Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.82 | 11.90 | 11.70 | 11.75 | 59,163 | -0.01(-0.05%) |
May 27, 2005 | 11.79 | 11.80 | 11.66 | 11.75 | 30,765 | +0.03(+0.24%) |
May 26, 2005 | 11.91 | 11.91 | 11.55 | 11.72 | 106,326 | +0.12(+1.00%) |
May 25, 2005 | 11.71 | 11.81 | 11.61 | 11.61 | 42,376 | -0.22(-1.83%) |
May 24, 2005 | 11.74 | 12.02 | 11.66 | 11.82 | 93,636 | +0.03(+0.23%) |
May 23, 2005 | 11.63 | 11.92 | 11.46 | 11.80 | 31,121 | +0.04(+0.38%) |
May 20, 2005 | 11.95 | 11.95 | 11.62 | 11.75 | 46,924 | -0.11(-0.94%) |
May 19, 2005 | 11.93 | 12.18 | 11.70 | 11.86 | 77,869 | -0.01(-0.05%) |
May 18, 2005 | 11.85 | 11.97 | 11.60 | 11.87 | 39,435 | +0.15(+1.28%) |
May 17, 2005 | 11.78 | 11.81 | 11.56 | 11.72 | 47,621 | -0.01(-0.05%) |
May 16, 2005 | 11.80 | 11.96 | 11.53 | 11.72 | 55,782 | -0.26(-2.18%) |
May 13, 2005 | 11.86 | 12.04 | 11.86 | 11.98 | 49,699 | +0.04(+0.33%) |
May 12, 2005 | 12.05 | 12.11 | 11.95 | 11.95 | 25,858 | -0.21(-1.69%) |
May 11, 2005 | 11.88 | 12.18 | 11.88 | 12.15 | 40,267 | +0.03(+0.27%) |
May 10, 2005 | 12.49 | 12.52 | 11.87 | 12.12 | 41,740 | -0.52(-4.09%) |
May 09, 2005 | 12.37 | 12.64 | 12.36 | 12.63 | 23,868 | +0.08(+0.62%) |
May 06, 2005 | 12.64 | 12.67 | 12.40 | 12.56 | 21,828 | +0.06(+0.49%) |
May 05, 2005 | 12.52 | 12.74 | 12.41 | 12.50 | 26,726 | -0.03(-0.22%) |
May 04, 2005 | 12.51 | 12.82 | 11.96 | 12.52 | 47,635 | +0.02(+0.18%) |
May 03, 2005 | 12.33 | 12.81 | 12.23 | 12.50 | 61,312 | +0.05(+0.40%) |
May 02, 2005 | 12.35 | 12.61 | 12.35 | 12.45 | 133,801 | -0.02(-0.18%) |
Apr 29, 2005 | 12.93 | 12.95 | 12.43 | 12.47 | 63,357 | -0.22(-1.71%) |
Apr 28, 2005 | 12.82 | 12.91 | 12.66 | 12.69 | 108,528 | -0.09(-0.74%) |
Apr 27, 2005 | 12.60 | 12.85 | 12.27 | 12.78 | 138,324 | +0.09(+0.74%) |
Apr 26, 2005 | 13.03 | 13.07 | 12.69 | 12.69 | 199,060 | -0.27(-2.10%) |
Apr 25, 2005 | 11.22 | 13.26 | 11.22 | 12.96 | 295,391 | +1.74(+15.54%) |
Apr 22, 2005 | 11.41 | 11.45 | 10.90 | 11.22 | 128,682 | -0.31(-2.70%) |
Apr 21, 2005 | 11.40 | 11.73 | 11.30 | 11.53 | 96,937 | +0.11(+0.92%) |
Apr 20, 2005 | 11.91 | 11.91 | 11.32 | 11.42 | 75,708 | -0.48(-4.01%) |
Apr 19, 2005 | 11.90 | 12.00 | 11.73 | 11.90 | 80,781 | -0.06(-0.51%) |
Apr 18, 2005 | 12.00 | 12.18 | 11.90 | 11.96 | 50,371 | -0.22(-1.82%) |
