Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.57 | 13.61 | 13.25 | 13.36 | 120,867 | -0.13(-0.98%) |
Apr 28, 2005 | 13.44 | 13.54 | 13.37 | 13.50 | 181,504 | -0.01(-0.05%) |
Apr 27, 2005 | 13.56 | 13.80 | 13.50 | 13.50 | 141,804 | -0.06(-0.43%) |
Apr 26, 2005 | 13.57 | 13.74 | 13.50 | 13.56 | 198,363 | -0.08(-0.59%) |
Apr 25, 2005 | 13.61 | 13.64 | 13.40 | 13.64 | 124,945 | +0.04(+0.27%) |
Apr 22, 2005 | 13.83 | 13.83 | 13.32 | 13.61 | 228,818 | -0.27(-1.96%) |
Apr 21, 2005 | 13.44 | 13.92 | 13.35 | 13.88 | 169,948 | +0.53(+3.97%) |
Apr 20, 2005 | 13.70 | 13.70 | 13.25 | 13.35 | 199,858 | -0.35(-2.58%) |
Apr 19, 2005 | 13.64 | 13.79 | 13.55 | 13.70 | 177,153 | -0.01(-0.11%) |
Apr 18, 2005 | 13.72 | 13.79 | 13.56 | 13.72 | 166,005 | +0.03(+0.21%) |
Apr 15, 2005 | 13.63 | 13.79 | 13.63 | 13.69 | 202,578 | +0.07(+0.49%) |
Apr 14, 2005 | 13.84 | 14.02 | 13.59 | 13.62 | 217,533 | -0.26(-1.85%) |
Apr 13, 2005 | 14.11 | 14.17 | 13.72 | 13.88 | 179,601 | -0.31(-2.18%) |
Apr 12, 2005 | 13.78 | 14.21 | 13.68 | 14.19 | 174,434 | +0.36(+2.61%) |
Apr 11, 2005 | 14.11 | 14.28 | 13.83 | 13.83 | 116,652 | -0.28(-1.98%) |
Apr 08, 2005 | 14.12 | 14.31 | 14.11 | 14.11 | 170,220 | -0.04(-0.26%) |
Apr 07, 2005 | 13.97 | 14.25 | 13.97 | 14.14 | 143,708 | +0.15(+1.05%) |
Apr 06, 2005 | 14.23 | 14.33 | 14.00 | 14.00 | 216,173 | -0.23(-1.60%) |
Apr 05, 2005 | 14.25 | 14.34 | 14.05 | 14.22 | 245,948 | -0.07(-0.46%) |
Apr 04, 2005 | 13.86 | 14.34 | 13.75 | 14.29 | 168,724 | +0.34(+2.42%) |
Apr 01, 2005 | 14.15 | 14.23 | 13.90 | 13.95 | 187,486 | -0.19(-1.35%) |
Mar 31, 2005 | 14.10 | 14.17 | 13.99 | 14.14 | 237,927 | -0.01(-0.10%) |
Mar 30, 2005 | 14.13 | 14.28 | 14.09 | 14.16 | 242,413 | +0.01(+0.05%) |
Mar 29, 2005 | 14.09 | 14.25 | 13.97 | 14.15 | 250,163 | +0.14(+1.00%) |
Mar 28, 2005 | 14.24 | 14.31 | 13.95 | 14.01 | 186,399 | -0.19(-1.35%) |
Mar 24, 2005 | 14.14 | 14.31 | 14.14 | 14.20 | 147,243 | +0.07(+0.52%) |
Mar 23, 2005 | 14.17 | 14.30 | 14.06 | 14.13 | 223,923 | -0.10(-0.67%) |
Mar 22, 2005 | 14.17 | 14.32 | 14.10 | 14.22 | 164,509 | -0.06(-0.41%) |
Mar 21, 2005 | 14.20 | 14.34 | 14.06 | 14.28 | 175,658 | -0.02(-0.15%) |
Mar 18, 2005 | 14.62 | 14.62 | 14.23 | 14.31 | 457,500 | -0.31(-2.11%) |
Mar 17, 2005 | 14.45 | 14.73 | 14.35 | 14.61 | 216,173 | +0.15(+1.07%) |
