Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.43 | 11.43 | 11.20 | 11.25 | 51,833 | -0.05(-0.42%) |
Apr 28, 2005 | 11.66 | 11.66 | 11.28 | 11.29 | 71,346 | -0.30(-2.61%) |
Apr 27, 2005 | 11.62 | 11.80 | 11.22 | 11.60 | 81,535 | +0.01(+0.06%) |
Apr 26, 2005 | 11.58 | 11.60 | 11.32 | 11.59 | 33,369 | +0.08(+0.70%) |
Apr 25, 2005 | 11.71 | 11.88 | 11.28 | 11.51 | 58,670 | -0.11(-0.99%) |
Apr 22, 2005 | 11.21 | 11.68 | 10.88 | 11.62 | 120,284 | +0.46(+4.10%) |
Apr 21, 2005 | 11.67 | 11.78 | 11.14 | 11.16 | 45,500 | -0.44(-3.83%) |
Apr 20, 2005 | 11.78 | 11.80 | 11.50 | 11.61 | 49,739 | -0.13(-1.15%) |
Apr 19, 2005 | 11.70 | 11.83 | 11.63 | 11.74 | 103,624 | +0.15(+1.34%) |
Apr 18, 2005 | 11.21 | 11.62 | 11.21 | 11.59 | 77,778 | +0.33(+2.93%) |
Apr 15, 2005 | 11.45 | 11.45 | 11.14 | 11.26 | 37,190 | -0.18(-1.53%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.43 | 11.43 | 52,266 | -0.26(-2.25%) |
Apr 13, 2005 | 11.90 | 11.94 | 11.58 | 11.70 | 55,732 | -0.24(-1.98%) |
Apr 12, 2005 | 11.79 | 12.11 | 11.64 | 11.93 | 54,789 | +0.14(+1.20%) |
Apr 11, 2005 | 11.99 | 11.99 | 11.79 | 11.79 | 93,481 | -0.20(-1.69%) |
Apr 08, 2005 | 12.23 | 12.23 | 11.82 | 11.99 | 84,718 | -0.26(-2.14%) |
Apr 07, 2005 | 12.70 | 12.70 | 12.26 | 12.26 | 67,062 | -0.34(-2.67%) |
Apr 06, 2005 | 12.71 | 12.91 | 12.50 | 12.59 | 130,936 | +0.05(+0.43%) |
Apr 05, 2005 | 12.49 | 12.61 | 12.42 | 12.54 | 102,402 | -0.13(-1.06%) |
Apr 04, 2005 | 12.48 | 12.73 | 12.30 | 12.67 | 211,469 | +0.05(+0.38%) |
Apr 01, 2005 | 12.70 | 12.79 | 12.32 | 12.63 | 248,142 | -0.09(-0.75%) |
Mar 31, 2005 | 13.16 | 13.16 | 12.40 | 12.72 | 142,644 | -0.26(-2.00%) |
Mar 30, 2005 | 13.91 | 13.91 | 12.73 | 12.98 | 478,822 | -3.12(-19.39%) |
Mar 29, 2005 | 16.58 | 16.64 | 15.72 | 16.10 | 99,707 | -0.63(-3.78%) |
Mar 28, 2005 | 16.83 | 16.95 | 16.56 | 16.73 | 32,855 | -0.07(-0.40%) |
Mar 24, 2005 | 16.67 | 16.96 | 16.67 | 16.80 | 35,141 | +0.09(+0.56%) |
Mar 23, 2005 | 16.52 | 16.94 | 16.49 | 16.71 | 64,111 | +0.22(+1.35%) |
Mar 22, 2005 | 16.33 | 16.90 | 16.33 | 16.48 | 44,663 | +0.03(+0.20%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.17 | 16.45 | 79,874 | -0.20(-1.21%) |
Mar 18, 2005 | 16.62 | 16.85 | 16.54 | 16.65 | 107,831 | +0.07(+0.41%) |
