Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.592 | 9.656 | 9.496 | 9.592 | 352,562 | +0.02(+0.25%) |
Mar 30, 2005 | 9.496 | 9.624 | 9.168 | 9.568 | 1,193,501 | +0.02(+0.17%) |
Mar 29, 2005 | 9.824 | 9.896 | 9.520 | 9.552 | 275,253 | -0.30(-3.01%) |
Mar 28, 2005 | 10.05 | 10.05 | 9.800 | 9.848 | 312,590 | -0.06(-0.57%) |
Mar 24, 2005 | 9.944 | 10.06 | 9.736 | 9.904 | 151,817 | +0.10(+1.06%) |
Mar 23, 2005 | 9.840 | 9.888 | 9.736 | 9.800 | 158,777 | -0.14(-1.37%) |
Mar 22, 2005 | 10.08 | 10.11 | 9.832 | 9.936 | 223,418 | -0.08(-0.80%) |
Mar 21, 2005 | 9.576 | 10.04 | 9.568 | 10.02 | 265,027 | +0.34(+3.56%) |
Mar 18, 2005 | 9.808 | 9.848 | 9.560 | 9.672 | 322,398 | -0.04(-0.41%) |
Mar 17, 2005 | 9.808 | 9.808 | 9.520 | 9.712 | 290,251 | -0.04(-0.41%) |
Mar 16, 2005 | 9.600 | 9.752 | 9.480 | 9.752 | 185,585 | +0.11(+1.16%) |
Mar 15, 2005 | 9.840 | 9.984 | 9.560 | 9.640 | 239,167 | -0.11(-1.15%) |
Mar 14, 2005 | 9.984 | 10.12 | 9.712 | 9.752 | 359,340 | -0.28(-2.79%) |
Mar 11, 2005 | 10.18 | 10.40 | 9.896 | 10.03 | 390,032 | -0.22(-2.11%) |
Mar 10, 2005 | 11.03 | 11.10 | 10.05 | 10.25 | 811,686 | -0.77(-6.97%) |
Mar 09, 2005 | 10.04 | 11.34 | 9.688 | 11.02 | 2,423,948 | +1.57(+16.60%) |
Mar 08, 2005 | 9.688 | 9.856 | 9.352 | 9.448 | 1,347,856 | -0.22(-2.24%) |
Mar 07, 2005 | 10.01 | 10.10 | 9.576 | 9.664 | 266,198 | -0.44(-4.35%) |
Mar 04, 2005 | 10.38 | 10.38 | 10.09 | 10.10 | 142,636 | -0.10(-0.94%) |
Mar 03, 2005 | 10.00 | 10.30 | 9.952 | 10.20 | 300,195 | +0.16(+1.59%) |
Mar 02, 2005 | 10.56 | 10.56 | 10.00 | 10.04 | 420,700 | -0.46(-4.34%) |
Mar 01, 2005 | 10.41 | 10.62 | 10.35 | 10.50 | 371,460 | -0.04(-0.38%) |
Feb 28, 2005 | 10.70 | 10.86 | 10.37 | 10.54 | 422,183 | -0.35(-3.23%) |
Feb 25, 2005 | 11.01 | 11.03 | 10.75 | 10.89 | 122,516 | -0.11(-1.02%) |
Feb 24, 2005 | 10.90 | 11.11 | 10.85 | 11.00 | 81,615 | +0.10(+0.95%) |
Feb 23, 2005 | 11.06 | 11.19 | 10.90 | 10.90 | 64,268 | -0.05(-0.44%) |
Feb 22, 2005 | 11.04 | 11.30 | 10.90 | 10.94 | 185,616 | -0.28(-2.49%) |
Feb 18, 2005 | 11.23 | 11.25 | 10.86 | 11.22 | 105,783 | +0.10(+0.94%) |
Feb 17, 2005 | 11.58 | 11.60 | 11.00 | 11.12 | 103,778 | -0.32(-2.80%) |
Feb 16, 2005 | 11.55 | 11.63 | 11.32 | 11.44 | 65,123 | -0.18(-1.58%) |
Feb 15, 2005 | 11.50 | 11.90 | 11.27 | 11.62 | 198,545 | +0.17(+1.47%) |