Mar 16, 2005 | 14.53 | 14.60 | 14.40 | 14.46 | 215,222 | -0.07(-0.51%) |
Mar 15, 2005 | 14.49 | 14.62 | 14.41 | 14.53 | 696,651 | +0.18(+1.28%) |
Mar 14, 2005 | 14.01 | 14.37 | 14.01 | 14.35 | 237,519 | +0.41(+2.96%) |
Mar 11, 2005 | 14.04 | 14.25 | 13.91 | 13.94 | 746,140 | -0.18(-1.25%) |
Mar 10, 2005 | 14.25 | 14.53 | 14.06 | 14.11 | 284,425 | -0.23(-1.59%) |
Mar 09, 2005 | 14.19 | 14.47 | 14.09 | 14.34 | 350,364 | +0.15(+1.09%) |
Mar 08, 2005 | 14.31 | 14.84 | 14.19 | 14.19 | 519,905 | +0.32(+2.33%) |
Mar 07, 2005 | 13.78 | 14.05 | 13.76 | 13.86 | 128,208 | +0.09(+0.64%) |
Mar 04, 2005 | 13.75 | 13.81 | 13.62 | 13.78 | 185,991 | +0.11(+0.81%) |
Mar 03, 2005 | 13.74 | 13.81 | 13.42 | 13.67 | 116,924 | +0.01(+0.11%) |
Mar 02, 2005 | 13.59 | 13.86 | 13.57 | 13.65 | 168,996 | -0.08(-0.59%) |
Mar 01, 2005 | 13.53 | 13.84 | 13.52 | 13.73 | 190,205 | +0.10(+0.75%) |
Feb 28, 2005 | 13.64 | 13.68 | 13.45 | 13.63 | 156,624 | -0.06(-0.43%) |
Feb 25, 2005 | 13.42 | 13.70 | 13.38 | 13.69 | 125,217 | +0.14(+1.03%) |
Feb 24, 2005 | 13.47 | 13.57 | 13.28 | 13.55 | 99,657 | +0.05(+0.38%) |
Feb 23, 2005 | 13.47 | 13.64 | 13.46 | 13.50 | 158,527 | +0.02(+0.16%) |
Feb 22, 2005 | 13.57 | 13.61 | 13.45 | 13.47 | 220,660 | -0.13(-0.97%) |
Feb 18, 2005 | 13.54 | 13.64 | 13.50 | 13.61 | 194,420 | +0.07(+0.54%) |
Feb 17, 2005 | 13.68 | 13.72 | 13.50 | 13.53 | 199,858 | -0.07(-0.54%) |
Feb 16, 2005 | 13.54 | 13.67 | 13.45 | 13.61 | 120,595 | +0.07(+0.54%) |
Feb 15, 2005 | 13.46 | 13.64 | 13.43 | 13.53 | 135,142 | +0.04(+0.27%) |
Feb 14, 2005 | 13.47 | 13.67 | 13.47 | 13.50 | 123,178 | -0.05(-0.38%) |
Feb 11, 2005 | 13.31 | 13.68 | 13.28 | 13.55 | 115,700 | +0.24(+1.77%) |
Feb 10, 2005 | 13.33 | 13.39 | 13.28 | 13.31 | 209,376 | +0.00(+0.00%) |
Feb 09, 2005 | 13.61 | 13.61 | 13.28 | 13.31 | 172,395 | -0.29(-2.16%) |
Feb 08, 2005 | 13.64 | 13.75 | 13.54 | 13.61 | 147,650 | -0.12(-0.91%) |
Feb 07, 2005 | 13.42 | 13.73 | 13.42 | 13.73 | 244,181 | +0.20(+1.47%) |
Feb 04, 2005 | 13.46 | 13.61 | 13.42 | 13.53 | 186,399 | +0.15(+1.10%) |
Feb 03, 2005 | 13.59 | 13.61 | 13.28 | 13.39 | 140,717 | -0.01(-0.11%) |
Feb 02, 2005 | 13.29 | 13.42 | 13.23 | 13.40 | 406,923 | +0.10(+0.72%) |
Feb 01, 2005 | 13.46 | 13.50 | 13.28 | 13.31 | 322,493 | -0.15(-1.15%) |
