Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.28 | 14.28 | 13.98 | 14.17 | 278,991 | -0.09(-0.64%) |
Mar 30, 2005 | 14.17 | 14.26 | 14.11 | 14.26 | 117,644 | +0.15(+1.08%) |
Mar 29, 2005 | 14.17 | 14.18 | 13.95 | 14.11 | 225,178 | -0.02(-0.17%) |
Mar 28, 2005 | 14.13 | 14.24 | 14.11 | 14.13 | 226,211 | -0.04(-0.30%) |
Mar 24, 2005 | 14.14 | 14.28 | 14.14 | 14.17 | 239,378 | +0.01(+0.04%) |
Mar 23, 2005 | 14.25 | 14.28 | 14.15 | 14.17 | 308,897 | -0.18(-1.27%) |
Mar 22, 2005 | 14.35 | 14.49 | 14.17 | 14.35 | 266,845 | -0.05(-0.34%) |
Mar 21, 2005 | 14.39 | 14.44 | 14.18 | 14.40 | 106,785 | -0.14(-0.96%) |
Mar 18, 2005 | 14.33 | 14.54 | 14.20 | 14.54 | 718,864 | +0.18(+1.23%) |
Mar 17, 2005 | 14.33 | 14.45 | 14.23 | 14.36 | 170,151 | +0.07(+0.51%) |
Mar 16, 2005 | 14.44 | 14.44 | 14.26 | 14.29 | 238,112 | -0.11(-0.76%) |
Mar 15, 2005 | 14.56 | 14.69 | 14.34 | 14.40 | 113,884 | -0.15(-1.00%) |
Mar 14, 2005 | 14.41 | 14.64 | 14.41 | 14.54 | 219,211 | +0.04(+0.29%) |
Mar 11, 2005 | 14.56 | 14.56 | 14.37 | 14.50 | 126,861 | -0.04(-0.29%) |
Mar 10, 2005 | 14.45 | 14.65 | 14.42 | 14.54 | 307,306 | -0.02(-0.17%) |
Mar 09, 2005 | 14.55 | 14.81 | 14.38 | 14.57 | 164,927 | -0.12(-0.83%) |
Mar 08, 2005 | 14.59 | 14.70 | 14.57 | 14.69 | 409,397 | -0.02(-0.12%) |
Mar 07, 2005 | 14.80 | 14.91 | 14.66 | 14.71 | 214,910 | -0.12(-0.78%) |
Mar 04, 2005 | 14.74 | 14.86 | 14.74 | 14.82 | 145,762 | +0.01(+0.08%) |
Mar 03, 2005 | 14.82 | 14.86 | 14.51 | 14.81 | 166,055 | +0.17(+1.16%) |
Mar 02, 2005 | 14.51 | 14.86 | 14.45 | 14.64 | 173,943 | +0.07(+0.50%) |
Mar 01, 2005 | 14.51 | 14.78 | 14.47 | 14.57 | 230,825 | +0.06(+0.42%) |
Feb 28, 2005 | 14.63 | 14.63 | 14.48 | 14.51 | 192,263 | -0.13(-0.91%) |
Feb 25, 2005 | 14.60 | 14.71 | 14.49 | 14.64 | 169,468 | +0.02(+0.17%) |
Feb 24, 2005 | 14.47 | 14.64 | 14.15 | 14.62 | 247,749 | +0.15(+1.05%) |
Feb 23, 2005 | 14.26 | 14.56 | 14.26 | 14.46 | 199,944 | +0.09(+0.63%) |
Feb 22, 2005 | 14.45 | 14.54 | 14.35 | 14.37 | 255,579 | -0.14(-0.96%) |
Feb 18, 2005 | 14.69 | 14.69 | 14.29 | 14.51 | 171,708 | -0.07(-0.46%) |
Feb 17, 2005 | 14.73 | 14.85 | 14.50 | 14.58 | 198,553 | -0.16(-1.11%) |
Feb 16, 2005 | 14.61 | 14.85 | 14.55 | 14.74 | 131,262 | +0.02(+0.16%) |
Feb 15, 2005 | 14.69 | 14.90 | 14.65 | 14.72 | 184,214 | -0.12(-0.82%) |