Feb 14, 2005 | 11.31 | 11.56 | 11.31 | 11.46 | 139,850 | +0.16(+1.42%) |
Feb 11, 2005 | 10.93 | 11.33 | 10.93 | 11.30 | 159,190 | +0.18(+1.58%) |
Feb 10, 2005 | 11.19 | 11.25 | 11.00 | 11.12 | 299,426 | +0.01(+0.07%) |
Feb 09, 2005 | 11.43 | 11.55 | 10.94 | 11.11 | 306,978 | -0.29(-2.53%) |
Feb 08, 2005 | 10.94 | 11.43 | 10.80 | 11.40 | 219,860 | +0.40(+3.64%) |
Feb 07, 2005 | 11.16 | 11.31 | 10.99 | 11.00 | 241,503 | -0.23(-2.07%) |
Feb 04, 2005 | 11.20 | 11.39 | 11.06 | 11.23 | 135,607 | -0.06(-0.57%) |
Feb 03, 2005 | 11.31 | 11.36 | 11.06 | 11.30 | 84,253 | -0.15(-1.33%) |
Feb 02, 2005 | 11.56 | 11.56 | 11.25 | 11.45 | 110,037 | -0.10(-0.90%) |
Feb 01, 2005 | 11.34 | 11.55 | 11.22 | 11.55 | 162,735 | +0.21(+1.83%) |
Jan 31, 2005 | 11.31 | 11.54 | 11.14 | 11.34 | 175,755 | +0.14(+1.29%) |
Jan 28, 2005 | 11.23 | 11.30 | 11.16 | 11.20 | 145,968 | -0.12(-1.06%) |
Jan 27, 2005 | 11.50 | 11.50 | 11.25 | 11.32 | 198,116 | -0.12(-1.05%) |
Jan 26, 2005 | 11.37 | 11.44 | 11.28 | 11.44 | 259,695 | +0.18(+1.63%) |
Jan 25, 2005 | 10.86 | 11.34 | 10.86 | 11.26 | 343,443 | +0.30(+2.70%) |
Jan 24, 2005 | 11.35 | 11.35 | 10.92 | 10.96 | 329,401 | -0.34(-2.97%) |
Jan 21, 2005 | 11.56 | 11.56 | 11.13 | 11.30 | 253,875 | -0.10(-0.84%) |
Jan 20, 2005 | 11.23 | 11.41 | 11.08 | 11.39 | 363,778 | +0.23(+2.08%) |
Jan 19, 2005 | 10.93 | 11.16 | 10.93 | 11.16 | 260,518 | +0.16(+1.45%) |
Jan 18, 2005 | 10.51 | 11.02 | 10.49 | 11.00 | 200,276 | +0.37(+3.46%) |
Jan 14, 2005 | 10.30 | 10.72 | 10.22 | 10.63 | 249,092 | +0.30(+2.86%) |
Jan 13, 2005 | 10.38 | 10.52 | 10.30 | 10.34 | 140,067 | -0.18(-1.75%) |
Jan 12, 2005 | 10.52 | 10.60 | 10.34 | 10.52 | 235,091 | +0.05(+0.46%) |
Jan 11, 2005 | 10.90 | 10.90 | 10.36 | 10.47 | 196,482 | -0.37(-3.39%) |
Jan 10, 2005 | 10.26 | 10.90 | 10.18 | 10.84 | 312,138 | +0.45(+4.31%) |
Jan 07, 2005 | 10.92 | 10.92 | 10.38 | 10.39 | 259,520 | -0.53(-4.84%) |
Jan 06, 2005 | 10.73 | 11.06 | 10.52 | 10.92 | 253,188 | +0.04(+0.37%) |
Jan 05, 2005 | 11.20 | 11.38 | 10.80 | 10.88 | 434,235 | -0.41(-3.61%) |
Jan 04, 2005 | 11.70 | 11.91 | 11.22 | 11.29 | 390,896 | -0.59(-4.98%) |
Jan 03, 2005 | 12.04 | 12.04 | 11.44 | 11.88 | 434,273 | -0.34(-2.81%) |
Dec 31, 2004 | 12.21 | 12.31 | 12.00 | 12.22 | 123,625 | +0.12(+0.99%) |