Apr 15, 2005 | 12.40 | 12.50 | 12.05 | 12.18 | 58,272 | -0.31(-2.49%) |
Apr 14, 2005 | 12.66 | 12.74 | 12.48 | 12.50 | 76,747 | -0.23(-1.79%) |
Apr 13, 2005 | 13.02 | 13.12 | 12.61 | 12.72 | 42,547 | -0.33(-2.51%) |
Apr 12, 2005 | 12.77 | 13.23 | 12.67 | 13.05 | 54,336 | +0.08(+0.64%) |
Apr 11, 2005 | 13.17 | 13.19 | 12.84 | 12.97 | 64,265 | -0.19(-1.48%) |
Apr 08, 2005 | 13.47 | 13.58 | 13.16 | 13.16 | 43,638 | -0.44(-3.23%) |
Apr 07, 2005 | 13.57 | 13.72 | 13.51 | 13.60 | 54,655 | -0.09(-0.65%) |
Apr 06, 2005 | 13.46 | 13.78 | 13.27 | 13.69 | 122,015 | +0.15(+1.11%) |
Apr 05, 2005 | 13.55 | 13.63 | 13.39 | 13.54 | 70,294 | +0.07(+0.54%) |
Apr 04, 2005 | 12.98 | 13.86 | 12.98 | 13.47 | 83,986 | +0.21(+1.59%) |
Apr 01, 2005 | 13.48 | 13.73 | 13.19 | 13.26 | 87,064 | -0.39(-2.89%) |
Mar 31, 2005 | 13.14 | 13.73 | 13.14 | 13.65 | 82,403 | +0.32(+2.42%) |
Mar 30, 2005 | 13.06 | 13.36 | 13.06 | 13.33 | 17,909 | +0.36(+2.78%) |
Mar 29, 2005 | 12.80 | 13.04 | 12.80 | 12.97 | 52,541 | +0.03(+0.21%) |
Mar 28, 2005 | 12.87 | 13.03 | 12.86 | 12.94 | 60,069 | -0.03(-0.26%) |
Mar 24, 2005 | 13.05 | 13.33 | 12.93 | 12.97 | 114,128 | -0.05(-0.38%) |
Mar 23, 2005 | 12.99 | 13.18 | 12.91 | 13.02 | 73,789 | -0.19(-1.43%) |
Mar 22, 2005 | 12.63 | 13.71 | 12.63 | 13.21 | 94,729 | +0.51(+4.02%) |
Mar 21, 2005 | 12.77 | 13.03 | 12.61 | 12.70 | 94,553 | -0.09(-0.69%) |
Mar 18, 2005 | 12.94 | 12.94 | 12.75 | 12.79 | 67,069 | -0.12(-0.95%) |
Mar 17, 2005 | 13.16 | 13.16 | 12.71 | 12.91 | 45,858 | -0.16(-1.23%) |
Mar 16, 2005 | 12.82 | 13.22 | 12.81 | 13.07 | 56,938 | +0.02(+0.13%) |
Mar 15, 2005 | 13.34 | 13.34 | 13.06 | 13.06 | 29,290 | -0.21(-1.55%) |
Mar 14, 2005 | 13.19 | 13.46 | 13.08 | 13.26 | 60,658 | +0.14(+1.06%) |
Mar 11, 2005 | 13.55 | 13.63 | 12.86 | 13.12 | 110,386 | -0.48(-3.51%) |
Mar 10, 2005 | 13.24 | 13.64 | 13.24 | 13.60 | 172,871 | +0.31(+2.30%) |
Mar 09, 2005 | 14.05 | 14.13 | 13.11 | 13.29 | 90,557 | -0.91(-6.37%) |
Mar 08, 2005 | 14.50 | 14.58 | 14.16 | 14.20 | 130,086 | -0.32(-2.18%) |
Mar 07, 2005 | 14.42 | 14.63 | 14.42 | 14.52 | 54,727 | -0.11(-0.76%) |
Mar 04, 2005 | 14.46 | 14.66 | 14.37 | 14.63 | 57,181 | +0.07(+0.50%) |
Mar 03, 2005 | 14.49 | 14.58 | 14.49 | 14.56 | 52,218 | -0.12(-0.83%) |
Mar 02, 2005 | 14.50 | 14.72 | 14.32 | 14.68 | 90,627 | +0.10(+0.69%) |
