Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.691 | 9.955 | 9.542 | 9.677 | 39,322 | +0.03(+0.30%) |
May 27, 2005 | 9.542 | 9.649 | 9.221 | 9.649 | 56,314 | +0.10(+1.04%) |
May 26, 2005 | 9.542 | 9.762 | 9.463 | 9.549 | 57,719 | -0.03(-0.30%) |
May 25, 2005 | 10.28 | 10.28 | 9.570 | 9.577 | 92,968 | -0.83(-8.00%) |
May 24, 2005 | 10.93 | 10.93 | 10.32 | 10.41 | 68,532 | -0.56(-5.13%) |
May 23, 2005 | 11.08 | 11.11 | 10.89 | 10.97 | 25,278 | -0.11(-1.03%) |
May 20, 2005 | 11.12 | 11.14 | 11.04 | 11.09 | 17,414 | -0.02(-0.19%) |
May 19, 2005 | 11.39 | 11.39 | 11.02 | 11.11 | 59,123 | +0.04(+0.32%) |
May 18, 2005 | 10.50 | 11.08 | 10.50 | 11.07 | 55,472 | +0.63(+6.07%) |
May 17, 2005 | 10.32 | 10.45 | 10.26 | 10.44 | 34,968 | +0.07(+0.69%) |
May 16, 2005 | 10.21 | 10.40 | 10.15 | 10.37 | 48,731 | +0.16(+1.53%) |
May 13, 2005 | 10.31 | 10.40 | 10.12 | 10.21 | 84,963 | -0.10(-0.97%) |
May 12, 2005 | 10.70 | 10.70 | 10.22 | 10.31 | 88,615 | -0.36(-3.34%) |
May 11, 2005 | 10.43 | 10.71 | 10.37 | 10.67 | 43,394 | +0.27(+2.60%) |
May 10, 2005 | 10.68 | 10.68 | 10.32 | 10.40 | 55,050 | -0.30(-2.80%) |
May 09, 2005 | 10.52 | 10.78 | 10.50 | 10.70 | 40,866 | +0.14(+1.35%) |
May 06, 2005 | 10.60 | 10.73 | 10.36 | 10.55 | 67,690 | +0.02(+0.20%) |
May 05, 2005 | 11.10 | 11.10 | 10.42 | 10.53 | 88,193 | -0.61(-5.43%) |
May 04, 2005 | 10.75 | 11.14 | 10.72 | 11.14 | 63,617 | +0.46(+4.27%) |
May 03, 2005 | 10.82 | 11.02 | 10.67 | 10.68 | 69,234 | -0.09(-0.86%) |
May 02, 2005 | 10.61 | 10.77 | 10.59 | 10.77 | 59,404 | +0.20(+1.89%) |
Apr 29, 2005 | 10.77 | 10.79 | 10.40 | 10.57 | 73,728 | -0.18(-1.66%) |
Apr 28, 2005 | 10.89 | 10.97 | 10.75 | 10.75 | 76,537 | -0.17(-1.56%) |
Apr 27, 2005 | 10.93 | 10.94 | 10.80 | 10.92 | 62,634 | -0.04(-0.39%) |
Apr 26, 2005 | 10.93 | 11.04 | 10.87 | 10.97 | 55,753 | +0.00(+0.00%) |
Apr 25, 2005 | 10.82 | 11.01 | 10.82 | 10.97 | 53,506 | +0.10(+0.92%) |
Apr 22, 2005 | 10.68 | 11.07 | 10.68 | 10.87 | 89,036 | +0.23(+2.14%) |
Apr 21, 2005 | 10.79 | 10.82 | 10.54 | 10.64 | 45,641 | -0.11(-0.99%) |
Apr 20, 2005 | 11.22 | 11.22 | 10.73 | 10.75 | 47,467 | -0.47(-4.19%) |