Dec 30, 2004 | 12.24 | 12.28 | 12.06 | 12.10 | 147,250 | -0.10(-0.79%) |
Dec 29, 2004 | 12.24 | 12.51 | 12.05 | 12.20 | 247,125 | +0.10(+0.79%) |
Dec 28, 2004 | 11.63 | 12.17 | 11.63 | 12.10 | 385,375 | +0.44(+3.77%) |
Dec 27, 2004 | 11.87 | 12.04 | 11.66 | 11.66 | 225,000 | -0.28(-2.34%) |
Dec 23, 2004 | 11.79 | 12.00 | 11.79 | 11.94 | 168,250 | +0.10(+0.88%) |
Dec 22, 2004 | 11.78 | 12.00 | 11.78 | 11.84 | 228,125 | -0.11(-0.94%) |
Dec 21, 2004 | 11.87 | 12.04 | 11.64 | 11.95 | 246,750 | +0.18(+1.49%) |
Dec 20, 2004 | 12.01 | 12.16 | 11.57 | 11.78 | 375,750 | -0.25(-2.06%) |
Dec 17, 2004 | 12.13 | 12.39 | 12.01 | 12.02 | 626,500 | +0.05(+0.40%) |
Dec 16, 2004 | 11.81 | 12.18 | 11.56 | 11.98 | 725,625 | +0.00(+0.00%) |
Dec 15, 2004 | 11.61 | 11.98 | 11.28 | 11.98 | 880,625 | +0.96(+8.71%) |
Dec 14, 2004 | 10.79 | 11.29 | 10.62 | 11.02 | 739,375 | +0.07(+0.66%) |
Dec 13, 2004 | 10.40 | 11.01 | 10.15 | 10.94 | 770,250 | +0.71(+6.96%) |
Dec 10, 2004 | 9.704 | 10.44 | 9.584 | 10.23 | 1,474,625 | +0.66(+6.94%) |
Dec 09, 2004 | 9.400 | 9.640 | 9.184 | 9.568 | 654,000 | +0.13(+1.36%) |
Dec 08, 2004 | 9.360 | 9.544 | 9.232 | 9.440 | 706,875 | +0.17(+1.81%) |
Dec 07, 2004 | 9.448 | 9.703 | 9.216 | 9.272 | 662,750 | -0.16(-1.70%) |
Dec 06, 2004 | 9.664 | 9.840 | 9.376 | 9.432 | 306,750 | -0.08(-0.84%) |
Dec 03, 2004 | 9.696 | 9.720 | 9.360 | 9.512 | 327,250 | -0.11(-1.16%) |
Dec 02, 2004 | 9.368 | 9.656 | 9.208 | 9.624 | 539,000 | +0.17(+1.78%) |
Dec 01, 2004 | 9.152 | 9.560 | 9.048 | 9.456 | 377,125 | +0.37(+4.05%) |
Nov 30, 2004 | 9.200 | 9.200 | 9.008 | 9.088 | 172,375 | -0.06(-0.70%) |
Nov 29, 2004 | 9.200 | 9.208 | 9.024 | 9.152 | 418,875 | +0.02(+0.26%) |
Nov 26, 2004 | 9.200 | 9.200 | 9.080 | 9.128 | 164,500 | +0.02(+0.26%) |
Nov 24, 2004 | 8.864 | 9.272 | 8.864 | 9.104 | 855,500 | +0.17(+1.88%) |
Nov 23, 2004 | 8.248 | 8.936 | 8.248 | 8.936 | 911,750 | +0.62(+7.40%) |
Nov 22, 2004 | 8.320 | 8.440 | 8.224 | 8.320 | 272,625 | +0.06(+0.68%) |
Nov 19, 2004 | 8.200 | 8.360 | 8.072 | 8.264 | 343,500 | +0.09(+1.08%) |
Nov 18, 2004 | 8.512 | 8.512 | 8.152 | 8.176 | 122,500 | -0.22(-2.67%) |
Nov 17, 2004 | 8.168 | 8.552 | 8.168 | 8.400 | 227,875 | +0.16(+1.94%) |
Nov 16, 2004 | 8.400 | 8.600 | 8.192 | 8.240 | 191,500 | -0.24(-2.83%) |
