Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.09 | 11.09 | 9.346 | 9.973 | 176,519 | -1.91(-16.09%) |
Apr 28, 2005 | 12.50 | 12.53 | 11.88 | 11.88 | 57,532 | -0.67(-5.36%) |
Apr 27, 2005 | 12.50 | 12.67 | 12.45 | 12.56 | 58,055 | +0.05(+0.43%) |
Apr 26, 2005 | 12.62 | 12.68 | 12.43 | 12.50 | 44,718 | -0.18(-1.45%) |
Apr 25, 2005 | 12.54 | 12.70 | 12.47 | 12.69 | 27,327 | +0.18(+1.47%) |
Apr 22, 2005 | 12.73 | 12.78 | 12.40 | 12.50 | 57,793 | -0.22(-1.74%) |
Apr 21, 2005 | 12.59 | 12.89 | 12.59 | 12.73 | 69,300 | +0.21(+1.71%) |
Apr 20, 2005 | 12.92 | 13.00 | 12.49 | 12.51 | 33,865 | -0.37(-2.91%) |
Apr 19, 2005 | 12.96 | 13.10 | 12.82 | 12.89 | 42,887 | -0.05(-0.41%) |
Apr 18, 2005 | 12.77 | 13.08 | 12.66 | 12.94 | 21,182 | +0.12(+0.95%) |
Apr 15, 2005 | 12.78 | 12.99 | 12.77 | 12.82 | 40,534 | +0.07(+0.54%) |
Apr 14, 2005 | 12.96 | 13.05 | 12.70 | 12.75 | 35,042 | -0.28(-2.11%) |
Apr 13, 2005 | 13.67 | 13.72 | 13.02 | 13.02 | 24,974 | -0.58(-4.27%) |
Apr 12, 2005 | 13.38 | 13.62 | 13.27 | 13.61 | 44,718 | +0.18(+1.37%) |
Apr 11, 2005 | 13.48 | 13.56 | 13.38 | 13.42 | 46,548 | -0.04(-0.28%) |
Apr 08, 2005 | 13.42 | 13.49 | 13.42 | 13.46 | 62,501 | +0.04(+0.28%) |
Apr 07, 2005 | 13.27 | 13.42 | 13.09 | 13.42 | 67,731 | +0.11(+0.86%) |
Apr 06, 2005 | 13.22 | 13.41 | 13.18 | 13.31 | 76,361 | +0.02(+0.12%) |
Apr 05, 2005 | 13.35 | 13.42 | 13.29 | 13.29 | 42,364 | -0.11(-0.86%) |
Apr 04, 2005 | 13.25 | 13.45 | 13.25 | 13.41 | 39,357 | +0.10(+0.75%) |
Apr 01, 2005 | 13.35 | 13.38 | 13.18 | 13.31 | 51,909 | -0.05(-0.34%) |
Mar 31, 2005 | 13.37 | 13.38 | 13.22 | 13.35 | 51,909 | +0.02(+0.17%) |
Mar 30, 2005 | 12.85 | 13.33 | 12.85 | 13.33 | 59,885 | +0.56(+4.37%) |
Mar 29, 2005 | 13.09 | 13.12 | 12.76 | 12.77 | 52,694 | -0.31(-2.34%) |
Mar 28, 2005 | 13.12 | 13.15 | 12.99 | 13.08 | 55,963 | +0.00(+0.00%) |
Mar 24, 2005 | 13.08 | 13.17 | 13.03 | 13.08 | 62,501 | +0.06(+0.47%) |
Mar 23, 2005 | 13.00 | 13.12 | 12.98 | 13.02 | 104,735 | +0.02(+0.12%) |
Mar 22, 2005 | 13.19 | 13.25 | 12.99 | 13.00 | 85,252 | -0.13(-0.99%) |
Mar 21, 2005 | 13.35 | 13.35 | 13.08 | 13.13 | 25,105 | -0.21(-1.60%) |
Mar 18, 2005 | 13.12 | 13.36 | 13.09 | 13.35 | 96,628 | +0.34(+2.65%) |
Mar 17, 2005 | 13.00 | 13.02 | 12.92 | 13.00 | 16,605 | +0.04(+0.30%) |