Apr 19, 2005 | 11.24 | 11.25 | 10.89 | 11.22 | 71,201 | -0.02(-0.19%) |
Apr 18, 2005 | 10.86 | 11.24 | 10.73 | 11.24 | 69,796 | +0.34(+3.14%) |
Apr 15, 2005 | 11.43 | 11.43 | 10.77 | 10.89 | 46,765 | -0.46(-4.08%) |
Apr 14, 2005 | 11.71 | 11.79 | 11.32 | 11.36 | 51,961 | -0.39(-3.33%) |
Apr 13, 2005 | 11.96 | 11.96 | 11.64 | 11.75 | 72,745 | -0.20(-1.67%) |
Apr 12, 2005 | 12.35 | 12.35 | 11.58 | 11.95 | 64,460 | -0.43(-3.45%) |
Apr 11, 2005 | 12.60 | 12.62 | 12.35 | 12.38 | 89,317 | -0.26(-2.03%) |
Apr 08, 2005 | 12.63 | 12.76 | 12.53 | 12.63 | 21,065 | -0.01(-0.06%) |
Apr 07, 2005 | 12.39 | 12.65 | 12.39 | 12.64 | 36,092 | +0.15(+1.20%) |
Apr 06, 2005 | 12.60 | 12.67 | 12.43 | 12.49 | 82,857 | -0.09(-0.74%) |
Apr 05, 2005 | 12.67 | 12.70 | 12.52 | 12.58 | 62,072 | -0.16(-1.29%) |
Apr 04, 2005 | 13.37 | 13.38 | 12.71 | 12.75 | 77,099 | -0.61(-4.53%) |
Apr 01, 2005 | 13.24 | 13.39 | 13.12 | 13.35 | 99,990 | +0.11(+0.81%) |
Mar 31, 2005 | 13.19 | 13.24 | 13.00 | 13.24 | 94,794 | +0.09(+0.65%) |
Mar 30, 2005 | 12.46 | 13.19 | 12.46 | 13.16 | 72,184 | +0.57(+4.52%) |
Mar 29, 2005 | 13.37 | 13.48 | 12.57 | 12.59 | 121,336 | -0.83(-6.16%) |
Mar 28, 2005 | 13.74 | 13.79 | 13.35 | 13.42 | 48,871 | -0.33(-2.38%) |
Mar 24, 2005 | 13.67 | 13.74 | 13.61 | 13.74 | 17,133 | +0.10(+0.73%) |
Mar 23, 2005 | 13.74 | 13.74 | 13.46 | 13.64 | 46,905 | -0.05(-0.36%) |
Mar 22, 2005 | 13.60 | 13.69 | 13.46 | 13.69 | 58,280 | +0.06(+0.47%) |
Mar 21, 2005 | 13.74 | 13.74 | 13.34 | 13.63 | 67,128 | -0.09(-0.67%) |
Mar 18, 2005 | 13.53 | 13.77 | 13.44 | 13.72 | 100,411 | +0.19(+1.42%) |
Mar 17, 2005 | 13.46 | 13.68 | 13.42 | 13.53 | 57,719 | +0.11(+0.80%) |
Mar 16, 2005 | 13.49 | 13.57 | 13.42 | 13.42 | 63,336 | -0.11(-0.79%) |
Mar 15, 2005 | 13.56 | 13.71 | 13.47 | 13.53 | 69,515 | +0.00(+0.00%) |
Mar 14, 2005 | 13.31 | 13.62 | 13.30 | 13.53 | 85,806 | +0.22(+1.66%) |
Mar 11, 2005 | 13.39 | 13.48 | 13.27 | 13.31 | 31,598 | -0.09(-0.64%) |
Mar 10, 2005 | 13.42 | 13.63 | 13.35 | 13.39 | 68,813 | +0.01(+0.05%) |
Mar 09, 2005 | 13.40 | 13.46 | 13.28 | 13.39 | 49,995 | -0.04(-0.32%) |
Mar 08, 2005 | 13.56 | 13.60 | 13.36 | 13.43 | 320,475 | -0.16(-1.20%) |
