Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.66 | 14.02 | 13.46 | 14.01 | 219,640 | +0.49(+3.64%) |
Apr 28, 2005 | 13.44 | 13.64 | 13.44 | 13.52 | 86,174 | -0.08(-0.62%) |
Apr 27, 2005 | 13.33 | 13.87 | 13.33 | 13.60 | 43,370 | +0.11(+0.78%) |
Apr 26, 2005 | 13.73 | 13.73 | 13.46 | 13.50 | 92,922 | -0.11(-0.83%) |
Apr 25, 2005 | 13.51 | 13.65 | 13.32 | 13.61 | 57,102 | +0.11(+0.81%) |
Apr 22, 2005 | 13.60 | 13.67 | 13.26 | 13.50 | 87,016 | -0.22(-1.64%) |
Apr 21, 2005 | 13.11 | 13.85 | 13.11 | 13.73 | 105,230 | +0.62(+4.70%) |
Apr 20, 2005 | 13.64 | 13.64 | 13.04 | 13.11 | 104,831 | -0.63(-4.56%) |
Apr 19, 2005 | 13.56 | 13.82 | 13.44 | 13.74 | 146,501 | +0.18(+1.30%) |
Apr 18, 2005 | 13.46 | 13.60 | 12.83 | 13.56 | 194,969 | +0.13(+0.97%) |
Apr 15, 2005 | 13.38 | 13.68 | 13.26 | 13.43 | 195,737 | +0.07(+0.50%) |
Apr 14, 2005 | 13.49 | 13.73 | 13.34 | 13.36 | 144,361 | -0.07(-0.50%) |
Apr 13, 2005 | 13.64 | 13.64 | 13.35 | 13.43 | 67,199 | -0.11(-0.78%) |
Apr 12, 2005 | 13.33 | 13.63 | 12.83 | 13.54 | 129,606 | +0.14(+1.07%) |
Apr 11, 2005 | 13.35 | 13.48 | 13.29 | 13.39 | 63,534 | +0.04(+0.32%) |
Apr 08, 2005 | 13.79 | 13.83 | 13.33 | 13.35 | 76,575 | -0.40(-2.93%) |
Apr 07, 2005 | 13.68 | 13.91 | 13.44 | 13.76 | 70,509 | +0.19(+1.43%) |
Apr 06, 2005 | 13.67 | 13.99 | 13.55 | 13.56 | 105,906 | +0.10(+0.72%) |
Apr 05, 2005 | 13.80 | 13.81 | 13.32 | 13.47 | 162,573 | -0.53(-3.81%) |
Apr 04, 2005 | 13.89 | 14.09 | 13.79 | 14.00 | 89,448 | +0.09(+0.62%) |
Apr 01, 2005 | 14.08 | 14.16 | 13.81 | 13.91 | 63,156 | -0.03(-0.20%) |
Mar 31, 2005 | 13.79 | 14.20 | 13.77 | 13.94 | 160,102 | -0.02(-0.15%) |
Mar 30, 2005 | 13.76 | 13.96 | 13.70 | 13.96 | 110,148 | +0.16(+1.16%) |
Mar 29, 2005 | 14.05 | 14.11 | 13.61 | 13.80 | 115,401 | -0.16(-1.11%) |
Mar 28, 2005 | 14.16 | 14.16 | 13.92 | 13.96 | 101,055 | -0.04(-0.30%) |
Mar 24, 2005 | 14.13 | 14.23 | 13.95 | 14.00 | 57,716 | -0.01(-0.06%) |
Mar 23, 2005 | 14.30 | 14.39 | 14.00 | 14.01 | 104,298 | -0.33(-2.32%) |
Mar 22, 2005 | 14.46 | 14.66 | 14.30 | 14.34 | 123,017 | -0.12(-0.81%) |
Mar 21, 2005 | 14.65 | 14.65 | 14.34 | 14.46 | 53,262 | -0.08(-0.52%) |
Mar 18, 2005 | 14.83 | 14.93 | 14.40 | 14.53 | 220,280 | -0.27(-1.85%) |
Mar 17, 2005 | 14.85 | 14.85 | 14.56 | 14.81 | 59,675 | +0.12(+0.80%) |