Mar 16, 2005 | 13.13 | 13.22 | 12.96 | 12.96 | 12,814 | -0.17(-1.28%) |
Mar 15, 2005 | 13.27 | 13.35 | 13.13 | 13.13 | 30,073 | -0.11(-0.87%) |
Mar 14, 2005 | 13.09 | 13.32 | 13.09 | 13.25 | 52,171 | +0.09(+0.70%) |
Mar 11, 2005 | 13.10 | 13.46 | 13.06 | 13.15 | 29,289 | +0.05(+0.41%) |
Mar 10, 2005 | 13.00 | 13.25 | 13.00 | 13.10 | 26,674 | +0.07(+0.53%) |
Mar 09, 2005 | 12.96 | 13.13 | 12.82 | 13.03 | 26,412 | +0.05(+0.41%) |
Mar 08, 2005 | 13.04 | 13.07 | 12.88 | 12.98 | 35,303 | -0.10(-0.76%) |
Mar 07, 2005 | 13.16 | 13.19 | 13.04 | 13.08 | 22,097 | -0.08(-0.58%) |
Mar 04, 2005 | 13.31 | 13.33 | 13.15 | 13.15 | 19,351 | -0.11(-0.81%) |
Mar 03, 2005 | 13.08 | 13.36 | 13.02 | 13.26 | 91,398 | +0.26(+2.00%) |
Mar 02, 2005 | 12.89 | 13.12 | 12.87 | 13.00 | 41,841 | +0.03(+0.24%) |
Mar 01, 2005 | 12.68 | 13.08 | 12.66 | 12.97 | 41,318 | +0.34(+2.66%) |
Feb 28, 2005 | 12.78 | 12.82 | 12.62 | 12.63 | 42,495 | -0.15(-1.20%) |
Feb 25, 2005 | 12.73 | 12.83 | 12.66 | 12.79 | 47,202 | +0.05(+0.36%) |
Feb 24, 2005 | 12.81 | 12.82 | 12.50 | 12.74 | 39,357 | -0.09(-0.72%) |
Feb 23, 2005 | 12.81 | 12.92 | 12.77 | 12.83 | 38,180 | +0.00(+0.00%) |
Feb 22, 2005 | 12.96 | 13.01 | 12.81 | 12.83 | 90,482 | -0.05(-0.42%) |
Feb 18, 2005 | 12.85 | 12.96 | 12.76 | 12.89 | 47,071 | +0.23(+1.81%) |
Feb 17, 2005 | 13.12 | 13.12 | 12.66 | 12.66 | 90,482 | -0.39(-2.99%) |
Feb 16, 2005 | 12.91 | 13.05 | 12.89 | 13.05 | 66,031 | +0.15(+1.19%) |
Feb 15, 2005 | 12.77 | 12.94 | 12.73 | 12.89 | 43,280 | +0.08(+0.60%) |
Feb 14, 2005 | 12.59 | 12.82 | 12.56 | 12.82 | 51,256 | +0.23(+1.82%) |
Feb 11, 2005 | 12.47 | 12.62 | 12.35 | 12.59 | 63,285 | +0.11(+0.86%) |
Feb 10, 2005 | 12.48 | 12.61 | 12.35 | 12.48 | 61,324 | -0.02(-0.12%) |
Feb 09, 2005 | 13.00 | 13.00 | 12.43 | 12.50 | 37,526 | -0.50(-3.88%) |
Feb 08, 2005 | 12.98 | 13.02 | 12.85 | 13.00 | 55,701 | +0.03(+0.24%) |
Feb 07, 2005 | 12.97 | 12.99 | 12.91 | 12.97 | 25,497 | +0.01(+0.06%) |
Feb 04, 2005 | 12.77 | 12.96 | 12.70 | 12.96 | 40,926 | +0.15(+1.19%) |
Feb 03, 2005 | 12.89 | 12.89 | 12.70 | 12.81 | 41,449 | -0.08(-0.65%) |
Feb 02, 2005 | 12.60 | 12.90 | 12.58 | 12.89 | 34,257 | +0.21(+1.69%) |
Feb 01, 2005 | 12.24 | 12.68 | 12.24 | 12.68 | 143,569 | +0.38(+3.11%) |