Nov 15, 2004 | 7.848 | 8.528 | 7.848 | 8.480 | 386,750 | +0.46(+5.79%) |
Nov 12, 2004 | 8.000 | 8.120 | 7.824 | 8.016 | 357,625 | -0.06(-0.79%) |
Nov 11, 2004 | 8.136 | 8.192 | 8.024 | 8.080 | 196,500 | -0.04(-0.49%) |
Nov 10, 2004 | 8.128 | 8.216 | 8.088 | 8.120 | 298,375 | -0.02(-0.20%) |
Nov 09, 2004 | 8.240 | 8.280 | 8.040 | 8.136 | 346,500 | +0.02(+0.30%) |
Nov 08, 2004 | 8.000 | 8.248 | 7.960 | 8.112 | 607,625 | +0.11(+1.40%) |
Nov 05, 2004 | 7.920 | 8.008 | 7.760 | 8.000 | 341,500 | +0.17(+2.15%) |
Nov 04, 2004 | 7.928 | 8.080 | 7.688 | 7.832 | 555,000 | -0.18(-2.30%) |
Nov 03, 2004 | 8.176 | 8.463 | 7.960 | 8.016 | 276,375 | +0.00(+0.00%) |
Nov 02, 2004 | 8.264 | 8.315 | 8.000 | 8.016 | 137,500 | -0.16(-1.96%) |
Nov 01, 2004 | 8.496 | 8.496 | 8.096 | 8.176 | 143,500 | -0.10(-1.26%) |
Oct 29, 2004 | 8.360 | 8.640 | 8.280 | 8.280 | 270,250 | -0.02(-0.29%) |
Oct 28, 2004 | 8.200 | 8.312 | 8.152 | 8.304 | 178,375 | +0.14(+1.76%) |
Oct 27, 2004 | 8.024 | 8.424 | 8.024 | 8.160 | 328,625 | +0.15(+1.90%) |
Oct 26, 2004 | 8.656 | 8.752 | 7.928 | 8.008 | 528,375 | -0.55(-6.45%) |
Oct 25, 2004 | 8.248 | 8.760 | 8.248 | 8.560 | 296,125 | +0.24(+2.88%) |
Oct 22, 2004 | 8.320 | 8.376 | 8.096 | 8.320 | 247,750 | +0.00(+0.00%) |
Oct 21, 2004 | 8.680 | 8.680 | 8.272 | 8.320 | 429,625 | -0.30(-3.44%) |
Oct 20, 2004 | 8.688 | 8.832 | 8.440 | 8.616 | 281,125 | -0.18(-2.00%) |
Oct 19, 2004 | 8.720 | 8.808 | 8.600 | 8.792 | 326,250 | +0.02(+0.18%) |
Oct 18, 2004 | 8.840 | 8.984 | 8.736 | 8.776 | 468,875 | -0.21(-2.32%) |
Oct 15, 2004 | 9.256 | 9.280 | 8.880 | 8.984 | 332,375 | -0.29(-3.11%) |
Oct 14, 2004 | 9.408 | 9.576 | 9.104 | 9.272 | 896,500 | -0.37(-3.82%) |
Oct 13, 2004 | 10.54 | 10.56 | 9.424 | 9.640 | 1,742,375 | -1.71(-15.08%) |
Oct 12, 2004 | 11.32 | 11.48 | 11.08 | 11.35 | 154,375 | -0.09(-0.77%) |
Oct 11, 2004 | 11.56 | 11.74 | 11.24 | 11.44 | 232,625 | -0.17(-1.45%) |
Oct 08, 2004 | 11.74 | 11.84 | 11.61 | 11.61 | 251,250 | -0.15(-1.29%) |
Oct 07, 2004 | 12.02 | 12.02 | 11.74 | 11.76 | 117,625 | -0.17(-1.41%) |
Oct 06, 2004 | 11.90 | 12.02 | 11.82 | 11.93 | 72,625 | +0.08(+0.68%) |
Oct 05, 2004 | 11.77 | 12.08 | 11.70 | 11.85 | 165,875 | +0.05(+0.41%) |
Oct 04, 2004 | 12.07 | 12.24 | 11.70 | 11.80 | 219,250 | -0.36(-2.96%) |
Oct 01, 2004 | 11.86 | 12.24 | 11.73 | 12.16 | 111,500 | +0.07(+0.60%) |