Mar 16, 2005 | 14.97 | 15.01 | 14.51 | 14.69 | 93,757 | -0.07(-0.46%) |
Mar 15, 2005 | 15.19 | 15.35 | 14.69 | 14.76 | 145,519 | -0.40(-2.66%) |
Mar 14, 2005 | 14.93 | 15.16 | 14.93 | 15.16 | 107,375 | +0.19(+1.24%) |
Mar 11, 2005 | 15.16 | 15.22 | 14.88 | 14.98 | 128,985 | -0.03(-0.17%) |
Mar 10, 2005 | 15.23 | 15.24 | 14.98 | 15.00 | 67,139 | -0.11(-0.72%) |
Mar 09, 2005 | 14.93 | 15.19 | 14.73 | 15.11 | 1,380,742 | +0.02(+0.14%) |
Mar 08, 2005 | 14.98 | 15.28 | 14.74 | 15.09 | 232,583 | -0.01(-0.08%) |
Mar 07, 2005 | 15.06 | 15.36 | 15.06 | 15.10 | 103,074 | -0.12(-0.77%) |
Mar 04, 2005 | 15.22 | 15.22 | 15.08 | 15.22 | 99,143 | +0.11(+0.72%) |
Mar 03, 2005 | 15.14 | 15.14 | 14.88 | 15.11 | 105,449 | +0.17(+1.13%) |
Mar 02, 2005 | 14.80 | 15.12 | 14.80 | 14.94 | 116,171 | -0.04(-0.25%) |
Mar 01, 2005 | 14.86 | 15.15 | 14.83 | 14.98 | 83,936 | -0.08(-0.53%) |
Feb 28, 2005 | 15.28 | 15.28 | 14.77 | 15.06 | 94,963 | -0.21(-1.38%) |
Feb 25, 2005 | 14.93 | 15.27 | 14.54 | 15.27 | 73,017 | +0.45(+3.01%) |
Feb 24, 2005 | 14.95 | 14.95 | 14.51 | 14.82 | 91,011 | +0.05(+0.37%) |
Feb 23, 2005 | 15.07 | 15.07 | 14.61 | 14.77 | 54,486 | +0.04(+0.26%) |
Feb 22, 2005 | 15.19 | 15.56 | 14.72 | 14.73 | 180,058 | -0.50(-3.29%) |
Feb 18, 2005 | 15.54 | 15.54 | 15.13 | 15.23 | 96,047 | -0.10(-0.63%) |
Feb 17, 2005 | 15.64 | 15.64 | 15.32 | 15.33 | 68,440 | -0.14(-0.90%) |
Feb 16, 2005 | 15.22 | 15.63 | 15.04 | 15.47 | 73,750 | -0.01(-0.08%) |
Feb 15, 2005 | 15.56 | 15.66 | 15.09 | 15.48 | 151,661 | -0.03(-0.16%) |
Feb 14, 2005 | 15.20 | 15.51 | 15.20 | 15.51 | 54,546 | +0.08(+0.49%) |
Feb 11, 2005 | 15.00 | 15.45 | 14.84 | 15.43 | 75,592 | +0.18(+1.19%) |
Feb 10, 2005 | 15.36 | 15.36 | 14.72 | 15.25 | 58,522 | +0.32(+2.14%) |
Feb 09, 2005 | 15.15 | 15.40 | 14.93 | 14.93 | 65,967 | -0.48(-3.14%) |
Feb 08, 2005 | 15.30 | 15.45 | 15.07 | 15.41 | 48,653 | +0.15(+0.96%) |
Feb 07, 2005 | 15.06 | 15.27 | 15.06 | 15.27 | 32,022 | -0.05(-0.30%) |
Feb 04, 2005 | 15.13 | 15.32 | 14.97 | 15.31 | 36,769 | +0.47(+3.14%) |
Feb 03, 2005 | 14.70 | 15.14 | 14.70 | 14.85 | 36,892 | -0.23(-1.51%) |
Feb 02, 2005 | 15.19 | 15.19 | 14.62 | 15.07 | 59,195 | +0.13(+0.84%) |
Feb 01, 2005 | 15.33 | 15.33 | 14.74 | 14.95 | 82,788 | -0.16(-1.03%) |