Mar 17, 2005 | 16.85 | 16.88 | 16.57 | 16.59 | 57,182 | -0.09(-0.56%) |
Mar 16, 2005 | 16.89 | 16.97 | 16.66 | 16.68 | 63,492 | -0.09(-0.52%) |
Mar 15, 2005 | 16.98 | 17.53 | 16.77 | 16.77 | 35,475 | -0.09(-0.52%) |
Mar 14, 2005 | 16.81 | 16.96 | 16.56 | 16.85 | 79,672 | +0.22(+1.34%) |
Mar 11, 2005 | 16.61 | 16.89 | 16.61 | 16.63 | 57,445 | -0.09(-0.56%) |
Mar 10, 2005 | 17.04 | 17.08 | 16.64 | 16.73 | 64,119 | -0.11(-0.64%) |
Mar 09, 2005 | 16.94 | 17.10 | 16.78 | 16.83 | 48,680 | +0.00(+0.00%) |
Mar 08, 2005 | 17.09 | 17.28 | 16.63 | 16.83 | 106,672 | -0.54(-3.10%) |
Mar 07, 2005 | 17.43 | 17.84 | 17.25 | 17.37 | 64,221 | +0.16(+0.94%) |
Mar 04, 2005 | 17.76 | 17.76 | 17.14 | 17.21 | 23,980 | -0.39(-2.22%) |
Mar 03, 2005 | 17.33 | 17.76 | 17.33 | 17.60 | 81,578 | +0.27(+1.55%) |
Mar 02, 2005 | 16.81 | 17.64 | 16.81 | 17.33 | 38,007 | +0.46(+2.75%) |
Mar 01, 2005 | 17.51 | 17.72 | 16.83 | 16.87 | 74,348 | -0.63(-3.58%) |
Feb 28, 2005 | 16.83 | 17.71 | 16.79 | 17.49 | 97,813 | +0.57(+3.34%) |
Feb 25, 2005 | 17.08 | 17.08 | 16.78 | 16.93 | 30,319 | +0.15(+0.88%) |
Feb 24, 2005 | 17.04 | 17.04 | 16.34 | 16.78 | 38,372 | +0.05(+0.28%) |
Feb 23, 2005 | 17.06 | 17.10 | 16.62 | 16.73 | 35,708 | -0.11(-0.64%) |
Feb 22, 2005 | 16.97 | 17.33 | 16.77 | 16.84 | 59,313 | +0.07(+0.40%) |
Feb 18, 2005 | 17.29 | 17.35 | 16.59 | 16.77 | 56,828 | -0.22(-1.27%) |
Feb 17, 2005 | 17.37 | 17.37 | 16.83 | 16.99 | 59,701 | -0.05(-0.28%) |
Feb 16, 2005 | 16.97 | 17.30 | 16.94 | 17.04 | 66,991 | -0.03(-0.16%) |
Feb 15, 2005 | 17.34 | 17.51 | 16.83 | 17.06 | 96,566 | -0.24(-1.36%) |
Feb 14, 2005 | 17.25 | 17.35 | 16.96 | 17.30 | 52,724 | +0.13(+0.77%) |
Feb 11, 2005 | 17.18 | 17.18 | 16.87 | 17.17 | 101,558 | +0.19(+1.12%) |
Feb 10, 2005 | 17.10 | 17.10 | 16.90 | 16.98 | 21,552 | +0.08(+0.48%) |
Feb 09, 2005 | 17.04 | 17.05 | 16.83 | 16.89 | 37,900 | +0.06(+0.36%) |
Feb 08, 2005 | 17.08 | 17.08 | 16.73 | 16.83 | 62,712 | -0.07(-0.44%) |
Feb 07, 2005 | 17.33 | 17.42 | 16.85 | 16.91 | 87,058 | -0.42(-2.45%) |
Feb 04, 2005 | 16.83 | 17.33 | 16.61 | 17.33 | 101,576 | +0.71(+4.30%) |
Feb 03, 2005 | 16.90 | 16.92 | 16.43 | 16.62 | 87,785 | -0.24(-1.40%) |
Feb 02, 2005 | 16.66 | 16.90 | 16.40 | 16.85 | 52,208 | +0.56(+3.43%) |
Feb 01, 2005 | 15.70 | 16.42 | 15.70 | 16.30 | 73,779 | +0.59(+3.73%) |
