Jan 27, 2005 | 14.00 | 14.08 | 13.79 | 13.88 | 50,197 | -0.09(-0.62%) |
Jan 26, 2005 | 14.03 | 14.03 | 13.94 | 13.97 | 36,300 | -0.04(-0.31%) |
Jan 25, 2005 | 14.00 | 14.01 | 13.93 | 14.01 | 40,656 | +0.01(+0.07%) |
Jan 24, 2005 | 14.08 | 14.17 | 13.93 | 14.00 | 33,188 | -0.02(-0.17%) |
Jan 21, 2005 | 14.03 | 14.19 | 14.00 | 14.03 | 27,173 | +0.02(+0.17%) |
Jan 20, 2005 | 14.00 | 14.05 | 13.92 | 14.00 | 127,361 | -0.16(-1.12%) |
Jan 19, 2005 | 14.20 | 14.20 | 14.06 | 14.16 | 17,631 | +0.01(+0.07%) |
Jan 18, 2005 | 13.91 | 14.15 | 13.91 | 14.15 | 32,151 | +0.37(+2.66%) |
Jan 14, 2005 | 13.81 | 13.87 | 13.68 | 13.79 | 36,715 | -0.05(-0.35%) |
Jan 13, 2005 | 13.72 | 13.86 | 13.62 | 13.84 | 28,002 | +0.19(+1.41%) |
Jan 12, 2005 | 13.69 | 13.74 | 13.38 | 13.64 | 65,755 | -0.12(-0.84%) |
Jan 11, 2005 | 14.03 | 14.04 | 13.66 | 13.76 | 35,677 | -0.22(-1.59%) |
Jan 10, 2005 | 14.22 | 14.22 | 13.94 | 13.98 | 52,894 | -0.20(-1.39%) |
Jan 07, 2005 | 13.97 | 14.22 | 13.94 | 14.18 | 77,371 | +0.33(+2.40%) |
Jan 06, 2005 | 14.22 | 14.26 | 13.79 | 13.85 | 123,420 | -0.36(-2.51%) |
Jan 05, 2005 | 14.82 | 14.82 | 14.11 | 14.20 | 170,506 | -0.86(-5.73%) |
Jan 04, 2005 | 15.12 | 15.15 | 15.07 | 15.07 | 16,386 | -0.03(-0.19%) |
Jan 03, 2005 | 15.31 | 15.32 | 15.09 | 15.09 | 26,550 | -0.18(-1.20%) |
Dec 31, 2004 | 15.16 | 15.30 | 15.12 | 15.28 | 16,801 | +0.14(+0.92%) |
Dec 30, 2004 | 15.16 | 15.17 | 15.09 | 15.14 | 5,600 | -0.02(-0.13%) |
Dec 29, 2004 | 15.05 | 15.16 | 14.96 | 15.16 | 22,817 | +0.13(+0.90%) |
Dec 28, 2004 | 15.06 | 15.11 | 15.02 | 15.02 | 22,817 | -0.01(-0.06%) |
Dec 27, 2004 | 15.32 | 15.35 | 15.03 | 15.03 | 26,136 | -0.28(-1.86%) |
Dec 23, 2004 | 15.35 | 15.37 | 15.16 | 15.32 | 24,269 | -0.02(-0.16%) |
Dec 22, 2004 | 15.16 | 15.34 | 15.16 | 15.34 | 22,402 | +0.18(+1.18%) |
Dec 21, 2004 | 15.07 | 15.19 | 15.03 | 15.16 | 23,646 | -0.17(-1.13%) |
Dec 20, 2004 | 15.26 | 15.34 | 15.19 | 15.34 | 114,293 | +0.08(+0.51%) |
Dec 17, 2004 | 15.11 | 15.27 | 15.11 | 15.26 | 47,916 | +0.16(+1.05%) |
Dec 16, 2004 | 15.09 | 15.16 | 15.07 | 15.10 | 30,699 | +0.01(+0.06%) |
Dec 15, 2004 | 14.81 | 15.09 | 14.79 | 15.09 | 32,981 | +0.31(+2.12%) |
