Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.97 | 15.71 | 14.93 | 15.50 | 219,164 | +0.60(+4.03%) |
Apr 28, 2005 | 14.80 | 15.08 | 14.79 | 14.90 | 68,875 | +0.02(+0.13%) |
Apr 27, 2005 | 14.91 | 15.14 | 14.80 | 14.88 | 205,889 | -0.01(-0.07%) |
Apr 26, 2005 | 15.25 | 15.70 | 14.82 | 14.89 | 179,551 | -0.55(-3.56%) |
Apr 25, 2005 | 15.92 | 16.10 | 14.96 | 15.44 | 485,378 | -0.45(-2.83%) |
Apr 22, 2005 | 14.52 | 15.97 | 14.52 | 15.89 | 296,674 | +1.29(+8.84%) |
Apr 21, 2005 | 14.25 | 14.60 | 14.21 | 14.60 | 57,538 | +0.39(+2.74%) |
Apr 20, 2005 | 14.08 | 14.33 | 14.00 | 14.21 | 40,630 | -0.11(-0.77%) |
Apr 19, 2005 | 14.33 | 14.37 | 14.12 | 14.32 | 68,063 | +0.16(+1.13%) |
Apr 18, 2005 | 14.29 | 14.29 | 13.81 | 14.16 | 163,498 | +0.02(+0.14%) |
Apr 15, 2005 | 14.38 | 14.48 | 13.90 | 14.14 | 133,278 | -0.25(-1.74%) |
Apr 14, 2005 | 14.75 | 14.82 | 14.28 | 14.39 | 85,889 | -0.42(-2.84%) |
Apr 13, 2005 | 14.91 | 15.18 | 14.75 | 14.81 | 34,036 | -0.17(-1.13%) |
Apr 12, 2005 | 15.21 | 15.21 | 14.87 | 14.98 | 73,392 | -0.15(-0.99%) |
Apr 11, 2005 | 15.48 | 15.74 | 15.12 | 15.13 | 100,086 | -0.22(-1.43%) |
Apr 08, 2005 | 16.08 | 16.08 | 15.20 | 15.35 | 112,110 | -0.73(-4.54%) |
Apr 07, 2005 | 15.90 | 16.22 | 15.90 | 16.08 | 115,026 | +0.09(+0.56%) |
Apr 06, 2005 | 15.90 | 16.30 | 15.76 | 15.99 | 187,595 | +0.21(+1.33%) |
Apr 05, 2005 | 15.97 | 16.01 | 15.50 | 15.78 | 90,640 | -0.11(-0.69%) |
Apr 04, 2005 | 15.64 | 16.02 | 15.50 | 15.89 | 105,228 | +0.19(+1.21%) |
Apr 01, 2005 | 15.87 | 16.50 | 15.54 | 15.70 | 126,952 | -0.28(-1.75%) |
Mar 31, 2005 | 15.39 | 16.06 | 15.30 | 15.98 | 207,235 | +0.74(+4.86%) |
Mar 30, 2005 | 14.91 | 15.43 | 14.40 | 15.24 | 222,366 | +0.40(+2.70%) |
Mar 29, 2005 | 14.85 | 14.97 | 14.70 | 14.84 | 83,941 | -0.21(-1.40%) |
Mar 28, 2005 | 15.00 | 15.15 | 14.87 | 15.05 | 79,036 | +0.15(+1.01%) |
Mar 24, 2005 | 14.85 | 14.98 | 14.81 | 14.90 | 41,567 | +0.05(+0.34%) |
Mar 23, 2005 | 14.97 | 14.97 | 14.72 | 14.85 | 84,644 | -0.28(-1.85%) |
Mar 22, 2005 | 14.68 | 15.25 | 14.57 | 15.13 | 275,567 | +0.69(+4.78%) |
Mar 21, 2005 | 14.52 | 14.58 | 14.20 | 14.44 | 49,146 | -0.26(-1.77%) |
Mar 18, 2005 | 14.91 | 14.94 | 14.25 | 14.70 | 169,370 | -0.06(-0.41%) |
Mar 17, 2005 | 14.74 | 14.91 | 14.18 | 14.76 | 194,066 | +0.00(+0.00%) |
