Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 25,610 | +0.08(+0.59%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.07 | 13.07 | 30,773 | -0.15(-1.10%) |
Apr 27, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 34,284 | +0.06(+0.48%) |
Apr 26, 2005 | 13.07 | 13.19 | 13.07 | 13.16 | 25,610 | +0.05(+0.37%) |
Apr 25, 2005 | 12.96 | 13.16 | 12.93 | 13.11 | 60,307 | -0.09(-0.70%) |
Apr 22, 2005 | 13.07 | 13.20 | 13.06 | 13.20 | 42,545 | +0.17(+1.30%) |
Apr 21, 2005 | 13.03 | 13.03 | 12.98 | 13.03 | 61,753 | +0.00(+0.04%) |
Apr 20, 2005 | 13.03 | 13.15 | 13.00 | 13.02 | 30,566 | -0.03(-0.22%) |
Apr 19, 2005 | 12.99 | 13.15 | 12.99 | 13.05 | 31,806 | +0.10(+0.79%) |
Apr 18, 2005 | 12.85 | 13.05 | 12.84 | 12.95 | 36,969 | +0.10(+0.79%) |
Apr 15, 2005 | 13.05 | 13.07 | 12.84 | 12.85 | 39,860 | -0.22(-1.70%) |
Apr 14, 2005 | 13.12 | 13.16 | 13.00 | 13.07 | 34,697 | +0.00(+0.00%) |
Apr 13, 2005 | 13.00 | 13.16 | 12.97 | 13.07 | 30,360 | +0.00(+0.00%) |
Apr 12, 2005 | 12.98 | 13.11 | 12.90 | 13.07 | 22,512 | +0.06(+0.48%) |
Apr 11, 2005 | 13.08 | 13.08 | 12.98 | 13.01 | 18,174 | -0.07(-0.52%) |
Apr 08, 2005 | 13.15 | 13.17 | 13.01 | 13.08 | 14,250 | -0.02(-0.18%) |
Apr 07, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 32,425 | +0.10(+0.74%) |
Apr 06, 2005 | 12.98 | 13.07 | 12.96 | 13.01 | 28,708 | -0.09(-0.70%) |
Apr 05, 2005 | 13.07 | 13.12 | 13.00 | 13.10 | 17,348 | +0.01(+0.11%) |
Apr 04, 2005 | 12.88 | 13.11 | 12.83 | 13.08 | 59,274 | +0.16(+1.20%) |
Apr 01, 2005 | 13.06 | 13.32 | 12.83 | 12.93 | 86,537 | -0.14(-1.04%) |
Mar 31, 2005 | 12.91 | 13.06 | 12.90 | 13.06 | 79,515 | +0.14(+1.09%) |
Mar 30, 2005 | 12.85 | 12.97 | 12.83 | 12.92 | 57,622 | +0.03(+0.23%) |
Mar 29, 2005 | 12.95 | 12.95 | 12.79 | 12.89 | 98,929 | -0.22(-1.70%) |
Mar 28, 2005 | 13.10 | 13.14 | 13.10 | 13.12 | 41,719 | +0.01(+0.11%) |
Mar 24, 2005 | 13.12 | 13.19 | 13.07 | 13.10 | 38,208 | +0.03(+0.22%) |
Mar 23, 2005 | 13.29 | 13.29 | 13.02 | 13.07 | 56,383 | -0.22(-1.64%) |
Mar 22, 2005 | 13.27 | 13.36 | 13.27 | 13.29 | 34,284 | +0.02(+0.18%) |
Mar 21, 2005 | 13.61 | 13.63 | 13.16 | 13.27 | 61,546 | -0.34(-2.49%) |
Mar 18, 2005 | 13.63 | 13.72 | 13.46 | 13.61 | 60,101 | -0.02(-0.18%) |
Mar 17, 2005 | 13.65 | 13.72 | 13.61 | 13.63 | 18,381 | -0.00(-0.04%) |
Mar 16, 2005 | 13.68 | 13.75 | 13.61 | 13.63 | 26,229 | -0.04(-0.32%) |
Mar 15, 2005 | 13.61 | 13.70 | 13.58 | 13.68 | 28,088 | +0.07(+0.53%) |
Mar 14, 2005 | 13.51 | 13.77 | 13.48 | 13.61 | 32,838 | +0.05(+0.36%) |
Mar 11, 2005 | 13.47 | 13.59 | 13.47 | 13.56 | 13,837 | +0.10(+0.72%) |