Sep 30, 2004 | 11.73 | 12.17 | 11.72 | 12.09 | 200,000 | +0.22(+1.89%) |
Sep 29, 2004 | 11.57 | 11.97 | 11.57 | 11.86 | 249,500 | +0.18(+1.54%) |
Sep 28, 2004 | 11.60 | 11.91 | 11.53 | 11.68 | 375,250 | -0.44(-3.60%) |
Sep 27, 2004 | 12.16 | 12.30 | 12.12 | 12.12 | 151,750 | -0.11(-0.92%) |
Sep 24, 2004 | 12.32 | 12.50 | 12.16 | 12.23 | 382,125 | -0.20(-1.58%) |
Sep 23, 2004 | 12.51 | 12.57 | 12.18 | 12.43 | 278,625 | -0.17(-1.37%) |
Sep 22, 2004 | 13.46 | 13.46 | 12.52 | 12.60 | 543,500 | -0.97(-7.13%) |
Sep 21, 2004 | 13.59 | 13.63 | 13.44 | 13.57 | 99,625 | -0.02(-0.12%) |
Sep 20, 2004 | 13.51 | 13.66 | 13.46 | 13.58 | 180,375 | -0.06(-0.41%) |
Sep 17, 2004 | 14.15 | 14.15 | 13.52 | 13.64 | 218,875 | -0.01(-0.06%) |
Sep 16, 2004 | 13.48 | 13.80 | 13.48 | 13.65 | 78,000 | +0.10(+0.77%) |
Sep 15, 2004 | 13.46 | 13.70 | 13.38 | 13.54 | 208,625 | -0.02(-0.12%) |
Sep 14, 2004 | 13.62 | 13.93 | 13.50 | 13.56 | 101,625 | -0.18(-1.28%) |
Sep 13, 2004 | 13.58 | 13.98 | 13.58 | 13.74 | 109,875 | +0.09(+0.64%) |
Sep 10, 2004 | 13.61 | 13.72 | 13.54 | 13.65 | 61,750 | +0.06(+0.41%) |
Sep 09, 2004 | 13.43 | 13.84 | 13.43 | 13.59 | 116,875 | +0.02(+0.12%) |
Sep 08, 2004 | 13.98 | 14.06 | 13.20 | 13.58 | 179,971 | -0.34(-2.47%) |
Sep 07, 2004 | 13.52 | 13.93 | 13.50 | 13.92 | 142,500 | +0.32(+2.35%) |
Sep 03, 2004 | 13.67 | 13.88 | 13.56 | 13.60 | 118,000 | -0.10(-0.70%) |
Sep 02, 2004 | 13.92 | 13.94 | 13.69 | 13.70 | 169,875 | -0.11(-0.81%) |
Sep 01, 2004 | 13.62 | 14.13 | 13.53 | 13.81 | 179,125 | +0.12(+0.88%) |
Aug 31, 2004 | 13.55 | 13.88 | 13.40 | 13.69 | 273,000 | +0.14(+1.00%) |
Aug 30, 2004 | 13.65 | 13.70 | 13.55 | 13.55 | 107,500 | -0.21(-1.51%) |
Aug 27, 2004 | 13.81 | 13.89 | 13.60 | 13.76 | 136,000 | -0.12(-0.86%) |
Aug 26, 2004 | 14.00 | 14.00 | 13.60 | 13.88 | 152,750 | -0.14(-0.97%) |
Aug 25, 2004 | 14.04 | 14.10 | 13.76 | 14.02 | 248,750 | -0.06(-0.40%) |
Aug 24, 2004 | 14.06 | 14.08 | 13.92 | 14.07 | 69,875 | +0.08(+0.57%) |
Aug 23, 2004 | 14.00 | 14.08 | 13.84 | 13.99 | 143,875 | +0.07(+0.52%) |
Aug 20, 2004 | 13.73 | 14.00 | 13.61 | 13.92 | 117,625 | +0.18(+1.34%) |
Aug 19, 2004 | 14.01 | 14.01 | 13.59 | 13.74 | 157,500 | -0.08(-0.58%) |
Aug 18, 2004 | 13.36 | 13.96 | 13.18 | 13.82 | 253,211 | +0.50(+3.79%) |