Mar 07, 2005 | 13.53 | 13.66 | 13.53 | 13.59 | 29,632 | -0.05(-0.37%) |
Mar 04, 2005 | 13.03 | 13.69 | 13.03 | 13.64 | 63,898 | +0.68(+5.27%) |
Mar 03, 2005 | 13.26 | 13.26 | 12.90 | 12.96 | 80,469 | -0.30(-2.26%) |
Mar 02, 2005 | 13.56 | 13.66 | 13.24 | 13.26 | 36,653 | -0.33(-2.46%) |
Mar 01, 2005 | 13.56 | 13.65 | 13.52 | 13.59 | 76,678 | +0.06(+0.42%) |
Feb 28, 2005 | 13.67 | 13.74 | 13.52 | 13.54 | 51,259 | -0.19(-1.40%) |
Feb 25, 2005 | 13.24 | 13.74 | 13.24 | 13.73 | 40,024 | +0.50(+3.77%) |
Feb 24, 2005 | 13.07 | 13.39 | 13.05 | 13.23 | 117,825 | +0.12(+0.92%) |
Feb 23, 2005 | 13.03 | 13.13 | 13.02 | 13.11 | 68,954 | +0.04(+0.33%) |
Feb 22, 2005 | 13.32 | 13.35 | 12.92 | 13.07 | 133,695 | -0.33(-2.45%) |
Feb 18, 2005 | 12.99 | 13.46 | 12.97 | 13.39 | 66,004 | +0.43(+3.29%) |
Feb 17, 2005 | 13.30 | 13.30 | 12.83 | 12.97 | 86,789 | -0.34(-2.57%) |
Feb 16, 2005 | 13.39 | 13.39 | 13.18 | 13.31 | 70,639 | -0.08(-0.58%) |
Feb 15, 2005 | 13.39 | 13.46 | 13.28 | 13.39 | 97,743 | -0.01(-0.11%) |
Feb 14, 2005 | 13.49 | 13.49 | 13.39 | 13.40 | 63,898 | -0.20(-1.47%) |
Feb 11, 2005 | 13.67 | 13.74 | 13.38 | 13.60 | 68,392 | -0.11(-0.78%) |
Feb 10, 2005 | 14.01 | 14.01 | 13.60 | 13.71 | 98,305 | -0.37(-2.63%) |
Feb 09, 2005 | 14.13 | 14.25 | 13.91 | 14.08 | 63,617 | -0.04(-0.25%) |
Feb 08, 2005 | 13.89 | 14.17 | 13.81 | 14.11 | 38,760 | +0.20(+1.43%) |
Feb 07, 2005 | 13.68 | 13.96 | 13.64 | 13.91 | 65,724 | +0.21(+1.51%) |
Feb 04, 2005 | 13.39 | 13.72 | 13.19 | 13.71 | 106,871 | +0.26(+1.96%) |
Feb 03, 2005 | 14.20 | 14.20 | 13.42 | 13.44 | 117,825 | -0.90(-6.26%) |
Feb 02, 2005 | 14.49 | 14.49 | 14.06 | 14.34 | 110,101 | -0.19(-1.27%) |
Feb 01, 2005 | 14.18 | 14.63 | 14.18 | 14.53 | 87,772 | +0.34(+2.41%) |
Jan 31, 2005 | 13.97 | 14.24 | 13.97 | 14.18 | 104,063 | +0.26(+1.89%) |
Jan 28, 2005 | 13.89 | 14.04 | 13.74 | 13.92 | 77,942 | +0.04(+0.26%) |
Jan 27, 2005 | 13.96 | 14.03 | 13.76 | 13.89 | 81,172 | -0.20(-1.42%) |
Jan 26, 2005 | 13.71 | 14.08 | 13.64 | 14.08 | 51,680 | +0.41(+2.97%) |
Jan 25, 2005 | 13.46 | 13.74 | 13.42 | 13.68 | 66,566 | +0.26(+1.96%) |