Jan 31, 2005 | 15.24 | 15.32 | 14.78 | 15.10 | 115,824 | +0.09(+0.62%) |
Jan 28, 2005 | 14.81 | 15.12 | 14.77 | 15.01 | 53,316 | -0.09(-0.61%) |
Jan 27, 2005 | 15.10 | 15.14 | 14.93 | 15.10 | 33,007 | -0.06(-0.39%) |
Jan 26, 2005 | 14.55 | 15.22 | 14.30 | 15.16 | 87,518 | +0.73(+5.04%) |
Jan 25, 2005 | 14.55 | 14.55 | 14.13 | 14.43 | 51,916 | +0.21(+1.51%) |
Jan 24, 2005 | 14.36 | 14.47 | 14.13 | 14.22 | 41,394 | +0.05(+0.39%) |
Jan 21, 2005 | 14.15 | 14.34 | 14.11 | 14.16 | 80,845 | -0.07(-0.50%) |
Jan 20, 2005 | 14.22 | 14.42 | 14.15 | 14.24 | 93,072 | -0.10(-0.70%) |
Jan 19, 2005 | 14.45 | 14.64 | 14.29 | 14.34 | 73,072 | -0.31(-2.12%) |
Jan 18, 2005 | 14.09 | 14.68 | 14.09 | 14.65 | 74,625 | +0.22(+1.52%) |
Jan 14, 2005 | 14.09 | 14.56 | 14.09 | 14.43 | 62,647 | +0.28(+1.96%) |
Jan 13, 2005 | 14.29 | 14.29 | 14.10 | 14.15 | 67,881 | -0.10(-0.71%) |
Jan 12, 2005 | 14.22 | 14.30 | 14.00 | 14.25 | 73,079 | +0.01(+0.09%) |
Jan 11, 2005 | 14.33 | 14.42 | 14.03 | 14.24 | 68,899 | -0.26(-1.77%) |
Jan 10, 2005 | 14.41 | 14.80 | 14.30 | 14.50 | 74,644 | +0.08(+0.55%) |
Jan 07, 2005 | 14.92 | 14.92 | 14.42 | 14.42 | 95,036 | -0.29(-2.00%) |
Jan 06, 2005 | 14.72 | 14.91 | 14.68 | 14.71 | 57,178 | -0.06(-0.43%) |
Jan 05, 2005 | 14.90 | 15.13 | 14.73 | 14.77 | 109,104 | -0.12(-0.82%) |
Jan 04, 2005 | 15.22 | 15.22 | 14.90 | 14.90 | 112,542 | -0.16(-1.03%) |
Jan 03, 2005 | 14.98 | 15.17 | 14.93 | 15.05 | 77,749 | -0.10(-0.67%) |
Dec 31, 2004 | 15.19 | 15.26 | 15.03 | 15.15 | 47,795 | -0.05(-0.30%) |
Dec 30, 2004 | 15.14 | 15.31 | 15.11 | 15.20 | 49,697 | +0.06(+0.39%) |
Dec 29, 2004 | 15.08 | 15.24 | 15.04 | 15.14 | 43,753 | -0.13(-0.83%) |
Dec 28, 2004 | 15.06 | 15.27 | 14.93 | 15.27 | 71,574 | +0.18(+1.20%) |
Dec 27, 2004 | 14.93 | 15.14 | 14.72 | 15.08 | 54,453 | +0.04(+0.25%) |
Dec 23, 2004 | 15.10 | 15.20 | 15.00 | 15.05 | 27,583 | +0.05(+0.34%) |
Dec 22, 2004 | 14.80 | 15.24 | 14.80 | 15.00 | 55,642 | -0.13(-0.83%) |
Dec 21, 2004 | 14.80 | 15.12 | 14.80 | 15.12 | 77,043 | +0.22(+1.47%) |
Dec 20, 2004 | 14.77 | 15.10 | 14.77 | 14.90 | 81,323 | +0.02(+0.11%) |
Dec 17, 2004 | 14.93 | 14.93 | 14.69 | 14.89 | 127,216 | +0.01(+0.08%) |
Dec 16, 2004 | 14.92 | 14.93 | 14.74 | 14.87 | 91,548 | -0.05(-0.31%) |