Feb 14, 2005 | 14.92 | 14.92 | 14.73 | 14.84 | 138,808 | +0.01(+0.04%) |
Feb 11, 2005 | 14.51 | 14.92 | 14.36 | 14.83 | 95,166 | +0.18(+1.20%) |
Feb 10, 2005 | 14.60 | 14.68 | 14.51 | 14.66 | 230,986 | +0.01(+0.04%) |
Feb 09, 2005 | 14.93 | 15.05 | 14.65 | 14.65 | 240,665 | -0.37(-2.46%) |
Feb 08, 2005 | 15.09 | 15.09 | 14.96 | 15.02 | 160,496 | +0.05(+0.32%) |
Feb 07, 2005 | 15.01 | 15.05 | 14.92 | 14.97 | 281,197 | -0.01(-0.08%) |
Feb 04, 2005 | 14.71 | 14.99 | 14.71 | 14.99 | 367,011 | +0.17(+1.15%) |
Feb 03, 2005 | 14.56 | 14.83 | 14.56 | 14.82 | 150,747 | +0.07(+0.49%) |
Feb 02, 2005 | 14.69 | 14.78 | 14.55 | 14.74 | 188,041 | -0.03(-0.21%) |
Feb 01, 2005 | 14.62 | 14.78 | 14.57 | 14.77 | 223,450 | +0.04(+0.29%) |
Jan 31, 2005 | 14.68 | 14.73 | 14.50 | 14.73 | 165,029 | +0.21(+1.42%) |
Jan 28, 2005 | 14.45 | 14.58 | 14.37 | 14.52 | 255,350 | -0.04(-0.25%) |
Jan 27, 2005 | 14.49 | 14.64 | 14.33 | 14.56 | 227,586 | -0.15(-1.03%) |
Jan 26, 2005 | 14.31 | 14.71 | 14.11 | 14.71 | 129,980 | +0.58(+4.08%) |
Jan 25, 2005 | 14.27 | 14.34 | 14.08 | 14.14 | 129,632 | +0.06(+0.43%) |
Jan 24, 2005 | 14.09 | 14.36 | 14.08 | 14.08 | 111,179 | -0.18(-1.23%) |
Jan 21, 2005 | 14.21 | 14.47 | 14.08 | 14.25 | 152,281 | -0.02(-0.13%) |
Jan 20, 2005 | 14.29 | 14.37 | 14.11 | 14.27 | 129,409 | -0.12(-0.82%) |
Jan 19, 2005 | 14.47 | 14.62 | 14.38 | 14.39 | 315,739 | -0.21(-1.43%) |
Jan 18, 2005 | 14.34 | 14.77 | 14.28 | 14.60 | 176,876 | +0.04(+0.25%) |
Jan 14, 2005 | 14.42 | 14.56 | 14.20 | 14.56 | 177,586 | +0.33(+2.35%) |
Jan 13, 2005 | 14.36 | 14.57 | 14.23 | 14.23 | 243,706 | -0.33(-2.29%) |
Jan 12, 2005 | 14.52 | 14.62 | 14.12 | 14.56 | 203,201 | +0.22(+1.57%) |
Jan 11, 2005 | 14.50 | 14.51 | 14.23 | 14.34 | 204,145 | -0.17(-1.17%) |
Jan 10, 2005 | 14.26 | 14.66 | 14.26 | 14.51 | 243,925 | +0.17(+1.19%) |
Jan 07, 2005 | 14.82 | 14.86 | 14.27 | 14.34 | 267,834 | -0.29(-1.95%) |
Jan 06, 2005 | 14.65 | 15.01 | 14.50 | 14.62 | 118,094 | -0.06(-0.41%) |
Jan 05, 2005 | 14.71 | 14.92 | 14.60 | 14.68 | 263,202 | -0.08(-0.53%) |
Jan 04, 2005 | 14.89 | 15.17 | 14.76 | 14.76 | 162,453 | -0.23(-1.54%) |
Jan 03, 2005 | 15.39 | 15.42 | 14.78 | 14.99 | 188,503 | -0.30(-1.98%) |
Dec 31, 2004 | 15.48 | 15.50 | 15.20 | 15.29 | 87,030 | -0.10(-0.63%) |