Mar 10, 2005 | 13.65 | 13.68 | 13.39 | 13.46 | 48,122 | -0.17(-1.24%) |
Mar 09, 2005 | 13.62 | 13.70 | 13.46 | 13.63 | 37,588 | +0.01(+0.07%) |
Mar 08, 2005 | 13.75 | 13.78 | 13.58 | 13.62 | 30,979 | -0.10(-0.71%) |
Mar 07, 2005 | 13.69 | 13.78 | 13.69 | 13.72 | 29,534 | +0.10(+0.75%) |
Mar 04, 2005 | 13.53 | 13.65 | 13.48 | 13.62 | 64,851 | +0.09(+0.68%) |
Mar 03, 2005 | 13.44 | 13.53 | 13.36 | 13.52 | 34,284 | +0.09(+0.65%) |
Mar 02, 2005 | 13.53 | 13.53 | 13.39 | 13.44 | 64,231 | -0.11(-0.79%) |
Mar 01, 2005 | 13.48 | 13.61 | 13.27 | 13.54 | 107,603 | +0.25(+1.89%) |
Feb 28, 2005 | 13.24 | 13.31 | 13.14 | 13.29 | 73,732 | +0.07(+0.55%) |
Feb 25, 2005 | 12.88 | 13.22 | 12.86 | 13.22 | 79,928 | +0.28(+2.13%) |
Feb 24, 2005 | 13.36 | 13.39 | 12.84 | 12.94 | 150,768 | -0.50(-3.74%) |
Feb 23, 2005 | 13.62 | 13.62 | 13.31 | 13.45 | 93,352 | -0.12(-0.89%) |
Feb 22, 2005 | 14.02 | 14.02 | 13.56 | 13.57 | 64,851 | -0.48(-3.41%) |
Feb 18, 2005 | 14.39 | 14.39 | 14.04 | 14.05 | 48,948 | -0.34(-2.36%) |
Feb 17, 2005 | 14.21 | 14.41 | 14.21 | 14.39 | 24,370 | +0.05(+0.37%) |
Feb 16, 2005 | 14.28 | 14.33 | 14.19 | 14.33 | 22,512 | +0.06(+0.41%) |
Feb 15, 2005 | 14.28 | 14.33 | 14.17 | 14.27 | 35,523 | -0.01(-0.07%) |
Feb 14, 2005 | 14.33 | 14.33 | 14.26 | 14.28 | 29,121 | -0.08(-0.54%) |
Feb 11, 2005 | 14.47 | 14.47 | 14.31 | 14.36 | 21,272 | -0.09(-0.64%) |
Feb 10, 2005 | 14.33 | 14.46 | 14.31 | 14.45 | 24,990 | +0.05(+0.37%) |
Feb 09, 2005 | 14.38 | 14.46 | 14.28 | 14.40 | 24,370 | +0.00(+0.00%) |
Feb 08, 2005 | 14.33 | 14.40 | 14.30 | 14.40 | 15,076 | +0.07(+0.47%) |
Feb 07, 2005 | 14.36 | 14.43 | 14.28 | 14.33 | 44,198 | -0.02(-0.17%) |
Feb 04, 2005 | 14.28 | 14.36 | 14.23 | 14.36 | 33,871 | +0.27(+1.89%) |
Feb 03, 2005 | 14.10 | 14.23 | 14.07 | 14.09 | 30,153 | -0.03(-0.24%) |
Feb 02, 2005 | 14.15 | 14.17 | 14.02 | 14.12 | 19,207 | -0.01(-0.10%) |
Feb 01, 2005 | 14.02 | 14.14 | 13.99 | 14.14 | 20,240 | +0.15(+1.04%) |
Jan 31, 2005 | 13.99 | 14.09 | 13.94 | 13.99 | 25,816 | +0.02(+0.17%) |
Jan 28, 2005 | 13.96 | 14.07 | 13.80 | 13.97 | 22,925 | +0.02(+0.17%) |
Jan 27, 2005 | 14.06 | 14.14 | 13.85 | 13.94 | 49,980 | -0.09(-0.62%) |
Jan 26, 2005 | 14.09 | 14.09 | 14.00 | 14.03 | 36,143 | -0.04(-0.31%) |
Jan 25, 2005 | 14.07 | 14.08 | 13.99 | 14.08 | 40,480 | +0.01(+0.07%) |
Jan 24, 2005 | 14.14 | 14.23 | 13.99 | 14.07 | 33,045 | -0.02(-0.17%) |
Jan 21, 2005 | 14.09 | 14.25 | 14.07 | 14.09 | 27,055 | +0.02(+0.17%) |
Jan 20, 2005 | 14.07 | 14.11 | 13.98 | 14.07 | 126,811 | -0.16(-1.12%) |