Jan 31, 2005 | 12.34 | 12.39 | 12.23 | 12.30 | 55,048 | -0.02(-0.19%) |
Jan 28, 2005 | 12.52 | 12.62 | 12.32 | 12.32 | 30,335 | -0.24(-1.89%) |
Jan 27, 2005 | 12.47 | 12.70 | 12.47 | 12.56 | 31,250 | +0.02(+0.18%) |
Jan 26, 2005 | 12.35 | 12.53 | 12.35 | 12.53 | 36,088 | +0.22(+1.80%) |
Jan 25, 2005 | 12.31 | 12.47 | 12.29 | 12.31 | 32,427 | +0.05(+0.37%) |
Jan 24, 2005 | 12.24 | 12.41 | 12.24 | 12.27 | 40,403 | +0.11(+0.88%) |
Jan 21, 2005 | 12.24 | 12.39 | 12.10 | 12.16 | 30,073 | -0.04(-0.31%) |
Jan 20, 2005 | 12.39 | 12.39 | 12.11 | 12.20 | 31,642 | -0.28(-2.21%) |
Jan 19, 2005 | 12.39 | 12.54 | 12.32 | 12.47 | 53,740 | +0.08(+0.68%) |
Jan 18, 2005 | 12.33 | 12.39 | 12.01 | 12.39 | 38,965 | +0.02(+0.19%) |
Jan 14, 2005 | 12.24 | 12.39 | 12.19 | 12.37 | 26,674 | +0.13(+1.06%) |
Jan 13, 2005 | 12.11 | 12.35 | 12.11 | 12.24 | 32,950 | +0.13(+1.07%) |
Jan 12, 2005 | 12.31 | 12.31 | 11.87 | 12.11 | 23,405 | -0.21(-1.68%) |
Jan 11, 2005 | 12.24 | 12.45 | 12.24 | 12.31 | 39,488 | +0.04(+0.31%) |
Jan 10, 2005 | 12.20 | 12.49 | 12.20 | 12.27 | 23,143 | +0.04(+0.31%) |
Jan 07, 2005 | 12.29 | 12.50 | 12.16 | 12.24 | 54,655 | -0.08(-0.68%) |
Jan 06, 2005 | 12.39 | 12.43 | 12.18 | 12.32 | 34,388 | -0.15(-1.17%) |
Jan 05, 2005 | 12.47 | 12.58 | 12.35 | 12.47 | 37,788 | -0.05(-0.37%) |
Jan 04, 2005 | 12.78 | 12.79 | 12.38 | 12.51 | 42,364 | -0.32(-2.50%) |
Jan 03, 2005 | 12.77 | 12.96 | 12.73 | 12.83 | 50,733 | +0.10(+0.78%) |
Dec 31, 2004 | 12.81 | 12.87 | 12.63 | 12.73 | 48,379 | -0.01(-0.06%) |
Dec 30, 2004 | 12.89 | 12.92 | 12.74 | 12.74 | 18,044 | -0.21(-1.59%) |
Dec 29, 2004 | 12.86 | 13.00 | 12.82 | 12.95 | 22,359 | +0.01(+0.06%) |
Dec 28, 2004 | 12.77 | 13.00 | 12.77 | 12.94 | 33,473 | +0.18(+1.38%) |
Dec 27, 2004 | 12.96 | 12.96 | 12.68 | 12.76 | 26,543 | -0.16(-1.24%) |
Dec 23, 2004 | 12.89 | 12.99 | 12.81 | 12.92 | 20,397 | -0.08(-0.59%) |
Dec 22, 2004 | 13.00 | 13.06 | 12.98 | 13.00 | 22,489 | -0.06(-0.47%) |
Dec 21, 2004 | 12.87 | 13.14 | 12.87 | 13.06 | 68,777 | +0.21(+1.67%) |
Dec 20, 2004 | 12.73 | 13.00 | 12.70 | 12.85 | 32,427 | +0.00(+0.00%) |
Dec 17, 2004 | 12.50 | 12.91 | 12.39 | 12.85 | 44,587 | +0.28(+2.19%) |
Dec 16, 2004 | 12.63 | 12.72 | 12.50 | 12.57 | 40,664 | -0.05(-0.36%) |
Dec 15, 2004 | 12.77 | 12.77 | 12.53 | 12.62 | 34,388 | -0.21(-1.67%) |