Mar 16, 2005 | 13.90 | 15.05 | 13.90 | 14.76 | 416,728 | +0.75(+5.35%) |
Mar 15, 2005 | 14.15 | 14.15 | 13.80 | 14.01 | 69,531 | -0.09(-0.64%) |
Mar 14, 2005 | 13.70 | 14.10 | 13.45 | 14.10 | 214,254 | +0.40(+2.92%) |
Mar 11, 2005 | 13.39 | 13.71 | 13.39 | 13.70 | 45,749 | +0.12(+0.88%) |
Mar 10, 2005 | 13.49 | 13.69 | 13.41 | 13.58 | 64,019 | +0.09(+0.67%) |
Mar 09, 2005 | 13.50 | 13.60 | 13.46 | 13.49 | 57,504 | -0.02(-0.15%) |
Mar 08, 2005 | 13.58 | 13.58 | 13.45 | 13.51 | 56,207 | -0.06(-0.44%) |
Mar 07, 2005 | 13.30 | 13.57 | 13.30 | 13.57 | 61,721 | +0.11(+0.82%) |
Mar 04, 2005 | 13.60 | 13.67 | 13.26 | 13.46 | 60,064 | +0.04(+0.30%) |
Mar 03, 2005 | 13.28 | 13.51 | 13.25 | 13.42 | 32,711 | -0.04(-0.30%) |
Mar 02, 2005 | 13.40 | 13.74 | 13.29 | 13.46 | 57,584 | -0.14(-1.03%) |
Mar 01, 2005 | 13.48 | 13.66 | 13.25 | 13.60 | 129,404 | +0.14(+1.04%) |
Feb 28, 2005 | 13.25 | 13.49 | 13.09 | 13.46 | 226,283 | +0.14(+1.05%) |
Feb 25, 2005 | 13.00 | 13.32 | 13.00 | 13.32 | 59,274 | +0.26(+1.99%) |
Feb 24, 2005 | 12.62 | 13.16 | 12.48 | 13.06 | 114,478 | +0.47(+3.73%) |
Feb 23, 2005 | 12.61 | 12.70 | 12.37 | 12.59 | 100,554 | -0.15(-1.18%) |
Feb 22, 2005 | 12.76 | 12.92 | 12.52 | 12.74 | 78,445 | -0.23(-1.77%) |
Feb 18, 2005 | 13.10 | 13.12 | 12.71 | 12.97 | 114,341 | -0.08(-0.61%) |
Feb 17, 2005 | 13.37 | 13.50 | 13.03 | 13.05 | 159,873 | -0.32(-2.39%) |
Feb 16, 2005 | 13.80 | 13.96 | 13.00 | 13.37 | 1,310,084 | -0.49(-3.54%) |
Feb 15, 2005 | 13.74 | 13.90 | 13.65 | 13.86 | 62,564 | +0.01(+0.07%) |
Feb 14, 2005 | 13.70 | 13.89 | 13.27 | 13.85 | 230,667 | -0.05(-0.36%) |
Feb 11, 2005 | 13.45 | 13.94 | 13.20 | 13.90 | 256,961 | +0.43(+3.19%) |
Feb 10, 2005 | 13.22 | 13.75 | 12.79 | 13.47 | 135,241 | +0.15(+1.13%) |
Feb 09, 2005 | 13.72 | 13.77 | 13.25 | 13.32 | 45,904 | -0.31(-2.27%) |
Feb 08, 2005 | 13.18 | 13.63 | 13.18 | 13.63 | 58,889 | +0.23(+1.72%) |
Feb 07, 2005 | 13.25 | 13.49 | 13.24 | 13.40 | 74,913 | +0.11(+0.83%) |
Feb 04, 2005 | 13.22 | 13.49 | 13.15 | 13.29 | 117,951 | +0.25(+1.92%) |
Feb 03, 2005 | 13.00 | 13.08 | 12.92 | 13.04 | 82,656 | -0.11(-0.84%) |
Feb 02, 2005 | 12.86 | 13.24 | 12.56 | 13.15 | 65,861 | +0.29(+2.26%) |
Feb 01, 2005 | 12.50 | 12.89 | 12.50 | 12.86 | 110,883 | +0.16(+1.26%) |
