Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.15 | 14.22 | 14.04 | 14.21 | 570,751 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.13 | 833,421 | -0.31(-2.14%) |
Apr 27, 2005 | 14.50 | 14.54 | 14.21 | 14.44 | 796,024 | -0.06(-0.43%) |
Apr 26, 2005 | 14.68 | 14.69 | 14.47 | 14.50 | 727,285 | -0.32(-2.16%) |
Apr 25, 2005 | 14.60 | 15.12 | 14.58 | 14.82 | 541,902 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.59 | 14.38 | 14.49 | 742,600 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.52 | 14.32 | 14.45 | 825,586 | +0.15(+1.06%) |
Apr 20, 2005 | 14.46 | 14.56 | 14.29 | 14.30 | 459,094 | -0.24(-1.66%) |
Apr 19, 2005 | 14.46 | 14.59 | 14.40 | 14.54 | 453,751 | +0.19(+1.29%) |
Apr 18, 2005 | 14.29 | 14.50 | 14.08 | 14.35 | 419,560 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,204 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.77 | 14.56 | 14.56 | 308,971 | -0.20(-1.37%) |
Apr 13, 2005 | 14.87 | 14.88 | 14.70 | 14.76 | 349,574 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.86 | 14.56 | 14.84 | 366,313 | +0.18(+1.23%) |
Apr 11, 2005 | 14.63 | 14.71 | 14.58 | 14.66 | 561,313 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.59 | 14.63 | 386,436 | +0.00(+0.00%) |
Apr 07, 2005 | 14.61 | 14.81 | 14.57 | 14.63 | 468,532 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.73 | 14.60 | 14.62 | 312,889 | -0.02(-0.15%) |
Apr 05, 2005 | 14.59 | 14.68 | 14.54 | 14.64 | 285,286 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.54 | 511,628 | -0.13(-0.92%) |
Apr 01, 2005 | 14.60 | 14.80 | 14.48 | 14.67 | 1,097,516 | +0.34(+2.39%) |
Mar 31, 2005 | 14.04 | 14.41 | 14.04 | 14.33 | 671,901 | +0.29(+2.08%) |
Mar 30, 2005 | 13.94 | 14.07 | 13.93 | 14.04 | 690,422 | +0.16(+1.17%) |
Mar 29, 2005 | 13.99 | 14.06 | 13.81 | 13.88 | 439,327 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.96 | 14.04 | 418,135 | +0.00(+0.00%) |
Mar 24, 2005 | 14.07 | 14.11 | 14.03 | 14.04 | 655,874 | +0.05(+0.36%) |
Mar 23, 2005 | 14.04 | 14.07 | 13.92 | 13.99 | 855,681 | -0.05(-0.36%) |
Mar 22, 2005 | 14.47 | 14.54 | 14.04 | 14.04 | 952,023 | -0.48(-3.29%) |
Mar 21, 2005 | 14.54 | 14.61 | 14.47 | 14.52 | 313,957 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.54 | 14.62 | 523,915 | -0.12(-0.84%) |
Mar 17, 2005 | 14.77 | 14.83 | 14.68 | 14.74 | 282,971 | -0.02(-0.15%) |