Dec 30, 2004 | 15.22 | 15.60 | 15.22 | 15.39 | 96,096 | -0.06(-0.39%) |
Dec 29, 2004 | 15.49 | 15.61 | 15.34 | 15.45 | 74,338 | -0.15(-0.97%) |
Dec 28, 2004 | 15.39 | 15.68 | 15.36 | 15.60 | 88,678 | +0.32(+2.06%) |
Dec 27, 2004 | 15.76 | 15.76 | 15.28 | 15.29 | 75,821 | -0.36(-2.33%) |
Dec 23, 2004 | 15.76 | 15.79 | 15.63 | 15.65 | 117,359 | -0.07(-0.46%) |
Dec 22, 2004 | 15.57 | 15.76 | 15.45 | 15.73 | 250,871 | +0.18(+1.17%) |
Dec 21, 2004 | 15.24 | 15.62 | 15.21 | 15.54 | 219,554 | +0.38(+2.52%) |
Dec 20, 2004 | 15.05 | 15.26 | 15.05 | 15.16 | 156,753 | -0.05(-0.36%) |
Dec 17, 2004 | 15.06 | 15.29 | 15.04 | 15.22 | 336,418 | +0.11(+0.72%) |
Dec 16, 2004 | 15.31 | 15.31 | 15.08 | 15.11 | 185,928 | -0.29(-1.85%) |
Dec 15, 2004 | 15.17 | 15.39 | 15.10 | 15.39 | 156,588 | +0.19(+1.28%) |
Dec 14, 2004 | 14.95 | 15.30 | 14.85 | 15.20 | 223,180 | +0.29(+1.91%) |
Dec 13, 2004 | 14.85 | 14.92 | 14.57 | 14.91 | 420,152 | +0.10(+0.70%) |
Dec 10, 2004 | 14.78 | 14.85 | 14.54 | 14.81 | 265,706 | -0.05(-0.37%) |
Dec 09, 2004 | 14.89 | 14.89 | 14.61 | 14.86 | 123,293 | -0.08(-0.57%) |
Dec 08, 2004 | 14.92 | 14.99 | 14.83 | 14.95 | 184,774 | +0.02(+0.12%) |
Dec 07, 2004 | 15.29 | 15.36 | 14.80 | 14.93 | 267,519 | -0.39(-2.53%) |
Dec 06, 2004 | 15.29 | 15.39 | 15.26 | 15.32 | 125,106 | -0.05(-0.32%) |
Dec 03, 2004 | 15.46 | 15.51 | 15.26 | 15.37 | 159,555 | -0.13(-0.82%) |
Dec 02, 2004 | 15.50 | 15.59 | 15.36 | 15.49 | 190,214 | -0.15(-0.97%) |
Dec 01, 2004 | 15.53 | 16.01 | 15.45 | 15.65 | 495,644 | +0.13(+0.86%) |
Nov 30, 2004 | 15.26 | 15.52 | 15.26 | 15.51 | 215,598 | +0.22(+1.43%) |
Nov 29, 2004 | 15.25 | 15.45 | 15.09 | 15.29 | 288,288 | +0.19(+1.29%) |
Nov 26, 2004 | 15.24 | 15.31 | 15.06 | 15.10 | 16,318 | -0.15(-0.96%) |
Nov 24, 2004 | 15.32 | 15.41 | 15.15 | 15.25 | 162,522 | -0.02(-0.12%) |
Nov 23, 2004 | 15.02 | 15.30 | 14.98 | 15.26 | 252,190 | +0.12(+0.76%) |
Nov 22, 2004 | 14.71 | 15.15 | 14.71 | 15.15 | 250,047 | +0.41(+2.76%) |
Nov 19, 2004 | 14.83 | 14.90 | 14.63 | 14.74 | 171,918 | -0.19(-1.30%) |
Nov 18, 2004 | 14.93 | 14.95 | 14.72 | 14.94 | 94,118 | +0.07(+0.49%) |
Nov 17, 2004 | 14.87 | 15.15 | 14.64 | 14.86 | 223,345 | +0.08(+0.58%) |
Nov 16, 2004 | 15.22 | 15.22 | 14.77 | 14.78 | 210,653 | -0.43(-2.83%) |
Nov 15, 2004 | 15.09 | 15.21 | 14.96 | 15.21 | 167,962 | -0.02(-0.16%) |