Jan 31, 2005 | 12.45 | 12.80 | 12.45 | 12.70 | 32,563 | +0.20(+1.60%) |
Jan 28, 2005 | 12.37 | 12.68 | 12.37 | 12.50 | 29,083 | -0.06(-0.48%) |
Jan 27, 2005 | 12.76 | 12.93 | 12.31 | 12.56 | 72,082 | -0.20(-1.57%) |
Jan 26, 2005 | 12.64 | 12.76 | 12.47 | 12.76 | 59,845 | +0.22(+1.75%) |
Jan 25, 2005 | 12.33 | 12.66 | 12.13 | 12.54 | 41,217 | +0.40(+3.29%) |
Jan 24, 2005 | 12.54 | 12.55 | 12.14 | 12.14 | 188,258 | -0.30(-2.41%) |
Jan 21, 2005 | 12.69 | 12.69 | 12.25 | 12.44 | 49,718 | -0.07(-0.56%) |
Jan 20, 2005 | 12.75 | 12.79 | 12.42 | 12.51 | 22,586 | -0.47(-3.62%) |
Jan 19, 2005 | 12.98 | 13.10 | 12.81 | 12.98 | 105,721 | +0.03(+0.23%) |
Jan 18, 2005 | 12.70 | 13.00 | 12.48 | 12.95 | 129,396 | +0.27(+2.13%) |
Jan 14, 2005 | 12.66 | 12.74 | 12.60 | 12.68 | 17,067 | +0.19(+1.52%) |
Jan 13, 2005 | 12.99 | 13.08 | 12.48 | 12.49 | 56,492 | -0.59(-4.51%) |
Jan 12, 2005 | 12.97 | 13.30 | 12.78 | 13.08 | 137,489 | +0.20(+1.55%) |
Jan 11, 2005 | 12.53 | 12.99 | 12.47 | 12.88 | 124,625 | +0.13(+1.02%) |
Jan 10, 2005 | 12.66 | 12.95 | 12.55 | 12.75 | 148,631 | -0.13(-1.01%) |
Jan 07, 2005 | 12.40 | 12.90 | 12.34 | 12.88 | 133,243 | +0.47(+3.79%) |
Jan 06, 2005 | 12.05 | 12.42 | 12.05 | 12.41 | 239,927 | +0.25(+2.06%) |
Jan 05, 2005 | 12.15 | 12.47 | 12.06 | 12.16 | 593,097 | -0.02(-0.16%) |
Jan 04, 2005 | 12.43 | 12.65 | 12.00 | 12.18 | 151,633 | +0.00(+0.00%) |
Jan 03, 2005 | 12.69 | 12.84 | 11.96 | 12.18 | 328,104 | -0.50(-3.94%) |
Dec 31, 2004 | 13.01 | 13.24 | 12.68 | 12.68 | 70,000 | -0.27(-2.08%) |
Dec 30, 2004 | 13.40 | 13.40 | 12.91 | 12.95 | 24,500 | -0.35(-2.63%) |
Dec 29, 2004 | 13.50 | 13.50 | 13.18 | 13.30 | 49,500 | +0.02(+0.15%) |
Dec 28, 2004 | 13.10 | 13.28 | 13.00 | 13.28 | 30,800 | +0.04(+0.30%) |
Dec 27, 2004 | 13.50 | 13.50 | 13.18 | 13.24 | 48,400 | -0.26(-1.93%) |
Dec 23, 2004 | 12.99 | 13.50 | 12.93 | 13.50 | 64,300 | +0.55(+4.25%) |
Dec 22, 2004 | 12.89 | 13.04 | 12.76 | 12.95 | 30,400 | +0.11(+0.86%) |
Dec 21, 2004 | 12.98 | 12.98 | 12.68 | 12.84 | 73,000 | +0.02(+0.16%) |
Dec 20, 2004 | 13.29 | 13.43 | 12.53 | 12.82 | 67,300 | -0.27(-2.06%) |
Dec 17, 2004 | 13.18 | 13.20 | 12.99 | 13.09 | 82,700 | +0.04(+0.31%) |
Dec 16, 2004 | 13.19 | 13.51 | 13.05 | 13.05 | 55,800 | -0.20(-1.51%) |