Dec 14, 2004 | 12.55 | 12.99 | 12.55 | 12.83 | 28,112 | +0.30(+2.38%) |
Dec 13, 2004 | 12.19 | 12.64 | 12.14 | 12.53 | 53,478 | +0.36(+2.95%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.05 | 12.18 | 85,906 | -0.11(-0.93%) |
Dec 09, 2004 | 12.55 | 12.56 | 12.24 | 12.29 | 40,272 | -0.27(-2.13%) |
Dec 08, 2004 | 12.13 | 12.62 | 12.13 | 12.56 | 43,541 | +0.43(+3.53%) |
Dec 07, 2004 | 12.92 | 12.92 | 12.11 | 12.13 | 99,504 | -0.78(-6.04%) |
Dec 06, 2004 | 12.96 | 12.99 | 12.72 | 12.91 | 30,596 | -0.04(-0.30%) |
Dec 03, 2004 | 13.04 | 13.04 | 12.88 | 12.95 | 43,149 | -0.13(-0.99%) |
Dec 02, 2004 | 12.97 | 13.12 | 12.96 | 13.08 | 175,604 | +0.08(+0.59%) |
Dec 01, 2004 | 12.96 | 13.01 | 12.96 | 13.00 | 214,700 | +0.05(+0.41%) |
Nov 30, 2004 | 13.00 | 13.00 | 12.90 | 12.95 | 45,502 | -0.04(-0.29%) |
Nov 29, 2004 | 13.15 | 13.17 | 12.89 | 12.99 | 96,366 | -0.13(-0.99%) |
Nov 26, 2004 | 13.19 | 13.19 | 13.12 | 13.12 | 10,068 | -0.07(-0.52%) |
Nov 24, 2004 | 13.18 | 13.20 | 13.03 | 13.18 | 36,088 | -0.04(-0.29%) |
Nov 23, 2004 | 13.19 | 13.22 | 13.00 | 13.22 | 30,204 | +0.03(+0.23%) |
Nov 22, 2004 | 12.96 | 13.26 | 12.96 | 13.19 | 59,362 | +0.27(+2.07%) |
Nov 19, 2004 | 13.11 | 13.12 | 12.91 | 12.92 | 18,698 | -0.21(-1.63%) |
Nov 18, 2004 | 13.15 | 13.25 | 13.08 | 13.14 | 45,372 | -0.09(-0.69%) |
Nov 17, 2004 | 13.08 | 13.25 | 13.08 | 13.23 | 29,550 | +0.22(+1.70%) |
Nov 16, 2004 | 13.08 | 13.16 | 12.93 | 13.01 | 78,060 | -0.07(-0.53%) |
Nov 15, 2004 | 12.81 | 13.08 | 12.79 | 13.08 | 60,278 | +0.28(+2.15%) |
Nov 12, 2004 | 12.82 | 12.84 | 12.76 | 12.80 | 177,173 | +0.00(+0.00%) |
Nov 11, 2004 | 12.79 | 12.85 | 12.73 | 12.80 | 105,911 | +0.03(+0.24%) |
Nov 10, 2004 | 12.73 | 12.89 | 12.73 | 12.77 | 19,874 | +0.01(+0.06%) |
Nov 09, 2004 | 12.83 | 12.92 | 12.67 | 12.76 | 38,834 | -0.05(-0.36%) |
Nov 08, 2004 | 12.95 | 12.95 | 12.68 | 12.81 | 25,628 | -0.13(-1.00%) |
Nov 05, 2004 | 12.70 | 12.96 | 12.63 | 12.94 | 49,033 | +0.24(+1.93%) |
Nov 04, 2004 | 11.99 | 12.73 | 11.92 | 12.70 | 54,001 | +0.67(+5.53%) |
Nov 03, 2004 | 11.83 | 12.08 | 11.83 | 12.03 | 53,871 | +0.28(+2.41%) |
Nov 02, 2004 | 11.78 | 11.78 | 11.68 | 11.75 | 21,051 | -0.02(-0.20%) |
Nov 01, 2004 | 11.61 | 11.78 | 11.57 | 11.77 | 41,710 | +0.23(+1.99%) |