Nov 12, 2004 | 15.17 | 15.23 | 15.09 | 15.23 | 134,336 | +0.07(+0.44%) |
Nov 11, 2004 | 15.08 | 15.20 | 15.03 | 15.17 | 169,940 | +0.04(+0.24%) |
Nov 10, 2004 | 15.08 | 15.25 | 15.08 | 15.13 | 177,851 | -0.02(-0.16%) |
Nov 09, 2004 | 15.17 | 15.28 | 15.11 | 15.15 | 166,643 | -0.02(-0.16%) |
Nov 08, 2004 | 15.30 | 15.41 | 15.05 | 15.18 | 234,553 | -0.26(-1.69%) |
Nov 05, 2004 | 15.32 | 15.52 | 15.11 | 15.44 | 198,126 | +0.18(+1.19%) |
Nov 04, 2004 | 14.99 | 15.28 | 14.87 | 15.26 | 337,242 | +0.12(+0.80%) |
Nov 03, 2004 | 15.05 | 15.17 | 14.96 | 15.14 | 288,288 | +0.15(+1.01%) |
Nov 02, 2004 | 15.15 | 15.15 | 14.95 | 14.99 | 249,882 | -0.15(-1.00%) |
Nov 01, 2004 | 15.23 | 15.31 | 14.95 | 15.14 | 146,039 | +0.04(+0.28%) |
Oct 29, 2004 | 15.11 | 15.32 | 15.08 | 15.09 | 341,858 | -0.15(-1.00%) |
Oct 28, 2004 | 15.02 | 15.31 | 14.90 | 15.25 | 130,710 | +0.19(+1.25%) |
Oct 27, 2004 | 15.08 | 15.17 | 14.93 | 15.06 | 307,408 | -0.03(-0.20%) |
Oct 26, 2004 | 14.17 | 15.14 | 14.06 | 15.09 | 817,064 | +0.99(+7.01%) |
Oct 25, 2004 | 13.81 | 14.25 | 13.66 | 14.10 | 237,850 | +0.25(+1.80%) |
Oct 22, 2004 | 13.93 | 14.20 | 13.69 | 13.85 | 116,040 | -0.22(-1.60%) |
Oct 21, 2004 | 13.81 | 14.08 | 13.66 | 14.08 | 200,433 | +0.25(+1.84%) |
Oct 20, 2004 | 13.91 | 14.06 | 13.75 | 13.82 | 75,657 | -0.25(-1.77%) |
Oct 19, 2004 | 13.86 | 14.25 | 13.86 | 14.07 | 131,369 | -0.09(-0.64%) |
Oct 18, 2004 | 13.69 | 14.19 | 13.69 | 14.16 | 449,162 | +0.15(+1.04%) |
Oct 15, 2004 | 13.87 | 14.12 | 13.68 | 14.01 | 156,094 | +0.32(+2.30%) |
Oct 14, 2004 | 13.78 | 13.95 | 13.70 | 13.70 | 97,085 | -0.18(-1.27%) |
Oct 13, 2004 | 13.98 | 14.23 | 13.87 | 13.87 | 177,027 | -0.30(-2.14%) |
Oct 12, 2004 | 13.61 | 14.18 | 13.61 | 14.18 | 172,412 | +0.33(+2.41%) |
Oct 11, 2004 | 13.80 | 13.84 | 13.69 | 13.84 | 67,415 | +0.19(+1.42%) |
Oct 08, 2004 | 13.76 | 14.01 | 13.65 | 13.65 | 124,282 | -0.18(-1.27%) |
Oct 07, 2004 | 14.20 | 14.21 | 13.83 | 13.83 | 114,062 | -0.33(-2.36%) |
Oct 06, 2004 | 14.10 | 14.16 | 13.89 | 14.16 | 183,126 | +0.14(+0.99%) |
Oct 05, 2004 | 14.00 | 14.13 | 13.92 | 14.02 | 192,192 | -0.10(-0.73%) |
Oct 04, 2004 | 14.03 | 14.12 | 13.83 | 14.12 | 340,539 | +0.17(+1.22%) |
Oct 01, 2004 | 13.60 | 13.96 | 13.57 | 13.95 | 160,709 | +0.27(+1.95%) |