Jan 31, 2005 | 16.16 | 16.16 | 15.53 | 15.71 | 100,580 | -0.28(-1.77%) |
Jan 28, 2005 | 16.77 | 16.77 | 15.96 | 15.99 | 67,736 | -0.48(-2.90%) |
Jan 27, 2005 | 16.40 | 16.82 | 16.32 | 16.47 | 90,905 | -0.03(-0.16%) |
Jan 26, 2005 | 16.83 | 16.83 | 16.24 | 16.50 | 73,610 | -0.25(-1.49%) |
Jan 25, 2005 | 16.83 | 17.17 | 16.52 | 16.75 | 40,653 | -0.09(-0.52%) |
Jan 24, 2005 | 16.83 | 17.04 | 16.52 | 16.83 | 83,910 | +0.29(+1.75%) |
Jan 21, 2005 | 17.32 | 17.32 | 15.95 | 16.54 | 86,709 | -0.52(-3.04%) |
Jan 20, 2005 | 17.10 | 17.37 | 16.54 | 17.06 | 120,162 | +0.01(+0.04%) |
Jan 19, 2005 | 16.83 | 18.28 | 16.83 | 17.06 | 134,402 | -0.04(-0.24%) |
Jan 18, 2005 | 15.35 | 17.35 | 15.35 | 17.10 | 192,242 | +2.26(+15.20%) |
Jan 14, 2005 | 14.65 | 14.94 | 14.48 | 14.84 | 55,569 | +0.36(+2.51%) |
Jan 13, 2005 | 14.86 | 14.93 | 14.40 | 14.48 | 58,437 | -0.15(-1.06%) |
Jan 12, 2005 | 14.54 | 14.63 | 14.38 | 14.63 | 40,362 | -0.13(-0.87%) |
Jan 11, 2005 | 15.10 | 15.10 | 14.48 | 14.76 | 41,578 | -0.19(-1.26%) |
Jan 10, 2005 | 14.69 | 15.62 | 14.69 | 14.95 | 51,374 | +0.46(+3.21%) |
Jan 07, 2005 | 14.92 | 15.31 | 14.48 | 14.48 | 26,858 | +0.01(+0.05%) |
Jan 06, 2005 | 14.15 | 15.00 | 14.15 | 14.48 | 30,849 | -0.03(-0.23%) |
Jan 05, 2005 | 14.83 | 14.83 | 14.15 | 14.51 | 36,946 | -0.44(-2.97%) |
Jan 04, 2005 | 15.31 | 15.53 | 14.87 | 14.96 | 49,746 | -0.26(-1.68%) |
Jan 03, 2005 | 15.66 | 15.71 | 15.12 | 15.21 | 38,108 | -0.07(-0.48%) |
Dec 31, 2004 | 15.29 | 15.61 | 15.15 | 15.29 | 12,771 | +0.19(+1.25%) |
Dec 30, 2004 | 15.45 | 15.48 | 15.08 | 15.10 | 21,533 | +0.06(+0.40%) |
Dec 29, 2004 | 14.89 | 15.49 | 14.86 | 15.04 | 34,156 | +0.14(+0.95%) |
Dec 28, 2004 | 15.03 | 15.25 | 14.85 | 14.89 | 32,819 | +0.07(+0.45%) |
Dec 27, 2004 | 15.23 | 15.33 | 14.83 | 14.83 | 57,323 | -0.09(-0.59%) |
Dec 23, 2004 | 15.10 | 15.27 | 14.85 | 14.92 | 29,255 | -0.34(-2.25%) |
Dec 22, 2004 | 15.22 | 15.29 | 15.10 | 15.26 | 21,236 | +0.17(+1.12%) |
Dec 21, 2004 | 14.65 | 15.09 | 14.65 | 15.09 | 71,728 | +0.44(+3.03%) |
Dec 20, 2004 | 14.94 | 15.00 | 14.63 | 14.65 | 83,757 | -0.24(-1.58%) |
Dec 17, 2004 | 14.48 | 15.00 | 14.44 | 14.88 | 53,907 | +0.40(+2.79%) |
Dec 16, 2004 | 15.08 | 15.14 | 14.26 | 14.48 | 276,073 | -0.79(-5.16%) |