Jan 24, 2005 | 13.46 | 13.48 | 13.24 | 13.42 | 68,111 | -0.01(-0.05%) |
Jan 21, 2005 | 13.39 | 13.47 | 13.29 | 13.42 | 48,450 | +0.01(+0.11%) |
Jan 20, 2005 | 13.56 | 13.64 | 13.32 | 13.41 | 43,254 | -0.20(-1.47%) |
Jan 19, 2005 | 13.67 | 13.91 | 13.60 | 13.61 | 72,324 | -0.06(-0.47%) |
Jan 18, 2005 | 13.49 | 13.71 | 13.42 | 13.67 | 59,544 | +0.14(+1.05%) |
Jan 14, 2005 | 13.53 | 13.74 | 13.53 | 13.53 | 39,743 | +0.00(+0.00%) |
Jan 13, 2005 | 13.78 | 13.89 | 13.42 | 13.53 | 40,445 | -0.28(-2.06%) |
Jan 12, 2005 | 13.76 | 13.81 | 13.66 | 13.81 | 55,050 | +0.04(+0.26%) |
Jan 11, 2005 | 13.85 | 13.85 | 13.69 | 13.78 | 73,026 | -0.11(-0.77%) |
Jan 10, 2005 | 13.28 | 13.96 | 13.26 | 13.89 | 64,319 | +0.57(+4.28%) |
Jan 07, 2005 | 13.53 | 13.59 | 13.28 | 13.32 | 55,893 | -0.35(-2.55%) |
Jan 06, 2005 | 13.81 | 13.81 | 13.60 | 13.66 | 57,578 | -0.19(-1.39%) |
Jan 05, 2005 | 13.98 | 14.03 | 13.74 | 13.86 | 74,431 | -0.13(-0.92%) |
Jan 04, 2005 | 13.94 | 14.10 | 13.84 | 13.98 | 96,058 | +0.11(+0.82%) |
Jan 03, 2005 | 14.13 | 14.23 | 13.83 | 13.87 | 76,397 | -0.30(-2.11%) |
Dec 31, 2004 | 14.21 | 14.38 | 14.10 | 14.17 | 51,820 | +0.02(+0.15%) |
Dec 30, 2004 | 14.10 | 14.31 | 14.06 | 14.15 | 29,632 | +0.06(+0.40%) |
Dec 29, 2004 | 13.74 | 14.13 | 13.74 | 14.09 | 40,305 | +0.23(+1.64%) |
Dec 28, 2004 | 13.74 | 13.89 | 13.71 | 13.86 | 63,477 | +0.05(+0.36%) |
Dec 27, 2004 | 13.67 | 14.10 | 13.67 | 13.81 | 46,624 | +0.07(+0.52%) |
Dec 23, 2004 | 13.78 | 13.94 | 13.71 | 13.74 | 45,782 | -0.05(-0.36%) |
Dec 22, 2004 | 13.64 | 13.93 | 13.64 | 13.79 | 61,791 | +0.19(+1.41%) |
Dec 21, 2004 | 13.33 | 13.71 | 13.33 | 13.60 | 83,419 | +0.27(+2.03%) |
Dec 20, 2004 | 13.12 | 13.46 | 13.10 | 13.33 | 124,707 | +0.18(+1.35%) |
Dec 17, 2004 | 12.89 | 13.23 | 12.89 | 13.15 | 68,111 | +0.30(+2.33%) |
Dec 16, 2004 | 13.64 | 13.71 | 12.82 | 12.85 | 322,160 | -0.75(-5.55%) |
Dec 15, 2004 | 13.28 | 13.74 | 13.26 | 13.61 | 121,196 | +0.36(+2.74%) |
Dec 14, 2004 | 13.32 | 13.35 | 13.00 | 13.24 | 107,152 | -0.07(-0.53%) |
Dec 13, 2004 | 13.35 | 13.35 | 13.09 | 13.32 | 58,280 | -0.05(-0.37%) |
Dec 10, 2004 | 13.45 | 13.49 | 13.30 | 13.37 | 42,552 | -0.09(-0.64%) |