Aug 17, 2004 | 13.53 | 13.53 | 13.24 | 13.31 | 297,875 | +0.00(+0.00%) |
Aug 16, 2004 | 13.22 | 13.39 | 13.06 | 13.31 | 187,875 | +0.11(+0.85%) |
Aug 13, 2004 | 13.32 | 13.32 | 12.85 | 13.20 | 146,250 | +0.34(+2.68%) |
Aug 12, 2004 | 13.41 | 13.52 | 12.86 | 12.86 | 171,375 | -0.55(-4.12%) |
Aug 11, 2004 | 13.00 | 13.42 | 12.72 | 13.41 | 252,250 | +0.44(+3.39%) |
Aug 10, 2004 | 12.64 | 13.00 | 12.64 | 12.97 | 163,125 | +0.14(+1.06%) |
Aug 09, 2004 | 12.92 | 12.92 | 12.58 | 12.83 | 153,875 | +0.06(+0.50%) |
Aug 06, 2004 | 12.78 | 12.91 | 12.41 | 12.77 | 142,750 | -0.22(-1.72%) |
Aug 05, 2004 | 13.36 | 13.36 | 12.72 | 12.99 | 238,250 | -0.42(-3.10%) |
Aug 04, 2004 | 12.92 | 13.41 | 12.82 | 13.41 | 235,000 | +0.30(+2.26%) |
Aug 03, 2004 | 13.04 | 13.18 | 12.80 | 13.11 | 260,375 | -0.06(-0.43%) |
Aug 02, 2004 | 13.22 | 13.46 | 12.97 | 13.17 | 265,875 | -0.34(-2.49%) |
Jul 30, 2004 | 13.31 | 13.58 | 13.00 | 13.50 | 285,000 | +0.16(+1.20%) |
Jul 29, 2004 | 12.78 | 13.34 | 12.78 | 13.34 | 242,625 | +0.40(+3.09%) |
Jul 28, 2004 | 13.00 | 13.04 | 12.40 | 12.94 | 328,000 | +0.06(+0.43%) |
Jul 27, 2004 | 12.42 | 13.02 | 12.26 | 12.89 | 601,750 | +0.50(+4.07%) |
Jul 26, 2004 | 11.90 | 12.38 | 11.79 | 12.38 | 482,875 | +0.66(+5.67%) |
Jul 23, 2004 | 11.66 | 11.89 | 11.50 | 11.72 | 354,125 | +0.10(+0.83%) |
Jul 22, 2004 | 11.34 | 11.70 | 11.34 | 11.62 | 290,375 | +0.13(+1.11%) |
Jul 21, 2004 | 11.64 | 11.64 | 11.38 | 11.50 | 291,375 | -0.04(-0.35%) |
Jul 20, 2004 | 11.28 | 11.59 | 11.28 | 11.54 | 386,625 | +0.20(+1.76%) |
Jul 19, 2004 | 11.32 | 11.50 | 11.28 | 11.34 | 176,625 | +0.02(+0.14%) |
Jul 16, 2004 | 11.33 | 11.56 | 11.30 | 11.32 | 167,250 | +0.01(+0.07%) |
Jul 15, 2004 | 11.60 | 11.60 | 11.27 | 11.31 | 249,125 | -0.27(-2.35%) |
Jul 14, 2004 | 11.53 | 11.82 | 11.41 | 11.58 | 293,000 | -0.07(-0.62%) |
Jul 13, 2004 | 12.18 | 12.18 | 11.34 | 11.66 | 322,500 | -0.26(-2.21%) |
Jul 12, 2004 | 12.06 | 12.34 | 11.92 | 11.92 | 161,375 | -0.21(-1.72%) |
Jul 09, 2004 | 11.92 | 12.47 | 11.92 | 12.13 | 428,875 | +0.14(+1.20%) |
Jul 08, 2004 | 12.05 | 12.38 | 11.93 | 11.98 | 311,750 | -0.14(-1.12%) |
Jul 07, 2004 | 12.09 | 12.22 | 11.92 | 12.12 | 160,875 | +0.13(+1.07%) |
Jul 06, 2004 | 12.00 | 12.23 | 11.84 | 11.99 | 191,750 | -0.07(-0.60%) |