Dec 15, 2004 | 15.41 | 15.41 | 15.02 | 15.27 | 72,471 | +0.04(+0.27%) |
Dec 14, 2004 | 15.49 | 15.64 | 15.22 | 15.22 | 53,759 | -0.24(-1.52%) |
Dec 13, 2004 | 15.15 | 15.46 | 15.15 | 15.46 | 84,054 | +0.39(+2.59%) |
Dec 10, 2004 | 14.85 | 15.15 | 14.75 | 15.07 | 56,877 | +0.12(+0.81%) |
Dec 09, 2004 | 14.01 | 15.04 | 14.01 | 14.95 | 98,162 | +0.81(+5.71%) |
Dec 08, 2004 | 15.08 | 15.08 | 13.97 | 14.14 | 148,951 | -0.66(-4.46%) |
Dec 07, 2004 | 15.87 | 15.87 | 14.80 | 14.80 | 37,423 | -0.77(-4.97%) |
Dec 06, 2004 | 15.75 | 15.81 | 15.25 | 15.58 | 58,214 | -0.18(-1.15%) |
Dec 03, 2004 | 15.76 | 16.06 | 15.70 | 15.76 | 70,688 | -0.20(-1.27%) |
Dec 02, 2004 | 15.99 | 16.00 | 15.82 | 15.96 | 21,830 | -0.02(-0.13%) |
Dec 01, 2004 | 15.61 | 16.15 | 15.59 | 15.98 | 29,255 | +0.26(+1.63%) |
Nov 30, 2004 | 16.03 | 16.03 | 15.72 | 15.72 | 43,957 | -0.45(-2.79%) |
Nov 29, 2004 | 16.05 | 16.32 | 15.55 | 16.17 | 28,513 | +0.01(+0.08%) |
Nov 26, 2004 | 15.99 | 16.32 | 15.99 | 16.16 | 9,355 | +0.03(+0.17%) |
Nov 24, 2004 | 15.50 | 16.30 | 15.50 | 16.13 | 32,522 | +0.11(+0.67%) |
Nov 23, 2004 | 15.80 | 16.03 | 15.62 | 16.03 | 73,807 | +0.07(+0.42%) |
Nov 22, 2004 | 15.42 | 16.02 | 15.42 | 15.96 | 51,383 | +0.35(+2.24%) |
Nov 19, 2004 | 15.69 | 16.17 | 15.49 | 15.61 | 26,285 | -0.27(-1.69%) |
Nov 18, 2004 | 16.16 | 16.16 | 15.82 | 15.88 | 9,058 | -0.18(-1.14%) |
Nov 17, 2004 | 16.03 | 16.29 | 15.60 | 16.06 | 45,739 | +0.30(+1.92%) |
Nov 16, 2004 | 16.03 | 16.16 | 15.71 | 15.76 | 78,411 | -0.40(-2.46%) |
Nov 15, 2004 | 16.06 | 16.30 | 16.01 | 16.15 | 48,264 | +0.12(+0.76%) |
Nov 12, 2004 | 15.58 | 16.15 | 15.32 | 16.03 | 53,610 | +0.55(+3.57%) |
Nov 11, 2004 | 15.66 | 15.66 | 15.23 | 15.48 | 43,066 | +0.07(+0.44%) |
Nov 10, 2004 | 15.19 | 15.66 | 15.16 | 15.41 | 93,558 | -0.14(-0.91%) |
Nov 09, 2004 | 15.41 | 15.76 | 15.15 | 15.55 | 118,953 | +0.05(+0.35%) |
Nov 08, 2004 | 16.06 | 16.06 | 15.49 | 15.50 | 77,668 | -0.34(-2.17%) |
Nov 05, 2004 | 15.84 | 15.95 | 15.53 | 15.84 | 86,430 | +0.18(+1.16%) |
Nov 04, 2004 | 15.32 | 15.66 | 15.16 | 15.66 | 63,263 | +0.40(+2.65%) |
Nov 03, 2004 | 15.01 | 15.42 | 14.88 | 15.26 | 59,105 | +0.44(+3.00%) |
Nov 02, 2004 | 14.85 | 15.41 | 14.81 | 14.81 | 65,045 | -0.24(-1.61%) |
Nov 01, 2004 | 14.96 | 15.39 | 14.96 | 15.06 | 74,253 | +0.13(+0.90%) |