Jan 31, 2005 | 13.32 | 13.53 | 13.31 | 13.46 | 195,372 | +0.14(+1.05%) |
Jan 28, 2005 | 13.50 | 13.61 | 13.31 | 13.32 | 139,085 | -0.12(-0.88%) |
Jan 27, 2005 | 13.49 | 13.61 | 13.34 | 13.44 | 143,572 | -0.20(-1.46%) |
Jan 26, 2005 | 13.28 | 13.70 | 13.28 | 13.64 | 226,370 | +0.27(+2.04%) |
Jan 25, 2005 | 13.21 | 13.53 | 13.17 | 13.36 | 230,177 | +0.13(+1.00%) |
Jan 24, 2005 | 13.29 | 13.42 | 13.11 | 13.23 | 265,390 | -0.02(-0.17%) |
Jan 21, 2005 | 13.28 | 13.50 | 13.17 | 13.25 | 215,902 | -0.10(-0.72%) |
Jan 20, 2005 | 13.39 | 13.49 | 13.27 | 13.35 | 140,988 | -0.08(-0.60%) |
Jan 19, 2005 | 13.67 | 13.75 | 13.39 | 13.43 | 142,892 | -0.29(-2.14%) |
Jan 18, 2005 | 13.31 | 13.75 | 13.31 | 13.72 | 198,091 | +0.31(+2.30%) |
Jan 14, 2005 | 13.44 | 13.48 | 13.24 | 13.42 | 334,321 | +0.05(+0.39%) |
Jan 13, 2005 | 13.61 | 13.70 | 13.36 | 13.36 | 215,086 | -0.18(-1.30%) |
Jan 12, 2005 | 13.62 | 13.64 | 13.39 | 13.54 | 126,713 | -0.07(-0.49%) |
Jan 11, 2005 | 13.81 | 13.81 | 13.57 | 13.61 | 174,298 | -0.29(-2.06%) |
Jan 10, 2005 | 13.66 | 14.00 | 13.61 | 13.89 | 220,796 | +0.16(+1.18%) |
Jan 07, 2005 | 13.81 | 14.11 | 13.61 | 13.73 | 312,840 | -0.11(-0.80%) |
Jan 06, 2005 | 13.55 | 14.03 | 13.47 | 13.84 | 202,850 | +0.23(+1.67%) |
Jan 05, 2005 | 13.61 | 14.03 | 13.61 | 13.61 | 306,994 | -0.01(-0.05%) |
Jan 04, 2005 | 13.84 | 14.11 | 13.54 | 13.62 | 284,425 | -0.29(-2.11%) |
Jan 03, 2005 | 14.48 | 14.64 | 13.84 | 13.92 | 310,393 | -0.59(-4.06%) |
Dec 31, 2004 | 14.62 | 14.63 | 14.31 | 14.50 | 121,003 | -0.04(-0.30%) |
Dec 30, 2004 | 14.57 | 14.69 | 14.53 | 14.55 | 105,367 | +0.13(+0.92%) |
Dec 29, 2004 | 14.27 | 14.57 | 14.27 | 14.42 | 89,868 | +0.10(+0.72%) |
Dec 28, 2004 | 14.25 | 14.49 | 14.15 | 14.31 | 194,012 | +0.01(+0.05%) |
Dec 27, 2004 | 14.67 | 14.70 | 14.22 | 14.31 | 161,110 | -0.30(-2.06%) |
Dec 23, 2004 | 14.59 | 14.75 | 14.37 | 14.61 | 174,162 | +0.10(+0.66%) |
Dec 22, 2004 | 14.25 | 14.53 | 14.21 | 14.51 | 132,015 | +0.18(+1.28%) |
Dec 21, 2004 | 14.09 | 14.33 | 14.06 | 14.33 | 232,760 | +0.10(+0.72%) |
Dec 20, 2004 | 14.43 | 14.47 | 14.14 | 14.22 | 414,809 | -0.29(-2.03%) |
Dec 17, 2004 | 14.67 | 14.73 | 14.49 | 14.52 | 217,261 | -0.15(-1.05%) |
Dec 16, 2004 | 14.52 | 14.72 | 14.39 | 14.67 | 247,036 | +0.15(+1.06%) |