Oct 29, 2004 | 11.50 | 11.56 | 11.40 | 11.54 | 29,289 | +0.03(+0.27%) |
Oct 28, 2004 | 11.55 | 11.69 | 11.38 | 11.51 | 63,939 | -0.19(-1.63%) |
Oct 27, 2004 | 11.75 | 11.78 | 11.67 | 11.70 | 115,326 | +0.02(+0.20%) |
Oct 26, 2004 | 11.53 | 11.78 | 11.45 | 11.68 | 52,955 | +0.15(+1.33%) |
Oct 25, 2004 | 11.51 | 11.74 | 11.43 | 11.53 | 52,825 | -0.01(-0.07%) |
Oct 22, 2004 | 11.84 | 11.84 | 11.52 | 11.53 | 54,132 | -0.31(-2.58%) |
Oct 21, 2004 | 11.70 | 11.85 | 11.66 | 11.84 | 43,933 | +0.15(+1.31%) |
Oct 20, 2004 | 11.61 | 11.78 | 11.58 | 11.69 | 20,528 | +0.06(+0.53%) |
Oct 19, 2004 | 11.79 | 11.82 | 11.61 | 11.62 | 22,228 | -0.13(-1.11%) |
Oct 18, 2004 | 11.75 | 11.87 | 11.66 | 11.75 | 63,547 | +0.00(+0.00%) |
Oct 15, 2004 | 11.92 | 11.92 | 11.75 | 11.75 | 20,136 | -0.15(-1.22%) |
Oct 14, 2004 | 12.08 | 12.18 | 11.90 | 11.90 | 17,128 | -0.22(-1.83%) |
Oct 13, 2004 | 12.48 | 12.50 | 12.05 | 12.12 | 25,628 | -0.30(-2.40%) |
Oct 12, 2004 | 12.24 | 12.43 | 12.18 | 12.42 | 17,128 | +0.16(+1.31%) |
Oct 11, 2004 | 12.31 | 12.31 | 12.21 | 12.26 | 13,075 | +0.02(+0.19%) |
Oct 08, 2004 | 12.08 | 12.52 | 12.03 | 12.24 | 31,512 | +0.11(+0.95%) |
Oct 07, 2004 | 12.54 | 12.54 | 12.11 | 12.12 | 45,633 | -0.48(-3.82%) |
Oct 06, 2004 | 12.49 | 12.60 | 12.37 | 12.60 | 22,097 | +0.12(+0.98%) |
Oct 05, 2004 | 12.58 | 12.59 | 12.47 | 12.48 | 13,990 | -0.12(-0.97%) |
Oct 04, 2004 | 12.45 | 12.64 | 12.45 | 12.60 | 35,957 | +0.18(+1.42%) |
Oct 01, 2004 | 12.50 | 12.76 | 12.20 | 12.43 | 107,873 | -0.04(-0.31%) |
Sep 30, 2004 | 12.37 | 12.49 | 12.31 | 12.47 | 67,469 | +0.06(+0.49%) |
Sep 29, 2004 | 12.01 | 12.40 | 12.01 | 12.40 | 59,362 | +0.39(+3.25%) |
Sep 28, 2004 | 11.82 | 12.05 | 11.77 | 12.01 | 26,543 | +0.24(+2.01%) |
Sep 27, 2004 | 11.77 | 11.85 | 11.62 | 11.78 | 28,373 | -0.03(-0.26%) |
Sep 24, 2004 | 11.61 | 11.84 | 11.59 | 11.81 | 21,836 | +0.18(+1.58%) |
Sep 23, 2004 | 11.66 | 11.78 | 11.59 | 11.62 | 117,156 | -0.08(-0.72%) |
Sep 22, 2004 | 11.79 | 11.79 | 11.65 | 11.71 | 36,873 | -0.15(-1.23%) |
Sep 21, 2004 | 11.84 | 11.85 | 11.76 | 11.85 | 73,876 | +0.03(+0.26%) |
Sep 20, 2004 | 11.85 | 11.85 | 11.74 | 11.82 | 20,528 | -0.03(-0.26%) |
Sep 17, 2004 | 11.83 | 11.85 | 11.67 | 11.85 | 61,978 | +0.08(+0.65%) |