Oct 29, 2004 | 15.20 | 15.39 | 14.85 | 14.92 | 93,410 | -0.24(-1.60%) |
Oct 28, 2004 | 15.47 | 15.47 | 14.96 | 15.16 | 46,779 | -0.27(-1.75%) |
Oct 27, 2004 | 15.06 | 15.43 | 14.58 | 15.43 | 179,395 | +0.61(+4.13%) |
Oct 26, 2004 | 14.79 | 14.98 | 14.79 | 14.82 | 77,223 | -0.14(-0.95%) |
Oct 25, 2004 | 15.15 | 15.55 | 14.94 | 14.96 | 197,216 | -0.42(-2.76%) |
Oct 22, 2004 | 15.49 | 15.66 | 15.31 | 15.39 | 92,222 | -0.23(-1.47%) |
Oct 21, 2004 | 15.82 | 15.82 | 15.52 | 15.62 | 83,609 | -0.11(-0.73%) |
Oct 20, 2004 | 16.17 | 16.17 | 15.49 | 15.73 | 132,764 | -0.35(-2.18%) |
Oct 19, 2004 | 16.44 | 16.44 | 15.99 | 16.08 | 57,768 | -0.18(-1.08%) |
Oct 18, 2004 | 15.66 | 16.43 | 15.51 | 16.26 | 128,160 | +0.30(+1.86%) |
Oct 15, 2004 | 17.30 | 17.30 | 15.84 | 15.96 | 194,543 | -1.02(-5.99%) |
Oct 14, 2004 | 17.52 | 17.58 | 16.88 | 16.98 | 113,161 | -0.09(-0.51%) |
Oct 13, 2004 | 17.47 | 17.71 | 15.32 | 17.06 | 366,216 | -1.53(-8.22%) |
Oct 12, 2004 | 18.15 | 18.76 | 17.74 | 18.59 | 113,458 | +0.41(+2.26%) |
Oct 11, 2004 | 17.88 | 18.31 | 17.88 | 18.18 | 58,511 | +0.12(+0.67%) |
Oct 08, 2004 | 18.45 | 18.45 | 17.89 | 18.06 | 38,017 | -0.20(-1.11%) |
Oct 07, 2004 | 19.19 | 19.19 | 18.01 | 18.26 | 113,458 | -0.93(-4.84%) |
Oct 06, 2004 | 18.89 | 19.19 | 18.52 | 19.19 | 65,194 | +0.44(+2.37%) |
Oct 05, 2004 | 18.62 | 18.85 | 18.45 | 18.75 | 24,652 | +0.01(+0.04%) |
Oct 04, 2004 | 19.14 | 19.14 | 18.72 | 18.74 | 73,213 | -0.29(-1.52%) |
Oct 01, 2004 | 18.50 | 19.03 | 18.50 | 19.03 | 42,621 | +0.42(+2.28%) |
Sep 30, 2004 | 18.18 | 18.61 | 17.81 | 18.61 | 85,688 | +0.44(+2.41%) |
Sep 29, 2004 | 17.46 | 18.17 | 17.34 | 18.17 | 37,869 | +0.83(+4.78%) |
Sep 28, 2004 | 17.61 | 17.61 | 16.83 | 17.34 | 74,995 | -0.44(-2.46%) |
Sep 27, 2004 | 18.67 | 18.67 | 17.78 | 17.78 | 17,672 | -0.48(-2.66%) |
Sep 24, 2004 | 18.64 | 18.78 | 18.19 | 18.26 | 45,145 | -0.15(-0.84%) |
Sep 23, 2004 | 18.03 | 18.69 | 17.86 | 18.42 | 35,047 | -0.09(-0.51%) |
Sep 22, 2004 | 18.39 | 18.61 | 18.10 | 18.51 | 135,140 | -0.09(-0.47%) |
Sep 21, 2004 | 18.69 | 18.69 | 18.35 | 18.60 | 15,147 | +0.07(+0.40%) |
Sep 20, 2004 | 18.66 | 18.69 | 18.19 | 18.52 | 34,453 | -0.12(-0.65%) |
Sep 17, 2004 | 18.46 | 18.69 | 18.40 | 18.65 | 40,987 | +0.23(+1.24%) |