Dec 09, 2004 | 13.21 | 13.47 | 13.17 | 13.45 | 60,387 | +0.29(+2.22%) |
Dec 08, 2004 | 13.17 | 13.38 | 13.10 | 13.16 | 71,481 | -0.03(-0.22%) |
Dec 07, 2004 | 13.89 | 13.89 | 13.17 | 13.19 | 85,806 | -0.68(-4.88%) |
Dec 06, 2004 | 13.74 | 13.96 | 13.68 | 13.86 | 113,331 | +0.08(+0.57%) |
Dec 03, 2004 | 13.81 | 13.94 | 13.55 | 13.79 | 60,527 | -0.10(-0.72%) |
Dec 02, 2004 | 13.94 | 14.03 | 13.81 | 13.89 | 94,373 | -0.09(-0.61%) |
Dec 01, 2004 | 13.71 | 14.19 | 13.71 | 13.97 | 105,607 | +0.31(+2.24%) |
Nov 30, 2004 | 13.85 | 14.03 | 13.66 | 13.66 | 53,787 | -0.18(-1.29%) |
Nov 29, 2004 | 13.83 | 13.86 | 13.44 | 13.84 | 68,111 | +0.06(+0.41%) |
Nov 26, 2004 | 13.71 | 13.81 | 13.67 | 13.79 | 14,886 | +0.07(+0.52%) |
Nov 24, 2004 | 13.19 | 13.84 | 13.19 | 13.71 | 63,196 | +0.40(+2.99%) |
Nov 23, 2004 | 13.14 | 13.44 | 13.14 | 13.32 | 54,910 | +0.21(+1.63%) |
Nov 22, 2004 | 12.82 | 13.19 | 12.80 | 13.10 | 79,627 | +0.22(+1.71%) |
Nov 19, 2004 | 12.89 | 13.10 | 12.85 | 12.88 | 41,569 | -0.15(-1.15%) |
Nov 18, 2004 | 13.07 | 13.14 | 12.93 | 13.03 | 23,312 | -0.11(-0.81%) |
Nov 17, 2004 | 12.93 | 13.23 | 12.90 | 13.14 | 105,748 | +0.25(+1.93%) |
Nov 16, 2004 | 13.35 | 13.38 | 12.87 | 12.89 | 67,690 | -0.46(-3.47%) |
Nov 15, 2004 | 13.38 | 13.45 | 13.24 | 13.35 | 61,651 | -0.03(-0.21%) |
Nov 12, 2004 | 13.24 | 13.49 | 13.19 | 13.38 | 47,326 | +0.11(+0.86%) |
Nov 11, 2004 | 13.49 | 13.49 | 13.17 | 13.27 | 80,188 | -0.19(-1.43%) |
Nov 10, 2004 | 13.56 | 13.60 | 13.42 | 13.46 | 61,791 | -0.10(-0.74%) |
Nov 09, 2004 | 13.60 | 13.71 | 13.47 | 13.56 | 88,474 | -0.01(-0.10%) |
Nov 08, 2004 | 13.71 | 13.76 | 13.52 | 13.57 | 104,765 | -0.25(-1.80%) |
Nov 05, 2004 | 14.20 | 14.32 | 13.67 | 13.82 | 68,392 | -0.38(-2.71%) |
Nov 04, 2004 | 14.35 | 14.53 | 14.21 | 14.21 | 49,714 | -0.21(-1.48%) |
Nov 03, 2004 | 14.21 | 14.43 | 14.13 | 14.42 | 66,426 | +0.19(+1.35%) |
Nov 02, 2004 | 14.95 | 14.96 | 13.96 | 14.23 | 132,150 | -0.83(-5.53%) |
Nov 01, 2004 | 15.81 | 15.81 | 14.95 | 15.06 | 59,544 | -0.90(-5.62%) |
Oct 29, 2004 | 16.16 | 16.31 | 15.96 | 15.96 | 40,305 | -0.24(-1.49%) |
Oct 28, 2004 | 16.11 | 16.22 | 16.07 | 16.20 | 50,276 | +0.02(+0.13%) |