Sep 16, 2004 | 11.76 | 11.85 | 11.74 | 11.78 | 23,405 | +0.00(+0.00%) |
Sep 15, 2004 | 11.85 | 11.85 | 11.77 | 11.78 | 16,344 | -0.08(-0.65%) |
Sep 14, 2004 | 11.85 | 11.88 | 11.79 | 11.85 | 49,294 | +0.00(+0.00%) |
Sep 13, 2004 | 11.82 | 11.87 | 11.76 | 11.85 | 69,561 | +0.02(+0.13%) |
Sep 10, 2004 | 11.82 | 11.85 | 11.78 | 11.84 | 15,952 | -0.02(-0.13%) |
Sep 09, 2004 | 11.85 | 11.85 | 11.76 | 11.85 | 176,258 | +0.02(+0.13%) |
Sep 08, 2004 | 11.84 | 11.89 | 11.80 | 11.84 | 87,475 | -0.08(-0.71%) |
Sep 07, 2004 | 12.01 | 12.08 | 11.92 | 11.92 | 52,563 | -0.08(-0.70%) |
Sep 03, 2004 | 12.05 | 12.05 | 11.95 | 12.01 | 46,941 | -0.04(-0.32%) |
Sep 02, 2004 | 12.04 | 12.08 | 12.01 | 12.05 | 37,526 | +0.02(+0.19%) |
Sep 01, 2004 | 11.95 | 12.08 | 11.80 | 12.02 | 43,149 | +0.15(+1.22%) |
Aug 31, 2004 | 11.87 | 11.93 | 11.82 | 11.88 | 362,061 | +0.01(+0.06%) |
Aug 30, 2004 | 11.76 | 12.16 | 11.75 | 11.87 | 34,780 | +0.07(+0.58%) |
Aug 27, 2004 | 11.70 | 11.80 | 11.53 | 11.80 | 27,066 | +0.14(+1.18%) |
Aug 26, 2004 | 12.01 | 12.01 | 11.59 | 11.66 | 31,381 | -0.38(-3.17%) |
Aug 25, 2004 | 12.21 | 12.24 | 12.04 | 12.05 | 13,598 | -0.18(-1.44%) |
Aug 24, 2004 | 12.35 | 12.43 | 12.16 | 12.22 | 14,644 | -0.09(-0.75%) |
Aug 23, 2004 | 12.05 | 12.44 | 12.05 | 12.31 | 50,733 | +0.19(+1.58%) |
Aug 20, 2004 | 11.77 | 12.12 | 11.77 | 12.12 | 13,206 | +0.36(+3.06%) |
Aug 19, 2004 | 11.82 | 11.88 | 11.62 | 11.76 | 13,337 | -0.02(-0.20%) |
Aug 18, 2004 | 11.82 | 11.93 | 11.78 | 11.79 | 19,221 | -0.07(-0.58%) |
Aug 17, 2004 | 11.72 | 11.85 | 11.72 | 11.85 | 21,443 | +0.19(+1.64%) |
Aug 16, 2004 | 11.47 | 11.66 | 11.47 | 11.66 | 24,712 | +0.19(+1.67%) |
Aug 13, 2004 | 11.40 | 11.51 | 11.36 | 11.47 | 19,874 | +0.11(+0.94%) |
Aug 12, 2004 | 11.59 | 11.59 | 11.36 | 11.36 | 36,219 | -0.26(-2.24%) |
Aug 11, 2004 | 11.47 | 11.62 | 11.43 | 11.62 | 26,020 | +0.15(+1.33%) |
Aug 10, 2004 | 11.36 | 11.55 | 11.36 | 11.47 | 25,497 | +0.15(+1.28%) |
Aug 09, 2004 | 11.62 | 11.62 | 11.32 | 11.33 | 48,510 | -0.32(-2.76%) |
Aug 06, 2004 | 11.36 | 11.84 | 11.23 | 11.65 | 66,162 | +0.27(+2.35%) |
Aug 05, 2004 | 11.56 | 11.56 | 11.32 | 11.38 | 36,219 | -0.18(-1.52%) |
Aug 04, 2004 | 11.46 | 11.59 | 11.41 | 11.56 | 27,589 | +0.08(+0.67%) |
Aug 03, 2004 | 11.88 | 11.88 | 11.47 | 11.48 | 32,427 | -0.45(-3.78%) |