Mar 16, 2005 | 14.89 | 14.99 | 14.76 | 14.76 | 308,971 | -0.27(-1.79%) |
Mar 15, 2005 | 15.13 | 15.29 | 15.02 | 15.03 | 510,025 | -0.05(-0.34%) |
Mar 14, 2005 | 14.91 | 15.11 | 14.91 | 15.08 | 454,820 | +0.26(+1.78%) |
Mar 11, 2005 | 15.06 | 15.17 | 14.82 | 14.82 | 489,724 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.88 | 14.94 | 481,354 | -0.03(-0.19%) |
Mar 09, 2005 | 15.25 | 15.30 | 14.97 | 14.97 | 393,204 | -0.35(-2.27%) |
Mar 08, 2005 | 15.33 | 15.36 | 15.30 | 15.32 | 489,902 | +0.07(+0.44%) |
Mar 07, 2005 | 15.23 | 15.39 | 15.22 | 15.25 | 514,121 | +0.12(+0.78%) |
Mar 04, 2005 | 15.02 | 15.17 | 14.99 | 15.13 | 448,409 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.80 | 14.91 | 726,928 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.08 | 14.93 | 14.99 | 415,286 | -0.06(-0.41%) |
Mar 01, 2005 | 15.02 | 15.16 | 14.98 | 15.05 | 390,532 | +0.11(+0.71%) |
Feb 28, 2005 | 14.97 | 15.13 | 14.83 | 14.95 | 659,792 | -0.07(-0.49%) |
Feb 25, 2005 | 14.91 | 15.04 | 14.84 | 15.02 | 643,942 | +0.24(+1.63%) |
Feb 24, 2005 | 14.76 | 14.93 | 14.74 | 14.78 | 550,271 | +0.01(+0.04%) |
Feb 23, 2005 | 14.68 | 14.93 | 14.67 | 14.77 | 617,942 | +0.11(+0.77%) |
Feb 22, 2005 | 15.17 | 15.20 | 14.66 | 14.66 | 855,147 | -0.57(-3.76%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.22 | 15.23 | 435,765 | -0.28(-1.81%) |
Feb 17, 2005 | 15.55 | 15.63 | 15.46 | 15.52 | 412,614 | -0.07(-0.43%) |
Feb 16, 2005 | 15.50 | 15.61 | 15.37 | 15.58 | 448,053 | +0.07(+0.47%) |
Feb 15, 2005 | 15.59 | 15.71 | 15.49 | 15.51 | 636,463 | -0.14(-0.90%) |
Feb 14, 2005 | 15.59 | 15.65 | 15.50 | 15.65 | 671,545 | -0.08(-0.50%) |
Feb 11, 2005 | 15.78 | 15.78 | 15.62 | 15.73 | 670,476 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.85 | 15.62 | 15.72 | 1,066,886 | -0.12(-0.74%) |
Feb 09, 2005 | 15.95 | 16.07 | 15.77 | 15.84 | 1,160,023 | -0.02(-0.14%) |
Feb 08, 2005 | 16.58 | 16.59 | 15.86 | 15.86 | 1,323,502 | -0.72(-4.33%) |
Feb 07, 2005 | 16.57 | 16.73 | 16.55 | 16.58 | 205,862 | -0.13(-0.77%) |
Feb 04, 2005 | 16.58 | 16.71 | 16.53 | 16.71 | 313,601 | +0.19(+1.12%) |
Feb 03, 2005 | 16.48 | 16.53 | 16.43 | 16.53 | 210,670 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.59 | 16.45 | 16.54 | 251,094 | +0.06(+0.34%) |