Sep 30, 2004 | 13.56 | 13.89 | 13.50 | 13.69 | 110,766 | +0.02(+0.18%) |
Sep 29, 2004 | 13.44 | 13.77 | 13.44 | 13.66 | 132,358 | +0.08(+0.58%) |
Sep 28, 2004 | 13.65 | 13.67 | 13.41 | 13.58 | 136,149 | +0.21(+1.54%) |
Sep 27, 2004 | 13.49 | 13.80 | 13.32 | 13.38 | 77,799 | -0.22(-1.61%) |
Sep 24, 2004 | 13.68 | 13.77 | 13.52 | 13.60 | 72,360 | -0.04(-0.27%) |
Sep 23, 2004 | 13.61 | 13.73 | 13.50 | 13.63 | 104,832 | +0.04(+0.31%) |
Sep 22, 2004 | 13.63 | 13.72 | 13.47 | 13.59 | 219,554 | -0.22(-1.63%) |
Sep 21, 2004 | 13.69 | 13.88 | 13.63 | 13.81 | 173,236 | +0.02(+0.13%) |
Sep 20, 2004 | 13.70 | 13.94 | 13.70 | 13.80 | 71,536 | -0.19(-1.35%) |
Sep 17, 2004 | 13.94 | 14.17 | 13.72 | 13.98 | 304,441 | +0.04(+0.30%) |
Sep 16, 2004 | 14.03 | 14.04 | 13.68 | 13.94 | 132,523 | +0.04(+0.26%) |
Sep 15, 2004 | 13.83 | 13.98 | 13.80 | 13.91 | 137,138 | -0.02(-0.13%) |
Sep 14, 2004 | 14.04 | 14.23 | 13.92 | 13.92 | 222,356 | -0.15(-1.08%) |
Sep 13, 2004 | 13.98 | 14.17 | 13.93 | 14.08 | 128,567 | +0.00(+0.00%) |
Sep 10, 2004 | 14.07 | 14.23 | 13.86 | 14.08 | 180,489 | -0.03(-0.21%) |
Sep 09, 2004 | 14.08 | 14.20 | 14.00 | 14.11 | 313,837 | +0.08(+0.56%) |
Sep 08, 2004 | 13.83 | 14.12 | 13.72 | 14.03 | 336,418 | -0.02(-0.13%) |
Sep 07, 2004 | 13.98 | 14.14 | 13.98 | 14.04 | 572,785 | +0.07(+0.48%) |
Sep 03, 2004 | 14.08 | 14.10 | 13.86 | 13.98 | 411,911 | -0.01(-0.04%) |
Sep 02, 2004 | 14.18 | 14.31 | 13.94 | 13.98 | 417,515 | -0.13(-0.94%) |
Sep 01, 2004 | 14.06 | 14.40 | 13.89 | 14.12 | 230,432 | +0.08(+0.61%) |
Aug 31, 2004 | 14.08 | 14.11 | 13.83 | 14.03 | 295,870 | +0.13(+0.96%) |
Aug 30, 2004 | 14.08 | 14.08 | 13.85 | 13.90 | 97,249 | -0.13(-0.95%) |
Aug 27, 2004 | 13.97 | 14.04 | 13.88 | 14.03 | 251,860 | +0.06(+0.43%) |
Aug 26, 2004 | 13.90 | 14.01 | 13.89 | 13.97 | 255,487 | +0.02(+0.13%) |
Aug 25, 2004 | 13.75 | 13.97 | 13.72 | 13.95 | 303,452 | +0.07(+0.48%) |
Aug 24, 2004 | 13.66 | 13.89 | 13.66 | 13.89 | 384,384 | +0.24(+1.73%) |
Aug 23, 2004 | 13.83 | 13.83 | 13.65 | 13.65 | 134,831 | -0.08(-0.57%) |
Aug 20, 2004 | 13.62 | 13.77 | 13.44 | 13.73 | 170,599 | +0.15(+1.12%) |
Aug 19, 2004 | 13.55 | 13.77 | 13.51 | 13.58 | 104,832 | -0.21(-1.54%) |
Aug 18, 2004 | 13.63 | 13.86 | 13.50 | 13.79 | 187,741 | +0.11(+0.80%) |