Jul 02, 2004 | 12.14 | 12.40 | 12.00 | 12.06 | 136,875 | -0.12(-0.98%) |
Jul 01, 2004 | 12.80 | 12.80 | 12.10 | 12.18 | 264,625 | -0.56(-4.39%) |
Jun 30, 2004 | 12.96 | 13.07 | 12.46 | 12.74 | 270,125 | -0.20(-1.55%) |
Jun 29, 2004 | 12.20 | 12.94 | 12.18 | 12.94 | 307,750 | +0.58(+4.66%) |
Jun 28, 2004 | 12.58 | 12.60 | 12.32 | 12.37 | 176,250 | -0.10(-0.77%) |
Jun 25, 2004 | 12.22 | 12.54 | 12.22 | 12.46 | 303,125 | +0.16(+1.30%) |
Jun 24, 2004 | 12.52 | 12.68 | 12.30 | 12.30 | 226,250 | -0.12(-0.97%) |
Jun 23, 2004 | 12.12 | 12.50 | 12.12 | 12.42 | 321,250 | +0.00(+0.00%) |
Jun 22, 2004 | 12.60 | 12.62 | 12.11 | 12.42 | 473,250 | -0.09(-0.70%) |
Jun 21, 2004 | 12.56 | 12.60 | 12.08 | 12.51 | 278,750 | +0.28(+2.29%) |
Jun 18, 2004 | 12.04 | 12.48 | 12.04 | 12.23 | 366,625 | -0.01(-0.07%) |
Jun 17, 2004 | 11.53 | 12.59 | 11.49 | 12.24 | 925,500 | +0.80(+6.99%) |
Jun 16, 2004 | 10.71 | 11.44 | 10.60 | 11.44 | 792,375 | +0.80(+7.52%) |
Jun 15, 2004 | 10.94 | 11.34 | 10.63 | 10.64 | 301,125 | -0.49(-4.39%) |
Jun 14, 2004 | 11.14 | 11.14 | 10.81 | 11.13 | 365,750 | +0.08(+0.72%) |
Jun 10, 2004 | 11.20 | 11.44 | 10.96 | 11.05 | 237,500 | -0.23(-2.06%) |
Jun 09, 2004 | 11.42 | 11.58 | 11.20 | 11.28 | 134,375 | -0.22(-1.95%) |
Jun 08, 2004 | 11.38 | 11.69 | 11.37 | 11.50 | 481,250 | +0.03(+0.28%) |
Jun 07, 2004 | 11.58 | 11.59 | 11.38 | 11.47 | 310,125 | +0.08(+0.70%) |
Jun 04, 2004 | 11.52 | 11.52 | 11.31 | 11.39 | 148,875 | +0.10(+0.85%) |
Jun 03, 2004 | 11.61 | 11.71 | 11.30 | 11.30 | 301,750 | -0.10(-0.91%) |
Jun 02, 2004 | 11.37 | 11.60 | 11.37 | 11.40 | 165,750 | +0.02(+0.14%) |
Jun 01, 2004 | 11.49 | 11.83 | 11.23 | 11.38 | 368,500 | -0.22(-1.93%) |
May 28, 2004 | 11.39 | 11.67 | 11.39 | 11.61 | 129,375 | +0.07(+0.62%) |
May 27, 2004 | 11.52 | 11.78 | 11.49 | 11.54 | 195,625 | -0.02(-0.14%) |
May 26, 2004 | 11.74 | 11.96 | 11.28 | 11.55 | 373,250 | -0.30(-2.56%) |
May 25, 2004 | 11.65 | 12.00 | 11.60 | 11.86 | 312,625 | +0.02(+0.14%) |
May 24, 2004 | 11.92 | 12.06 | 11.76 | 11.84 | 227,000 | +0.10(+0.82%) |
May 21, 2004 | 12.02 | 12.07 | 11.66 | 11.74 | 282,625 | -0.11(-0.94%) |
May 20, 2004 | 12.00 | 12.06 | 11.74 | 11.86 | 282,875 | -0.02(-0.20%) |
May 19, 2004 | 12.12 | 12.38 | 11.88 | 11.88 | 344,125 | -0.36(-2.94%) |
May 18, 2004 | 12.20 | 12.41 | 12.12 | 12.24 | 187,250 | -0.05(-0.39%) |