Dec 15, 2004 | 14.47 | 14.92 | 14.47 | 14.92 | 108,431 | +0.15(+1.03%) |
Dec 14, 2004 | 14.59 | 14.77 | 14.42 | 14.77 | 85,603 | +0.08(+0.54%) |
Dec 13, 2004 | 14.09 | 14.69 | 14.07 | 14.69 | 90,121 | +0.34(+2.34%) |
Dec 10, 2004 | 14.30 | 14.40 | 14.06 | 14.35 | 150,044 | +0.13(+0.89%) |
Dec 09, 2004 | 14.08 | 14.29 | 13.76 | 14.23 | 86,317 | +0.17(+1.20%) |
Dec 08, 2004 | 14.01 | 14.06 | 13.86 | 14.06 | 45,893 | +0.21(+1.52%) |
Dec 07, 2004 | 14.09 | 14.20 | 13.81 | 13.85 | 71,574 | -0.30(-2.11%) |
Dec 06, 2004 | 14.14 | 14.23 | 14.08 | 14.15 | 51,600 | -0.04(-0.27%) |
Dec 03, 2004 | 14.13 | 14.31 | 14.13 | 14.18 | 65,391 | -0.16(-1.14%) |
Dec 02, 2004 | 14.20 | 14.54 | 14.13 | 14.35 | 74,427 | -0.26(-1.76%) |
Dec 01, 2004 | 14.26 | 14.67 | 14.26 | 14.61 | 105,815 | +0.19(+1.34%) |
Nov 30, 2004 | 14.39 | 14.53 | 14.32 | 14.41 | 68,720 | -0.11(-0.78%) |
Nov 29, 2004 | 14.02 | 14.56 | 14.02 | 14.53 | 92,024 | +0.02(+0.12%) |
Nov 26, 2004 | 14.17 | 14.58 | 14.17 | 14.51 | 31,625 | +0.11(+0.73%) |
Nov 24, 2004 | 14.26 | 14.43 | 14.12 | 14.40 | 104,864 | +0.19(+1.33%) |
Nov 23, 2004 | 13.60 | 14.25 | 13.60 | 14.21 | 179,292 | +0.40(+2.89%) |
Nov 22, 2004 | 13.89 | 13.89 | 13.56 | 13.81 | 118,656 | +0.19(+1.36%) |
Nov 19, 2004 | 13.72 | 13.77 | 13.62 | 13.63 | 42,326 | -0.10(-0.73%) |
Nov 18, 2004 | 13.76 | 13.76 | 13.54 | 13.73 | 51,600 | -0.03(-0.24%) |
Nov 17, 2004 | 13.67 | 13.81 | 13.67 | 13.76 | 74,427 | +0.12(+0.89%) |
Nov 16, 2004 | 13.45 | 13.77 | 13.45 | 13.64 | 67,056 | -0.14(-1.04%) |
Nov 15, 2004 | 13.59 | 13.79 | 13.59 | 13.79 | 72,525 | +0.12(+0.89%) |
Nov 12, 2004 | 13.61 | 13.66 | 13.56 | 13.66 | 85,366 | +0.04(+0.31%) |
Nov 11, 2004 | 13.65 | 13.65 | 13.51 | 13.62 | 70,860 | +0.04(+0.31%) |
Nov 10, 2004 | 13.61 | 13.61 | 13.47 | 13.58 | 58,495 | +0.03(+0.19%) |
Nov 09, 2004 | 13.58 | 13.61 | 13.46 | 13.55 | 65,154 | +0.01(+0.09%) |
Nov 08, 2004 | 13.56 | 13.60 | 13.50 | 13.54 | 42,564 | -0.07(-0.53%) |
Nov 05, 2004 | 13.63 | 13.63 | 13.46 | 13.61 | 114,614 | +0.02(+0.15%) |
Nov 04, 2004 | 13.41 | 13.61 | 13.41 | 13.59 | 63,251 | +0.08(+0.59%) |
Nov 03, 2004 | 13.42 | 13.51 | 13.38 | 13.51 | 78,945 | +0.22(+1.68%) |
Nov 02, 2004 | 13.45 | 13.47 | 13.29 | 13.29 | 73,476 | -0.12(-0.91%) |
Nov 01, 2004 | 13.32 | 13.54 | 13.29 | 13.41 | 141,246 | +0.08(+0.63%) |