Jan 19, 2005 | 14.26 | 14.26 | 14.12 | 14.23 | 17,555 | +0.01(+0.07%) |
Jan 18, 2005 | 13.97 | 14.22 | 13.97 | 14.22 | 32,012 | +0.37(+2.66%) |
Jan 14, 2005 | 13.87 | 13.93 | 13.74 | 13.85 | 36,556 | -0.05(-0.35%) |
Jan 13, 2005 | 13.78 | 13.92 | 13.68 | 13.90 | 27,881 | +0.19(+1.41%) |
Jan 12, 2005 | 13.75 | 13.80 | 13.44 | 13.70 | 65,470 | -0.12(-0.84%) |
Jan 11, 2005 | 14.09 | 14.10 | 13.72 | 13.82 | 35,523 | -0.22(-1.59%) |
Jan 10, 2005 | 14.28 | 14.28 | 14.00 | 14.04 | 52,665 | -0.20(-1.39%) |
Jan 07, 2005 | 14.03 | 14.28 | 14.00 | 14.24 | 77,036 | +0.33(+2.40%) |
Jan 06, 2005 | 14.28 | 14.32 | 13.85 | 13.91 | 122,886 | -0.36(-2.51%) |
Jan 05, 2005 | 14.89 | 14.89 | 14.17 | 14.26 | 169,769 | -0.87(-5.73%) |
Jan 04, 2005 | 15.19 | 15.22 | 15.13 | 15.13 | 16,316 | -0.03(-0.19%) |
Jan 03, 2005 | 15.37 | 15.38 | 15.15 | 15.16 | 26,436 | -0.18(-1.20%) |
Dec 31, 2004 | 15.23 | 15.36 | 15.19 | 15.34 | 16,729 | +0.14(+0.92%) |
Dec 30, 2004 | 15.22 | 15.23 | 15.15 | 15.20 | 5,576 | -0.02(-0.13%) |
Dec 29, 2004 | 15.11 | 15.23 | 15.03 | 15.22 | 22,718 | +0.14(+0.90%) |
Dec 28, 2004 | 15.13 | 15.18 | 15.08 | 15.09 | 22,718 | -0.01(-0.06%) |
Dec 27, 2004 | 15.38 | 15.41 | 15.10 | 15.10 | 26,023 | -0.29(-1.86%) |
Dec 23, 2004 | 15.41 | 15.44 | 15.22 | 15.38 | 24,164 | -0.02(-0.16%) |
Dec 22, 2004 | 15.23 | 15.41 | 15.23 | 15.41 | 22,305 | +0.18(+1.18%) |
Dec 21, 2004 | 15.14 | 15.25 | 15.10 | 15.23 | 23,544 | -0.17(-1.13%) |
Dec 20, 2004 | 15.32 | 15.40 | 15.25 | 15.40 | 113,799 | +0.08(+0.51%) |
Dec 17, 2004 | 15.18 | 15.33 | 15.18 | 15.32 | 47,709 | +0.16(+1.05%) |
Dec 16, 2004 | 15.15 | 15.22 | 15.14 | 15.16 | 30,566 | +0.01(+0.06%) |
Dec 15, 2004 | 14.87 | 15.15 | 14.85 | 15.15 | 32,838 | +0.31(+2.12%) |
Dec 14, 2004 | 14.88 | 14.88 | 14.82 | 14.84 | 12,598 | -0.04(-0.26%) |
Dec 13, 2004 | 14.98 | 14.98 | 14.82 | 14.88 | 28,088 | -0.07(-0.49%) |
Dec 10, 2004 | 14.94 | 15.01 | 14.89 | 14.95 | 28,294 | +0.06(+0.42%) |
Dec 09, 2004 | 15.08 | 15.08 | 14.84 | 14.89 | 97,896 | -0.22(-1.47%) |
Dec 08, 2004 | 15.13 | 15.13 | 15.08 | 15.11 | 98,722 | -0.02(-0.13%) |
Dec 07, 2004 | 15.08 | 15.17 | 15.03 | 15.13 | 47,502 | +0.07(+0.45%) |
Dec 06, 2004 | 14.82 | 15.06 | 14.78 | 15.06 | 65,677 | +0.25(+1.67%) |
Dec 03, 2004 | 14.76 | 14.82 | 14.59 | 14.82 | 34,904 | +0.05(+0.36%) |
Dec 02, 2004 | 14.62 | 14.76 | 14.50 | 14.76 | 26,229 | +0.12(+0.79%) |
Dec 01, 2004 | 14.62 | 14.72 | 14.53 | 14.65 | 35,110 | +0.07(+0.50%) |
Nov 30, 2004 | 14.40 | 14.57 | 14.33 | 14.57 | 85,917 | +0.07(+0.50%) |
Nov 29, 2004 | 14.67 | 14.67 | 14.43 | 14.50 | 27,055 | -0.13(-0.89%) |