Feb 01, 2005 | 16.34 | 16.52 | 16.34 | 16.49 | 242,547 | +0.14(+0.86%) |
Jan 31, 2005 | 16.09 | 16.36 | 16.07 | 16.35 | 309,327 | +0.30(+1.89%) |
Jan 28, 2005 | 16.10 | 16.11 | 15.90 | 16.04 | 444,135 | -0.10(-0.59%) |
Jan 27, 2005 | 16.23 | 16.24 | 16.02 | 16.14 | 1,040,530 | -0.03(-0.21%) |
Jan 26, 2005 | 16.20 | 16.28 | 16.13 | 16.17 | 305,231 | +0.01(+0.07%) |
Jan 25, 2005 | 16.04 | 16.27 | 16.04 | 16.16 | 439,861 | +0.12(+0.77%) |
Jan 24, 2005 | 16.04 | 16.20 | 16.00 | 16.04 | 408,519 | -0.01(-0.07%) |
Jan 21, 2005 | 16.06 | 16.16 | 16.04 | 16.05 | 328,204 | -0.06(-0.38%) |
Jan 20, 2005 | 16.09 | 16.14 | 15.99 | 16.11 | 340,848 | +0.02(+0.14%) |
Jan 19, 2005 | 16.11 | 16.22 | 16.08 | 16.09 | 227,766 | -0.11(-0.66%) |
Jan 18, 2005 | 16.07 | 16.22 | 16.01 | 16.19 | 317,163 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.90 | 16.04 | 268,012 | +0.15(+0.92%) |
Jan 13, 2005 | 15.84 | 15.98 | 15.84 | 15.89 | 427,039 | +0.06(+0.35%) |
Jan 12, 2005 | 15.72 | 15.85 | 15.70 | 15.84 | 367,916 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.59 | 15.70 | 284,574 | -0.02(-0.11%) |
Jan 10, 2005 | 15.64 | 15.76 | 15.62 | 15.72 | 436,834 | +0.08(+0.50%) |
Jan 07, 2005 | 15.72 | 15.80 | 15.61 | 15.64 | 556,326 | -0.11(-0.68%) |
Jan 06, 2005 | 15.78 | 15.78 | 15.68 | 15.75 | 402,998 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.72 | 15.75 | 443,957 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.92 | 606,901 | -0.15(-0.91%) |
Jan 03, 2005 | 16.34 | 16.36 | 15.94 | 16.07 | 602,093 | -0.30(-1.85%) |
Dec 31, 2004 | 16.51 | 16.51 | 16.36 | 16.37 | 206,040 | -0.16(-0.95%) |
Dec 30, 2004 | 16.33 | 16.53 | 16.33 | 16.53 | 249,670 | +0.14(+0.86%) |
Dec 29, 2004 | 16.31 | 16.40 | 16.30 | 16.39 | 160,451 | +0.05(+0.31%) |
Dec 28, 2004 | 16.26 | 16.35 | 16.11 | 16.34 | 661,572 | +0.11(+0.69%) |
Dec 27, 2004 | 16.51 | 16.51 | 16.20 | 16.22 | 302,382 | -0.24(-1.43%) |
Dec 23, 2004 | 16.54 | 16.57 | 16.42 | 16.46 | 286,711 | -0.02(-0.14%) |
Dec 22, 2004 | 16.45 | 16.53 | 16.41 | 16.48 | 344,409 | +0.05(+0.31%) |
Dec 21, 2004 | 16.41 | 16.45 | 16.28 | 16.43 | 284,930 | +0.13(+0.79%) |
Dec 20, 2004 | 16.39 | 16.40 | 16.27 | 16.30 | 259,108 | -0.08(-0.51%) |
Dec 17, 2004 | 16.23 | 16.39 | 16.18 | 16.39 | 281,190 | +0.10(+0.59%) |
Dec 16, 2004 | 16.23 | 16.36 | 16.19 | 16.29 | 418,669 | -0.01(-0.03%) |