Oct 27, 2004 | 15.31 | 16.36 | 15.31 | 16.18 | 63,196 | +0.82(+5.33%) |
Oct 26, 2004 | 15.11 | 15.36 | 15.07 | 15.36 | 23,031 | +0.19(+1.27%) |
Oct 25, 2004 | 14.99 | 15.48 | 14.97 | 15.17 | 55,191 | +0.15(+1.00%) |
Oct 22, 2004 | 15.17 | 15.40 | 15.02 | 15.02 | 39,181 | -0.22(-1.45%) |
Oct 21, 2004 | 14.74 | 15.31 | 14.60 | 15.24 | 33,564 | +0.50(+3.38%) |
Oct 20, 2004 | 14.28 | 14.74 | 14.14 | 14.74 | 28,368 | +0.46(+3.24%) |
Oct 19, 2004 | 14.53 | 14.72 | 14.17 | 14.28 | 32,721 | -0.18(-1.23%) |
Oct 18, 2004 | 14.38 | 14.50 | 14.21 | 14.46 | 23,171 | +0.00(+0.00%) |
Oct 15, 2004 | 13.96 | 14.53 | 13.96 | 14.46 | 38,479 | +0.49(+3.52%) |
Oct 14, 2004 | 14.24 | 14.24 | 13.96 | 13.96 | 35,109 | -0.28(-1.95%) |
Oct 13, 2004 | 15.06 | 15.10 | 14.23 | 14.24 | 42,130 | -0.87(-5.75%) |
Oct 12, 2004 | 15.02 | 15.20 | 14.98 | 15.11 | 29,351 | +0.01(+0.09%) |
Oct 11, 2004 | 15.16 | 15.17 | 15.02 | 15.10 | 22,750 | -0.14(-0.89%) |
Oct 08, 2004 | 15.02 | 15.44 | 15.00 | 15.23 | 40,305 | +0.12(+0.80%) |
Oct 07, 2004 | 15.24 | 15.24 | 14.97 | 15.11 | 41,990 | -0.23(-1.49%) |
Oct 06, 2004 | 15.29 | 15.41 | 15.27 | 15.34 | 33,845 | +0.06(+0.37%) |
Oct 05, 2004 | 15.52 | 15.52 | 15.17 | 15.28 | 19,661 | -0.22(-1.42%) |
Oct 04, 2004 | 15.24 | 15.50 | 15.20 | 15.50 | 82,576 | +0.19(+1.26%) |
Oct 01, 2004 | 14.88 | 15.31 | 14.88 | 15.31 | 62,072 | +0.44(+2.97%) |
Sep 30, 2004 | 14.74 | 15.02 | 14.46 | 14.87 | 69,234 | +0.20(+1.36%) |
Sep 29, 2004 | 14.03 | 14.67 | 13.82 | 14.67 | 51,820 | +0.64(+4.57%) |
Sep 28, 2004 | 13.76 | 14.03 | 13.71 | 14.03 | 29,351 | +0.25(+1.81%) |
Sep 27, 2004 | 14.00 | 14.00 | 13.74 | 13.78 | 24,997 | -0.21(-1.53%) |
Sep 24, 2004 | 13.89 | 14.12 | 13.89 | 13.99 | 6,600 | +0.16(+1.13%) |
Sep 23, 2004 | 13.99 | 14.01 | 13.83 | 13.84 | 79,205 | -0.27(-1.92%) |
Sep 22, 2004 | 14.06 | 14.15 | 13.95 | 14.11 | 34,547 | -0.03(-0.20%) |
Sep 21, 2004 | 14.47 | 14.53 | 14.11 | 14.13 | 35,389 | -0.39(-2.70%) |
Sep 20, 2004 | 14.60 | 14.64 | 14.46 | 14.53 | 42,832 | -0.12(-0.83%) |
Sep 17, 2004 | 14.76 | 14.76 | 14.58 | 14.65 | 37,917 | -0.11(-0.77%) |