Dec 15, 2004 | 14.71 | 14.76 | 14.40 | 14.52 | 420,655 | -0.19(-1.30%) |
Dec 14, 2004 | 14.86 | 14.98 | 14.70 | 14.71 | 387,753 | -0.04(-0.25%) |
Dec 13, 2004 | 15.73 | 15.83 | 14.53 | 14.75 | 511,475 | -1.06(-6.70%) |
Dec 10, 2004 | 15.45 | 15.85 | 15.31 | 15.81 | 218,077 | +0.28(+1.80%) |
Dec 09, 2004 | 15.44 | 15.53 | 15.13 | 15.53 | 223,651 | -0.02(-0.14%) |
Dec 08, 2004 | 15.39 | 15.66 | 15.39 | 15.55 | 205,025 | +0.16(+1.05%) |
Dec 07, 2004 | 15.73 | 15.81 | 15.32 | 15.39 | 262,399 | -0.50(-3.15%) |
Dec 06, 2004 | 15.92 | 16.06 | 15.87 | 15.89 | 220,116 | -0.15(-0.96%) |
Dec 03, 2004 | 16.19 | 16.27 | 16.02 | 16.04 | 184,903 | -0.32(-1.98%) |
Dec 02, 2004 | 16.39 | 16.53 | 16.26 | 16.37 | 271,645 | -0.10(-0.63%) |
Dec 01, 2004 | 16.11 | 16.54 | 16.11 | 16.47 | 272,324 | +0.32(+2.01%) |
Nov 30, 2004 | 16.00 | 16.25 | 15.92 | 16.14 | 220,252 | +0.07(+0.46%) |
Nov 29, 2004 | 15.97 | 16.17 | 15.75 | 16.07 | 197,411 | +0.18(+1.11%) |
Nov 26, 2004 | 15.94 | 16.07 | 15.89 | 15.89 | 13,731 | -0.12(-0.73%) |
Nov 24, 2004 | 15.81 | 16.07 | 15.77 | 16.01 | 147,243 | +0.20(+1.26%) |
Nov 23, 2004 | 15.81 | 15.99 | 15.69 | 15.81 | 146,427 | -0.07(-0.46%) |
Nov 22, 2004 | 15.56 | 15.91 | 15.52 | 15.89 | 133,919 | +0.26(+1.65%) |
Nov 19, 2004 | 15.91 | 15.95 | 15.63 | 15.63 | 138,269 | -0.30(-1.89%) |
Nov 18, 2004 | 15.93 | 16.12 | 15.74 | 15.93 | 166,005 | -0.06(-0.37%) |
Nov 17, 2004 | 15.94 | 16.17 | 15.90 | 15.99 | 225,962 | +0.07(+0.42%) |
Nov 16, 2004 | 15.96 | 16.16 | 15.88 | 15.92 | 110,534 | -0.14(-0.87%) |
Nov 15, 2004 | 15.96 | 16.12 | 15.85 | 16.06 | 119,643 | -0.01(-0.05%) |
Nov 12, 2004 | 15.95 | 16.11 | 15.85 | 16.07 | 148,058 | +0.01(+0.05%) |
Nov 11, 2004 | 15.53 | 16.08 | 15.53 | 16.06 | 177,969 | +0.54(+3.46%) |
Nov 10, 2004 | 15.67 | 15.92 | 15.52 | 15.53 | 159,479 | +0.01(+0.05%) |
Nov 09, 2004 | 15.45 | 15.60 | 15.42 | 15.52 | 115,428 | +0.03(+0.19%) |
Nov 08, 2004 | 15.75 | 15.75 | 15.46 | 15.49 | 241,190 | -0.26(-1.64%) |
Nov 05, 2004 | 15.81 | 15.85 | 15.54 | 15.75 | 290,407 | +0.07(+0.47%) |
Nov 04, 2004 | 15.48 | 15.79 | 15.42 | 15.67 | 321,269 | +0.10(+0.61%) |
Nov 03, 2004 | 15.28 | 15.61 | 15.28 | 15.58 | 215,902 | +0.38(+2.47%) |
Nov 02, 2004 | 15.34 | 15.71 | 15.11 | 15.20 | 177,153 | -0.27(-1.76%) |
Nov 01, 2004 | 15.15 | 15.52 | 14.98 | 15.48 | 145,475 | +0.21(+1.40%) |