Dec 15, 2004 | 13.19 | 13.95 | 13.01 | 13.25 | 150,500 | +0.13(+0.99%) |
Dec 14, 2004 | 13.20 | 13.25 | 12.95 | 13.12 | 195,300 | -0.16(-1.20%) |
Dec 13, 2004 | 13.25 | 13.44 | 13.23 | 13.28 | 46,600 | -0.12(-0.90%) |
Dec 10, 2004 | 13.20 | 13.58 | 13.20 | 13.40 | 58,000 | +0.01(+0.07%) |
Dec 09, 2004 | 13.31 | 13.54 | 13.21 | 13.39 | 55,300 | +0.03(+0.22%) |
Dec 08, 2004 | 13.20 | 13.55 | 13.16 | 13.36 | 99,400 | +0.11(+0.83%) |
Dec 07, 2004 | 13.35 | 13.51 | 13.16 | 13.25 | 95,200 | -0.21(-1.56%) |
Dec 06, 2004 | 13.85 | 13.88 | 13.40 | 13.46 | 133,300 | -0.33(-2.39%) |
Dec 03, 2004 | 13.94 | 13.94 | 13.58 | 13.79 | 117,300 | -0.05(-0.36%) |
Dec 02, 2004 | 13.08 | 13.93 | 12.99 | 13.84 | 274,100 | +0.64(+4.85%) |
Dec 01, 2004 | 13.21 | 13.37 | 12.94 | 13.20 | 125,300 | +0.43(+3.37%) |
Nov 30, 2004 | 12.60 | 13.10 | 12.34 | 12.77 | 85,300 | +0.07(+0.55%) |
Nov 29, 2004 | 12.86 | 12.86 | 12.47 | 12.70 | 255,700 | +0.07(+0.55%) |
Nov 26, 2004 | 12.75 | 12.85 | 12.63 | 12.63 | 13,800 | -0.10(-0.79%) |
Nov 24, 2004 | 12.10 | 12.85 | 12.10 | 12.73 | 105,300 | +0.63(+5.21%) |
Nov 23, 2004 | 11.95 | 12.10 | 11.78 | 12.10 | 166,800 | +0.19(+1.60%) |
Nov 22, 2004 | 12.05 | 12.05 | 11.67 | 11.91 | 94,900 | -0.17(-1.41%) |
Nov 19, 2004 | 12.19 | 12.30 | 12.03 | 12.08 | 139,200 | -0.22(-1.79%) |
Nov 18, 2004 | 12.28 | 12.35 | 12.23 | 12.30 | 31,100 | -0.03(-0.24%) |
Nov 17, 2004 | 12.22 | 12.47 | 12.22 | 12.33 | 49,700 | +0.11(+0.90%) |
Nov 16, 2004 | 12.21 | 12.30 | 12.07 | 12.22 | 216,900 | +0.02(+0.16%) |
Nov 15, 2004 | 12.23 | 12.29 | 12.02 | 12.20 | 181,300 | -0.10(-0.81%) |
Nov 12, 2004 | 12.48 | 12.48 | 12.29 | 12.30 | 30,600 | -0.14(-1.13%) |
Nov 11, 2004 | 12.50 | 12.50 | 12.39 | 12.44 | 76,600 | +0.05(+0.40%) |
Nov 10, 2004 | 12.30 | 12.42 | 12.30 | 12.39 | 29,200 | -0.03(-0.24%) |
Nov 09, 2004 | 12.48 | 12.48 | 12.30 | 12.42 | 117,000 | +0.15(+1.22%) |
Nov 08, 2004 | 13.00 | 13.06 | 12.26 | 12.27 | 92,800 | -0.62(-4.81%) |
Nov 05, 2004 | 13.15 | 13.16 | 12.77 | 12.89 | 130,300 | -0.11(-0.85%) |
Nov 04, 2004 | 12.96 | 13.00 | 12.82 | 13.00 | 50,800 | -0.05(-0.38%) |
Nov 03, 2004 | 12.80 | 13.18 | 12.80 | 13.05 | 167,100 | +0.25(+1.95%) |
Nov 02, 2004 | 12.84 | 12.98 | 12.80 | 12.80 | 121,200 | -0.06(-0.47%) |
Nov 01, 2004 | 12.78 | 12.97 | 12.61 | 12.86 | 29,600 | -0.01(-0.04%) |