Aug 17, 2004 | 13.69 | 13.70 | 13.44 | 13.68 | 237,520 | +0.08(+0.62%) |
Aug 16, 2004 | 13.48 | 13.65 | 13.35 | 13.60 | 189,719 | +0.24(+1.77%) |
Aug 13, 2004 | 13.50 | 13.54 | 13.29 | 13.36 | 106,315 | +0.05(+0.41%) |
Aug 12, 2004 | 13.35 | 13.48 | 13.24 | 13.30 | 103,513 | -0.25(-1.83%) |
Aug 11, 2004 | 13.44 | 13.58 | 13.19 | 13.55 | 177,357 | +0.04(+0.27%) |
Aug 10, 2004 | 13.32 | 13.55 | 13.17 | 13.52 | 140,435 | +0.17(+1.27%) |
Aug 09, 2004 | 13.49 | 13.49 | 13.19 | 13.35 | 102,854 | -0.04(-0.27%) |
Aug 06, 2004 | 13.20 | 13.42 | 13.01 | 13.38 | 274,277 | -0.05(-0.36%) |
Aug 05, 2004 | 13.34 | 13.53 | 13.26 | 13.43 | 237,355 | -0.12(-0.89%) |
Aug 04, 2004 | 13.53 | 13.61 | 13.32 | 13.55 | 160,709 | +0.02(+0.18%) |
Aug 03, 2004 | 13.77 | 13.78 | 13.46 | 13.53 | 234,223 | -0.32(-2.32%) |
Aug 02, 2004 | 13.64 | 13.85 | 13.39 | 13.85 | 146,039 | +0.13(+0.97%) |
Jul 30, 2004 | 13.52 | 13.89 | 13.51 | 13.72 | 130,710 | -0.07(-0.53%) |
Jul 29, 2004 | 13.42 | 13.79 | 13.35 | 13.79 | 226,971 | +0.26(+1.93%) |
Jul 28, 2004 | 13.50 | 13.69 | 13.32 | 13.53 | 187,741 | -0.12(-0.89%) |
Jul 27, 2004 | 13.30 | 13.65 | 13.30 | 13.65 | 137,138 | +0.27(+1.99%) |
Jul 26, 2004 | 13.61 | 13.62 | 13.33 | 13.38 | 195,159 | -0.04(-0.32%) |
Jul 23, 2004 | 13.77 | 13.77 | 13.30 | 13.43 | 275,101 | -0.18(-1.34%) |
Jul 22, 2004 | 13.63 | 13.95 | 13.54 | 13.61 | 259,937 | -0.10(-0.75%) |
Jul 21, 2004 | 13.74 | 13.94 | 13.62 | 13.71 | 420,317 | -0.14(-1.01%) |
Jul 20, 2004 | 13.56 | 13.92 | 13.53 | 13.85 | 346,967 | +0.13(+0.93%) |
Jul 19, 2004 | 13.38 | 13.72 | 13.38 | 13.72 | 432,679 | +0.22(+1.66%) |
Jul 16, 2004 | 13.57 | 13.62 | 13.40 | 13.50 | 343,671 | +0.08(+0.63%) |
Jul 15, 2004 | 13.33 | 13.52 | 13.29 | 13.41 | 392,955 | -0.05(-0.36%) |
Jul 14, 2004 | 13.33 | 13.54 | 13.29 | 13.46 | 376,307 | +0.04(+0.27%) |
Jul 13, 2004 | 13.46 | 13.64 | 13.33 | 13.43 | 690,804 | -0.03(-0.23%) |
Jul 12, 2004 | 13.34 | 13.50 | 13.20 | 13.46 | 658,662 | +0.02(+0.14%) |
Jul 09, 2004 | 13.13 | 13.44 | 12.95 | 13.44 | 3,377,209 | +0.46(+3.51%) |
Jul 08, 2004 | 13.03 | 13.42 | 12.93 | 12.98 | 514,270 | -0.12(-0.88%) |
Jul 07, 2004 | 12.80 | 13.10 | 12.78 | 13.10 | 470,590 | +0.29(+2.27%) |
Jul 06, 2004 | 12.81 | 12.91 | 12.79 | 12.81 | 437,624 | -0.09(-0.71%) |
Jul 02, 2004 | 12.63 | 12.90 | 12.63 | 12.90 | 147,028 | +0.22(+1.72%) |