Sep 16, 2004 | 18.51 | 18.51 | 18.20 | 18.42 | 72,916 | +0.13(+0.74%) |
Sep 15, 2004 | 18.55 | 18.55 | 17.86 | 18.28 | 80,490 | -0.02(-0.11%) |
Sep 14, 2004 | 18.52 | 18.54 | 17.88 | 18.30 | 14,702 | -0.22(-1.16%) |
Sep 13, 2004 | 18.25 | 18.55 | 18.20 | 18.52 | 70,243 | +0.38(+2.08%) |
Sep 10, 2004 | 18.17 | 18.18 | 17.94 | 18.14 | 28,262 | +0.22(+1.24%) |
Sep 09, 2004 | 17.93 | 18.13 | 17.43 | 17.92 | 45,888 | -0.24(-1.30%) |
Sep 08, 2004 | 18.18 | 18.28 | 18.01 | 18.15 | 89,636 | -0.03(-0.15%) |
Sep 07, 2004 | 17.71 | 18.19 | 17.71 | 18.18 | 39,651 | +0.34(+1.89%) |
Sep 03, 2004 | 18.23 | 18.23 | 17.71 | 17.84 | 24,652 | -0.11(-0.60%) |
Sep 02, 2004 | 17.79 | 18.11 | 17.61 | 17.95 | 37,126 | +0.25(+1.41%) |
Sep 01, 2004 | 18.15 | 18.71 | 17.44 | 17.70 | 96,677 | -0.15(-0.87%) |
Aug 31, 2004 | 18.15 | 18.15 | 17.68 | 17.86 | 37,572 | -0.30(-1.67%) |
Aug 30, 2004 | 17.66 | 18.18 | 17.64 | 18.16 | 27,622 | +0.19(+1.05%) |
Aug 27, 2004 | 17.75 | 18.43 | 17.19 | 17.97 | 40,096 | +0.40(+2.26%) |
Aug 26, 2004 | 17.91 | 17.91 | 17.54 | 17.57 | 20,345 | -0.11(-0.65%) |
Aug 25, 2004 | 17.97 | 18.24 | 17.64 | 17.69 | 20,196 | -0.03(-0.15%) |
Aug 24, 2004 | 18.35 | 18.52 | 17.68 | 17.72 | 44,551 | -0.53(-2.92%) |
Aug 23, 2004 | 18.36 | 18.52 | 17.98 | 18.25 | 54,094 | +0.07(+0.37%) |
Aug 20, 2004 | 18.16 | 18.48 | 17.97 | 18.18 | 66,648 | +0.24(+1.35%) |
Aug 19, 2004 | 17.80 | 18.11 | 17.51 | 17.94 | 13,365 | -0.04(-0.22%) |
Aug 18, 2004 | 17.82 | 18.13 | 17.82 | 17.98 | 21,649 | -0.15(-0.85%) |
Aug 17, 2004 | 18.15 | 18.18 | 17.92 | 18.13 | 33,859 | +0.02(+0.11%) |
Aug 16, 2004 | 17.94 | 18.34 | 17.94 | 18.11 | 33,413 | -0.01(-0.07%) |
Aug 13, 2004 | 18.35 | 18.35 | 17.51 | 18.13 | 33,265 | +0.15(+0.86%) |
Aug 12, 2004 | 18.18 | 18.32 | 17.96 | 17.97 | 39,948 | -0.20(-1.11%) |
Aug 11, 2004 | 18.35 | 18.69 | 17.37 | 18.17 | 47,076 | -0.46(-2.46%) |
Aug 10, 2004 | 18.52 | 18.69 | 18.42 | 18.63 | 86,579 | +0.18(+0.99%) |
Aug 09, 2004 | 18.05 | 18.96 | 17.47 | 18.45 | 141,419 | +1.00(+5.75%) |
Aug 06, 2004 | 17.33 | 17.58 | 17.18 | 17.45 | 104,696 | -0.24(-1.33%) |
Aug 05, 2004 | 17.35 | 17.78 | 17.17 | 17.68 | 84,648 | +0.34(+1.94%) |
Aug 04, 2004 | 17.74 | 17.74 | 17.33 | 17.35 | 40,393 | -0.20(-1.11%) |
