Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.39 | 13.48 | 13.39 | 13.48 | 2,200 | +0.10(+0.75%) |
Mar 30, 2005 | 13.26 | 13.40 | 13.26 | 13.38 | 10,100 | +0.12(+0.90%) |
Mar 29, 2005 | 13.24 | 13.35 | 13.24 | 13.26 | 7,500 | -0.05(-0.38%) |
Mar 28, 2005 | 13.37 | 13.39 | 13.22 | 13.31 | 12,400 | -0.12(-0.89%) |
Mar 24, 2005 | 13.50 | 13.50 | 13.35 | 13.43 | 36,600 | -0.07(-0.52%) |
Mar 23, 2005 | 13.53 | 13.54 | 13.40 | 13.50 | 14,800 | -0.06(-0.44%) |
Mar 22, 2005 | 13.58 | 13.68 | 13.56 | 13.56 | 12,600 | -0.09(-0.66%) |
Mar 21, 2005 | 13.63 | 13.65 | 13.55 | 13.65 | 18,800 | +0.03(+0.22%) |
Mar 18, 2005 | 13.67 | 13.68 | 13.61 | 13.62 | 10,400 | -0.05(-0.37%) |
Mar 17, 2005 | 13.69 | 13.69 | 13.66 | 13.67 | 2,500 | -0.08(-0.58%) |
Mar 16, 2005 | 13.79 | 13.79 | 13.66 | 13.75 | 3,500 | +0.01(+0.07%) |
Mar 15, 2005 | 13.72 | 13.80 | 13.66 | 13.74 | 16,800 | +0.01(+0.07%) |
Mar 14, 2005 | 13.71 | 13.89 | 13.71 | 13.73 | 7,100 | -0.17(-1.22%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.89 | 13.90 | 5,500 | -0.04(-0.29%) |
Mar 10, 2005 | 13.88 | 13.94 | 13.86 | 13.94 | 9,200 | +0.05(+0.36%) |
Mar 09, 2005 | 13.89 | 13.93 | 13.87 | 13.89 | 15,500 | -0.06(-0.43%) |
Mar 08, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 8,900 | +0.02(+0.14%) |
Mar 07, 2005 | 13.93 | 13.93 | 13.89 | 13.93 | 5,600 | +0.05(+0.36%) |
Mar 04, 2005 | 13.88 | 13.94 | 13.87 | 13.88 | 6,900 | -0.01(-0.07%) |
Mar 03, 2005 | 13.85 | 13.89 | 13.85 | 13.89 | 8,900 | +0.04(+0.29%) |
Mar 02, 2005 | 13.83 | 13.85 | 13.80 | 13.85 | 13,500 | +0.06(+0.44%) |
Mar 01, 2005 | 13.87 | 13.87 | 13.79 | 13.79 | 7,100 | -0.04(-0.29%) |
Feb 28, 2005 | 13.97 | 13.97 | 13.83 | 13.83 | 9,900 | -0.06(-0.43%) |
Feb 25, 2005 | 13.93 | 13.93 | 13.85 | 13.89 | 8,800 | +0.03(+0.22%) |
Feb 24, 2005 | 13.87 | 13.91 | 13.86 | 13.86 | 4,400 | -0.03(-0.22%) |
Feb 23, 2005 | 13.82 | 13.94 | 13.78 | 13.89 | 12,900 | +0.04(+0.29%) |
Feb 22, 2005 | 13.78 | 13.88 | 13.78 | 13.85 | 7,700 | +0.07(+0.51%) |
Feb 18, 2005 | 13.96 | 13.96 | 13.73 | 13.78 | 15,800 | -0.19(-1.36%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.97 | 13.97 | 5,100 | -0.09(-0.64%) |
Feb 16, 2005 | 14.07 | 14.07 | 14.06 | 14.06 | 1,500 | -0.05(-0.35%) |