Dec 14, 2004 | 14.81 | 14.81 | 14.76 | 14.78 | 12,653 | -0.04(-0.26%) |
Dec 13, 2004 | 14.91 | 14.91 | 14.75 | 14.81 | 28,210 | -0.07(-0.49%) |
Dec 10, 2004 | 14.87 | 14.94 | 14.82 | 14.89 | 28,417 | +0.06(+0.42%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.78 | 14.82 | 98,321 | -0.22(-1.47%) |
Dec 08, 2004 | 15.07 | 15.07 | 15.01 | 15.05 | 99,151 | -0.02(-0.13%) |
Dec 07, 2004 | 15.02 | 15.11 | 14.96 | 15.07 | 47,708 | +0.07(+0.45%) |
Dec 06, 2004 | 14.75 | 15.00 | 14.72 | 15.00 | 65,962 | +0.25(+1.67%) |
Dec 03, 2004 | 14.70 | 14.75 | 14.53 | 14.75 | 35,055 | +0.05(+0.36%) |
Dec 02, 2004 | 14.56 | 14.70 | 14.44 | 14.70 | 26,343 | +0.12(+0.79%) |
Dec 01, 2004 | 14.56 | 14.66 | 14.46 | 14.58 | 35,262 | +0.07(+0.50%) |
Nov 30, 2004 | 14.34 | 14.51 | 14.27 | 14.51 | 86,290 | +0.07(+0.50%) |
Nov 29, 2004 | 14.61 | 14.61 | 14.37 | 14.44 | 27,173 | -0.13(-0.89%) |
Nov 26, 2004 | 14.61 | 14.61 | 14.56 | 14.57 | 5,808 | +0.01(+0.07%) |
Nov 24, 2004 | 14.49 | 14.63 | 14.49 | 14.56 | 40,656 | +0.12(+0.84%) |
Nov 23, 2004 | 14.39 | 14.46 | 14.34 | 14.44 | 21,157 | +0.10(+0.71%) |
Nov 22, 2004 | 14.27 | 14.38 | 14.27 | 14.34 | 15,764 | +0.07(+0.47%) |
Nov 19, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 49,160 | -0.14(-1.00%) |
Nov 18, 2004 | 14.54 | 14.61 | 14.35 | 14.41 | 91,891 | -0.00(-0.03%) |
Nov 17, 2004 | 14.46 | 14.70 | 14.32 | 14.42 | 191,249 | +0.32(+2.26%) |
Nov 16, 2004 | 13.97 | 14.10 | 13.93 | 14.10 | 17,838 | +0.13(+0.93%) |
Nov 15, 2004 | 13.94 | 14.00 | 13.93 | 13.97 | 16,594 | +0.05(+0.35%) |
Nov 12, 2004 | 13.91 | 13.99 | 13.89 | 13.92 | 13,897 | -0.01(-0.07%) |
Nov 11, 2004 | 13.89 | 13.93 | 13.87 | 13.93 | 22,817 | +0.02(+0.14%) |
Nov 10, 2004 | 13.82 | 13.91 | 13.75 | 13.91 | 24,891 | +0.12(+0.87%) |
Nov 09, 2004 | 13.78 | 13.85 | 13.74 | 13.79 | 12,238 | -0.01(-0.11%) |
Nov 08, 2004 | 13.82 | 13.85 | 13.74 | 13.81 | 15,142 | +0.04(+0.28%) |
Nov 05, 2004 | 14.01 | 14.03 | 13.77 | 13.77 | 23,646 | -0.21(-1.48%) |
Nov 04, 2004 | 13.76 | 13.98 | 13.76 | 13.98 | 17,009 | +0.24(+1.75%) |
Nov 03, 2004 | 13.74 | 13.79 | 13.67 | 13.73 | 17,631 | +0.02(+0.14%) |