Mar 01, 2005 | 14.17 | 14.62 | 14.17 | 14.58 | 100,711 | +0.14(+0.98%) |
Feb 28, 2005 | 14.41 | 14.50 | 14.34 | 14.44 | 153,036 | +0.01(+0.06%) |
Feb 25, 2005 | 14.24 | 14.45 | 14.24 | 14.43 | 36,997 | -0.03(-0.23%) |
Feb 24, 2005 | 14.09 | 14.46 | 14.08 | 14.46 | 45,375 | +0.14(+1.01%) |
Feb 23, 2005 | 14.29 | 14.35 | 14.21 | 14.32 | 27,437 | -0.08(-0.54%) |
Feb 22, 2005 | 14.22 | 14.44 | 14.12 | 14.39 | 83,779 | -0.04(-0.31%) |
Feb 18, 2005 | 14.57 | 14.57 | 14.25 | 14.44 | 66,084 | +0.00(+0.00%) |
Feb 17, 2005 | 14.44 | 14.47 | 14.23 | 14.44 | 99,434 | -0.11(-0.73%) |
Feb 16, 2005 | 14.33 | 14.64 | 14.33 | 14.54 | 103,898 | +0.11(+0.77%) |
Feb 15, 2005 | 14.44 | 14.54 | 14.38 | 14.43 | 128,874 | -0.03(-0.23%) |
Feb 14, 2005 | 14.52 | 14.55 | 14.38 | 14.47 | 68,441 | -0.09(-0.61%) |
Feb 11, 2005 | 13.92 | 14.57 | 13.92 | 14.56 | 78,842 | +0.37(+2.62%) |
Feb 10, 2005 | 14.13 | 14.22 | 13.91 | 14.18 | 34,328 | -0.19(-1.31%) |
Feb 09, 2005 | 14.44 | 14.52 | 14.30 | 14.37 | 62,351 | -0.08(-0.58%) |
Feb 08, 2005 | 14.17 | 14.49 | 14.17 | 14.46 | 113,842 | +0.02(+0.11%) |
Feb 07, 2005 | 14.06 | 14.61 | 14.05 | 14.44 | 145,452 | +0.27(+1.92%) |
Feb 04, 2005 | 14.44 | 14.57 | 14.16 | 14.17 | 194,119 | -0.61(-4.10%) |
Feb 03, 2005 | 14.74 | 14.78 | 14.58 | 14.77 | 97,871 | -0.03(-0.19%) |
Feb 02, 2005 | 14.50 | 14.83 | 14.50 | 14.80 | 159,990 | +0.01(+0.04%) |
Feb 01, 2005 | 14.08 | 14.82 | 14.08 | 14.79 | 172,655 | +0.46(+3.18%) |
Jan 31, 2005 | 13.95 | 14.45 | 13.95 | 14.34 | 225,761 | +0.11(+0.74%) |
Jan 28, 2005 | 13.96 | 14.36 | 13.95 | 14.23 | 222,994 | +0.00(+0.00%) |
Jan 27, 2005 | 13.61 | 14.54 | 12.77 | 14.23 | 449,539 | +0.23(+1.67%) |
Jan 26, 2005 | 13.98 | 14.00 | 13.77 | 14.00 | 64,996 | +0.06(+0.40%) |
Jan 25, 2005 | 13.61 | 13.96 | 13.42 | 13.94 | 67,002 | +0.69(+5.24%) |
Jan 24, 2005 | 13.42 | 13.45 | 13.18 | 13.25 | 134,833 | -0.29(-2.13%) |
Jan 21, 2005 | 13.47 | 13.78 | 13.47 | 13.54 | 28,436 | +0.03(+0.25%) |
Jan 20, 2005 | 13.16 | 13.66 | 13.13 | 13.51 | 104,842 | +0.21(+1.59%) |
Jan 19, 2005 | 13.05 | 13.54 | 13.05 | 13.29 | 76,674 | +0.06(+0.46%) |
Jan 18, 2005 | 13.31 | 13.38 | 13.05 | 13.23 | 82,018 | -0.05(-0.38%) |
Jan 14, 2005 | 13.05 | 13.38 | 13.05 | 13.28 | 97,403 | +0.09(+0.72%) |