Feb 15, 2005 | 14.18 | 14.18 | 14.10 | 14.11 | 6,500 | -0.09(-0.63%) |
Feb 14, 2005 | 14.13 | 14.20 | 14.13 | 14.20 | 7,800 | -0.05(-0.35%) |
Feb 11, 2005 | 14.24 | 14.25 | 14.23 | 14.25 | 7,200 | +0.05(+0.35%) |
Feb 10, 2005 | 14.20 | 14.30 | 14.20 | 14.20 | 5,200 | -0.05(-0.38%) |
Feb 09, 2005 | 14.18 | 14.26 | 14.12 | 14.25 | 15,500 | -0.02(-0.11%) |
Feb 08, 2005 | 14.14 | 14.27 | 14.14 | 14.27 | 3,600 | +0.14(+0.99%) |
Feb 07, 2005 | 14.12 | 14.18 | 14.11 | 14.13 | 6,300 | +0.05(+0.36%) |
Feb 04, 2005 | 14.11 | 14.23 | 14.08 | 14.08 | 11,300 | -0.02(-0.14%) |
Feb 03, 2005 | 14.14 | 14.18 | 14.04 | 14.10 | 8,900 | -0.03(-0.21%) |
Feb 02, 2005 | 14.09 | 14.14 | 14.01 | 14.13 | 8,900 | +0.06(+0.43%) |
Feb 01, 2005 | 14.08 | 14.09 | 13.98 | 14.07 | 10,100 | +0.03(+0.21%) |
Jan 31, 2005 | 14.07 | 14.07 | 13.99 | 14.04 | 4,300 | -0.03(-0.21%) |
Jan 28, 2005 | 14.03 | 14.07 | 14.02 | 14.07 | 6,200 | +0.03(+0.21%) |
Jan 27, 2005 | 14.00 | 14.04 | 13.95 | 14.04 | 13,200 | +0.04(+0.29%) |
Jan 26, 2005 | 13.90 | 14.01 | 13.90 | 14.00 | 26,000 | -0.05(-0.36%) |
Jan 25, 2005 | 13.95 | 14.09 | 13.95 | 14.05 | 13,000 | -0.01(-0.07%) |
Jan 24, 2005 | 14.05 | 14.06 | 13.88 | 14.06 | 23,400 | +0.03(+0.21%) |
Jan 21, 2005 | 14.00 | 14.04 | 13.97 | 14.03 | 3,500 | +0.01(+0.07%) |
Jan 20, 2005 | 13.97 | 14.02 | 13.87 | 14.02 | 11,000 | +0.02(+0.14%) |
Jan 19, 2005 | 13.97 | 14.00 | 13.97 | 14.00 | 3,900 | +0.04(+0.29%) |
Jan 18, 2005 | 13.97 | 13.99 | 13.82 | 13.96 | 19,100 | +0.00(+0.00%) |
Jan 14, 2005 | 13.90 | 13.97 | 13.86 | 13.96 | 4,100 | +0.04(+0.29%) |
Jan 13, 2005 | 13.94 | 13.99 | 13.83 | 13.92 | 28,900 | -0.10(-0.71%) |
Jan 12, 2005 | 14.07 | 14.13 | 14.00 | 14.02 | 9,200 | -0.05(-0.36%) |
Jan 11, 2005 | 14.03 | 14.07 | 14.03 | 14.07 | 2,700 | +0.00(+0.00%) |
Jan 10, 2005 | 13.95 | 14.09 | 13.94 | 14.07 | 14,500 | +0.12(+0.86%) |
Jan 07, 2005 | 13.97 | 14.07 | 13.92 | 13.95 | 13,700 | -0.02(-0.14%) |
Jan 06, 2005 | 14.04 | 14.06 | 13.95 | 13.97 | 9,800 | -0.05(-0.36%) |
Jan 05, 2005 | 14.00 | 14.02 | 13.90 | 14.02 | 7,300 | +0.02(+0.14%) |
Jan 04, 2005 | 14.02 | 14.04 | 14.00 | 14.00 | 9,100 | +0.03(+0.21%) |
Jan 03, 2005 | 13.91 | 14.03 | 13.91 | 13.97 | 23,000 | +0.11(+0.79%) |
Dec 31, 2004 | 13.84 | 13.86 | 13.84 | 13.86 | 6,400 | +0.05(+0.36%) |