Dec 15, 2004 | 16.12 | 16.30 | 16.10 | 16.30 | 404,067 | +0.16(+1.01%) |
Dec 14, 2004 | 16.00 | 16.13 | 15.98 | 16.13 | 249,136 | +0.11(+0.67%) |
Dec 13, 2004 | 16.00 | 16.03 | 15.82 | 16.03 | 218,862 | +0.20(+1.24%) |
Dec 10, 2004 | 15.81 | 15.89 | 15.59 | 15.83 | 337,820 | +0.10(+0.64%) |
Dec 09, 2004 | 15.73 | 15.80 | 15.62 | 15.73 | 275,314 | -0.03(-0.21%) |
Dec 08, 2004 | 15.72 | 15.76 | 15.66 | 15.76 | 227,588 | +0.04(+0.29%) |
Dec 07, 2004 | 15.77 | 15.82 | 15.72 | 15.72 | 712,682 | +0.06(+0.36%) |
Dec 06, 2004 | 15.67 | 15.71 | 15.47 | 15.66 | 345,122 | -0.07(-0.43%) |
Dec 03, 2004 | 15.72 | 15.78 | 15.61 | 15.73 | 250,204 | +0.10(+0.61%) |
Dec 02, 2004 | 15.75 | 15.84 | 15.55 | 15.63 | 520,710 | -0.21(-1.31%) |
Dec 01, 2004 | 15.95 | 15.95 | 15.76 | 15.84 | 295,615 | -0.02(-0.14%) |
Nov 30, 2004 | 16.04 | 16.08 | 15.81 | 15.86 | 674,216 | -0.21(-1.33%) |
Nov 29, 2004 | 16.14 | 16.14 | 15.92 | 16.08 | 438,258 | -0.04(-0.24%) |
Nov 26, 2004 | 16.17 | 16.21 | 16.09 | 16.12 | 75,506 | +0.01(+0.03%) |
Nov 24, 2004 | 16.18 | 16.22 | 16.04 | 16.11 | 365,957 | -0.06(-0.38%) |
Nov 23, 2004 | 15.96 | 16.17 | 15.94 | 16.17 | 460,340 | +0.15(+0.95%) |
Nov 22, 2004 | 15.68 | 16.04 | 15.68 | 16.02 | 267,834 | +0.24(+1.53%) |
Nov 19, 2004 | 15.87 | 15.89 | 15.68 | 15.78 | 407,272 | -0.08(-0.50%) |
Nov 18, 2004 | 15.81 | 15.96 | 15.72 | 15.86 | 372,368 | -0.03(-0.21%) |
Nov 17, 2004 | 16.02 | 16.10 | 15.83 | 15.89 | 355,450 | -0.16(-0.98%) |
Nov 16, 2004 | 16.17 | 16.17 | 16.01 | 16.05 | 474,231 | -0.17(-1.04%) |
Nov 15, 2004 | 16.32 | 16.34 | 16.16 | 16.22 | 453,929 | -0.21(-1.30%) |
Nov 12, 2004 | 16.26 | 16.43 | 16.22 | 16.43 | 294,012 | +0.06(+0.38%) |
Nov 11, 2004 | 16.16 | 16.38 | 16.16 | 16.37 | 230,081 | +0.15(+0.90%) |
Nov 10, 2004 | 16.06 | 16.29 | 16.06 | 16.22 | 316,272 | +0.03(+0.21%) |
Nov 09, 2004 | 16.26 | 16.31 | 16.15 | 16.19 | 412,436 | -0.03(-0.21%) |
Nov 08, 2004 | 16.23 | 16.25 | 16.17 | 16.22 | 407,806 | -0.24(-1.43%) |
Nov 05, 2004 | 16.59 | 16.59 | 16.33 | 16.46 | 500,587 | -0.13(-0.78%) |
Nov 04, 2004 | 16.26 | 16.59 | 16.16 | 16.59 | 488,833 | +0.47(+2.93%) |
Nov 03, 2004 | 15.86 | 16.14 | 15.86 | 16.12 | 497,381 | +0.39(+2.50%) |
Nov 02, 2004 | 15.90 | 15.96 | 15.69 | 15.72 | 331,231 | -0.16(-1.03%) |
Nov 01, 2004 | 15.69 | 15.89 | 15.64 | 15.89 | 421,697 | +0.14(+0.89%) |