Jan 13, 2005 | 13.29 | 13.29 | 13.16 | 13.19 | 114,867 | -0.24(-1.78%) |
Jan 12, 2005 | 13.03 | 13.44 | 13.03 | 13.43 | 164,708 | +0.10(+0.75%) |
Jan 11, 2005 | 13.14 | 13.37 | 13.08 | 13.33 | 141,560 | +0.00(+0.00%) |
Jan 10, 2005 | 13.66 | 13.66 | 13.14 | 13.33 | 99,879 | -0.23(-1.68%) |
Jan 07, 2005 | 13.72 | 13.72 | 13.33 | 13.56 | 109,934 | +0.01(+0.08%) |
Jan 06, 2005 | 13.47 | 13.69 | 13.34 | 13.54 | 126,512 | -0.08(-0.57%) |
Jan 05, 2005 | 13.48 | 13.66 | 13.38 | 13.62 | 102,263 | +0.01(+0.04%) |
Jan 04, 2005 | 13.47 | 13.74 | 13.47 | 13.62 | 273,700 | -0.04(-0.33%) |
Jan 03, 2005 | 14.22 | 14.22 | 13.50 | 13.66 | 278,583 | -0.66(-4.58%) |
Dec 31, 2004 | 14.32 | 14.41 | 14.22 | 14.32 | 214,103 | -0.26(-1.75%) |
Dec 30, 2004 | 14.24 | 14.57 | 14.24 | 14.57 | 101,019 | +0.19(+1.35%) |
Dec 29, 2004 | 14.77 | 14.98 | 14.27 | 14.38 | 71,488 | -0.51(-3.40%) |
Dec 28, 2004 | 14.22 | 14.96 | 14.22 | 14.88 | 142,615 | +0.61(+4.28%) |
Dec 27, 2004 | 14.58 | 14.58 | 14.24 | 14.27 | 83,732 | -0.19(-1.34%) |
Dec 23, 2004 | 14.26 | 14.47 | 14.26 | 14.47 | 58,162 | +0.01(+0.08%) |
Dec 22, 2004 | 14.22 | 14.56 | 13.87 | 14.46 | 116,865 | +0.45(+3.21%) |
Dec 21, 2004 | 13.27 | 14.26 | 13.24 | 14.01 | 555,517 | +0.84(+6.41%) |
Dec 20, 2004 | 13.21 | 13.32 | 13.11 | 13.16 | 243,455 | +0.02(+0.17%) |
Dec 17, 2004 | 12.81 | 13.23 | 12.81 | 13.14 | 98,138 | +0.14(+1.07%) |
Dec 16, 2004 | 12.99 | 13.11 | 12.77 | 13.00 | 226,888 | -0.02(-0.13%) |
Dec 15, 2004 | 12.86 | 13.04 | 12.75 | 13.02 | 102,100 | +0.19(+1.47%) |
Dec 14, 2004 | 13.02 | 13.05 | 12.65 | 12.83 | 165,484 | -0.08(-0.60%) |
Dec 13, 2004 | 12.97 | 13.02 | 12.77 | 12.91 | 88,054 | -0.07(-0.51%) |
Dec 10, 2004 | 13.05 | 13.07 | 12.91 | 12.97 | 101,739 | -0.02(-0.17%) |
Dec 09, 2004 | 12.76 | 13.09 | 12.50 | 12.99 | 190,334 | +0.07(+0.56%) |
Dec 08, 2004 | 12.37 | 12.99 | 12.13 | 12.92 | 155,040 | +0.65(+5.29%) |
Dec 07, 2004 | 12.66 | 12.66 | 11.47 | 12.27 | 803,475 | -0.22(-1.78%) |
Dec 06, 2004 | 12.88 | 12.93 | 12.41 | 12.50 | 134,512 | -0.35(-2.72%) |
Dec 03, 2004 | 12.63 | 12.86 | 12.63 | 12.85 | 94,176 | +0.01(+0.04%) |
Dec 02, 2004 | 12.88 | 12.88 | 12.69 | 12.84 | 107,322 | +0.07(+0.57%) |
Dec 01, 2004 | 12.40 | 12.83 | 12.26 | 12.77 | 315,843 | +0.44(+3.56%) |
Nov 30, 2004 | 12.40 | 12.40 | 12.10 | 12.33 | 166,025 | +0.11(+0.91%) |