Dec 30, 2004 | 13.67 | 13.81 | 13.64 | 13.81 | 19,200 | +0.18(+1.32%) |
Dec 29, 2004 | 13.79 | 13.79 | 13.59 | 13.63 | 54,800 | -0.12(-0.87%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.71 | 13.75 | 16,000 | +0.00(+0.00%) |
Dec 27, 2004 | 13.77 | 13.84 | 13.72 | 13.75 | 10,400 | -0.05(-0.36%) |
Dec 23, 2004 | 13.88 | 13.88 | 13.78 | 13.80 | 8,800 | -0.13(-0.93%) |
Dec 22, 2004 | 13.88 | 13.93 | 13.88 | 13.93 | 3,300 | +0.01(+0.07%) |
Dec 21, 2004 | 13.87 | 13.92 | 13.87 | 13.92 | 12,100 | +0.04(+0.29%) |
Dec 20, 2004 | 13.84 | 13.88 | 13.77 | 13.88 | 9,200 | +0.05(+0.36%) |
Dec 17, 2004 | 13.85 | 13.89 | 13.82 | 13.83 | 6,100 | -0.08(-0.58%) |
Dec 16, 2004 | 13.87 | 13.91 | 13.87 | 13.91 | 4,000 | +0.05(+0.36%) |
Dec 15, 2004 | 13.96 | 14.00 | 13.86 | 13.86 | 3,700 | -0.04(-0.29%) |
Dec 14, 2004 | 13.88 | 13.97 | 13.81 | 13.90 | 7,800 | -0.11(-0.79%) |
Dec 13, 2004 | 13.99 | 14.03 | 13.95 | 14.01 | 11,400 | +0.04(+0.29%) |
Dec 10, 2004 | 13.96 | 14.05 | 13.91 | 13.97 | 18,500 | -0.02(-0.14%) |
Dec 09, 2004 | 13.96 | 14.02 | 13.93 | 13.99 | 4,500 | -0.07(-0.50%) |
Dec 08, 2004 | 14.06 | 14.06 | 14.00 | 14.06 | 7,400 | -0.05(-0.35%) |
Dec 07, 2004 | 14.06 | 14.15 | 14.01 | 14.11 | 19,400 | +0.06(+0.43%) |
Dec 06, 2004 | 14.03 | 14.07 | 14.02 | 14.05 | 3,400 | +0.07(+0.50%) |
Dec 03, 2004 | 13.96 | 14.03 | 13.94 | 13.98 | 8,100 | +0.01(+0.07%) |
Dec 02, 2004 | 13.91 | 13.97 | 13.91 | 13.97 | 4,200 | -0.02(-0.14%) |
Dec 01, 2004 | 14.02 | 14.02 | 13.92 | 13.99 | 4,800 | +0.07(+0.50%) |
Nov 30, 2004 | 14.04 | 14.14 | 13.92 | 13.92 | 28,800 | -0.14(-1.00%) |
Nov 29, 2004 | 14.23 | 14.23 | 14.06 | 14.06 | 11,700 | -0.24(-1.68%) |
Nov 26, 2004 | 14.22 | 14.30 | 14.17 | 14.30 | 9,700 | +0.00(+0.00%) |
Nov 24, 2004 | 14.33 | 14.34 | 14.30 | 14.30 | 1,400 | -0.02(-0.14%) |
Nov 23, 2004 | 14.29 | 14.34 | 14.26 | 14.32 | 5,300 | +0.01(+0.07%) |
Nov 22, 2004 | 14.28 | 14.33 | 14.28 | 14.31 | 4,600 | -0.09(-0.62%) |
Nov 19, 2004 | 14.43 | 14.43 | 14.23 | 14.40 | 9,000 | -0.02(-0.14%) |
Nov 18, 2004 | 14.36 | 14.42 | 14.31 | 14.42 | 3,100 | +0.04(+0.28%) |
Nov 17, 2004 | 14.35 | 14.38 | 14.28 | 14.38 | 11,200 | +0.03(+0.21%) |
Nov 16, 2004 | 14.25 | 14.35 | 14.20 | 14.35 | 9,000 | +0.05(+0.35%) |