Nov 26, 2004 | 14.67 | 14.67 | 14.62 | 14.63 | 5,782 | +0.01(+0.07%) |
Nov 24, 2004 | 14.55 | 14.70 | 14.55 | 14.62 | 40,480 | +0.12(+0.84%) |
Nov 23, 2004 | 14.45 | 14.53 | 14.40 | 14.50 | 21,066 | +0.10(+0.71%) |
Nov 22, 2004 | 14.33 | 14.44 | 14.33 | 14.40 | 15,696 | +0.07(+0.47%) |
Nov 19, 2004 | 14.38 | 14.43 | 14.33 | 14.33 | 48,948 | -0.15(-1.00%) |
Nov 18, 2004 | 14.60 | 14.67 | 14.41 | 14.48 | 91,494 | -0.00(-0.03%) |
Nov 17, 2004 | 14.53 | 14.77 | 14.39 | 14.48 | 190,423 | +0.32(+2.26%) |
Nov 16, 2004 | 14.03 | 14.16 | 13.99 | 14.16 | 17,761 | +0.13(+0.93%) |
Nov 15, 2004 | 14.00 | 14.07 | 13.99 | 14.03 | 16,522 | +0.05(+0.35%) |
Nov 12, 2004 | 13.97 | 14.05 | 13.95 | 13.98 | 13,837 | -0.01(-0.07%) |
Nov 11, 2004 | 13.95 | 13.99 | 13.93 | 13.99 | 22,718 | +0.02(+0.14%) |
Nov 10, 2004 | 13.88 | 13.97 | 13.81 | 13.97 | 24,783 | +0.12(+0.87%) |
Nov 09, 2004 | 13.84 | 13.91 | 13.80 | 13.85 | 12,185 | -0.01(-0.11%) |
Nov 08, 2004 | 13.88 | 13.91 | 13.80 | 13.87 | 15,076 | +0.04(+0.28%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.83 | 13.83 | 23,544 | -0.21(-1.48%) |
Nov 04, 2004 | 13.82 | 14.04 | 13.82 | 14.04 | 16,935 | +0.24(+1.76%) |
Nov 03, 2004 | 13.80 | 13.85 | 13.73 | 13.79 | 17,555 | +0.02(+0.14%) |
Nov 02, 2004 | 13.75 | 13.86 | 13.70 | 13.78 | 18,794 | -0.02(-0.18%) |
Nov 01, 2004 | 13.87 | 13.87 | 13.75 | 13.80 | 20,859 | -0.12(-0.84%) |
Oct 29, 2004 | 13.93 | 13.94 | 13.75 | 13.92 | 19,207 | -0.01(-0.07%) |
Oct 28, 2004 | 13.63 | 14.07 | 13.63 | 13.93 | 38,208 | +0.34(+2.50%) |
Oct 27, 2004 | 13.51 | 13.65 | 13.51 | 13.59 | 17,142 | +0.08(+0.57%) |
Oct 26, 2004 | 13.44 | 13.59 | 13.44 | 13.51 | 9,293 | +0.06(+0.43%) |
Oct 25, 2004 | 13.41 | 13.47 | 13.36 | 13.45 | 35,110 | -0.04(-0.29%) |
Oct 22, 2004 | 13.60 | 13.75 | 13.46 | 13.49 | 26,849 | -0.08(-0.61%) |
Oct 21, 2004 | 13.61 | 13.63 | 13.56 | 13.57 | 21,066 | -0.01(-0.07%) |
Oct 20, 2004 | 13.74 | 13.75 | 13.56 | 13.58 | 37,795 | -0.16(-1.16%) |
Oct 19, 2004 | 13.82 | 13.85 | 13.73 | 13.74 | 14,870 | -0.03(-0.21%) |
Oct 18, 2004 | 13.80 | 13.83 | 13.73 | 13.77 | 30,979 | -0.08(-0.56%) |
Oct 15, 2004 | 13.65 | 13.85 | 13.65 | 13.85 | 17,348 | +0.18(+1.31%) |
Oct 14, 2004 | 13.65 | 13.70 | 13.65 | 13.67 | 10,946 | +0.02(+0.18%) |
Oct 13, 2004 | 13.63 | 13.70 | 13.62 | 13.64 | 8,054 | +0.04(+0.28%) |
Oct 12, 2004 | 13.53 | 13.61 | 13.49 | 13.61 | 18,587 | +0.08(+0.57%) |
Oct 11, 2004 | 13.51 | 13.53 | 13.37 | 13.53 | 35,317 | +0.02(+0.14%) |
Oct 08, 2004 | 13.57 | 13.58 | 13.49 | 13.51 | 62,372 | -0.08(-0.61%) |