Oct 29, 2004 | 15.08 | 15.30 | 15.04 | 15.26 | 102,648 | +0.06(+0.39%) |
Oct 28, 2004 | 15.28 | 15.37 | 15.03 | 15.20 | 117,740 | -0.15(-0.96%) |
Oct 27, 2004 | 14.98 | 15.35 | 14.95 | 15.35 | 212,095 | +0.30(+2.00%) |
Oct 26, 2004 | 14.71 | 15.13 | 14.53 | 15.05 | 130,520 | +0.29(+1.94%) |
Oct 25, 2004 | 14.35 | 14.97 | 14.16 | 14.76 | 230,041 | +0.26(+1.83%) |
Oct 22, 2004 | 14.82 | 14.92 | 14.49 | 14.50 | 75,456 | -0.32(-2.18%) |
Oct 21, 2004 | 14.66 | 14.93 | 14.59 | 14.82 | 106,455 | +0.01(+0.10%) |
Oct 20, 2004 | 14.53 | 14.81 | 14.42 | 14.81 | 117,060 | +0.20(+1.36%) |
Oct 19, 2004 | 14.66 | 14.84 | 14.56 | 14.61 | 75,320 | -0.05(-0.35%) |
Oct 18, 2004 | 14.85 | 14.85 | 14.34 | 14.66 | 176,610 | -0.18(-1.24%) |
Oct 15, 2004 | 14.58 | 15.15 | 14.57 | 14.84 | 184,495 | +0.27(+1.87%) |
Oct 14, 2004 | 14.72 | 14.90 | 14.57 | 14.57 | 121,818 | -0.18(-1.20%) |
Oct 13, 2004 | 14.73 | 14.91 | 14.60 | 14.75 | 211,279 | +0.12(+0.80%) |
Oct 12, 2004 | 14.67 | 14.70 | 14.51 | 14.63 | 163,693 | -0.23(-1.53%) |
Oct 11, 2004 | 14.72 | 14.89 | 14.67 | 14.86 | 190,749 | +0.10(+0.70%) |
Oct 08, 2004 | 15.00 | 15.11 | 14.75 | 14.75 | 163,150 | -0.32(-2.10%) |
Oct 07, 2004 | 15.26 | 15.30 | 15.06 | 15.07 | 166,957 | -0.16(-1.06%) |
Oct 06, 2004 | 15.17 | 15.25 | 15.04 | 15.23 | 181,776 | -0.01(-0.05%) |
Oct 05, 2004 | 15.19 | 15.39 | 15.19 | 15.24 | 74,641 | -0.04(-0.24%) |
Oct 04, 2004 | 15.37 | 15.45 | 15.15 | 15.28 | 220,932 | +0.08(+0.53%) |
Oct 01, 2004 | 14.82 | 15.23 | 14.78 | 15.20 | 178,377 | +0.38(+2.53%) |
Sep 30, 2004 | 14.86 | 14.99 | 14.78 | 14.82 | 94,627 | -0.15(-0.98%) |
Sep 29, 2004 | 14.72 | 15.00 | 14.72 | 14.97 | 95,442 | +0.17(+1.14%) |
Sep 28, 2004 | 14.64 | 15.00 | 14.64 | 14.80 | 147,786 | +0.12(+0.80%) |
Sep 27, 2004 | 14.74 | 14.95 | 14.65 | 14.68 | 127,936 | -0.29(-1.96%) |
Sep 24, 2004 | 14.93 | 15.11 | 14.93 | 14.98 | 94,083 | +0.00(+0.00%) |
Sep 23, 2004 | 14.92 | 15.15 | 14.88 | 14.98 | 154,040 | +0.08(+0.54%) |
Sep 22, 2004 | 14.82 | 15.00 | 14.75 | 14.89 | 217,125 | -0.18(-1.22%) |
Sep 21, 2004 | 14.75 | 15.08 | 14.75 | 15.08 | 213,590 | +0.33(+2.24%) |
Sep 20, 2004 | 14.72 | 15.00 | 14.66 | 14.75 | 583,261 | -0.13(-0.89%) |
Sep 17, 2004 | 15.11 | 15.14 | 14.88 | 14.88 | 363,145 | -0.23(-1.51%) |