Nov 15, 2004 | 14.24 | 14.30 | 14.14 | 14.30 | 8,900 | +0.08(+0.56%) |
Nov 12, 2004 | 14.46 | 14.47 | 14.19 | 14.22 | 33,900 | -0.21(-1.46%) |
Nov 11, 2004 | 14.41 | 14.67 | 14.41 | 14.43 | 6,100 | -0.03(-0.21%) |
Nov 10, 2004 | 14.60 | 14.60 | 14.46 | 14.46 | 4,300 | -0.04(-0.28%) |
Nov 09, 2004 | 14.71 | 14.71 | 14.50 | 14.50 | 6,900 | -0.30(-2.03%) |
Nov 08, 2004 | 14.90 | 14.90 | 14.78 | 14.80 | 5,200 | -0.20(-1.33%) |
Nov 05, 2004 | 15.16 | 15.16 | 15.00 | 15.00 | 5,000 | -0.20(-1.32%) |
Nov 04, 2004 | 15.30 | 15.45 | 15.10 | 15.20 | 17,900 | -0.18(-1.17%) |
Nov 03, 2004 | 15.20 | 15.38 | 15.20 | 15.38 | 2,800 | +0.03(+0.20%) |
Nov 02, 2004 | 15.25 | 15.35 | 15.10 | 15.35 | 3,100 | +0.15(+0.99%) |
Nov 01, 2004 | 15.25 | 15.30 | 15.20 | 15.20 | 3,900 | +0.10(+0.66%) |
Oct 29, 2004 | 15.13 | 15.13 | 15.10 | 15.10 | 500 | -0.10(-0.66%) |
Oct 28, 2004 | 15.05 | 15.20 | 15.04 | 15.20 | 1,500 | +0.09(+0.60%) |
Oct 27, 2004 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 15.20 | 15.30 | 15.10 | 15.11 | 5,100 | +0.04(+0.27%) |
Oct 25, 2004 | 15.35 | 15.35 | 15.07 | 15.07 | 3,700 | -0.12(-0.79%) |
Oct 22, 2004 | 15.25 | 15.25 | 15.17 | 15.19 | 5,600 | -0.16(-1.04%) |
Oct 21, 2004 | 15.25 | 15.50 | 15.18 | 15.35 | 13,100 | +0.17(+1.12%) |
Oct 20, 2004 | 15.17 | 15.20 | 15.10 | 15.18 | 6,000 | -0.07(-0.46%) |
Oct 19, 2004 | 15.00 | 15.25 | 14.90 | 15.25 | 9,800 | +0.22(+1.46%) |
Oct 18, 2004 | 14.93 | 15.03 | 14.93 | 15.03 | 6,200 | +0.09(+0.60%) |
Oct 15, 2004 | 14.90 | 14.94 | 14.90 | 14.94 | 1,500 | +0.16(+1.08%) |
Oct 14, 2004 | 14.77 | 14.87 | 14.77 | 14.78 | 3,500 | -0.10(-0.67%) |
Oct 13, 2004 | 14.87 | 14.88 | 14.80 | 14.88 | 7,100 | -0.12(-0.80%) |
Oct 12, 2004 | 14.79 | 15.01 | 14.79 | 15.00 | 15,900 | +0.20(+1.35%) |
Oct 11, 2004 | 14.73 | 14.80 | 14.71 | 14.80 | 2,300 | +0.08(+0.54%) |
Oct 08, 2004 | 14.92 | 14.92 | 14.70 | 14.72 | 8,800 | +0.01(+0.07%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.71 | 14.71 | 1,800 | -0.14(-0.94%) |
Oct 06, 2004 | 14.77 | 14.91 | 14.76 | 14.85 | 7,400 | +0.14(+0.95%) |
Oct 05, 2004 | 14.83 | 14.83 | 14.71 | 14.71 | 8,400 | -0.16(-1.08%) |
Oct 04, 2004 | 14.75 | 14.87 | 14.70 | 14.87 | 4,200 | +0.07(+0.47%) |
Oct 01, 2004 | 15.03 | 15.03 | 14.80 | 14.80 | 7,300 | -0.15(-1.00%) |