Aug 02, 2004 | 11.79 | 12.05 | 11.78 | 11.93 | 57,924 | +0.14(+1.17%) |
Jul 30, 2004 | 11.47 | 11.85 | 11.43 | 11.79 | 33,081 | +0.32(+2.80%) |
Jul 29, 2004 | 11.66 | 11.66 | 11.27 | 11.47 | 158,867 | -0.14(-1.19%) |
Jul 28, 2004 | 11.70 | 11.70 | 11.56 | 11.61 | 17,521 | -0.17(-1.43%) |
Jul 27, 2004 | 11.42 | 11.78 | 11.40 | 11.78 | 47,987 | +0.36(+3.15%) |
Jul 26, 2004 | 11.40 | 11.49 | 11.40 | 11.42 | 27,981 | -0.02(-0.13%) |
Jul 23, 2004 | 11.51 | 11.54 | 11.40 | 11.43 | 34,257 | -0.11(-0.99%) |
Jul 22, 2004 | 11.48 | 11.61 | 11.46 | 11.55 | 71,915 | +0.07(+0.60%) |
Jul 21, 2004 | 11.55 | 11.67 | 11.40 | 11.48 | 63,808 | +0.01(+0.07%) |
Jul 20, 2004 | 11.43 | 11.51 | 11.38 | 11.47 | 147,884 | +0.05(+0.40%) |
Jul 19, 2004 | 11.47 | 11.49 | 11.40 | 11.43 | 29,027 | +0.02(+0.13%) |
Jul 16, 2004 | 11.59 | 11.78 | 11.36 | 11.41 | 43,541 | -0.14(-1.19%) |
Jul 15, 2004 | 11.47 | 11.88 | 11.47 | 11.55 | 21,705 | +0.11(+0.94%) |
Jul 14, 2004 | 11.43 | 11.64 | 11.40 | 11.44 | 43,672 | -0.04(-0.33%) |
Jul 13, 2004 | 11.42 | 11.63 | 11.42 | 11.48 | 57,532 | +0.07(+0.60%) |
Jul 12, 2004 | 11.19 | 11.46 | 11.18 | 11.41 | 31,381 | +0.21(+1.84%) |
Jul 09, 2004 | 11.22 | 11.27 | 11.17 | 11.20 | 21,443 | +0.02(+0.20%) |
Jul 08, 2004 | 11.40 | 11.41 | 11.17 | 11.18 | 64,331 | -0.25(-2.21%) |
Jul 07, 2004 | 11.38 | 11.62 | 11.36 | 11.43 | 52,825 | +0.05(+0.47%) |
Jul 06, 2004 | 11.55 | 11.55 | 11.35 | 11.38 | 29,550 | -0.16(-1.39%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.53 | 11.54 | 53,478 | -0.12(-1.05%) |
Jul 01, 2004 | 11.78 | 11.78 | 11.51 | 11.66 | 25,889 | -0.11(-0.97%) |
Jun 30, 2004 | 11.75 | 11.82 | 11.70 | 11.78 | 49,425 | +0.04(+0.33%) |
Jun 29, 2004 | 11.47 | 11.82 | 11.46 | 11.74 | 70,477 | +0.24(+2.13%) |
Jun 28, 2004 | 11.47 | 11.55 | 11.43 | 11.49 | 59,885 | +0.02(+0.20%) |
Jun 25, 2004 | 11.70 | 11.72 | 11.04 | 11.47 | 148,145 | -0.23(-1.96%) |
Jun 24, 2004 | 11.82 | 11.82 | 11.70 | 11.70 | 25,497 | -0.11(-0.97%) |
Jun 23, 2004 | 11.88 | 11.92 | 11.76 | 11.82 | 46,548 | -0.06(-0.51%) |
Jun 22, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 44,195 | -0.10(-0.83%) |
Jun 21, 2004 | 12.16 | 12.16 | 11.97 | 11.98 | 56,747 | -0.21(-1.69%) |
Jun 18, 2004 | 12.27 | 12.32 | 12.11 | 12.18 | 53,478 | -0.09(-0.75%) |