Oct 29, 2004 | 13.33 | 13.45 | 13.25 | 13.33 | 80,848 | -0.06(-0.47%) |
Oct 28, 2004 | 13.48 | 13.50 | 13.29 | 13.39 | 38,997 | -0.11(-0.81%) |
Oct 27, 2004 | 13.44 | 13.50 | 13.31 | 13.50 | 75,378 | +0.06(+0.47%) |
Oct 26, 2004 | 13.31 | 13.44 | 13.25 | 13.44 | 59,922 | +0.03(+0.22%) |
Oct 25, 2004 | 13.11 | 13.41 | 13.10 | 13.41 | 84,890 | +0.26(+1.95%) |
Oct 22, 2004 | 13.36 | 13.44 | 13.15 | 13.15 | 62,062 | -0.30(-2.22%) |
Oct 21, 2004 | 13.45 | 13.45 | 13.24 | 13.45 | 71,336 | +0.12(+0.91%) |
Oct 20, 2004 | 13.11 | 13.33 | 13.11 | 13.33 | 48,508 | +0.17(+1.31%) |
Oct 19, 2004 | 13.44 | 13.44 | 13.15 | 13.15 | 74,903 | -0.18(-1.36%) |
Oct 18, 2004 | 13.37 | 13.37 | 13.18 | 13.34 | 34,954 | -0.01(-0.05%) |
Oct 15, 2004 | 13.14 | 13.37 | 13.14 | 13.34 | 51,362 | +0.26(+2.01%) |
Oct 14, 2004 | 13.14 | 13.22 | 13.08 | 13.08 | 41,612 | -0.07(-0.51%) |
Oct 13, 2004 | 13.41 | 13.41 | 13.15 | 13.15 | 43,515 | -0.13(-0.98%) |
Oct 12, 2004 | 13.27 | 13.36 | 13.21 | 13.28 | 53,502 | -0.09(-0.69%) |
Oct 11, 2004 | 13.25 | 13.37 | 13.25 | 13.37 | 30,436 | +0.12(+0.92%) |
Oct 08, 2004 | 13.25 | 13.33 | 13.25 | 13.25 | 28,772 | -0.08(-0.57%) |
Oct 07, 2004 | 13.37 | 13.44 | 13.25 | 13.32 | 44,942 | -0.11(-0.84%) |
Oct 06, 2004 | 13.38 | 13.47 | 13.38 | 13.44 | 41,850 | +0.13(+0.98%) |
Oct 05, 2004 | 13.46 | 13.46 | 13.30 | 13.31 | 60,160 | -0.16(-1.22%) |
Oct 04, 2004 | 13.40 | 13.53 | 13.40 | 13.47 | 39,710 | +0.04(+0.31%) |
Oct 01, 2004 | 13.51 | 13.57 | 13.24 | 13.43 | 84,414 | +0.05(+0.35%) |
Sep 30, 2004 | 13.51 | 13.57 | 13.38 | 13.38 | 63,727 | -0.20(-1.46%) |
Sep 29, 2004 | 13.52 | 13.58 | 13.40 | 13.58 | 110,809 | +0.12(+0.91%) |
Sep 28, 2004 | 13.38 | 13.46 | 13.37 | 13.46 | 58,971 | +0.04(+0.31%) |
Sep 27, 2004 | 13.49 | 13.49 | 13.29 | 13.42 | 76,805 | +0.01(+0.06%) |
Sep 24, 2004 | 13.44 | 13.47 | 13.37 | 13.41 | 60,398 | +0.00(+0.03%) |
Sep 23, 2004 | 13.34 | 13.45 | 13.25 | 13.40 | 38,283 | +0.11(+0.85%) |
Sep 22, 2004 | 13.48 | 13.48 | 13.25 | 13.29 | 73,714 | -0.31(-2.26%) |
Sep 21, 2004 | 13.37 | 13.60 | 13.37 | 13.60 | 114,614 | +0.19(+1.44%) |
Sep 20, 2004 | 13.41 | 13.45 | 13.36 | 13.40 | 53,740 | +0.01(+0.06%) |
Sep 17, 2004 | 13.55 | 13.84 | 13.39 | 13.39 | 138,392 | -0.17(-1.24%) |