Nov 02, 2004 | 13.69 | 13.80 | 13.64 | 13.72 | 18,876 | -0.02(-0.18%) |
Nov 01, 2004 | 13.81 | 13.81 | 13.69 | 13.74 | 20,950 | -0.12(-0.84%) |
Oct 29, 2004 | 13.87 | 13.88 | 13.69 | 13.86 | 19,290 | -0.01(-0.07%) |
Oct 28, 2004 | 13.58 | 14.00 | 13.58 | 13.87 | 38,374 | +0.34(+2.49%) |
Oct 27, 2004 | 13.45 | 13.60 | 13.45 | 13.53 | 17,216 | +0.08(+0.57%) |
Oct 26, 2004 | 13.38 | 13.53 | 13.38 | 13.45 | 9,334 | +0.06(+0.43%) |
Oct 25, 2004 | 13.35 | 13.41 | 13.31 | 13.39 | 35,262 | -0.04(-0.29%) |
Oct 22, 2004 | 13.54 | 13.69 | 13.40 | 13.43 | 26,965 | -0.08(-0.61%) |
Oct 21, 2004 | 13.55 | 13.57 | 13.50 | 13.51 | 21,157 | -0.01(-0.07%) |
Oct 20, 2004 | 13.68 | 13.69 | 13.50 | 13.52 | 37,959 | -0.16(-1.16%) |
Oct 19, 2004 | 13.76 | 13.79 | 13.67 | 13.68 | 14,934 | -0.03(-0.21%) |
Oct 18, 2004 | 13.74 | 13.77 | 13.67 | 13.71 | 31,114 | -0.08(-0.56%) |
Oct 15, 2004 | 13.59 | 13.79 | 13.59 | 13.79 | 17,424 | +0.18(+1.31%) |
Oct 14, 2004 | 13.59 | 13.64 | 13.59 | 13.61 | 10,993 | +0.02(+0.18%) |
Oct 13, 2004 | 13.57 | 13.64 | 13.56 | 13.59 | 8,089 | +0.04(+0.28%) |
Oct 12, 2004 | 13.47 | 13.55 | 13.43 | 13.55 | 18,668 | +0.08(+0.57%) |
Oct 11, 2004 | 13.45 | 13.47 | 13.32 | 13.47 | 35,470 | +0.02(+0.14%) |
Oct 08, 2004 | 13.51 | 13.52 | 13.44 | 13.45 | 62,643 | -0.08(-0.61%) |
Oct 07, 2004 | 13.57 | 13.60 | 13.52 | 13.53 | 18,461 | +0.01(+0.07%) |
Oct 06, 2004 | 13.55 | 13.57 | 13.51 | 13.52 | 33,188 | -0.01(-0.07%) |
Oct 05, 2004 | 13.65 | 13.65 | 13.52 | 13.53 | 15,764 | -0.06(-0.43%) |
Oct 04, 2004 | 13.57 | 13.62 | 13.55 | 13.59 | 15,557 | +0.02(+0.18%) |
Oct 01, 2004 | 13.66 | 13.67 | 13.52 | 13.57 | 23,439 | -0.13(-0.92%) |
Sep 30, 2004 | 13.68 | 13.70 | 13.60 | 13.69 | 21,780 | +0.11(+0.82%) |
Sep 29, 2004 | 13.66 | 13.66 | 13.54 | 13.58 | 23,439 | -0.08(-0.57%) |
Sep 28, 2004 | 13.79 | 13.79 | 13.65 | 13.66 | 9,541 | -0.33(-2.38%) |
Sep 27, 2004 | 14.00 | 14.05 | 13.99 | 13.99 | 18,668 | -0.01(-0.07%) |
Sep 24, 2004 | 14.00 | 14.05 | 14.00 | 14.00 | 20,535 | +0.02(+0.14%) |
Sep 23, 2004 | 14.01 | 14.04 | 13.96 | 13.98 | 17,838 | -0.01(-0.07%) |
Sep 22, 2004 | 14.13 | 14.13 | 13.93 | 13.99 | 31,736 | -0.01(-0.10%) |