Sep 30, 2004 | 15.00 | 15.00 | 14.95 | 14.95 | 3,700 | -0.17(-1.12%) |
Sep 29, 2004 | 15.10 | 15.16 | 15.10 | 15.12 | 8,000 | -0.07(-0.46%) |
Sep 28, 2004 | 15.20 | 15.20 | 15.19 | 15.19 | 900 | +0.09(+0.60%) |
Sep 27, 2004 | 15.08 | 15.10 | 15.08 | 15.10 | 2,500 | -0.05(-0.33%) |
Sep 24, 2004 | 15.10 | 15.15 | 15.08 | 15.15 | 4,700 | -0.05(-0.33%) |
Sep 23, 2004 | 15.28 | 15.28 | 15.20 | 15.20 | 3,300 | -0.08(-0.52%) |
Sep 22, 2004 | 15.25 | 15.28 | 15.25 | 15.28 | 2,700 | +0.03(+0.20%) |
Sep 21, 2004 | 15.26 | 15.26 | 15.06 | 15.25 | 2,700 | +0.05(+0.33%) |
Sep 20, 2004 | 15.23 | 15.28 | 15.20 | 15.20 | 3,700 | +0.10(+0.66%) |
Sep 17, 2004 | 15.20 | 15.24 | 15.07 | 15.10 | 8,600 | -0.16(-1.05%) |
Sep 16, 2004 | 15.21 | 15.26 | 15.15 | 15.26 | 6,400 | -0.01(-0.07%) |
Sep 15, 2004 | 15.20 | 15.32 | 15.20 | 15.27 | 6,600 | -0.08(-0.52%) |
Sep 14, 2004 | 15.15 | 15.41 | 15.08 | 15.35 | 9,200 | +0.24(+1.59%) |
Sep 13, 2004 | 15.10 | 15.20 | 15.10 | 15.11 | 3,300 | +0.08(+0.53%) |
Sep 10, 2004 | 14.86 | 15.05 | 14.86 | 15.03 | 4,600 | +0.19(+1.28%) |
Sep 09, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 1,300 | +0.01(+0.07%) |
Sep 08, 2004 | 14.83 | 14.93 | 14.83 | 14.83 | 3,000 | -0.02(-0.13%) |
Sep 07, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 14.80 | 14.85 | 14.80 | 14.85 | 2,000 | +0.03(+0.20%) |
Sep 02, 2004 | 15.06 | 15.06 | 14.77 | 14.82 | 13,600 | -0.18(-1.20%) |
Sep 01, 2004 | 15.20 | 15.20 | 15.00 | 15.00 | 3,900 | -0.02(-0.13%) |
Aug 31, 2004 | 15.02 | 15.02 | 15.02 | 15.02 | 2,100 | +0.02(+0.13%) |
Aug 30, 2004 | 15.15 | 15.15 | 14.93 | 15.00 | 5,300 | -0.06(-0.40%) |
Aug 27, 2004 | 15.00 | 15.06 | 15.00 | 15.06 | 1,000 | +0.13(+0.87%) |
Aug 26, 2004 | 15.00 | 15.10 | 14.90 | 14.93 | 13,300 | -0.08(-0.53%) |
Aug 25, 2004 | 15.10 | 15.10 | 14.98 | 15.01 | 2,200 | -0.06(-0.40%) |
Aug 24, 2004 | 15.00 | 15.07 | 15.00 | 15.07 | 1,600 | +0.12(+0.80%) |
Aug 23, 2004 | 15.13 | 15.15 | 14.93 | 14.95 | 6,600 | -0.17(-1.12%) |
Aug 20, 2004 | 14.90 | 15.13 | 14.90 | 15.12 | 7,100 | +0.12(+0.80%) |
Aug 19, 2004 | 15.05 | 15.05 | 14.98 | 15.00 | 8,300 | -0.10(-0.66%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.95 | 15.10 | 1,900 | +0.05(+0.33%) |