Sep 16, 2004 | 13.44 | 13.63 | 13.44 | 13.56 | 44,228 | +0.14(+1.07%) |
Sep 15, 2004 | 13.56 | 13.56 | 13.42 | 13.42 | 66,818 | -0.03(-0.25%) |
Sep 14, 2004 | 13.64 | 13.64 | 13.43 | 13.45 | 82,274 | -0.19(-1.42%) |
Sep 13, 2004 | 13.68 | 13.68 | 13.57 | 13.65 | 141,246 | +0.03(+0.25%) |
Sep 10, 2004 | 13.52 | 13.75 | 13.50 | 13.61 | 363,816 | +0.16(+1.19%) |
Sep 09, 2004 | 13.46 | 13.47 | 13.30 | 13.45 | 162,171 | +0.09(+0.66%) |
Sep 08, 2004 | 13.60 | 13.65 | 13.36 | 13.36 | 78,707 | -0.24(-1.76%) |
Sep 07, 2004 | 13.65 | 13.67 | 13.44 | 13.60 | 56,118 | +0.14(+1.06%) |
Sep 03, 2004 | 13.64 | 13.73 | 13.42 | 13.46 | 54,453 | -0.21(-1.51%) |
Sep 02, 2004 | 13.55 | 13.67 | 13.39 | 13.67 | 45,893 | +0.19(+1.37%) |
Sep 01, 2004 | 13.31 | 14.08 | 13.31 | 13.48 | 147,904 | +0.03(+0.25%) |
Aug 31, 2004 | 13.39 | 13.45 | 13.29 | 13.45 | 38,997 | +0.16(+1.17%) |
Aug 30, 2004 | 13.45 | 13.45 | 13.25 | 13.29 | 45,417 | -0.16(-1.19%) |
Aug 27, 2004 | 13.40 | 13.45 | 13.37 | 13.45 | 18,071 | +0.05(+0.38%) |
Aug 26, 2004 | 13.45 | 13.47 | 13.37 | 13.40 | 27,107 | -0.07(-0.53%) |
Aug 25, 2004 | 13.37 | 13.47 | 13.37 | 13.47 | 27,583 | +0.03(+0.19%) |
Aug 24, 2004 | 13.50 | 13.50 | 13.31 | 13.45 | 44,466 | +0.11(+0.82%) |
Aug 23, 2004 | 13.46 | 13.50 | 13.34 | 13.34 | 30,674 | -0.12(-0.87%) |
Aug 20, 2004 | 13.33 | 13.46 | 13.19 | 13.46 | 36,619 | +0.19(+1.43%) |
Aug 19, 2004 | 13.41 | 13.41 | 13.18 | 13.27 | 28,296 | -0.12(-0.91%) |
Aug 18, 2004 | 13.13 | 13.41 | 13.12 | 13.39 | 43,757 | +0.24(+1.86%) |
Aug 17, 2004 | 13.34 | 13.34 | 13.11 | 13.15 | 39,472 | -0.13(-1.01%) |
Aug 16, 2004 | 13.14 | 13.28 | 13.10 | 13.28 | 50,886 | +0.18(+1.38%) |
Aug 13, 2004 | 13.22 | 13.27 | 13.05 | 13.10 | 43,039 | +0.03(+0.19%) |
Aug 12, 2004 | 13.29 | 13.29 | 13.07 | 13.07 | 35,668 | -0.14(-1.08%) |
Aug 11, 2004 | 13.39 | 13.39 | 13.14 | 13.22 | 42,088 | -0.11(-0.85%) |
Aug 10, 2004 | 13.18 | 13.33 | 13.17 | 13.33 | 43,515 | +0.20(+1.51%) |
Aug 09, 2004 | 13.20 | 13.31 | 13.12 | 13.13 | 39,235 | -0.02(-0.16%) |
Aug 06, 2004 | 13.05 | 13.37 | 13.05 | 13.15 | 60,398 | -0.05(-0.41%) |
Aug 05, 2004 | 13.02 | 13.30 | 13.02 | 13.21 | 64,440 | +0.00(+0.03%) |
Aug 04, 2004 | 13.05 | 13.29 | 13.04 | 13.21 | 43,039 | +0.01(+0.10%) |