Jun 17, 2004 | 12.34 | 12.58 | 12.19 | 12.27 | 24,058 | -0.15(-1.17%) |
Jun 16, 2004 | 12.52 | 12.52 | 12.31 | 12.42 | 51,386 | -0.07(-0.55%) |
Jun 15, 2004 | 12.31 | 12.50 | 12.27 | 12.49 | 46,679 | +0.24(+2.00%) |
Jun 14, 2004 | 12.43 | 12.47 | 12.24 | 12.24 | 42,757 | -0.26(-2.08%) |
Jun 10, 2004 | 12.01 | 12.50 | 12.01 | 12.50 | 58,709 | +0.45(+3.74%) |
Jun 09, 2004 | 12.24 | 12.24 | 11.94 | 12.05 | 34,780 | -0.21(-1.75%) |
Jun 08, 2004 | 11.93 | 12.27 | 11.93 | 12.27 | 65,508 | +0.28(+2.36%) |
Jun 07, 2004 | 11.91 | 11.98 | 11.85 | 11.98 | 22,097 | +0.14(+1.16%) |
Jun 04, 2004 | 11.97 | 11.97 | 11.83 | 11.85 | 12,029 | -0.05(-0.45%) |
Jun 03, 2004 | 11.77 | 12.02 | 11.73 | 11.90 | 20,528 | +0.08(+0.65%) |
Jun 02, 2004 | 12.02 | 12.02 | 11.82 | 11.82 | 17,521 | -0.20(-1.65%) |
Jun 01, 2004 | 12.01 | 12.05 | 11.82 | 12.02 | 26,281 | -0.06(-0.51%) |
May 28, 2004 | 12.06 | 12.19 | 11.98 | 12.08 | 17,782 | +0.02(+0.19%) |
May 27, 2004 | 11.85 | 12.06 | 11.79 | 12.06 | 25,105 | +0.21(+1.74%) |
May 26, 2004 | 12.16 | 12.16 | 11.61 | 11.85 | 32,035 | -0.36(-2.94%) |
May 25, 2004 | 11.76 | 12.27 | 11.73 | 12.21 | 70,869 | +0.45(+3.84%) |
May 24, 2004 | 11.66 | 11.76 | 11.59 | 11.76 | 14,775 | +0.11(+0.98%) |
May 21, 2004 | 11.62 | 11.67 | 11.49 | 11.65 | 36,088 | +0.05(+0.46%) |
May 20, 2004 | 11.17 | 11.62 | 11.13 | 11.59 | 46,548 | +0.43(+3.84%) |
May 19, 2004 | 11.20 | 11.32 | 11.08 | 11.17 | 51,517 | +0.04(+0.34%) |
May 18, 2004 | 10.97 | 11.20 | 10.90 | 11.13 | 36,611 | +0.23(+2.10%) |
May 17, 2004 | 11.01 | 11.05 | 10.75 | 10.90 | 23,797 | -0.18(-1.66%) |
May 14, 2004 | 11.03 | 11.36 | 10.87 | 11.08 | 39,095 | +0.05(+0.49%) |
May 13, 2004 | 11.21 | 11.21 | 10.86 | 11.03 | 37,657 | -0.18(-1.64%) |
May 12, 2004 | 11.20 | 11.24 | 10.82 | 11.21 | 42,364 | +0.02(+0.14%) |
May 11, 2004 | 10.98 | 11.25 | 10.79 | 11.20 | 30,335 | +0.25(+2.31%) |
May 10, 2004 | 11.66 | 11.66 | 10.86 | 10.94 | 70,346 | -0.76(-6.47%) |
May 07, 2004 | 11.78 | 11.82 | 11.69 | 11.70 | 28,243 | -0.02(-0.20%) |
May 06, 2004 | 11.85 | 11.85 | 11.66 | 11.72 | 77,014 | -0.17(-1.41%) |
May 05, 2004 | 11.82 | 11.93 | 11.79 | 11.89 | 63,285 | +0.04(+0.32%) |
May 04, 2004 | 12.12 | 12.12 | 11.83 | 11.85 | 105,519 | -0.27(-2.21%) |