Sep 21, 2004 | 13.93 | 14.03 | 13.93 | 14.00 | 15,142 | +0.11(+0.80%) |
Sep 20, 2004 | 13.86 | 14.03 | 13.79 | 13.89 | 36,715 | +0.11(+0.77%) |
Sep 17, 2004 | 13.87 | 13.92 | 13.77 | 13.79 | 26,136 | +0.02(+0.14%) |
Sep 16, 2004 | 13.65 | 13.83 | 13.60 | 13.77 | 14,520 | +0.17(+1.28%) |
Sep 15, 2004 | 13.45 | 13.67 | 13.40 | 13.60 | 21,157 | +0.14(+1.08%) |
Sep 14, 2004 | 13.55 | 13.55 | 13.43 | 13.45 | 30,284 | -0.05(-0.36%) |
Sep 13, 2004 | 13.51 | 13.60 | 13.45 | 13.50 | 15,764 | -0.01(-0.11%) |
Sep 10, 2004 | 13.65 | 13.71 | 13.43 | 13.51 | 21,157 | -0.04(-0.28%) |
Sep 09, 2004 | 13.59 | 13.68 | 13.55 | 13.55 | 14,934 | -0.04(-0.28%) |
Sep 08, 2004 | 13.46 | 13.59 | 13.45 | 13.59 | 17,631 | +0.12(+0.86%) |
Sep 07, 2004 | 13.35 | 13.62 | 13.35 | 13.47 | 13,897 | +0.12(+0.90%) |
Sep 03, 2004 | 13.50 | 13.50 | 13.31 | 13.35 | 24,061 | -0.19(-1.42%) |
Sep 02, 2004 | 13.38 | 13.63 | 13.38 | 13.55 | 20,328 | +0.14(+1.04%) |
Sep 01, 2004 | 13.16 | 13.41 | 13.15 | 13.41 | 30,906 | +0.20(+1.53%) |
Aug 31, 2004 | 13.18 | 13.24 | 13.14 | 13.20 | 17,631 | +0.07(+0.55%) |
Aug 30, 2004 | 13.23 | 13.26 | 13.06 | 13.13 | 21,572 | -0.08(-0.58%) |
Aug 27, 2004 | 13.10 | 13.26 | 13.09 | 13.21 | 26,758 | +0.12(+0.88%) |
Aug 26, 2004 | 13.00 | 13.13 | 12.95 | 13.09 | 21,365 | +0.02(+0.18%) |
Aug 25, 2004 | 12.95 | 13.07 | 12.95 | 13.07 | 17,424 | +0.12(+0.89%) |
Aug 24, 2004 | 12.97 | 13.09 | 12.90 | 12.95 | 38,374 | -0.06(-0.48%) |
Aug 23, 2004 | 12.93 | 13.14 | 12.93 | 13.02 | 13,482 | +0.04(+0.33%) |
Aug 20, 2004 | 12.78 | 12.99 | 12.75 | 12.97 | 22,817 | +0.20(+1.59%) |
Aug 19, 2004 | 12.77 | 12.87 | 12.77 | 12.77 | 24,891 | -0.00(-0.04%) |
Aug 18, 2004 | 12.61 | 12.78 | 12.60 | 12.78 | 21,780 | +0.17(+1.34%) |
Aug 17, 2004 | 12.46 | 12.63 | 12.46 | 12.61 | 10,371 | +0.17(+1.40%) |
Aug 16, 2004 | 12.49 | 12.50 | 12.40 | 12.43 | 20,120 | -0.02(-0.19%) |
Aug 13, 2004 | 12.50 | 12.53 | 12.42 | 12.46 | 10,164 | -0.03(-0.27%) |
Aug 12, 2004 | 12.58 | 12.62 | 12.49 | 12.49 | 20,742 | -0.07(-0.54%) |
Aug 11, 2004 | 12.58 | 12.74 | 12.56 | 12.56 | 18,461 | -0.06(-0.46%) |
Aug 10, 2004 | 12.64 | 12.87 | 12.62 | 12.62 | 30,699 | +0.02(+0.19%) |