Oct 29, 2004 | 15.83 | 15.89 | 15.59 | 15.75 | 321,437 | -0.02(-0.14%) |
Oct 28, 2004 | 15.82 | 15.90 | 15.62 | 15.77 | 297,930 | +0.04(+0.25%) |
Oct 27, 2004 | 15.87 | 16.05 | 15.59 | 15.73 | 760,230 | -0.21(-1.30%) |
Oct 26, 2004 | 15.75 | 16.13 | 15.72 | 15.94 | 597,641 | +0.07(+0.46%) |
Oct 25, 2004 | 14.95 | 15.90 | 14.95 | 15.86 | 858,709 | +0.86(+5.77%) |
Oct 22, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 248,067 | +0.06(+0.38%) |
Oct 21, 2004 | 14.99 | 15.02 | 14.89 | 14.94 | 225,807 | -0.04(-0.30%) |
Oct 20, 2004 | 15.03 | 15.13 | 14.91 | 14.99 | 355,806 | -0.04(-0.26%) |
Oct 19, 2004 | 15.11 | 15.18 | 15.01 | 15.03 | 267,478 | -0.04(-0.30%) |
Oct 18, 2004 | 14.98 | 15.13 | 14.98 | 15.07 | 258,752 | +0.02(+0.11%) |
Oct 15, 2004 | 14.93 | 15.18 | 14.93 | 15.05 | 366,313 | +0.11(+0.75%) |
Oct 14, 2004 | 14.93 | 15.02 | 14.90 | 14.94 | 218,684 | -0.02(-0.15%) |
Oct 13, 2004 | 15.16 | 15.16 | 14.93 | 14.97 | 209,423 | -0.19(-1.26%) |
Oct 12, 2004 | 14.99 | 15.17 | 14.99 | 15.16 | 290,985 | +0.15(+1.01%) |
Oct 11, 2004 | 14.95 | 15.02 | 14.95 | 15.00 | 192,506 | +0.02(+0.15%) |
Oct 08, 2004 | 14.89 | 14.99 | 14.88 | 14.98 | 276,560 | +0.10(+0.64%) |
Oct 07, 2004 | 15.01 | 15.03 | 14.87 | 14.89 | 570,929 | -0.19(-1.27%) |
Oct 06, 2004 | 15.08 | 15.08 | 14.97 | 15.08 | 339,067 | +0.00(+0.00%) |
Oct 05, 2004 | 15.00 | 15.10 | 14.97 | 15.08 | 191,971 | +0.10(+0.64%) |
Oct 04, 2004 | 15.07 | 15.08 | 14.88 | 14.98 | 392,313 | -0.01(-0.07%) |
Oct 01, 2004 | 14.96 | 15.02 | 14.91 | 14.99 | 316,450 | +0.09(+0.60%) |
Sep 30, 2004 | 14.80 | 14.95 | 14.76 | 14.90 | 530,148 | +0.10(+0.68%) |
Sep 29, 2004 | 14.82 | 14.84 | 14.73 | 14.80 | 381,984 | -0.06(-0.42%) |
Sep 28, 2004 | 14.66 | 15.02 | 14.66 | 14.86 | 415,820 | +0.21(+1.46%) |
Sep 27, 2004 | 14.57 | 14.70 | 14.50 | 14.65 | 330,519 | +0.06(+0.39%) |
Sep 24, 2004 | 14.56 | 14.63 | 14.52 | 14.59 | 369,163 | -0.01(-0.08%) |
Sep 23, 2004 | 14.66 | 14.68 | 14.54 | 14.61 | 334,971 | -0.05(-0.34%) |
Sep 22, 2004 | 14.70 | 14.70 | 14.55 | 14.66 | 245,396 | -0.04(-0.31%) |
Sep 21, 2004 | 14.68 | 14.72 | 14.59 | 14.70 | 164,191 | +0.06(+0.38%) |
Sep 20, 2004 | 14.70 | 14.73 | 14.64 | 14.64 | 170,780 | -0.11(-0.76%) |
Sep 17, 2004 | 14.77 | 14.80 | 14.69 | 14.76 | 376,820 | -0.01(-0.08%) |