Oct 29, 2004 | 12.82 | 12.97 | 12.45 | 12.87 | 51,000 | -0.00(-0.04%) |
Oct 28, 2004 | 13.28 | 13.30 | 12.58 | 12.87 | 150,300 | -0.53(-3.96%) |
Oct 27, 2004 | 13.05 | 13.48 | 12.70 | 13.40 | 113,600 | +0.35(+2.68%) |
Oct 26, 2004 | 12.79 | 13.05 | 12.70 | 13.05 | 123,200 | +0.20(+1.56%) |
Oct 25, 2004 | 12.12 | 12.86 | 12.01 | 12.85 | 89,000 | +0.72(+5.94%) |
Oct 22, 2004 | 13.39 | 13.43 | 12.13 | 12.13 | 95,300 | -1.03(-7.83%) |
Oct 21, 2004 | 12.89 | 13.16 | 12.85 | 13.16 | 34,200 | +0.11(+0.84%) |
Oct 20, 2004 | 12.21 | 13.05 | 12.13 | 13.05 | 161,800 | +0.90(+7.41%) |
Oct 19, 2004 | 12.10 | 12.55 | 12.06 | 12.15 | 63,900 | -0.06(-0.49%) |
Oct 18, 2004 | 12.52 | 12.52 | 12.01 | 12.21 | 48,600 | +0.01(+0.08%) |
Oct 15, 2004 | 12.53 | 12.53 | 12.17 | 12.20 | 43,700 | -0.20(-1.61%) |
Oct 14, 2004 | 12.78 | 12.86 | 12.36 | 12.40 | 32,300 | -0.39(-3.05%) |
Oct 13, 2004 | 13.35 | 13.35 | 12.60 | 12.79 | 35,300 | -0.25(-1.92%) |
Oct 12, 2004 | 13.04 | 13.17 | 12.88 | 13.04 | 40,700 | -0.11(-0.84%) |
Oct 11, 2004 | 12.84 | 13.15 | 12.83 | 13.15 | 16,100 | +0.29(+2.26%) |
Oct 08, 2004 | 12.90 | 13.07 | 12.73 | 12.86 | 34,900 | -0.06(-0.46%) |
Oct 07, 2004 | 13.17 | 13.23 | 12.80 | 12.92 | 20,400 | -0.45(-3.37%) |
Oct 06, 2004 | 12.83 | 13.37 | 12.83 | 13.37 | 47,500 | +0.39(+3.00%) |
Oct 05, 2004 | 12.75 | 13.29 | 12.75 | 12.98 | 56,000 | -0.05(-0.38%) |
Oct 04, 2004 | 12.66 | 13.43 | 12.66 | 13.03 | 55,900 | +0.13(+1.01%) |
Oct 01, 2004 | 12.53 | 12.95 | 11.87 | 12.90 | 97,500 | +0.62(+5.05%) |
Sep 30, 2004 | 12.40 | 12.48 | 12.01 | 12.28 | 84,800 | -0.17(-1.37%) |
Sep 29, 2004 | 12.45 | 12.54 | 12.32 | 12.45 | 43,700 | +0.05(+0.40%) |
Sep 28, 2004 | 11.68 | 12.48 | 11.65 | 12.40 | 79,800 | +0.20(+1.64%) |
Sep 27, 2004 | 12.22 | 12.50 | 12.10 | 12.20 | 41,300 | -0.09(-0.73%) |
Sep 24, 2004 | 12.19 | 12.50 | 12.01 | 12.29 | 58,500 | -0.01(-0.08%) |
Sep 23, 2004 | 12.62 | 12.62 | 12.18 | 12.30 | 43,100 | -0.26(-2.07%) |
Sep 22, 2004 | 12.66 | 12.76 | 12.37 | 12.56 | 96,700 | -0.23(-1.80%) |
Sep 21, 2004 | 12.30 | 13.25 | 11.75 | 12.79 | 253,700 | +0.68(+5.62%) |
Sep 20, 2004 | 11.99 | 12.15 | 11.86 | 12.11 | 21,700 | +0.03(+0.25%) |
Sep 17, 2004 | 11.95 | 12.15 | 11.63 | 12.08 | 144,900 | +0.22(+1.85%) |