Sep 16, 2004 | 14.64 | 15.11 | 14.64 | 15.11 | 293,534 | +0.46(+3.11%) |
Sep 15, 2004 | 14.40 | 14.81 | 14.40 | 14.65 | 261,040 | +0.16(+1.12%) |
Sep 14, 2004 | 14.73 | 14.81 | 14.42 | 14.49 | 157,303 | -0.22(-1.50%) |
Sep 13, 2004 | 14.34 | 14.85 | 14.34 | 14.71 | 329,155 | +0.29(+2.04%) |
Sep 10, 2004 | 14.16 | 14.48 | 14.06 | 14.42 | 283,201 | +0.29(+2.03%) |
Sep 09, 2004 | 13.69 | 14.15 | 13.69 | 14.13 | 217,805 | +0.51(+3.73%) |
Sep 08, 2004 | 13.86 | 14.04 | 13.50 | 13.62 | 154,176 | -0.35(-2.53%) |
Sep 07, 2004 | 13.68 | 13.97 | 13.68 | 13.97 | 90,820 | +0.24(+1.71%) |
Sep 03, 2004 | 13.68 | 13.93 | 13.61 | 13.74 | 95,170 | -0.05(-0.37%) |
Sep 02, 2004 | 13.42 | 13.81 | 13.42 | 13.79 | 125,897 | +0.26(+1.96%) |
Sep 01, 2004 | 13.14 | 13.53 | 13.14 | 13.53 | 207,336 | +0.32(+2.39%) |
Aug 31, 2004 | 13.11 | 13.29 | 13.01 | 13.21 | 88,101 | -0.01(-0.11%) |
Aug 30, 2004 | 13.36 | 13.39 | 13.16 | 13.22 | 116,380 | -0.21(-1.53%) |
Aug 27, 2004 | 13.20 | 13.46 | 13.13 | 13.43 | 64,716 | +0.15(+1.16%) |
Aug 26, 2004 | 13.34 | 13.46 | 13.23 | 13.28 | 68,251 | -0.14(-1.04%) |
Aug 25, 2004 | 13.31 | 13.42 | 13.18 | 13.42 | 146,291 | +0.09(+0.66%) |
Aug 24, 2004 | 13.02 | 13.33 | 13.02 | 13.33 | 66,211 | +0.42(+3.25%) |
Aug 23, 2004 | 13.08 | 13.17 | 12.91 | 12.91 | 203,257 | -0.36(-2.72%) |
Aug 20, 2004 | 12.91 | 13.28 | 12.91 | 13.27 | 83,614 | +0.25(+1.92%) |
Aug 19, 2004 | 13.09 | 13.17 | 12.89 | 13.02 | 84,838 | -0.17(-1.28%) |
Aug 18, 2004 | 12.96 | 13.23 | 12.87 | 13.19 | 71,106 | +0.24(+1.88%) |
Aug 17, 2004 | 12.97 | 13.13 | 12.92 | 12.95 | 80,351 | -0.04(-0.28%) |
Aug 16, 2004 | 12.43 | 12.98 | 12.43 | 12.98 | 116,516 | +0.39(+3.10%) |
Aug 13, 2004 | 12.61 | 12.65 | 12.46 | 12.59 | 94,219 | +0.05(+0.41%) |
Aug 12, 2004 | 12.70 | 12.70 | 12.47 | 12.54 | 139,085 | -0.35(-2.68%) |
Aug 11, 2004 | 12.93 | 12.93 | 12.53 | 12.89 | 170,220 | -0.12(-0.91%) |
Aug 10, 2004 | 12.58 | 13.00 | 12.58 | 13.00 | 157,711 | +0.43(+3.39%) |
Aug 09, 2004 | 12.37 | 12.58 | 12.36 | 12.58 | 230,449 | +0.13(+1.06%) |
Aug 06, 2004 | 12.61 | 12.61 | 12.33 | 12.45 | 164,237 | -0.24(-1.91%) |
Aug 05, 2004 | 13.06 | 13.08 | 12.64 | 12.69 | 162,878 | -0.44(-3.36%) |
Aug 04, 2004 | 13.09 | 13.21 | 12.89 | 13.13 | 135,142 | -0.06(-0.45%) |
Aug 03, 2004 | 13.22 | 13.28 | 13.06 | 13.19 | 129,976 | -0.23(-1.70%) |