Nov 29, 2004 | 11.72 | 12.23 | 11.72 | 12.22 | 236,432 | +0.53(+4.51%) |
Nov 26, 2004 | 11.43 | 11.69 | 11.43 | 11.69 | 53,661 | -0.06(-0.47%) |
Nov 24, 2004 | 11.66 | 11.76 | 11.61 | 11.75 | 105,521 | -0.01(-0.05%) |
Nov 23, 2004 | 11.25 | 11.75 | 11.13 | 11.75 | 152,699 | +0.51(+4.55%) |
Nov 22, 2004 | 11.38 | 11.38 | 11.05 | 11.24 | 173,047 | -0.03(-0.30%) |
Nov 19, 2004 | 11.33 | 11.33 | 11.06 | 11.27 | 78,870 | -0.02(-0.15%) |
Nov 18, 2004 | 11.43 | 11.43 | 10.89 | 11.29 | 125,329 | +0.23(+2.11%) |
Nov 17, 2004 | 11.37 | 11.37 | 11.00 | 11.06 | 184,752 | -0.05(-0.45%) |
Nov 16, 2004 | 11.38 | 11.38 | 10.91 | 11.11 | 196,637 | -0.17(-1.53%) |
Nov 15, 2004 | 11.05 | 11.48 | 11.00 | 11.28 | 262,362 | +0.22(+1.96%) |
Nov 12, 2004 | 10.81 | 11.07 | 10.71 | 11.06 | 318,544 | +0.29(+2.68%) |
Nov 11, 2004 | 10.53 | 10.79 | 10.50 | 10.77 | 270,466 | +0.32(+3.08%) |
Nov 10, 2004 | 10.18 | 10.45 | 10.18 | 10.45 | 129,110 | +0.23(+2.28%) |
Nov 09, 2004 | 10.37 | 10.41 | 10.17 | 10.22 | 445,134 | -0.07(-0.70%) |
Nov 08, 2004 | 10.51 | 10.51 | 10.18 | 10.29 | 240,214 | -0.12(-1.17%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.41 | 324,667 | +0.14(+1.35%) |
Nov 04, 2004 | 10.47 | 10.52 | 10.00 | 10.27 | 171,067 | -0.19(-1.81%) |
Nov 03, 2004 | 10.64 | 10.83 | 10.28 | 10.46 | 183,131 | -0.02(-0.16%) |
Nov 02, 2004 | 10.52 | 10.69 | 10.16 | 10.48 | 214,103 | +0.19(+1.83%) |
Nov 01, 2004 | 9.996 | 10.52 | 9.818 | 10.29 | 273,887 | +0.28(+2.77%) |
Oct 29, 2004 | 9.219 | 10.27 | 9.219 | 10.01 | 599,094 | +0.79(+8.62%) |
Oct 28, 2004 | 9.074 | 9.252 | 8.897 | 9.218 | 325,027 | +0.31(+3.48%) |
Oct 27, 2004 | 9.030 | 9.135 | 8.658 | 8.908 | 260,382 | -0.12(-1.29%) |
Oct 26, 2004 | 8.674 | 9.219 | 8.608 | 9.024 | 481,688 | +0.36(+4.17%) |
Oct 25, 2004 | 9.213 | 9.413 | 8.075 | 8.663 | 3,685,865 | -3.78(-30.36%) |
Oct 22, 2004 | 12.53 | 12.63 | 11.88 | 12.44 | 124,969 | +0.04(+0.31%) |
Oct 21, 2004 | 12.78 | 12.83 | 12.30 | 12.40 | 81,211 | -0.15(-1.19%) |
Oct 20, 2004 | 12.50 | 12.61 | 12.40 | 12.55 | 75,449 | +0.07(+0.53%) |
Oct 19, 2004 | 12.40 | 12.63 | 12.40 | 12.48 | 88,954 | -0.21(-1.66%) |
Oct 18, 2004 | 13.18 | 13.33 | 12.45 | 12.70 | 129,650 | -0.22(-1.68%) |
Oct 15, 2004 | 12.89 | 13.02 | 12.86 | 12.91 | 37,634 | +0.08(+0.65%) |