Aug 03, 2004 | 17.47 | 17.84 | 17.11 | 17.54 | 55,689 | +0.10(+0.58%) |
Aug 02, 2004 | 17.51 | 18.05 | 17.15 | 17.44 | 98,756 | -0.61(-3.39%) |
Jul 30, 2004 | 17.17 | 18.18 | 17.17 | 18.05 | 81,529 | +0.70(+4.04%) |
Jul 29, 2004 | 16.79 | 17.35 | 16.49 | 17.35 | 103,211 | +0.36(+2.14%) |
Jul 28, 2004 | 16.49 | 17.13 | 16.32 | 16.99 | 201,374 | +0.50(+3.02%) |
Jul 27, 2004 | 16.27 | 16.50 | 16.27 | 16.49 | 35,641 | -0.01(-0.04%) |
Jul 26, 2004 | 16.15 | 16.50 | 16.07 | 16.50 | 95,341 | +0.50(+3.16%) |
Jul 23, 2004 | 15.98 | 16.16 | 15.89 | 15.99 | 27,028 | -0.11(-0.71%) |
Jul 22, 2004 | 16.16 | 16.16 | 15.63 | 16.11 | 37,572 | -0.30(-1.81%) |
Jul 21, 2004 | 16.56 | 16.63 | 16.16 | 16.40 | 54,353 | +0.18(+1.08%) |
Jul 20, 2004 | 16.09 | 16.30 | 15.51 | 16.23 | 37,572 | +0.42(+2.64%) |
Jul 19, 2004 | 16.01 | 16.23 | 15.68 | 15.81 | 50,343 | -0.26(-1.59%) |
Jul 16, 2004 | 16.07 | 16.36 | 16.01 | 16.07 | 72,471 | +0.09(+0.55%) |
Jul 15, 2004 | 15.97 | 16.23 | 15.63 | 15.98 | 161,871 | -0.11(-0.71%) |
Jul 14, 2004 | 16.33 | 16.36 | 15.99 | 16.09 | 51,828 | -0.20(-1.24%) |
Jul 13, 2004 | 15.72 | 16.37 | 15.49 | 16.30 | 136,328 | +0.68(+4.36%) |
Jul 12, 2004 | 15.12 | 15.68 | 15.08 | 15.62 | 130,240 | +0.55(+3.67%) |
Jul 09, 2004 | 14.72 | 15.07 | 14.34 | 15.06 | 39,799 | +0.62(+4.29%) |
Jul 08, 2004 | 14.54 | 14.81 | 14.20 | 14.44 | 160,089 | -0.28(-1.88%) |
Jul 07, 2004 | 14.51 | 14.84 | 14.51 | 14.72 | 68,164 | -0.15(-1.04%) |
Jul 06, 2004 | 14.41 | 14.98 | 14.41 | 14.87 | 283,795 | +0.61(+4.30%) |
Jul 02, 2004 | 14.61 | 14.66 | 13.93 | 14.26 | 190,385 | +0.03(+0.19%) |
Jul 01, 2004 | 14.75 | 15.25 | 14.05 | 14.24 | 334,139 | +0.65(+4.81%) |
Jun 30, 2004 | 13.55 | 13.58 | 13.41 | 13.58 | 83,163 | +0.08(+0.60%) |
Jun 29, 2004 | 13.92 | 14.05 | 13.47 | 13.50 | 73,510 | -0.10(-0.74%) |
Jun 28, 2004 | 13.98 | 14.34 | 13.53 | 13.60 | 27,770 | +0.06(+0.45%) |
Jun 25, 2004 | 13.76 | 14.15 | 13.13 | 13.54 | 173,158 | +0.61(+4.68%) |
Jun 24, 2004 | 13.93 | 13.93 | 12.79 | 12.94 | 164,841 | -0.75(-5.46%) |
Jun 23, 2004 | 14.68 | 14.68 | 13.64 | 13.68 | 66,233 | -0.75(-5.22%) |
Jun 22, 2004 | 14.94 | 14.94 | 14.02 | 14.44 | 55,244 | +0.07(+0.47%) |
Jun 21, 2004 | 13.72 | 14.54 | 13.72 | 14.37 | 51,234 | +0.68(+4.97%) |
Jun 18, 2004 | 13.66 | 13.93 | 13.46 | 13.69 | 37,423 | +0.10(+0.74%) |