Aug 09, 2004 | 12.56 | 12.75 | 12.56 | 12.59 | 30,284 | +0.08(+0.65%) |
Aug 06, 2004 | 12.53 | 12.61 | 12.43 | 12.51 | 36,300 | -0.02(-0.19%) |
Aug 05, 2004 | 12.58 | 12.61 | 12.52 | 12.53 | 12,030 | +0.00(+0.00%) |
Aug 04, 2004 | 12.54 | 12.63 | 12.48 | 12.53 | 37,544 | -0.02(-0.19%) |
Aug 03, 2004 | 12.56 | 12.60 | 12.44 | 12.56 | 70,111 | +0.10(+0.77%) |
Aug 02, 2004 | 12.03 | 12.51 | 11.96 | 12.46 | 63,265 | +0.46(+3.86%) |
Jul 30, 2004 | 11.88 | 12.00 | 11.82 | 12.00 | 36,300 | +0.14(+1.22%) |
Jul 29, 2004 | 11.81 | 11.92 | 11.81 | 11.85 | 51,442 | +0.04(+0.37%) |
Jul 28, 2004 | 11.88 | 11.91 | 11.80 | 11.81 | 25,928 | -0.05(-0.45%) |
Jul 27, 2004 | 12.04 | 12.05 | 11.82 | 11.86 | 24,684 | -0.14(-1.16%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.00 | 12.00 | 32,566 | -0.14(-1.19%) |
Jul 23, 2004 | 12.40 | 12.40 | 12.15 | 12.15 | 21,780 | -0.25(-2.02%) |
Jul 22, 2004 | 12.49 | 12.49 | 12.38 | 12.40 | 26,343 | -0.13(-1.04%) |
Jul 21, 2004 | 12.65 | 12.65 | 12.50 | 12.53 | 24,269 | -0.13(-1.03%) |
Jul 20, 2004 | 12.67 | 12.67 | 12.58 | 12.66 | 25,306 | -0.01(-0.08%) |
Jul 19, 2004 | 12.62 | 12.67 | 12.53 | 12.67 | 77,163 | +0.05(+0.42%) |
Jul 16, 2004 | 12.53 | 12.63 | 12.53 | 12.62 | 17,631 | +0.09(+0.69%) |
Jul 15, 2004 | 12.51 | 12.58 | 12.46 | 12.53 | 15,972 | -0.00(-0.04%) |
Jul 14, 2004 | 12.56 | 12.73 | 12.51 | 12.53 | 35,677 | +0.00(+0.04%) |
Jul 13, 2004 | 12.25 | 12.56 | 12.24 | 12.53 | 48,331 | +0.27(+2.16%) |
Jul 12, 2004 | 12.17 | 12.30 | 12.12 | 12.26 | 76,541 | +0.13(+1.03%) |
Jul 09, 2004 | 12.29 | 12.29 | 12.00 | 12.14 | 75,504 | -0.11(-0.87%) |
Jul 08, 2004 | 12.19 | 12.37 | 12.19 | 12.25 | 62,851 | +0.08(+0.67%) |
Jul 07, 2004 | 12.05 | 12.19 | 12.05 | 12.16 | 31,529 | +0.21(+1.73%) |
Jul 06, 2004 | 12.03 | 12.03 | 11.93 | 11.96 | 38,374 | -0.10(-0.84%) |
Jul 02, 2004 | 12.27 | 12.32 | 12.05 | 12.06 | 31,321 | -0.19(-1.57%) |
Jul 01, 2004 | 12.20 | 12.30 | 12.20 | 12.25 | 31,944 | +0.05(+0.44%) |
Jun 30, 2004 | 12.41 | 12.44 | 12.15 | 12.20 | 48,953 | -0.18(-1.44%) |
Jun 29, 2004 | 12.30 | 12.46 | 12.29 | 12.38 | 26,550 | +0.10(+0.82%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.25 | 12.27 | 72,185 | -0.43(-3.38%) |