Sep 16, 2004 | 14.71 | 14.79 | 14.65 | 14.77 | 169,177 | +0.12(+0.80%) |
Sep 15, 2004 | 14.61 | 14.66 | 14.49 | 14.65 | 320,012 | +0.04(+0.27%) |
Sep 14, 2004 | 14.70 | 14.71 | 14.61 | 14.61 | 211,917 | -0.04(-0.27%) |
Sep 13, 2004 | 14.88 | 14.88 | 14.56 | 14.65 | 367,204 | -0.10(-0.69%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.61 | 14.75 | 248,245 | +0.08(+0.54%) |
Sep 09, 2004 | 14.71 | 14.78 | 14.67 | 14.67 | 332,656 | +0.05(+0.35%) |
Sep 08, 2004 | 14.81 | 14.81 | 14.62 | 14.62 | 344,231 | -0.21(-1.40%) |
Sep 07, 2004 | 14.66 | 14.87 | 14.62 | 14.83 | 802,079 | +0.31(+2.13%) |
Sep 03, 2004 | 14.59 | 14.59 | 14.44 | 14.52 | 311,820 | -0.08(-0.54%) |
Sep 02, 2004 | 14.57 | 14.60 | 14.50 | 14.60 | 238,095 | +0.03(+0.23%) |
Sep 01, 2004 | 14.50 | 14.57 | 14.43 | 14.57 | 396,231 | +0.07(+0.50%) |
Aug 31, 2004 | 14.35 | 14.50 | 14.31 | 14.49 | 474,409 | +0.16(+1.10%) |
Aug 30, 2004 | 14.22 | 14.36 | 14.22 | 14.34 | 350,998 | +0.09(+0.63%) |
Aug 27, 2004 | 14.20 | 14.27 | 14.17 | 14.25 | 185,204 | -0.01(-0.08%) |
Aug 26, 2004 | 14.31 | 14.31 | 14.21 | 14.26 | 188,054 | +0.04(+0.32%) |
Aug 25, 2004 | 14.22 | 14.24 | 14.13 | 14.21 | 170,780 | +0.01(+0.08%) |
Aug 24, 2004 | 14.19 | 14.22 | 14.13 | 14.20 | 198,738 | +0.02(+0.16%) |
Aug 23, 2004 | 14.20 | 14.26 | 14.15 | 14.18 | 236,848 | -0.08(-0.59%) |
Aug 20, 2004 | 14.16 | 14.26 | 14.08 | 14.26 | 250,916 | +0.11(+0.75%) |
Aug 19, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 332,834 | -0.06(-0.43%) |
Aug 18, 2004 | 14.24 | 14.26 | 14.14 | 14.22 | 531,217 | -0.02(-0.12%) |
Aug 17, 2004 | 14.12 | 14.28 | 14.12 | 14.24 | 354,560 | -0.13(-0.94%) |
Aug 16, 2004 | 14.19 | 14.38 | 14.16 | 14.37 | 359,546 | +0.25(+1.79%) |
Aug 13, 2004 | 14.31 | 14.35 | 14.11 | 14.12 | 244,862 | -0.18(-1.26%) |
Aug 12, 2004 | 14.31 | 14.37 | 14.27 | 14.30 | 433,094 | -0.13(-0.93%) |
Aug 11, 2004 | 14.22 | 14.43 | 14.19 | 14.43 | 420,984 | +0.15(+1.06%) |
Aug 10, 2004 | 14.18 | 14.29 | 14.08 | 14.28 | 413,683 | +0.09(+0.63%) |
Aug 09, 2004 | 14.13 | 14.30 | 14.11 | 14.19 | 469,779 | -0.04(-0.32%) |
Aug 06, 2004 | 14.01 | 14.29 | 13.98 | 14.24 | 640,915 | +0.06(+0.40%) |
Aug 05, 2004 | 14.35 | 14.38 | 14.18 | 14.18 | 410,121 | -0.17(-1.21%) |
Aug 04, 2004 | 14.29 | 14.37 | 14.24 | 14.35 | 519,998 | +0.01(+0.04%) |