Aug 17, 2004 | 15.07 | 15.07 | 15.04 | 15.05 | 2,900 | -0.02(-0.13%) |
Aug 16, 2004 | 15.15 | 15.26 | 15.07 | 15.07 | 5,200 | -0.12(-0.79%) |
Aug 13, 2004 | 15.12 | 15.19 | 15.00 | 15.19 | 1,200 | +0.04(+0.26%) |
Aug 12, 2004 | 15.25 | 15.25 | 15.15 | 15.15 | 1,500 | -0.20(-1.30%) |
Aug 11, 2004 | 15.45 | 15.45 | 15.35 | 15.35 | 1,500 | -0.25(-1.60%) |
Aug 10, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 800 | +0.00(+0.00%) |
Aug 09, 2004 | 15.36 | 16.11 | 15.35 | 15.60 | 4,500 | +0.22(+1.43%) |
Aug 06, 2004 | 15.35 | 15.40 | 15.30 | 15.38 | 1,900 | +0.23(+1.52%) |
Aug 05, 2004 | 15.15 | 15.20 | 15.10 | 15.15 | 4,100 | +0.03(+0.20%) |
Aug 04, 2004 | 15.00 | 15.12 | 15.00 | 15.12 | 9,500 | +0.08(+0.53%) |
Aug 03, 2004 | 14.80 | 15.04 | 14.80 | 15.04 | 4,700 | +0.14(+0.94%) |
Aug 02, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,300 | +0.15(+1.02%) |
Jul 30, 2004 | 14.70 | 14.75 | 14.70 | 14.75 | 500 | -0.05(-0.34%) |
Jul 29, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.73 | 14.80 | 14.68 | 14.80 | 3,300 | +0.16(+1.09%) |
Jul 27, 2004 | 14.65 | 14.65 | 14.64 | 14.64 | 1,600 | +0.02(+0.14%) |
Jul 26, 2004 | 14.90 | 14.90 | 14.62 | 14.62 | 7,600 | -0.29(-1.95%) |
Jul 23, 2004 | 14.95 | 14.95 | 14.90 | 14.91 | 4,200 | -0.04(-0.26%) |
Jul 22, 2004 | 14.90 | 14.95 | 14.90 | 14.95 | 3,100 | +0.15(+1.01%) |
Jul 21, 2004 | 14.73 | 14.80 | 14.71 | 14.80 | 5,100 | +0.17(+1.16%) |
Jul 20, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 14.85 | 14.85 | 14.63 | 14.63 | 3,500 | -0.05(-0.34%) |
Jul 16, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 600 | -0.07(-0.47%) |
Jul 15, 2004 | 14.65 | 14.75 | 14.55 | 14.75 | 3,000 | +0.10(+0.68%) |
Jul 14, 2004 | 14.53 | 14.69 | 14.53 | 14.65 | 6,700 | -0.03(-0.20%) |
Jul 13, 2004 | 14.63 | 14.68 | 14.60 | 14.68 | 4,200 | +0.13(+0.89%) |
Jul 12, 2004 | 14.65 | 14.65 | 14.55 | 14.55 | 700 | -0.08(-0.55%) |
Jul 09, 2004 | 14.53 | 14.65 | 14.51 | 14.63 | 4,500 | +0.11(+0.76%) |
Jul 08, 2004 | 14.57 | 14.63 | 14.52 | 14.52 | 1,400 | -0.15(-1.02%) |
Jul 07, 2004 | 14.57 | 14.67 | 14.55 | 14.67 | 2,500 | +0.09(+0.62%) |
Jul 06, 2004 | 14.58 | 14.68 | 14.58 | 14.58 | 4,800 | -0.12(-0.82%) |
Jul 02, 2004 | 14.36 | 14.70 | 14.36 | 14.70 | 9,000 | +0.40(+2.80%) |