Aug 02, 2004 | 13.16 | 13.42 | 13.06 | 13.42 | 161,926 | +0.18(+1.39%) |
Jul 30, 2004 | 13.31 | 13.42 | 13.02 | 13.23 | 109,446 | -0.13(-0.99%) |
Jul 29, 2004 | 13.31 | 13.40 | 13.01 | 13.36 | 98,162 | +0.10(+0.78%) |
Jul 28, 2004 | 13.36 | 13.45 | 12.95 | 13.26 | 131,335 | -0.18(-1.31%) |
Jul 27, 2004 | 13.21 | 13.44 | 13.10 | 13.44 | 74,777 | +0.22(+1.67%) |
Jul 26, 2004 | 13.35 | 13.39 | 13.09 | 13.22 | 148,058 | -0.15(-1.15%) |
Jul 23, 2004 | 13.25 | 13.43 | 13.22 | 13.37 | 146,291 | +0.10(+0.72%) |
Jul 22, 2004 | 13.36 | 13.45 | 13.26 | 13.28 | 177,833 | -0.08(-0.61%) |
Jul 21, 2004 | 13.68 | 13.70 | 13.36 | 13.36 | 133,103 | -0.25(-1.84%) |
Jul 20, 2004 | 13.59 | 13.64 | 13.53 | 13.61 | 255,465 | +0.02(+0.16%) |
Jul 19, 2004 | 13.53 | 13.67 | 13.45 | 13.59 | 150,913 | -0.03(-0.22%) |
Jul 16, 2004 | 13.73 | 13.82 | 13.57 | 13.61 | 113,661 | -0.12(-0.86%) |
Jul 15, 2004 | 13.64 | 13.81 | 13.64 | 13.73 | 109,446 | +0.04(+0.27%) |
Jul 14, 2004 | 13.90 | 13.90 | 13.70 | 13.70 | 138,949 | -0.27(-1.95%) |
Jul 13, 2004 | 13.83 | 14.05 | 13.82 | 13.97 | 105,775 | +0.10(+0.74%) |
Jul 12, 2004 | 13.70 | 14.01 | 13.55 | 13.86 | 118,419 | +0.09(+0.64%) |
Jul 09, 2004 | 13.81 | 13.90 | 13.74 | 13.78 | 84,158 | -0.03(-0.21%) |
Jul 08, 2004 | 14.02 | 14.13 | 13.77 | 13.81 | 186,806 | -0.35(-2.44%) |
Jul 07, 2004 | 13.79 | 14.25 | 13.79 | 14.15 | 116,516 | +0.29(+2.07%) |
Jul 06, 2004 | 14.21 | 14.21 | 13.86 | 13.86 | 108,494 | -0.35(-2.43%) |
Jul 02, 2004 | 14.01 | 14.31 | 14.00 | 14.21 | 129,024 | +0.20(+1.42%) |
Jul 01, 2004 | 14.25 | 14.34 | 13.95 | 14.01 | 185,175 | -0.31(-2.16%) |
Jun 30, 2004 | 14.34 | 14.38 | 14.31 | 14.32 | 127,121 | -0.01(-0.10%) |
Jun 29, 2004 | 14.20 | 14.38 | 14.16 | 14.34 | 186,263 | +0.10(+0.72%) |
Jun 28, 2004 | 14.27 | 14.41 | 14.06 | 14.23 | 251,115 | -0.04(-0.26%) |
Jun 25, 2004 | 13.94 | 14.27 | 13.83 | 14.27 | 462,938 | +0.35(+2.54%) |
Jun 24, 2004 | 13.83 | 14.01 | 13.79 | 13.92 | 140,581 | -0.01(-0.05%) |
Jun 23, 2004 | 13.72 | 13.95 | 13.53 | 13.92 | 191,429 | +0.16(+1.18%) |
Jun 22, 2004 | 13.28 | 13.78 | 13.28 | 13.76 | 350,772 | +0.45(+3.37%) |
Jun 21, 2004 | 13.47 | 13.47 | 13.19 | 13.31 | 264,439 | -0.19(-1.42%) |
Jun 18, 2004 | 13.54 | 13.68 | 13.39 | 13.50 | 284,697 | -0.04(-0.27%) |