Oct 07, 2004 | 13.63 | 13.65 | 13.58 | 13.59 | 18,381 | +0.01(+0.07%) |
Oct 06, 2004 | 13.61 | 13.63 | 13.57 | 13.58 | 33,045 | -0.01(-0.07%) |
Oct 05, 2004 | 13.71 | 13.71 | 13.58 | 13.59 | 15,696 | -0.06(-0.43%) |
Oct 04, 2004 | 13.63 | 13.68 | 13.61 | 13.65 | 15,489 | +0.02(+0.18%) |
Oct 01, 2004 | 13.72 | 13.73 | 13.58 | 13.62 | 23,338 | -0.13(-0.91%) |
Sep 30, 2004 | 13.74 | 13.76 | 13.66 | 13.75 | 21,685 | +0.11(+0.82%) |
Sep 29, 2004 | 13.72 | 13.72 | 13.60 | 13.64 | 23,338 | -0.08(-0.56%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.72 | 9,500 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.05 | 14.05 | 18,587 | -0.01(-0.07%) |
Sep 24, 2004 | 14.07 | 14.11 | 14.06 | 14.06 | 20,446 | +0.02(+0.14%) |
Sep 23, 2004 | 14.08 | 14.10 | 14.02 | 14.04 | 17,761 | -0.01(-0.07%) |
Sep 22, 2004 | 14.19 | 14.19 | 13.99 | 14.05 | 31,599 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.07 | 15,076 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,556 | +0.11(+0.77%) |
Sep 17, 2004 | 13.93 | 13.98 | 13.83 | 13.85 | 26,023 | +0.02(+0.14%) |
Sep 16, 2004 | 13.71 | 13.89 | 13.65 | 13.83 | 14,457 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.73 | 13.46 | 13.65 | 21,066 | +0.15(+1.07%) |
Sep 14, 2004 | 13.61 | 13.61 | 13.48 | 13.51 | 30,153 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.56 | 15,696 | -0.01(-0.11%) |
Sep 10, 2004 | 13.71 | 13.77 | 13.48 | 13.57 | 21,066 | -0.04(-0.28%) |
Sep 09, 2004 | 13.65 | 13.74 | 13.61 | 13.61 | 14,870 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,555 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,837 | +0.12(+0.90%) |
Sep 03, 2004 | 13.56 | 13.56 | 13.36 | 13.41 | 23,957 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.44 | 13.61 | 20,240 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.47 | 13.21 | 13.47 | 30,773 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.30 | 13.19 | 13.26 | 17,555 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.32 | 13.12 | 13.19 | 21,479 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.32 | 13.15 | 13.27 | 26,642 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.01 | 13.15 | 21,272 | +0.02(+0.19%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.13 | 17,348 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.15 | 12.95 | 13.01 | 38,208 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,424 | +0.04(+0.33%) |
Aug 20, 2004 | 12.84 | 13.05 | 12.81 | 13.03 | 22,718 | +0.20(+1.59%) |
Aug 19, 2004 | 12.83 | 12.92 | 12.83 | 12.83 | 24,783 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,685 | +0.17(+1.34%) |