Oct 14, 2004 | 12.99 | 13.20 | 12.83 | 12.83 | 121,727 | -0.44(-3.31%) |
Oct 13, 2004 | 13.76 | 13.78 | 12.90 | 13.27 | 81,211 | -0.42(-3.08%) |
Oct 12, 2004 | 13.91 | 13.91 | 13.61 | 13.69 | 51,680 | +0.02(+0.12%) |
Oct 11, 2004 | 13.49 | 13.85 | 13.48 | 13.67 | 53,841 | +0.12(+0.90%) |
Oct 08, 2004 | 13.48 | 13.65 | 13.44 | 13.55 | 38,895 | +0.13(+0.99%) |
Oct 07, 2004 | 13.77 | 13.77 | 13.36 | 13.42 | 60,503 | -0.36(-2.58%) |
Oct 06, 2004 | 13.66 | 13.88 | 13.62 | 13.77 | 48,078 | +0.12(+0.90%) |
Oct 05, 2004 | 14.41 | 14.47 | 13.64 | 13.65 | 67,346 | -0.81(-5.57%) |
Oct 04, 2004 | 14.41 | 14.72 | 14.41 | 14.46 | 66,446 | -0.03(-0.19%) |
Oct 01, 2004 | 14.59 | 14.66 | 14.22 | 14.48 | 45,377 | -0.07(-0.46%) |
Sep 30, 2004 | 14.61 | 14.69 | 14.18 | 14.55 | 99,759 | +0.06(+0.42%) |
Sep 29, 2004 | 14.27 | 14.49 | 14.13 | 14.49 | 62,304 | +0.27(+1.91%) |
Sep 28, 2004 | 14.03 | 14.22 | 14.03 | 14.22 | 36,014 | +0.21(+1.51%) |
Sep 27, 2004 | 13.83 | 14.12 | 13.75 | 14.01 | 70,587 | +0.17(+1.24%) |
Sep 24, 2004 | 14.00 | 14.28 | 13.83 | 13.83 | 58,703 | -0.14(-1.03%) |
Sep 23, 2004 | 14.06 | 14.16 | 13.95 | 13.98 | 24,309 | -0.08(-0.55%) |
Sep 22, 2004 | 13.91 | 14.22 | 13.89 | 14.06 | 36,374 | -0.12(-0.86%) |
Sep 21, 2004 | 14.22 | 14.27 | 14.10 | 14.18 | 35,293 | +0.05(+0.35%) |
Sep 20, 2004 | 14.19 | 14.27 | 13.87 | 14.13 | 83,192 | +0.19(+1.40%) |
Sep 17, 2004 | 14.25 | 14.44 | 13.83 | 13.93 | 114,704 | -0.24(-1.68%) |
Sep 16, 2004 | 13.94 | 14.29 | 13.94 | 14.17 | 86,433 | -0.08(-0.58%) |
Sep 15, 2004 | 14.81 | 14.90 | 14.03 | 14.26 | 247,597 | -0.51(-3.46%) |
Sep 14, 2004 | 14.88 | 15.09 | 14.77 | 14.77 | 37,814 | -0.16(-1.08%) |
Sep 13, 2004 | 15.77 | 15.77 | 14.84 | 14.93 | 87,334 | -0.72(-4.58%) |
Sep 10, 2004 | 15.61 | 15.80 | 15.34 | 15.64 | 67,166 | -0.11(-0.70%) |
Sep 09, 2004 | 16.10 | 16.10 | 15.69 | 15.75 | 267,224 | -0.39(-2.44%) |
Sep 08, 2004 | 15.57 | 16.15 | 15.57 | 16.15 | 66,759 | +0.44(+2.83%) |
Sep 07, 2004 | 15.33 | 15.85 | 15.33 | 15.71 | 90,258 | +0.17(+1.07%) |
Sep 03, 2004 | 15.52 | 15.74 | 15.52 | 15.54 | 57,622 | +0.14(+0.94%) |
Sep 02, 2004 | 15.11 | 15.40 | 15.11 | 15.39 | 58,703 | +0.21(+1.39%) |
Sep 01, 2004 | 15.91 | 16.37 | 15.16 | 15.18 | 78,150 | -0.53(-3.39%) |