Jun 17, 2004 | 13.24 | 13.56 | 13.24 | 13.54 | 241,462 | +0.26(+1.99%) |
Jun 16, 2004 | 13.50 | 13.51 | 13.28 | 13.28 | 277,763 | -0.21(-1.53%) |
Jun 15, 2004 | 13.36 | 13.59 | 13.36 | 13.48 | 256,145 | +0.24(+1.83%) |
Jun 14, 2004 | 13.46 | 13.46 | 13.22 | 13.24 | 438,466 | -0.29(-2.12%) |
Jun 10, 2004 | 13.88 | 14.04 | 13.46 | 13.53 | 418,616 | -0.45(-3.21%) |
Jun 09, 2004 | 14.01 | 14.17 | 13.94 | 13.97 | 317,598 | -0.40(-2.81%) |
Jun 08, 2004 | 13.99 | 14.44 | 13.97 | 14.38 | 183,543 | +0.17(+1.19%) |
Jun 07, 2004 | 13.84 | 14.21 | 13.80 | 14.21 | 141,940 | +0.24(+1.68%) |
Jun 04, 2004 | 13.89 | 14.01 | 13.82 | 13.97 | 102,240 | +0.09(+0.64%) |
Jun 03, 2004 | 14.01 | 14.01 | 13.78 | 13.89 | 312,024 | -0.23(-1.62%) |
Jun 02, 2004 | 14.01 | 14.11 | 13.94 | 14.11 | 162,742 | +0.11(+0.79%) |
Jun 01, 2004 | 13.90 | 14.03 | 13.90 | 14.00 | 139,901 | +0.01(+0.11%) |
May 28, 2004 | 14.03 | 14.11 | 13.95 | 13.99 | 104,823 | -0.04(-0.26%) |
May 27, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 199,994 | -0.01(-0.05%) |
May 26, 2004 | 14.09 | 14.09 | 13.91 | 14.03 | 183,136 | -0.05(-0.37%) |
May 25, 2004 | 13.79 | 14.12 | 13.79 | 14.09 | 281,705 | +0.10(+0.68%) |
May 24, 2004 | 14.05 | 14.16 | 13.88 | 13.99 | 305,634 | -0.06(-0.42%) |
May 21, 2004 | 14.11 | 14.13 | 13.86 | 14.05 | 271,101 | +0.07(+0.47%) |
May 20, 2004 | 13.61 | 14.00 | 13.53 | 13.98 | 220,252 | +0.25(+1.82%) |
May 19, 2004 | 13.44 | 13.83 | 13.44 | 13.73 | 177,425 | +0.20(+1.47%) |
May 18, 2004 | 13.64 | 13.68 | 13.43 | 13.53 | 92,587 | +0.01(+0.05%) |
May 17, 2004 | 13.33 | 13.64 | 13.24 | 13.53 | 274,092 | +0.20(+1.49%) |
May 14, 2004 | 13.25 | 13.56 | 13.25 | 13.33 | 180,824 | -0.10(-0.77%) |
May 13, 2004 | 13.44 | 13.59 | 13.37 | 13.43 | 125,217 | -0.06(-0.44%) |
May 12, 2004 | 13.09 | 13.49 | 13.00 | 13.49 | 149,010 | +0.25(+1.89%) |
May 11, 2004 | 13.28 | 13.33 | 13.17 | 13.24 | 130,112 | +0.18(+1.41%) |
May 10, 2004 | 12.95 | 13.42 | 12.89 | 13.06 | 233,304 | -0.08(-0.62%) |
May 07, 2004 | 13.24 | 13.48 | 13.14 | 13.14 | 121,138 | -0.26(-1.92%) |
May 06, 2004 | 13.46 | 13.55 | 13.19 | 13.39 | 122,906 | -0.17(-1.25%) |
May 05, 2004 | 13.61 | 13.77 | 13.56 | 13.56 | 145,339 | -0.15(-1.07%) |
May 04, 2004 | 13.50 | 13.86 | 13.39 | 13.71 | 269,877 | +0.07(+0.49%) |