Aug 03, 2004 | 13.31 | 13.39 | 13.18 | 13.19 | 49,662 | -0.19(-1.44%) |
Aug 02, 2004 | 13.20 | 13.39 | 13.07 | 13.39 | 46,130 | +0.13(+0.95%) |
Jul 30, 2004 | 13.38 | 13.43 | 13.20 | 13.26 | 47,082 | -0.17(-1.28%) |
Jul 29, 2004 | 13.33 | 13.43 | 13.21 | 13.43 | 68,958 | +0.10(+0.76%) |
Jul 28, 2004 | 13.46 | 13.48 | 13.06 | 13.33 | 108,193 | -0.01(-0.09%) |
Jul 27, 2004 | 13.04 | 13.34 | 13.04 | 13.34 | 32,814 | +0.31(+2.35%) |
Jul 26, 2004 | 13.22 | 13.22 | 13.03 | 13.04 | 47,557 | -0.03(-0.19%) |
Jul 23, 2004 | 13.17 | 13.26 | 13.06 | 13.06 | 51,362 | -0.16(-1.24%) |
Jul 22, 2004 | 13.22 | 13.32 | 13.05 | 13.23 | 51,362 | +0.08(+0.61%) |
Jul 21, 2004 | 13.44 | 13.56 | 13.15 | 13.15 | 79,659 | -0.42(-3.10%) |
Jul 20, 2004 | 13.17 | 13.57 | 13.15 | 13.57 | 62,776 | +0.22(+1.67%) |
Jul 19, 2004 | 13.26 | 13.45 | 13.15 | 13.34 | 52,313 | +0.20(+1.54%) |
Jul 16, 2004 | 13.31 | 13.40 | 13.14 | 13.14 | 62,300 | -0.23(-1.70%) |
Jul 15, 2004 | 13.34 | 13.47 | 13.25 | 13.37 | 27,583 | +0.05(+0.38%) |
Jul 14, 2004 | 13.39 | 13.54 | 13.25 | 13.32 | 43,277 | -0.10(-0.72%) |
Jul 13, 2004 | 13.57 | 13.57 | 13.40 | 13.42 | 23,541 | +0.07(+0.50%) |
Jul 12, 2004 | 13.06 | 13.61 | 13.06 | 13.35 | 50,173 | +0.20(+1.54%) |
Jul 09, 2004 | 13.14 | 13.37 | 13.14 | 13.15 | 33,052 | -0.02(-0.16%) |
Jul 08, 2004 | 13.46 | 13.62 | 13.17 | 13.17 | 69,672 | -0.46(-3.39%) |
Jul 07, 2004 | 13.42 | 13.64 | 13.42 | 13.63 | 47,082 | +0.16(+1.19%) |
Jul 06, 2004 | 13.65 | 13.79 | 13.37 | 13.47 | 56,355 | -0.20(-1.48%) |
Jul 02, 2004 | 13.47 | 13.79 | 13.47 | 13.67 | 27,583 | +0.16(+1.18%) |
Jul 01, 2004 | 13.83 | 13.83 | 13.51 | 13.51 | 45,179 | -0.21(-1.53%) |
Jun 30, 2004 | 13.81 | 13.83 | 13.67 | 13.72 | 31,625 | +0.02(+0.15%) |
Jun 29, 2004 | 13.51 | 13.79 | 13.25 | 13.70 | 103,675 | +0.11(+0.84%) |
Jun 28, 2004 | 13.55 | 13.71 | 13.34 | 13.59 | 108,907 | +0.19(+1.38%) |
Jun 25, 2004 | 13.25 | 14.21 | 12.78 | 13.40 | 823,461 | +0.37(+2.87%) |
Jun 24, 2004 | 13.27 | 13.29 | 12.94 | 13.03 | 48,271 | +0.01(+0.10%) |
Jun 23, 2004 | 13.04 | 13.25 | 12.86 | 13.02 | 59,209 | +0.15(+1.14%) |
Jun 22, 2004 | 13.05 | 13.05 | 12.72 | 12.87 | 72,287 | -0.26(-1.95%) |
Jun 21, 2004 | 13.11 | 13.14 | 12.87 | 13.13 | 40,186 | +0.18(+1.40%) |
Jun 18, 2004 | 13.01 | 13.12 | 12.73 | 12.94 | 130,070 | -0.07(-0.55%) |