Jun 25, 2004 | 13.04 | 13.06 | 12.70 | 12.70 | 81,934 | -0.32(-2.44%) |
Jun 24, 2004 | 12.78 | 13.12 | 12.78 | 13.02 | 98,528 | +0.27(+2.12%) |
Jun 23, 2004 | 12.56 | 12.75 | 12.56 | 12.75 | 36,300 | +0.20(+1.57%) |
Jun 22, 2004 | 12.47 | 12.60 | 12.44 | 12.55 | 56,005 | +0.14(+1.13%) |
Jun 21, 2004 | 12.09 | 12.49 | 12.07 | 12.41 | 70,525 | +0.37(+3.04%) |
Jun 18, 2004 | 11.97 | 12.10 | 11.97 | 12.05 | 32,151 | +0.09(+0.73%) |
Jun 17, 2004 | 11.91 | 11.96 | 11.86 | 11.96 | 162,002 | +0.06(+0.49%) |
Jun 16, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 20,120 | +0.06(+0.53%) |
Jun 15, 2004 | 11.71 | 11.85 | 11.64 | 11.84 | 33,188 | +0.15(+1.28%) |
Jun 14, 2004 | 11.82 | 11.83 | 11.69 | 11.69 | 60,361 | -0.13(-1.10%) |
Jun 10, 2004 | 11.89 | 11.89 | 11.81 | 11.82 | 36,507 | -0.06(-0.53%) |
Jun 09, 2004 | 11.93 | 11.93 | 11.86 | 11.88 | 69,073 | -0.03(-0.24%) |
Jun 08, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 29,454 | -0.04(-0.32%) |
Jun 07, 2004 | 11.69 | 12.00 | 11.69 | 11.95 | 112,011 | +0.25(+2.14%) |
Jun 04, 2004 | 11.69 | 11.76 | 11.69 | 11.70 | 25,721 | -0.01(-0.12%) |
Jun 03, 2004 | 11.81 | 11.81 | 11.69 | 11.71 | 33,603 | +0.03(+0.29%) |
Jun 02, 2004 | 11.62 | 11.75 | 11.59 | 11.68 | 17,838 | +0.01(+0.12%) |
Jun 01, 2004 | 11.74 | 11.74 | 11.45 | 11.67 | 47,708 | -0.05(-0.41%) |
May 28, 2004 | 11.51 | 11.76 | 11.48 | 11.71 | 59,947 | +0.21(+1.80%) |
May 27, 2004 | 11.81 | 11.81 | 11.50 | 11.51 | 101,225 | -0.25(-2.13%) |
May 26, 2004 | 11.76 | 11.81 | 11.71 | 11.76 | 242,692 | -0.00(-0.04%) |
May 25, 2004 | 11.78 | 11.98 | 11.69 | 11.76 | 33,396 | -0.02(-0.20%) |
May 24, 2004 | 11.74 | 11.93 | 11.74 | 11.79 | 19,913 | +0.01(+0.08%) |
May 21, 2004 | 11.70 | 11.81 | 11.67 | 11.78 | 31,944 | +0.08(+0.70%) |
May 20, 2004 | 11.67 | 11.84 | 11.64 | 11.70 | 17,838 | +0.08(+0.66%) |
May 19, 2004 | 11.39 | 11.81 | 11.39 | 11.62 | 100,395 | +0.30(+2.68%) |
May 18, 2004 | 11.18 | 11.40 | 11.16 | 11.31 | 33,603 | +0.16(+1.47%) |
May 17, 2004 | 11.16 | 11.30 | 11.06 | 11.15 | 52,894 | +0.04(+0.35%) |