Sep 16, 2004 | 14.85 | 15.00 | 14.74 | 14.76 | 22,610 | -0.14(-0.96%) |
Sep 15, 2004 | 14.80 | 14.98 | 14.67 | 14.90 | 19,941 | +0.17(+1.16%) |
Sep 14, 2004 | 14.74 | 14.81 | 14.60 | 14.73 | 15,307 | -0.05(-0.34%) |
Sep 13, 2004 | 15.06 | 15.13 | 14.75 | 14.78 | 29,210 | -0.35(-2.31%) |
Sep 10, 2004 | 15.31 | 15.31 | 14.99 | 15.13 | 20,222 | -0.19(-1.21%) |
Sep 09, 2004 | 14.88 | 15.32 | 14.83 | 15.32 | 42,130 | +0.43(+2.87%) |
Sep 08, 2004 | 14.90 | 15.16 | 14.88 | 14.89 | 18,116 | -0.01(-0.10%) |
Sep 07, 2004 | 14.73 | 14.90 | 14.58 | 14.90 | 22,048 | +0.04(+0.24%) |
Sep 03, 2004 | 14.88 | 14.95 | 14.78 | 14.87 | 23,031 | +0.10(+0.68%) |
Sep 02, 2004 | 14.46 | 14.80 | 14.46 | 14.77 | 33,845 | +0.06(+0.39%) |
Sep 01, 2004 | 14.67 | 14.85 | 14.54 | 14.71 | 24,857 | -0.02(-0.15%) |
Aug 31, 2004 | 14.72 | 14.78 | 14.58 | 14.73 | 17,414 | +0.03(+0.19%) |
Aug 30, 2004 | 14.81 | 14.83 | 14.64 | 14.70 | 33,423 | -0.11(-0.72%) |
Aug 27, 2004 | 14.67 | 14.86 | 14.67 | 14.81 | 30,474 | +0.15(+1.02%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.47 | 14.66 | 29,772 | +0.06(+0.44%) |
Aug 25, 2004 | 14.20 | 14.63 | 14.20 | 14.60 | 24,295 | +0.40(+2.81%) |
Aug 24, 2004 | 14.13 | 14.51 | 14.13 | 14.20 | 23,733 | -0.03(-0.20%) |
Aug 23, 2004 | 14.31 | 14.37 | 14.11 | 14.23 | 25,138 | -0.14(-0.99%) |
Aug 20, 2004 | 14.48 | 14.79 | 14.36 | 14.37 | 58,421 | -0.18(-1.22%) |
Aug 19, 2004 | 14.06 | 14.55 | 14.06 | 14.55 | 29,632 | +0.43(+3.08%) |
Aug 18, 2004 | 14.31 | 14.31 | 13.92 | 14.11 | 34,547 | -0.27(-1.88%) |
Aug 17, 2004 | 14.31 | 14.41 | 14.24 | 14.38 | 16,150 | -0.04(-0.25%) |
Aug 16, 2004 | 14.01 | 14.56 | 13.99 | 14.42 | 29,772 | +0.40(+2.84%) |
Aug 13, 2004 | 14.05 | 14.13 | 13.92 | 14.02 | 13,903 | +0.04(+0.31%) |
Aug 12, 2004 | 14.35 | 14.35 | 13.98 | 13.98 | 29,491 | -0.43(-2.97%) |
Aug 11, 2004 | 14.24 | 14.48 | 14.21 | 14.41 | 31,036 | +0.04(+0.25%) |
Aug 10, 2004 | 13.71 | 14.55 | 13.71 | 14.37 | 42,832 | +0.71(+5.21%) |
Aug 09, 2004 | 13.96 | 14.02 | 13.66 | 13.66 | 21,486 | -0.19(-1.34%) |
Aug 06, 2004 | 13.96 | 14.24 | 13.84 | 13.84 | 50,276 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.23 | 13.96 | 13.96 | 27,244 | -0.14(-0.96%) |