Sep 16, 2004 | 11.92 | 12.15 | 11.77 | 11.86 | 29,600 | -0.09(-0.75%) |
Sep 15, 2004 | 11.91 | 12.00 | 11.40 | 11.95 | 109,900 | -0.01(-0.08%) |
Sep 14, 2004 | 12.15 | 12.15 | 11.80 | 11.96 | 30,200 | +0.01(+0.08%) |
Sep 13, 2004 | 11.95 | 12.00 | 11.73 | 11.95 | 31,100 | +0.00(+0.00%) |
Sep 10, 2004 | 11.94 | 12.00 | 11.51 | 11.95 | 40,200 | +0.41(+3.55%) |
Sep 09, 2004 | 11.85 | 12.02 | 11.45 | 11.54 | 62,500 | -0.31(-2.62%) |
Sep 08, 2004 | 12.13 | 12.15 | 11.78 | 11.85 | 146,500 | -0.07(-0.59%) |
Sep 07, 2004 | 11.26 | 12.16 | 11.26 | 11.92 | 52,500 | +0.67(+5.96%) |
Sep 03, 2004 | 11.60 | 11.60 | 11.25 | 11.25 | 16,000 | -0.11(-0.97%) |
Sep 02, 2004 | 11.47 | 11.52 | 11.25 | 11.36 | 20,600 | +0.01(+0.09%) |
Sep 01, 2004 | 11.60 | 12.20 | 11.23 | 11.35 | 49,900 | -0.07(-0.61%) |
Aug 31, 2004 | 11.58 | 11.58 | 11.42 | 11.42 | 93,700 | -0.13(-1.13%) |
Aug 30, 2004 | 11.30 | 11.65 | 11.21 | 11.55 | 83,200 | +0.25(+2.21%) |
Aug 27, 2004 | 10.85 | 11.34 | 10.85 | 11.30 | 56,800 | +0.55(+5.12%) |
Aug 26, 2004 | 10.75 | 10.81 | 10.56 | 10.75 | 35,700 | -0.05(-0.46%) |
Aug 25, 2004 | 10.42 | 10.80 | 10.26 | 10.80 | 51,500 | +0.40(+3.85%) |
Aug 24, 2004 | 10.56 | 10.62 | 10.27 | 10.40 | 58,500 | -0.13(-1.23%) |
Aug 23, 2004 | 10.84 | 10.94 | 10.35 | 10.53 | 72,996 | -0.28(-2.59%) |
Aug 20, 2004 | 10.84 | 10.89 | 10.61 | 10.81 | 45,817 | -0.11(-1.01%) |
Aug 19, 2004 | 10.64 | 11.00 | 10.43 | 10.92 | 46,200 | +0.19(+1.77%) |
Aug 18, 2004 | 10.34 | 10.76 | 10.14 | 10.73 | 32,616 | +0.45(+4.38%) |
Aug 17, 2004 | 10.44 | 10.44 | 10.21 | 10.28 | 36,200 | -0.11(-1.06%) |
Aug 16, 2004 | 10.17 | 10.45 | 10.11 | 10.39 | 80,900 | +0.37(+3.69%) |
Aug 13, 2004 | 10.26 | 10.26 | 10.01 | 10.02 | 66,800 | -0.09(-0.89%) |
Aug 12, 2004 | 9.930 | 10.33 | 9.900 | 10.11 | 130,200 | +0.21(+2.12%) |
Aug 11, 2004 | 10.30 | 10.30 | 9.820 | 9.900 | 274,800 | -0.48(-4.62%) |
Aug 10, 2004 | 10.10 | 10.44 | 9.960 | 10.38 | 83,900 | +0.38(+3.80%) |
Aug 09, 2004 | 10.29 | 10.54 | 9.900 | 10.00 | 138,500 | -0.23(-2.25%) |
Aug 06, 2004 | 10.19 | 10.45 | 9.870 | 10.23 | 114,100 | -0.20(-1.92%) |
Aug 05, 2004 | 10.70 | 11.23 | 10.27 | 10.43 | 96,700 | -0.27(-2.52%) |
Aug 04, 2004 | 10.95 | 11.07 | 10.70 | 10.70 | 54,900 | -0.46(-4.12%) |
Aug 03, 2004 | 10.88 | 11.27 | 10.62 | 11.16 | 96,861 | +0.19(+1.73%) |