Aug 17, 2004 | 12.52 | 12.69 | 12.52 | 12.66 | 10,326 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.49 | 20,033 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,120 | -0.03(-0.27%) |
Aug 12, 2004 | 12.64 | 12.67 | 12.55 | 12.55 | 20,653 | -0.07(-0.54%) |
Aug 11, 2004 | 12.64 | 12.79 | 12.61 | 12.61 | 18,381 | -0.06(-0.46%) |
Aug 10, 2004 | 12.70 | 12.93 | 12.67 | 12.67 | 30,566 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.81 | 12.61 | 12.65 | 30,153 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.67 | 12.48 | 12.56 | 36,143 | -0.02(-0.19%) |
Aug 05, 2004 | 12.64 | 12.66 | 12.57 | 12.59 | 11,978 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.69 | 12.53 | 12.59 | 37,382 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,808 | +0.10(+0.77%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.01 | 12.52 | 62,992 | +0.46(+3.86%) |
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,143 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.91 | 51,220 | +0.04(+0.37%) |
Jul 28, 2004 | 11.94 | 11.96 | 11.85 | 11.86 | 25,816 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.92 | 24,577 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.06 | 12.06 | 32,425 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,685 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,229 | -0.13(-1.04%) |
Jul 21, 2004 | 12.71 | 12.71 | 12.55 | 12.58 | 24,164 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.64 | 12.71 | 25,196 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,830 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.69 | 12.58 | 12.67 | 17,555 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.64 | 12.52 | 12.58 | 15,903 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,523 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,122 | +0.27(+2.16%) |
Jul 12, 2004 | 12.23 | 12.36 | 12.18 | 12.32 | 76,210 | +0.13(+1.03%) |
Jul 09, 2004 | 12.35 | 12.35 | 12.06 | 12.19 | 75,177 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,579 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.22 | 31,392 | +0.21(+1.73%) |
Jul 06, 2004 | 12.09 | 12.09 | 11.98 | 12.01 | 38,208 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,186 | -0.19(-1.57%) |
Jul 01, 2004 | 12.25 | 12.35 | 12.25 | 12.30 | 31,806 | +0.05(+0.43%) |
Jun 30, 2004 | 12.47 | 12.49 | 12.20 | 12.25 | 48,741 | -0.18(-1.44%) |
Jun 29, 2004 | 12.35 | 12.51 | 12.35 | 12.43 | 26,436 | +0.10(+0.82%) |
Jun 28, 2004 | 12.49 | 12.56 | 12.30 | 12.33 | 71,873 | -0.43(-3.38%) |