Jul 01, 2004 | 12.73 | 12.78 | 12.58 | 12.68 | 225,982 | -0.05(-0.43%) |
Jun 30, 2004 | 12.58 | 12.79 | 12.58 | 12.73 | 314,001 | +0.16(+1.25%) |
Jun 29, 2004 | 12.35 | 12.58 | 12.35 | 12.58 | 563,719 | +0.18(+1.42%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.23 | 12.40 | 309,221 | +0.25(+2.05%) |
Jun 25, 2004 | 12.07 | 12.45 | 12.07 | 12.15 | 943,818 | +0.06(+0.50%) |
Jun 24, 2004 | 11.88 | 12.21 | 11.85 | 12.09 | 426,745 | +0.12(+1.01%) |
Jun 23, 2004 | 12.28 | 12.28 | 11.80 | 11.97 | 299,002 | +0.29(+2.44%) |
Jun 22, 2004 | 11.51 | 11.70 | 11.47 | 11.68 | 198,455 | +0.17(+1.47%) |
Jun 21, 2004 | 11.53 | 11.63 | 11.51 | 11.51 | 106,810 | -0.13(-1.09%) |
Jun 18, 2004 | 11.33 | 11.66 | 11.31 | 11.64 | 252,849 | +0.06(+0.52%) |
Jun 17, 2004 | 11.56 | 11.61 | 11.37 | 11.58 | 371,362 | +0.02(+0.16%) |
Jun 16, 2004 | 11.48 | 11.56 | 11.32 | 11.56 | 503,886 | +0.10(+0.85%) |
Jun 15, 2004 | 11.17 | 11.48 | 11.16 | 11.47 | 183,785 | +0.30(+2.66%) |
Jun 14, 2004 | 11.56 | 11.56 | 11.17 | 11.17 | 212,960 | -0.31(-2.70%) |
Jun 10, 2004 | 11.33 | 11.55 | 11.33 | 11.48 | 156,588 | +0.04(+0.32%) |
Jun 09, 2004 | 11.50 | 11.55 | 11.31 | 11.44 | 292,079 | -0.03(-0.26%) |
Jun 08, 2004 | 11.54 | 11.62 | 11.39 | 11.47 | 220,213 | -0.18(-1.51%) |
Jun 07, 2004 | 11.35 | 11.65 | 11.15 | 11.65 | 164,995 | +0.47(+4.23%) |
Jun 04, 2004 | 11.27 | 11.43 | 11.13 | 11.18 | 158,896 | -0.03(-0.27%) |
Jun 03, 2004 | 11.41 | 11.41 | 11.13 | 11.21 | 271,145 | -0.26(-2.27%) |
Jun 02, 2004 | 11.53 | 11.57 | 11.40 | 11.47 | 291,255 | -0.04(-0.32%) |
Jun 01, 2004 | 11.53 | 11.54 | 11.21 | 11.50 | 196,807 | -0.04(-0.32%) |
May 28, 2004 | 11.53 | 11.54 | 11.35 | 11.54 | 167,302 | +0.06(+0.53%) |
May 27, 2004 | 11.47 | 11.53 | 11.21 | 11.48 | 228,290 | +0.00(+0.00%) |
May 26, 2004 | 11.18 | 11.55 | 11.12 | 11.48 | 728,385 | +0.17(+1.50%) |
May 25, 2004 | 11.01 | 11.35 | 11.00 | 11.31 | 360,813 | +0.13(+1.14%) |
May 24, 2004 | 11.30 | 11.30 | 11.00 | 11.18 | 338,067 | -0.07(-0.59%) |
May 21, 2004 | 11.25 | 11.27 | 11.01 | 11.25 | 94,777 | +0.13(+1.20%) |
May 20, 2004 | 11.08 | 11.29 | 11.01 | 11.11 | 166,808 | +0.00(+0.00%) |
May 19, 2004 | 11.28 | 11.58 | 11.11 | 11.11 | 159,885 | -0.02(-0.16%) |
May 18, 2004 | 11.05 | 11.31 | 11.05 | 11.13 | 242,630 | +0.07(+0.66%) |