May 14, 2004 | 11.00 | 11.21 | 11.00 | 11.11 | 38,996 | +0.12(+1.10%) |
May 13, 2004 | 11.03 | 11.18 | 10.85 | 10.99 | 82,971 | +0.01(+0.09%) |
May 12, 2004 | 11.31 | 11.31 | 10.77 | 10.98 | 122,798 | -0.45(-3.96%) |
May 11, 2004 | 11.11 | 11.46 | 11.11 | 11.44 | 41,693 | +0.23(+2.02%) |
May 10, 2004 | 11.35 | 11.38 | 10.85 | 11.21 | 98,114 | -0.29(-2.52%) |
May 07, 2004 | 11.82 | 11.86 | 11.33 | 11.50 | 81,312 | -0.31(-2.65%) |
May 06, 2004 | 12.17 | 12.19 | 11.70 | 11.81 | 88,779 | -0.41(-3.32%) |
May 05, 2004 | 12.08 | 12.32 | 12.08 | 12.22 | 64,717 | +0.18(+1.48%) |
May 04, 2004 | 11.67 | 12.04 | 11.67 | 12.04 | 77,371 | +0.40(+3.44%) |
May 03, 2004 | 11.69 | 11.69 | 11.44 | 11.64 | 95,002 | -0.17(-1.47%) |
Apr 30, 2004 | 11.69 | 11.81 | 11.33 | 11.81 | 92,928 | +0.09(+0.74%) |
Apr 29, 2004 | 11.81 | 11.96 | 11.71 | 11.72 | 37,544 | -0.02(-0.21%) |
Apr 28, 2004 | 11.84 | 11.84 | 11.67 | 11.75 | 60,569 | -0.06(-0.49%) |
Apr 27, 2004 | 11.67 | 11.91 | 11.60 | 11.81 | 180,670 | +0.04(+0.37%) |
Apr 26, 2004 | 11.94 | 11.98 | 11.70 | 11.76 | 189,590 | -0.20(-1.65%) |
Apr 23, 2004 | 12.39 | 12.39 | 11.96 | 11.96 | 71,148 | -0.41(-3.35%) |
Apr 22, 2004 | 12.40 | 12.53 | 12.18 | 12.38 | 127,983 | -0.03(-0.23%) |
Apr 21, 2004 | 12.31 | 12.41 | 12.22 | 12.40 | 68,659 | +0.09(+0.74%) |
Apr 20, 2004 | 12.56 | 12.65 | 12.29 | 12.31 | 62,021 | -0.15(-1.24%) |
Apr 19, 2004 | 12.50 | 12.53 | 12.41 | 12.47 | 96,662 | +0.01(+0.12%) |
Apr 16, 2004 | 12.29 | 12.56 | 12.20 | 12.45 | 103,507 | +0.18(+1.49%) |
Apr 15, 2004 | 12.16 | 12.37 | 12.15 | 12.27 | 245,388 | +0.12(+0.99%) |
Apr 14, 2004 | 12.22 | 12.33 | 12.08 | 12.15 | 159,305 | -0.12(-0.98%) |
Apr 13, 2004 | 12.21 | 12.32 | 11.82 | 12.27 | 377,936 | -0.18(-1.47%) |
Apr 12, 2004 | 13.43 | 13.44 | 11.93 | 12.45 | 392,248 | -0.95(-7.09%) |
Apr 08, 2004 | 13.95 | 13.95 | 13.40 | 13.40 | 50,197 | -0.52(-3.74%) |
Apr 07, 2004 | 13.74 | 14.02 | 13.64 | 13.92 | 185,441 | +0.14(+1.01%) |
Apr 06, 2004 | 14.59 | 14.66 | 13.27 | 13.78 | 289,986 | -0.93(-6.32%) |
Apr 05, 2004 | 15.43 | 15.48 | 14.57 | 14.71 | 124,250 | -0.82(-5.28%) |
Apr 02, 2004 | 15.72 | 15.72 | 15.51 | 15.53 | 46,879 | -0.16(-1.01%) |