Jun 25, 2004 | 13.10 | 13.12 | 12.76 | 12.76 | 81,580 | -0.32(-2.44%) |
Jun 24, 2004 | 12.83 | 13.18 | 12.83 | 13.08 | 98,103 | +0.27(+2.12%) |
Jun 23, 2004 | 12.61 | 12.81 | 12.61 | 12.81 | 36,143 | +0.20(+1.57%) |
Jun 22, 2004 | 12.53 | 12.65 | 12.49 | 12.61 | 55,763 | +0.14(+1.13%) |
Jun 21, 2004 | 12.14 | 12.54 | 12.12 | 12.47 | 70,221 | +0.37(+3.04%) |
Jun 18, 2004 | 12.02 | 12.15 | 12.02 | 12.10 | 32,012 | +0.09(+0.73%) |
Jun 17, 2004 | 11.96 | 12.01 | 11.91 | 12.01 | 161,302 | +0.06(+0.49%) |
Jun 16, 2004 | 11.96 | 11.98 | 11.88 | 11.95 | 20,033 | +0.06(+0.53%) |
Jun 15, 2004 | 11.77 | 11.90 | 11.69 | 11.89 | 33,045 | +0.15(+1.28%) |
Jun 14, 2004 | 11.87 | 11.88 | 11.74 | 11.74 | 60,101 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.86 | 11.87 | 36,349 | -0.06(-0.53%) |
Jun 09, 2004 | 11.98 | 11.98 | 11.91 | 11.94 | 68,775 | -0.03(-0.24%) |
Jun 08, 2004 | 12.03 | 12.03 | 11.90 | 11.96 | 29,327 | -0.04(-0.32%) |
Jun 07, 2004 | 11.74 | 12.05 | 11.74 | 12.00 | 111,527 | +0.25(+2.14%) |
Jun 04, 2004 | 11.74 | 11.81 | 11.74 | 11.75 | 25,610 | -0.01(-0.12%) |
Jun 03, 2004 | 11.86 | 11.86 | 11.74 | 11.77 | 33,458 | +0.03(+0.29%) |
Jun 02, 2004 | 11.67 | 11.80 | 11.64 | 11.73 | 17,761 | +0.01(+0.12%) |
Jun 01, 2004 | 11.79 | 11.79 | 11.50 | 11.72 | 47,502 | -0.05(-0.41%) |
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.77 | 59,687 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,787 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.77 | 11.81 | 241,643 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.04 | 11.74 | 11.81 | 33,251 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,827 | +0.01(+0.08%) |
May 21, 2004 | 11.75 | 11.86 | 11.72 | 11.83 | 31,806 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.89 | 11.69 | 11.75 | 17,761 | +0.08(+0.66%) |
May 19, 2004 | 11.44 | 11.86 | 11.44 | 11.67 | 99,961 | +0.31(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,458 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,665 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,828 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,613 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.82 | 11.03 | 122,267 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,513 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.43 | 10.89 | 11.26 | 97,689 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,960 | -0.31(-2.65%) |
May 06, 2004 | 12.23 | 12.24 | 11.75 | 11.86 | 88,396 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,438 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,036 | +0.40(+3.44%) |