Aug 31, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 70,587 | -0.16(-1.01%) |
Aug 30, 2004 | 15.76 | 15.97 | 15.76 | 15.88 | 70,047 | -0.08(-0.52%) |
Aug 27, 2004 | 15.59 | 15.97 | 15.30 | 15.96 | 99,218 | +0.56(+3.64%) |
Aug 26, 2004 | 15.13 | 15.87 | 14.95 | 15.40 | 171,247 | +0.36(+2.40%) |
Aug 25, 2004 | 14.72 | 15.04 | 14.58 | 15.04 | 204,740 | +0.31(+2.07%) |
Aug 24, 2004 | 15.02 | 15.22 | 14.73 | 14.73 | 109,663 | -0.19(-1.27%) |
Aug 23, 2004 | 15.24 | 15.35 | 14.86 | 14.92 | 95,437 | -0.35(-2.29%) |
Aug 20, 2004 | 15.06 | 15.31 | 14.92 | 15.27 | 212,422 | +0.28(+1.85%) |
Aug 19, 2004 | 14.58 | 15.53 | 14.06 | 14.99 | 484,389 | +1.55(+11.57%) |
Aug 18, 2004 | 12.64 | 13.74 | 12.64 | 13.44 | 113,728 | +0.52(+4.00%) |
Aug 17, 2004 | 13.00 | 13.28 | 12.63 | 12.92 | 70,947 | +0.19(+1.53%) |
Aug 16, 2004 | 12.61 | 13.16 | 12.61 | 12.73 | 125,509 | -0.08(-0.61%) |
Aug 13, 2004 | 12.26 | 12.93 | 12.26 | 12.81 | 65,005 | +0.28(+2.26%) |
Aug 12, 2004 | 12.45 | 12.82 | 11.95 | 12.52 | 69,687 | +0.03(+0.22%) |
Aug 11, 2004 | 12.72 | 12.72 | 11.87 | 12.50 | 147,837 | -0.33(-2.60%) |
Aug 10, 2004 | 12.39 | 12.95 | 12.39 | 12.83 | 112,904 | +0.41(+3.31%) |
Aug 09, 2004 | 12.98 | 12.98 | 12.28 | 12.42 | 82,292 | -0.21(-1.67%) |
Aug 06, 2004 | 12.93 | 13.15 | 12.60 | 12.63 | 108,582 | -0.61(-4.57%) |
Aug 05, 2004 | 14.29 | 14.41 | 13.03 | 13.23 | 268,845 | -1.17(-8.13%) |
Aug 04, 2004 | 14.98 | 14.98 | 14.41 | 14.41 | 125,509 | -0.39(-2.66%) |
Aug 03, 2004 | 14.93 | 15.23 | 14.73 | 14.80 | 80,250 | -0.33(-2.17%) |
Aug 02, 2004 | 14.99 | 15.27 | 14.75 | 15.13 | 112,364 | +0.38(+2.60%) |
Jul 30, 2004 | 14.94 | 14.96 | 14.73 | 14.74 | 49,339 | -0.07(-0.49%) |
Jul 29, 2004 | 14.80 | 14.94 | 14.72 | 14.82 | 84,092 | -0.02(-0.11%) |
Jul 28, 2004 | 14.81 | 14.89 | 14.44 | 14.83 | 135,052 | +0.02(+0.11%) |
Jul 27, 2004 | 14.74 | 14.97 | 14.74 | 14.82 | 46,638 | +0.06(+0.41%) |
Jul 26, 2004 | 15.00 | 15.00 | 14.58 | 14.76 | 51,680 | +0.03(+0.19%) |
Jul 23, 2004 | 14.74 | 14.91 | 14.73 | 14.73 | 83,192 | -0.02(-0.11%) |
Jul 22, 2004 | 14.74 | 14.90 | 14.58 | 14.74 | 101,559 | -0.11(-0.71%) |
Jul 21, 2004 | 15.12 | 15.18 | 14.72 | 14.85 | 79,411 | +0.03(+0.22%) |
Jul 20, 2004 | 14.76 | 15.02 | 14.72 | 14.82 | 132,351 | -0.09(-0.63%) |
Jul 19, 2004 | 14.80 | 15.08 | 14.68 | 14.91 | 185,112 | +0.11(+0.75%) |