Aug 03, 2004 | 14.32 | 14.39 | 14.18 | 14.35 | 568,258 | +0.03(+0.20%) |
Aug 02, 2004 | 14.26 | 14.35 | 14.24 | 14.32 | 620,792 | -0.02(-0.12%) |
Jul 30, 2004 | 14.29 | 14.38 | 14.15 | 14.34 | 1,455,282 | -0.29(-2.00%) |
Jul 29, 2004 | 14.44 | 14.66 | 14.38 | 14.63 | 383,765 | +0.19(+1.28%) |
Jul 28, 2004 | 14.32 | 14.47 | 14.25 | 14.44 | 449,833 | +0.20(+1.38%) |
Jul 27, 2004 | 14.18 | 14.35 | 14.17 | 14.25 | 397,656 | -0.02(-0.16%) |
Jul 26, 2004 | 14.34 | 14.44 | 14.20 | 14.27 | 502,011 | -0.16(-1.13%) |
Jul 23, 2004 | 14.61 | 14.62 | 14.38 | 14.43 | 855,681 | -0.18(-1.23%) |
Jul 22, 2004 | 14.71 | 14.75 | 14.56 | 14.61 | 806,353 | -0.16(-1.06%) |
Jul 21, 2004 | 15.02 | 15.02 | 14.77 | 14.77 | 601,559 | -0.20(-1.31%) |
Jul 20, 2004 | 14.61 | 14.99 | 14.61 | 14.97 | 1,557,501 | +0.08(+0.57%) |
Jul 19, 2004 | 14.76 | 14.88 | 14.74 | 14.88 | 491,683 | +0.12(+0.84%) |
Jul 16, 2004 | 14.74 | 14.79 | 14.68 | 14.76 | 341,382 | +0.01(+0.08%) |
Jul 15, 2004 | 14.60 | 14.80 | 14.60 | 14.75 | 660,504 | +0.15(+1.00%) |
Jul 14, 2004 | 14.57 | 14.66 | 14.49 | 14.60 | 504,861 | +0.01(+0.08%) |
Jul 13, 2004 | 14.57 | 14.59 | 14.51 | 14.59 | 330,163 | +0.02(+0.15%) |
Jul 12, 2004 | 14.47 | 14.59 | 14.44 | 14.57 | 236,314 | +0.08(+0.54%) |
Jul 09, 2004 | 14.52 | 14.54 | 14.40 | 14.49 | 251,807 | -0.03(-0.19%) |
Jul 08, 2004 | 14.50 | 14.60 | 14.47 | 14.52 | 266,588 | -0.07(-0.46%) |
Jul 07, 2004 | 14.53 | 14.60 | 14.50 | 14.58 | 258,752 | +0.03(+0.23%) |
Jul 06, 2004 | 14.65 | 14.66 | 14.55 | 14.55 | 491,148 | -0.10(-0.69%) |
Jul 02, 2004 | 14.38 | 14.65 | 14.38 | 14.65 | 465,505 | +0.28(+1.91%) |
Jul 01, 2004 | 14.76 | 14.76 | 14.33 | 14.38 | 440,751 | -0.28(-1.92%) |
Jun 30, 2004 | 14.56 | 14.68 | 14.53 | 14.66 | 1,213,981 | +0.22(+1.52%) |
Jun 29, 2004 | 14.61 | 14.62 | 14.43 | 14.44 | 849,270 | -0.17(-1.19%) |
Jun 28, 2004 | 14.57 | 14.76 | 14.51 | 14.61 | 661,572 | +0.04(+0.27%) |
Jun 25, 2004 | 14.39 | 14.57 | 14.35 | 14.57 | 731,024 | +0.08(+0.58%) |
Jun 24, 2004 | 14.57 | 14.57 | 14.44 | 14.49 | 566,655 | -0.05(-0.35%) |
Jun 23, 2004 | 14.47 | 14.54 | 14.38 | 14.54 | 328,026 | +0.08(+0.58%) |
Jun 22, 2004 | 14.32 | 14.51 | 14.31 | 14.45 | 566,299 | +0.04(+0.31%) |
Jun 21, 2004 | 14.30 | 14.45 | 14.21 | 14.41 | 444,313 | +0.19(+1.30%) |