Aug 02, 2004 | 10.97 | 11.31 | 10.86 | 10.97 | 70,400 | -0.39(-3.43%) |
Jul 30, 2004 | 11.25 | 11.50 | 11.15 | 11.36 | 88,900 | -0.14(-1.22%) |
Jul 29, 2004 | 11.27 | 11.50 | 11.06 | 11.50 | 65,400 | +0.33(+2.95%) |
Jul 28, 2004 | 10.67 | 11.31 | 10.67 | 11.17 | 160,900 | +0.34(+3.14%) |
Jul 27, 2004 | 10.91 | 11.04 | 10.50 | 10.83 | 112,800 | -0.13(-1.19%) |
Jul 26, 2004 | 11.00 | 11.11 | 10.83 | 10.96 | 288,000 | +0.04(+0.37%) |
Jul 23, 2004 | 10.20 | 11.00 | 10.15 | 10.92 | 279,700 | +0.77(+7.59%) |
Jul 22, 2004 | 10.47 | 10.62 | 10.10 | 10.15 | 151,100 | -0.35(-3.33%) |
Jul 21, 2004 | 10.66 | 10.66 | 10.40 | 10.50 | 132,000 | -0.04(-0.38%) |
Jul 20, 2004 | 9.805 | 10.61 | 9.800 | 10.54 | 58,900 | +0.73(+7.44%) |
Jul 19, 2004 | 9.760 | 9.950 | 9.710 | 9.810 | 89,200 | +0.01(+0.10%) |
Jul 16, 2004 | 9.890 | 10.13 | 9.790 | 9.800 | 129,500 | -0.09(-0.91%) |
Jul 15, 2004 | 10.27 | 10.27 | 9.850 | 9.890 | 114,700 | -0.38(-3.70%) |
Jul 14, 2004 | 10.25 | 10.36 | 10.20 | 10.27 | 129,700 | -0.09(-0.87%) |
Jul 13, 2004 | 10.43 | 10.68 | 10.21 | 10.36 | 183,400 | -0.29(-2.72%) |
Jul 12, 2004 | 10.79 | 10.95 | 10.34 | 10.65 | 122,800 | -0.08(-0.75%) |
Jul 09, 2004 | 10.45 | 10.83 | 10.27 | 10.73 | 100,500 | +0.33(+3.17%) |
Jul 08, 2004 | 10.57 | 10.74 | 10.30 | 10.40 | 269,400 | -0.26(-2.44%) |
Jul 07, 2004 | 10.45 | 10.87 | 10.45 | 10.66 | 226,300 | +0.09(+0.85%) |
Jul 06, 2004 | 10.98 | 10.99 | 10.46 | 10.57 | 359,400 | +0.06(+0.57%) |
Jul 02, 2004 | 10.61 | 10.68 | 10.26 | 10.51 | 196,300 | -0.06(-0.57%) |
Jul 01, 2004 | 10.26 | 10.70 | 10.08 | 10.57 | 182,100 | +0.42(+4.14%) |
Jun 30, 2004 | 10.15 | 10.33 | 10.00 | 10.15 | 192,400 | -0.11(-1.07%) |
Jun 29, 2004 | 10.22 | 10.36 | 10.05 | 10.26 | 196,200 | +0.06(+0.59%) |
Jun 28, 2004 | 10.40 | 10.48 | 10.10 | 10.20 | 479,900 | -0.15(-1.45%) |
Jun 25, 2004 | 10.80 | 10.80 | 8.810 | 10.35 | 1,307,400 | -0.41(-3.77%) |
Jun 24, 2004 | 10.85 | 10.86 | 9.900 | 10.76 | 795,900 | -0.09(-0.88%) |
Jun 23, 2004 | 11.25 | 11.25 | 10.73 | 10.85 | 130,200 | -0.11(-1.00%) |
Jun 22, 2004 | 11.58 | 11.58 | 10.93 | 10.96 | 199,000 | -0.54(-4.70%) |
Jun 21, 2004 | 11.58 | 11.72 | 11.31 | 11.50 | 250,000 | -0.11(-0.95%) |
Jun 18, 2004 | 11.80 | 12.02 | 11.26 | 11.61 | 141,100 | -0.44(-3.65%) |