Jul 01, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 5,100 | +0.17(+1.20%) |
Jun 30, 2004 | 14.15 | 14.20 | 14.05 | 14.13 | 5,300 | -0.06(-0.42%) |
Jun 29, 2004 | 14.16 | 14.20 | 14.15 | 14.19 | 6,200 | +0.03(+0.21%) |
Jun 28, 2004 | 14.29 | 14.29 | 14.16 | 14.16 | 4,200 | -0.09(-0.63%) |
Jun 25, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 1,700 | -0.02(-0.14%) |
Jun 24, 2004 | 14.31 | 14.36 | 14.27 | 14.27 | 2,700 | -0.03(-0.21%) |
Jun 23, 2004 | 14.27 | 14.32 | 14.20 | 14.30 | 6,500 | -0.07(-0.49%) |
Jun 22, 2004 | 14.28 | 14.37 | 14.14 | 14.37 | 8,600 | +0.13(+0.91%) |
Jun 21, 2004 | 14.23 | 14.30 | 14.23 | 14.24 | 1,800 | -0.03(-0.21%) |
Jun 18, 2004 | 14.28 | 14.28 | 14.27 | 14.27 | 1,800 | -0.07(-0.49%) |
Jun 17, 2004 | 14.33 | 14.34 | 14.33 | 14.34 | 1,300 | +0.07(+0.49%) |
Jun 16, 2004 | 14.05 | 14.38 | 14.05 | 14.27 | 11,700 | +0.13(+0.92%) |
Jun 15, 2004 | 14.35 | 14.35 | 14.00 | 14.14 | 15,900 | -0.21(-1.46%) |
Jun 14, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 1,700 | -0.08(-0.55%) |
Jun 10, 2004 | 14.40 | 14.54 | 14.40 | 14.43 | 2,400 | -0.11(-0.76%) |
Jun 09, 2004 | 14.45 | 14.55 | 14.45 | 14.54 | 1,400 | +0.09(+0.62%) |
Jun 08, 2004 | 14.54 | 14.55 | 14.45 | 14.45 | 4,800 | -0.05(-0.34%) |
Jun 07, 2004 | 14.33 | 14.50 | 14.31 | 14.50 | 2,900 | +0.17(+1.19%) |
Jun 04, 2004 | 14.35 | 14.35 | 14.26 | 14.33 | 6,800 | +0.23(+1.63%) |
Jun 03, 2004 | 13.93 | 14.10 | 13.85 | 14.10 | 10,500 | +0.25(+1.81%) |
Jun 02, 2004 | 13.93 | 13.97 | 13.85 | 13.85 | 5,300 | +0.00(+0.00%) |
Jun 01, 2004 | 14.30 | 14.30 | 13.75 | 13.85 | 19,700 | -0.33(-2.33%) |
May 28, 2004 | 14.15 | 14.40 | 14.15 | 14.18 | 9,800 | +0.16(+1.14%) |
May 27, 2004 | 14.01 | 14.25 | 14.01 | 14.02 | 7,700 | +0.01(+0.07%) |
May 26, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 600 | -0.04(-0.28%) |
May 25, 2004 | 14.20 | 14.28 | 14.05 | 14.05 | 3,800 | -0.04(-0.28%) |
May 24, 2004 | 13.95 | 14.09 | 13.95 | 14.09 | 2,900 | -0.01(-0.07%) |
May 21, 2004 | 14.30 | 14.30 | 13.85 | 14.10 | 7,300 | +0.00(+0.00%) |
May 20, 2004 | 14.24 | 14.24 | 13.85 | 14.10 | 19,500 | -0.19(-1.33%) |
May 19, 2004 | 14.00 | 14.29 | 13.90 | 14.29 | 10,600 | +0.29(+2.07%) |
May 18, 2004 | 13.89 | 14.00 | 13.89 | 14.00 | 6,500 | +0.18(+1.30%) |