Jun 18, 2004 | 14.18 | 14.27 | 14.14 | 14.22 | 450,190 | +0.07(+0.52%) |
Jun 17, 2004 | 14.18 | 14.21 | 14.06 | 14.15 | 433,628 | +0.06(+0.40%) |
Jun 16, 2004 | 14.09 | 14.12 | 13.99 | 14.09 | 456,066 | +0.10(+0.68%) |
Jun 15, 2004 | 13.95 | 14.24 | 13.94 | 14.00 | 759,695 | +0.16(+1.14%) |
Jun 14, 2004 | 13.84 | 13.90 | 13.70 | 13.84 | 1,577,980 | +7.00(+102.26%) |
Jun 10, 2004 | 6.823 | 6.844 | 6.804 | 6.844 | 551,340 | +0.03(+0.49%) |
Jun 09, 2004 | 6.858 | 6.863 | 6.804 | 6.810 | 804,216 | -0.06(-0.90%) |
Jun 08, 2004 | 6.893 | 6.893 | 6.859 | 6.872 | 410,656 | -0.04(-0.63%) |
Jun 07, 2004 | 6.879 | 6.918 | 6.875 | 6.915 | 326,245 | +0.07(+0.96%) |
Jun 04, 2004 | 6.841 | 6.872 | 6.813 | 6.849 | 422,765 | +0.04(+0.64%) |
Jun 03, 2004 | 6.863 | 6.863 | 6.806 | 6.806 | 320,902 | -0.03(-0.47%) |
Jun 02, 2004 | 6.872 | 6.896 | 6.837 | 6.838 | 354,382 | +0.00(+0.02%) |
Jun 01, 2004 | 6.826 | 6.875 | 6.826 | 6.837 | 533,888 | +0.01(+0.19%) |
May 28, 2004 | 6.844 | 6.855 | 6.814 | 6.824 | 453,395 | +0.00(+0.02%) |
May 27, 2004 | 6.788 | 6.823 | 6.774 | 6.823 | 592,299 | +0.04(+0.62%) |
May 26, 2004 | 6.753 | 6.795 | 6.713 | 6.781 | 557,395 | +0.02(+0.27%) |
May 25, 2004 | 6.682 | 6.776 | 6.653 | 6.762 | 446,628 | +0.08(+1.20%) |
May 24, 2004 | 6.597 | 6.682 | 6.597 | 6.682 | 511,806 | +0.09(+1.32%) |
May 21, 2004 | 6.599 | 6.626 | 6.543 | 6.595 | 465,861 | -0.00(-0.06%) |
May 20, 2004 | 6.560 | 6.639 | 6.556 | 6.599 | 380,382 | +0.07(+1.05%) |
May 19, 2004 | 6.583 | 6.616 | 6.525 | 6.531 | 595,504 | -0.02(-0.26%) |
May 18, 2004 | 6.493 | 6.562 | 6.493 | 6.548 | 584,463 | +0.05(+0.71%) |
May 17, 2004 | 6.451 | 6.515 | 6.448 | 6.501 | 913,914 | +0.02(+0.37%) |
May 14, 2004 | 6.519 | 6.571 | 6.476 | 6.477 | 815,257 | -0.04(-0.65%) |
May 13, 2004 | 6.545 | 6.562 | 6.500 | 6.519 | 511,806 | -0.01(-0.15%) |
May 12, 2004 | 6.580 | 6.580 | 6.458 | 6.529 | 611,175 | -0.02(-0.24%) |
May 11, 2004 | 6.559 | 6.577 | 6.536 | 6.545 | 859,421 | +0.01(+0.21%) |
May 10, 2004 | 6.709 | 6.709 | 6.531 | 6.531 | 996,544 | -0.18(-2.66%) |
May 07, 2004 | 6.922 | 6.922 | 6.703 | 6.709 | 935,640 | -0.21(-3.08%) |
May 06, 2004 | 7.018 | 7.018 | 6.856 | 6.922 | 617,942 | -0.15(-2.09%) |
May 05, 2004 | 7.061 | 7.103 | 7.035 | 7.070 | 808,846 | +0.03(+0.40%) |
May 04, 2004 | 7.082 | 7.082 | 7.025 | 7.042 | 560,956 | +0.01(+0.12%) |