Jun 17, 2004 | 13.16 | 13.16 | 12.87 | 13.02 | 30,436 | -0.04(-0.32%) |
Jun 16, 2004 | 13.02 | 13.06 | 12.89 | 13.06 | 52,313 | +0.04(+0.29%) |
Jun 15, 2004 | 12.91 | 13.02 | 12.56 | 13.02 | 75,378 | +0.46(+3.65%) |
Jun 14, 2004 | 12.74 | 12.83 | 12.54 | 12.56 | 102,486 | -0.17(-1.32%) |
Jun 10, 2004 | 12.58 | 12.80 | 12.58 | 12.73 | 91,548 | +0.13(+1.03%) |
Jun 09, 2004 | 12.75 | 12.91 | 12.60 | 12.60 | 62,062 | -0.05(-0.37%) |
Jun 08, 2004 | 12.87 | 12.98 | 12.59 | 12.65 | 49,697 | -0.35(-2.72%) |
Jun 07, 2004 | 12.70 | 13.00 | 12.50 | 13.00 | 57,544 | +0.49(+3.90%) |
Jun 04, 2004 | 12.52 | 12.72 | 12.45 | 12.51 | 48,033 | +0.15(+1.22%) |
Jun 03, 2004 | 12.62 | 12.67 | 12.36 | 12.36 | 39,472 | -0.31(-2.42%) |
Jun 02, 2004 | 12.67 | 12.72 | 12.38 | 12.67 | 53,264 | +0.05(+0.40%) |
Jun 01, 2004 | 12.69 | 12.80 | 12.40 | 12.62 | 53,740 | -0.14(-1.12%) |
May 28, 2004 | 12.62 | 12.89 | 12.62 | 12.76 | 34,954 | +0.08(+0.63%) |
May 27, 2004 | 12.89 | 13.02 | 12.64 | 12.68 | 59,447 | -0.26(-1.98%) |
May 26, 2004 | 12.91 | 12.95 | 12.68 | 12.94 | 70,860 | +0.07(+0.52%) |
May 25, 2004 | 12.57 | 12.88 | 12.50 | 12.87 | 70,147 | +0.29(+2.34%) |
May 24, 2004 | 12.49 | 12.59 | 12.25 | 12.57 | 83,939 | +0.33(+2.68%) |
May 21, 2004 | 12.12 | 12.25 | 12.06 | 12.25 | 59,922 | +0.19(+1.57%) |
May 20, 2004 | 12.05 | 12.23 | 11.61 | 12.06 | 106,767 | +0.04(+0.35%) |
May 19, 2004 | 12.43 | 12.69 | 12.00 | 12.01 | 73,952 | -0.40(-3.22%) |
May 18, 2004 | 12.38 | 12.42 | 12.19 | 12.41 | 33,052 | +0.24(+2.00%) |
May 17, 2004 | 12.76 | 12.76 | 12.17 | 12.17 | 69,909 | -0.45(-3.57%) |
May 14, 2004 | 12.58 | 12.74 | 12.49 | 12.62 | 46,368 | +0.05(+0.44%) |
May 13, 2004 | 12.78 | 12.80 | 12.44 | 12.57 | 54,453 | -0.24(-1.87%) |
May 12, 2004 | 12.84 | 12.84 | 11.94 | 12.81 | 82,037 | +0.47(+3.78%) |
May 11, 2004 | 12.23 | 12.39 | 11.90 | 12.34 | 68,483 | +0.26(+2.19%) |
May 10, 2004 | 12.01 | 12.33 | 11.90 | 12.07 | 102,011 | -0.13(-1.03%) |
May 07, 2004 | 12.75 | 12.81 | 12.20 | 12.20 | 120,558 | -0.61(-4.76%) |
May 06, 2004 | 12.87 | 12.99 | 12.61 | 12.81 | 79,421 | -0.06(-0.46%) |
May 05, 2004 | 13.18 | 13.18 | 12.87 | 12.87 | 34,954 | -0.15(-1.16%) |
May 04, 2004 | 12.92 | 13.29 | 12.83 | 13.02 | 38,046 | +0.16(+1.21%) |