May 17, 2004 | 13.60 | 13.82 | 13.60 | 13.82 | 7,500 | +0.29(+2.14%) |
May 14, 2004 | 13.46 | 13.53 | 13.41 | 13.53 | 8,100 | +0.03(+0.22%) |
May 13, 2004 | 13.50 | 13.50 | 13.45 | 13.50 | 10,000 | -0.21(-1.53%) |
May 12, 2004 | 13.75 | 13.99 | 13.70 | 13.71 | 12,900 | -0.05(-0.36%) |
May 11, 2004 | 13.93 | 13.93 | 13.75 | 13.76 | 17,600 | -0.14(-1.01%) |
May 10, 2004 | 14.43 | 14.43 | 13.90 | 13.90 | 17,000 | -0.47(-3.27%) |
May 07, 2004 | 14.30 | 14.45 | 14.30 | 14.37 | 4,200 | +0.02(+0.14%) |
May 06, 2004 | 14.54 | 14.54 | 14.35 | 14.35 | 3,900 | -0.18(-1.24%) |
May 05, 2004 | 14.43 | 14.60 | 14.42 | 14.53 | 10,500 | +0.18(+1.25%) |
May 04, 2004 | 14.46 | 14.48 | 14.35 | 14.35 | 4,100 | -0.08(-0.55%) |
May 03, 2004 | 14.62 | 14.62 | 14.35 | 14.43 | 7,800 | -0.09(-0.62%) |
Apr 30, 2004 | 14.65 | 14.65 | 14.52 | 14.52 | 7,100 | -0.13(-0.89%) |
Apr 29, 2004 | 14.60 | 14.65 | 14.50 | 14.65 | 8,800 | +0.03(+0.21%) |
Apr 28, 2004 | 14.61 | 14.62 | 14.61 | 14.62 | 3,400 | +0.02(+0.14%) |
Apr 27, 2004 | 14.60 | 14.65 | 14.60 | 14.60 | 2,100 | +0.00(+0.00%) |
Apr 26, 2004 | 14.65 | 14.73 | 14.60 | 14.60 | 9,500 | -0.06(-0.41%) |
Apr 23, 2004 | 14.65 | 14.70 | 14.65 | 14.66 | 4,900 | +0.06(+0.41%) |
Apr 22, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 6,900 | +0.07(+0.48%) |
Apr 21, 2004 | 14.55 | 14.69 | 14.52 | 14.53 | 8,300 | -0.07(-0.48%) |
Apr 20, 2004 | 14.74 | 14.80 | 14.56 | 14.60 | 13,700 | -0.16(-1.08%) |
Apr 19, 2004 | 14.99 | 14.99 | 14.76 | 14.76 | 5,500 | -0.13(-0.87%) |
Apr 16, 2004 | 14.65 | 14.90 | 14.65 | 14.89 | 9,000 | +0.31(+2.13%) |
Apr 15, 2004 | 14.55 | 14.63 | 14.53 | 14.58 | 16,200 | -0.02(-0.14%) |
Apr 14, 2004 | 14.66 | 14.70 | 14.60 | 14.60 | 7,700 | -0.20(-1.35%) |
Apr 13, 2004 | 14.80 | 14.90 | 14.80 | 14.80 | 1,300 | -0.10(-0.67%) |
Apr 12, 2004 | 15.10 | 15.13 | 14.65 | 14.90 | 19,000 | -0.13(-0.86%) |
Apr 08, 2004 | 15.01 | 15.03 | 15.01 | 15.03 | 5,800 | -0.07(-0.46%) |
Apr 07, 2004 | 15.15 | 15.15 | 15.00 | 15.10 | 7,800 | -0.05(-0.33%) |
Apr 06, 2004 | 15.35 | 15.35 | 15.15 | 15.15 | 4,200 | -0.15(-0.98%) |
Apr 05, 2004 | 15.68 | 15.68 | 15.30 | 15.30 | 11,100 | -0.42(-2.67%) |
Apr 02, 2004 | 15.70 | 15.72 | 15.70 | 15.72 | 3,400 | -0.13(-0.82%) |