Jul 16, 2004 | 14.87 | 14.99 | 14.78 | 14.80 | 93,996 | -0.05(-0.34%) |
Jul 15, 2004 | 14.82 | 14.99 | 14.80 | 14.85 | 43,216 | +0.03(+0.21%) |
Jul 14, 2004 | 15.03 | 15.05 | 14.72 | 14.82 | 76,890 | -0.02(-0.10%) |
Jul 13, 2004 | 14.86 | 14.88 | 14.76 | 14.83 | 63,384 | +0.03(+0.23%) |
Jul 12, 2004 | 14.65 | 14.99 | 14.65 | 14.80 | 223,647 | +0.07(+0.45%) |
Jul 09, 2004 | 14.82 | 14.89 | 14.69 | 14.73 | 61,404 | -0.05(-0.34%) |
Jul 08, 2004 | 14.46 | 15.11 | 14.44 | 14.78 | 94,897 | -0.01(-0.04%) |
Jul 07, 2004 | 14.83 | 14.99 | 14.77 | 14.79 | 96,337 | -0.22(-1.48%) |
Jul 06, 2004 | 15.09 | 15.37 | 14.66 | 15.01 | 139,374 | -0.25(-1.64%) |
Jul 02, 2004 | 15.13 | 15.37 | 14.97 | 15.26 | 126,229 | +0.42(+2.81%) |
Jul 01, 2004 | 15.03 | 15.07 | 14.65 | 14.84 | 207,621 | +0.01(+0.04%) |
Jun 30, 2004 | 14.16 | 14.84 | 14.16 | 14.84 | 137,934 | +0.32(+2.18%) |
Jun 29, 2004 | 14.04 | 14.72 | 14.02 | 14.52 | 103,720 | +0.19(+1.36%) |
Jun 28, 2004 | 14.49 | 14.54 | 14.05 | 14.33 | 146,217 | -0.16(-1.07%) |
Jun 25, 2004 | 14.21 | 14.49 | 14.11 | 14.48 | 147,477 | +0.27(+1.88%) |
Jun 24, 2004 | 14.22 | 14.39 | 14.10 | 14.22 | 124,969 | -0.01(-0.04%) |
Jun 23, 2004 | 14.36 | 14.50 | 13.99 | 14.22 | 248,857 | -0.12(-0.81%) |
Jun 22, 2004 | 13.13 | 14.41 | 12.86 | 14.34 | 475,386 | +1.46(+11.29%) |
Jun 21, 2004 | 13.11 | 13.32 | 12.80 | 12.88 | 232,471 | -0.07(-0.56%) |
Jun 18, 2004 | 12.79 | 12.97 | 12.46 | 12.96 | 221,846 | +0.04(+0.34%) |
Jun 17, 2004 | 13.39 | 13.55 | 12.72 | 12.91 | 245,796 | -0.49(-3.69%) |
Jun 16, 2004 | 13.68 | 13.73 | 13.27 | 13.41 | 130,371 | -0.27(-1.95%) |
Jun 15, 2004 | 13.63 | 13.74 | 13.49 | 13.67 | 103,000 | +0.04(+0.33%) |
Jun 14, 2004 | 13.71 | 13.81 | 13.61 | 13.63 | 157,561 | -0.16(-1.17%) |
Jun 10, 2004 | 13.62 | 13.89 | 13.61 | 13.79 | 239,493 | +0.17(+1.26%) |
Jun 09, 2004 | 14.13 | 14.17 | 13.62 | 13.62 | 184,572 | -0.54(-3.84%) |
Jun 08, 2004 | 14.19 | 14.40 | 14.11 | 14.16 | 132,892 | -0.22(-1.54%) |
Jun 07, 2004 | 14.02 | 14.67 | 14.02 | 14.38 | 269,385 | +0.41(+2.94%) |
Jun 04, 2004 | 13.97 | 14.06 | 13.44 | 13.97 | 115,785 | +0.08(+0.60%) |
Jun 03, 2004 | 13.84 | 14.16 | 13.84 | 13.89 | 137,573 | -0.12(-0.87%) |
Jun 02, 2004 | 13.75 | 14.16 | 13.75 | 14.01 | 186,193 | +0.09(+0.64%) |