Jun 17, 2004 | 13.47 | 13.88 | 13.47 | 13.59 | 21,830 | -0.55(-3.86%) |
Jun 16, 2004 | 14.21 | 14.34 | 13.98 | 14.13 | 52,274 | +0.18(+1.25%) |
Jun 15, 2004 | 13.46 | 14.34 | 13.46 | 13.96 | 105,587 | +0.48(+3.60%) |
Jun 14, 2004 | 13.62 | 13.90 | 13.43 | 13.47 | 68,906 | -0.02(-0.15%) |
Jun 10, 2004 | 13.46 | 13.56 | 13.23 | 13.49 | 60,590 | -0.03(-0.20%) |
Jun 09, 2004 | 13.47 | 13.62 | 13.14 | 13.52 | 49,601 | +0.13(+1.01%) |
Jun 08, 2004 | 13.47 | 13.62 | 13.28 | 13.39 | 94,004 | -0.08(-0.60%) |
Jun 07, 2004 | 13.46 | 13.67 | 13.27 | 13.47 | 407,055 | +0.26(+1.98%) |
Jun 04, 2004 | 13.74 | 13.87 | 13.06 | 13.21 | 84,648 | -0.56(-4.10%) |
Jun 03, 2004 | 14.09 | 14.52 | 13.64 | 13.77 | 63,263 | -0.20(-1.45%) |
Jun 02, 2004 | 14.18 | 14.50 | 13.94 | 13.97 | 130,240 | -0.24(-1.66%) |
Jun 01, 2004 | 14.42 | 14.54 | 14.21 | 14.21 | 156,228 | -0.25(-1.72%) |
May 28, 2004 | 14.61 | 14.80 | 14.32 | 14.46 | 14,999 | -0.26(-1.74%) |
May 27, 2004 | 14.81 | 14.81 | 14.49 | 14.71 | 52,868 | +0.20(+1.35%) |
May 26, 2004 | 14.90 | 14.90 | 14.39 | 14.52 | 39,354 | -0.30(-2.00%) |
May 25, 2004 | 14.59 | 14.90 | 14.54 | 14.81 | 43,512 | +0.13(+0.92%) |
May 24, 2004 | 14.94 | 14.94 | 14.59 | 14.68 | 35,938 | -0.12(-0.82%) |
May 21, 2004 | 14.82 | 14.85 | 14.65 | 14.80 | 34,304 | +0.01(+0.05%) |
May 20, 2004 | 14.54 | 15.05 | 14.54 | 14.79 | 37,572 | -0.01(-0.09%) |
May 19, 2004 | 14.81 | 14.92 | 14.60 | 14.81 | 20,790 | +0.09(+0.64%) |
May 18, 2004 | 14.81 | 14.85 | 14.71 | 14.71 | 114,201 | -0.10(-0.68%) |
May 17, 2004 | 14.83 | 14.96 | 14.46 | 14.81 | 29,255 | -0.20(-1.35%) |
May 14, 2004 | 15.08 | 15.08 | 14.48 | 15.02 | 95,192 | -0.01(-0.04%) |
May 13, 2004 | 14.93 | 15.14 | 14.92 | 15.02 | 55,541 | -0.13(-0.84%) |
May 12, 2004 | 15.18 | 15.22 | 14.76 | 15.15 | 45,294 | +0.05(+0.36%) |
May 11, 2004 | 15.22 | 15.31 | 14.98 | 15.10 | 13,811 | -0.08(-0.53%) |
May 10, 2004 | 15.33 | 15.51 | 14.85 | 15.18 | 14,850 | +0.20(+1.30%) |
May 07, 2004 | 14.81 | 15.27 | 14.81 | 14.98 | 15,296 | -0.55(-3.55%) |
May 06, 2004 | 15.49 | 15.69 | 14.86 | 15.53 | 86,727 | +0.33(+2.17%) |
May 05, 2004 | 15.13 | 15.58 | 15.13 | 15.20 | 15,147 | -0.24(-1.53%) |
May 04, 2004 | 15.55 | 15.78 | 15.21 | 15.44 | 66,679 | -0.13(-0.86%) |