May 17, 2004 | 12.64 | 12.64 | 12.04 | 12.29 | 200,750 | -0.18(-1.48%) |
May 14, 2004 | 12.71 | 12.75 | 12.32 | 12.47 | 113,375 | -0.09(-0.70%) |
May 13, 2004 | 12.34 | 12.82 | 12.28 | 12.56 | 168,000 | +0.10(+0.77%) |
May 12, 2004 | 12.26 | 12.66 | 12.04 | 12.46 | 299,625 | +0.18(+1.50%) |
May 11, 2004 | 12.20 | 12.64 | 12.20 | 12.28 | 358,125 | +0.08(+0.66%) |
May 10, 2004 | 12.28 | 12.52 | 12.00 | 12.20 | 290,375 | -0.04(-0.33%) |
May 07, 2004 | 12.30 | 12.72 | 12.00 | 12.24 | 243,375 | -0.06(-0.46%) |
May 06, 2004 | 12.42 | 12.58 | 12.08 | 12.30 | 228,250 | -0.08(-0.65%) |
May 05, 2004 | 12.39 | 12.61 | 12.33 | 12.38 | 249,000 | +0.14(+1.18%) |
May 04, 2004 | 12.95 | 13.00 | 12.19 | 12.23 | 464,000 | -0.49(-3.84%) |
May 03, 2004 | 12.55 | 13.04 | 12.46 | 12.72 | 461,500 | +0.15(+1.21%) |
Apr 30, 2004 | 13.04 | 13.20 | 12.54 | 12.57 | 347,250 | -0.47(-3.62%) |
Apr 29, 2004 | 12.70 | 13.52 | 12.70 | 13.04 | 358,000 | +0.18(+1.43%) |
Apr 28, 2004 | 13.42 | 13.59 | 12.83 | 12.86 | 530,250 | -0.74(-5.47%) |
Apr 27, 2004 | 13.90 | 14.36 | 13.52 | 13.60 | 315,375 | -0.42(-3.02%) |
Apr 26, 2004 | 14.38 | 14.60 | 13.83 | 14.02 | 279,375 | -0.30(-2.07%) |
Apr 23, 2004 | 14.56 | 14.72 | 14.18 | 14.32 | 201,875 | -0.24(-1.65%) |
Apr 22, 2004 | 14.50 | 14.76 | 13.98 | 14.56 | 370,625 | +0.08(+0.55%) |
Apr 21, 2004 | 15.57 | 15.72 | 14.09 | 14.48 | 1,207,625 | -1.82(-11.19%) |
Apr 20, 2004 | 17.21 | 17.32 | 16.26 | 16.30 | 253,875 | -0.86(-4.99%) |
Apr 19, 2004 | 16.95 | 17.29 | 16.71 | 17.16 | 192,375 | +0.20(+1.18%) |
Apr 16, 2004 | 16.86 | 17.23 | 16.84 | 16.96 | 339,750 | +0.14(+0.81%) |
Apr 15, 2004 | 17.18 | 17.36 | 16.73 | 16.82 | 186,875 | -0.24(-1.41%) |
Apr 14, 2004 | 16.72 | 17.32 | 16.69 | 17.06 | 123,125 | +0.04(+0.23%) |
Apr 13, 2004 | 17.46 | 17.56 | 16.82 | 17.02 | 201,500 | -0.46(-2.61%) |
Apr 12, 2004 | 17.17 | 17.58 | 17.17 | 17.48 | 106,625 | +0.30(+1.77%) |
Apr 08, 2004 | 17.20 | 17.54 | 16.88 | 17.18 | 160,250 | -0.15(-0.88%) |
Apr 07, 2004 | 17.26 | 17.56 | 17.06 | 17.33 | 96,375 | +0.05(+0.28%) |
Apr 06, 2004 | 17.60 | 17.62 | 17.28 | 17.28 | 96,000 | -0.30(-1.73%) |
Apr 05, 2004 | 17.54 | 17.78 | 17.31 | 17.58 | 157,125 | -0.05(-0.27%) |
Apr 02, 2004 | 17.79 | 17.91 | 17.42 | 17.63 | 209,125 | +0.09(+0.50%) |