May 17, 2004 | 11.25 | 11.33 | 11.06 | 11.06 | 195,159 | -0.25(-2.20%) |
May 14, 2004 | 11.39 | 11.55 | 11.27 | 11.31 | 303,287 | -0.21(-1.84%) |
May 13, 2004 | 11.62 | 11.74 | 11.44 | 11.52 | 219,059 | -0.05(-0.42%) |
May 12, 2004 | 11.30 | 11.65 | 11.14 | 11.57 | 167,138 | +0.19(+1.65%) |
May 11, 2004 | 11.41 | 11.55 | 11.20 | 11.38 | 240,982 | +0.15(+1.35%) |
May 10, 2004 | 11.21 | 11.37 | 11.11 | 11.23 | 203,895 | -0.01(-0.05%) |
May 07, 2004 | 11.39 | 11.64 | 11.22 | 11.24 | 189,884 | -0.27(-2.37%) |
May 06, 2004 | 11.48 | 11.68 | 11.40 | 11.51 | 129,391 | -0.03(-0.26%) |
May 05, 2004 | 11.73 | 11.73 | 11.50 | 11.54 | 80,602 | -0.17(-1.45%) |
May 04, 2004 | 11.55 | 11.77 | 11.47 | 11.71 | 85,052 | +0.16(+1.42%) |
May 03, 2004 | 11.51 | 11.70 | 11.44 | 11.55 | 91,151 | +0.04(+0.32%) |
Apr 30, 2004 | 11.60 | 11.64 | 11.48 | 11.51 | 257,794 | +0.02(+0.16%) |
Apr 29, 2004 | 11.52 | 11.67 | 11.40 | 11.49 | 274,112 | +0.10(+0.85%) |
Apr 28, 2004 | 11.50 | 11.67 | 11.39 | 11.39 | 193,346 | -0.33(-2.79%) |
Apr 27, 2004 | 11.46 | 11.85 | 11.38 | 11.72 | 420,976 | +0.07(+0.62%) |
Apr 26, 2004 | 11.64 | 11.96 | 11.46 | 11.65 | 123,128 | -0.13(-1.13%) |
Apr 23, 2004 | 11.88 | 11.93 | 11.61 | 11.78 | 288,618 | -0.17(-1.42%) |
Apr 22, 2004 | 11.66 | 11.98 | 11.59 | 11.95 | 108,293 | +0.36(+3.14%) |
Apr 21, 2004 | 11.39 | 11.75 | 11.39 | 11.59 | 110,271 | +0.18(+1.60%) |
Apr 20, 2004 | 11.82 | 11.95 | 11.39 | 11.41 | 176,533 | -0.44(-3.69%) |
Apr 19, 2004 | 12.11 | 12.11 | 11.70 | 11.84 | 109,447 | -0.13(-1.06%) |
Apr 16, 2004 | 11.68 | 12.14 | 11.48 | 11.97 | 258,124 | +0.47(+4.12%) |
Apr 15, 2004 | 11.76 | 11.76 | 11.50 | 11.50 | 138,127 | -0.19(-1.61%) |
Apr 14, 2004 | 11.56 | 11.79 | 11.53 | 11.68 | 321,584 | +0.16(+1.37%) |
Apr 13, 2004 | 12.29 | 12.29 | 11.53 | 11.53 | 259,772 | -0.82(-6.63%) |
Apr 12, 2004 | 12.22 | 12.36 | 12.04 | 12.35 | 88,513 | +0.22(+1.85%) |
Apr 08, 2004 | 12.42 | 12.43 | 12.10 | 12.12 | 92,469 | -0.25(-2.01%) |
Apr 07, 2004 | 12.02 | 12.37 | 12.01 | 12.37 | 141,918 | +0.21(+1.70%) |
Apr 06, 2004 | 12.10 | 12.39 | 12.10 | 12.16 | 97,085 | -0.13(-1.09%) |
Apr 05, 2004 | 12.29 | 12.39 | 12.05 | 12.30 | 195,818 | +0.04(+0.35%) |
Apr 02, 2004 | 12.02 | 12.30 | 12.01 | 12.26 | 116,699 | +0.07(+0.55%) |