Jun 17, 2004 | 12.27 | 12.40 | 11.84 | 12.05 | 118,200 | -0.14(-1.15%) |
Jun 16, 2004 | 11.71 | 12.22 | 11.60 | 12.19 | 152,000 | +0.46(+3.92%) |
Jun 15, 2004 | 12.09 | 12.09 | 11.73 | 11.73 | 73,900 | -0.31(-2.57%) |
Jun 14, 2004 | 12.10 | 12.24 | 11.75 | 12.04 | 84,200 | -0.20(-1.63%) |
Jun 10, 2004 | 12.30 | 12.64 | 12.14 | 12.24 | 119,700 | -0.13(-1.05%) |
Jun 09, 2004 | 12.71 | 13.24 | 12.30 | 12.37 | 57,300 | -0.37(-2.90%) |
Jun 08, 2004 | 13.00 | 13.02 | 12.45 | 12.74 | 103,200 | -0.30(-2.30%) |
Jun 07, 2004 | 13.05 | 13.20 | 12.75 | 13.04 | 115,400 | +0.09(+0.69%) |
Jun 04, 2004 | 13.18 | 13.32 | 12.92 | 12.95 | 210,100 | -0.29(-2.19%) |
Jun 03, 2004 | 13.29 | 13.49 | 12.85 | 13.24 | 279,300 | -0.11(-0.82%) |
Jun 02, 2004 | 12.85 | 13.37 | 12.85 | 13.35 | 144,700 | +0.35(+2.69%) |
Jun 01, 2004 | 12.95 | 13.20 | 12.75 | 13.00 | 118,100 | +0.15(+1.17%) |
May 28, 2004 | 12.71 | 12.94 | 12.70 | 12.85 | 146,600 | +0.19(+1.50%) |
May 27, 2004 | 12.39 | 13.26 | 12.39 | 12.66 | 159,000 | +0.33(+2.68%) |
May 26, 2004 | 12.50 | 12.61 | 12.25 | 12.33 | 67,500 | -0.09(-0.72%) |
May 25, 2004 | 12.61 | 12.67 | 11.53 | 12.42 | 186,000 | +0.21(+1.72%) |
May 24, 2004 | 11.74 | 12.30 | 11.71 | 12.21 | 44,100 | +0.46(+3.91%) |
May 21, 2004 | 11.96 | 12.28 | 11.71 | 11.75 | 77,300 | -0.24(-2.00%) |
May 20, 2004 | 11.82 | 12.19 | 11.74 | 11.99 | 60,500 | +0.00(+0.00%) |
May 19, 2004 | 12.17 | 12.68 | 11.90 | 11.99 | 191,200 | +0.03(+0.25%) |
May 18, 2004 | 11.89 | 12.35 | 11.70 | 11.96 | 185,000 | -0.04(-0.33%) |
May 17, 2004 | 11.50 | 12.09 | 10.96 | 12.00 | 213,500 | +0.60(+5.26%) |
May 14, 2004 | 11.32 | 11.59 | 10.55 | 11.40 | 443,900 | +0.05(+0.44%) |
May 13, 2004 | 12.00 | 12.02 | 11.34 | 11.35 | 168,400 | -0.67(-5.57%) |
May 12, 2004 | 12.51 | 12.51 | 11.80 | 12.02 | 258,900 | -0.53(-4.22%) |
May 11, 2004 | 11.79 | 12.71 | 11.72 | 12.55 | 126,700 | +0.45(+3.72%) |
May 10, 2004 | 12.49 | 12.51 | 11.86 | 12.10 | 246,000 | -0.29(-2.33%) |
May 07, 2004 | 11.86 | 12.57 | 11.52 | 12.39 | 245,600 | +0.56(+4.73%) |
May 06, 2004 | 11.46 | 12.14 | 11.28 | 11.83 | 433,000 | +0.85(+7.74%) |
May 05, 2004 | 10.75 | 11.10 | 10.70 | 10.98 | 77,700 | +0.15(+1.39%) |
May 04, 2004 | 10.75 | 11.07 | 10.58 | 10.83 | 114,300 | +0.08(+0.74%) |