Aug 04, 2004 | 13.89 | 14.21 | 13.58 | 14.10 | 40,305 | +0.14(+0.97%) |
Aug 03, 2004 | 14.66 | 14.66 | 13.96 | 13.96 | 37,215 | -0.77(-5.22%) |
Aug 02, 2004 | 13.98 | 14.74 | 13.92 | 14.73 | 37,777 | +0.63(+4.44%) |
Jul 30, 2004 | 14.95 | 14.95 | 14.10 | 14.11 | 83,699 | -0.25(-1.74%) |
Jul 29, 2004 | 13.81 | 14.57 | 13.71 | 14.36 | 65,583 | +0.58(+4.24%) |
Jul 28, 2004 | 13.84 | 13.99 | 13.70 | 13.77 | 38,198 | +0.07(+0.52%) |
Jul 27, 2004 | 13.14 | 13.74 | 13.07 | 13.70 | 45,220 | +0.49(+3.72%) |
Jul 26, 2004 | 13.64 | 13.71 | 13.06 | 13.21 | 54,208 | -0.64(-4.63%) |
Jul 23, 2004 | 13.89 | 14.10 | 13.60 | 13.85 | 38,619 | -0.13(-0.92%) |
Jul 22, 2004 | 14.31 | 14.33 | 13.91 | 13.98 | 36,092 | -0.48(-3.30%) |
Jul 21, 2004 | 14.98 | 14.98 | 14.46 | 14.46 | 36,934 | -0.50(-3.33%) |
Jul 20, 2004 | 14.60 | 15.01 | 14.53 | 14.95 | 30,334 | +0.28(+1.94%) |
Jul 19, 2004 | 14.78 | 14.79 | 14.49 | 14.67 | 64,741 | -0.19(-1.29%) |
Jul 16, 2004 | 14.67 | 15.18 | 14.61 | 14.86 | 63,055 | +0.28(+1.95%) |
Jul 15, 2004 | 14.31 | 14.88 | 14.26 | 14.58 | 61,089 | +0.19(+1.34%) |
Jul 14, 2004 | 14.35 | 14.60 | 14.19 | 14.38 | 34,828 | -0.14(-0.98%) |
Jul 13, 2004 | 14.32 | 14.63 | 14.24 | 14.53 | 26,121 | +0.14(+0.94%) |
Jul 12, 2004 | 14.29 | 14.42 | 14.05 | 14.39 | 66,285 | +0.02(+0.15%) |
Jul 09, 2004 | 14.42 | 14.48 | 14.21 | 14.37 | 51,961 | -0.12(-0.84%) |
Jul 08, 2004 | 14.74 | 14.85 | 14.42 | 14.49 | 63,757 | -0.37(-2.49%) |
Jul 07, 2004 | 14.38 | 15.22 | 14.21 | 14.86 | 78,784 | +0.30(+2.05%) |
Jul 06, 2004 | 14.81 | 14.83 | 14.46 | 14.56 | 58,983 | -0.28(-1.92%) |
Jul 02, 2004 | 15.05 | 15.05 | 14.60 | 14.85 | 45,782 | -0.25(-1.65%) |
Jul 01, 2004 | 15.27 | 15.35 | 14.89 | 15.10 | 77,942 | -0.19(-1.26%) |
Jun 30, 2004 | 15.06 | 15.59 | 15.06 | 15.29 | 36,934 | +0.14(+0.94%) |
Jun 29, 2004 | 14.61 | 15.52 | 14.61 | 15.15 | 131,026 | +0.37(+2.51%) |
Jun 28, 2004 | 14.92 | 14.95 | 14.55 | 14.78 | 76,116 | +0.01(+0.10%) |
Jun 25, 2004 | 13.26 | 14.78 | 13.26 | 14.76 | 166,416 | +1.69(+12.97%) |
Jun 24, 2004 | 14.23 | 14.95 | 12.89 | 13.07 | 159,956 | -1.27(-8.89%) |
Jun 23, 2004 | 14.78 | 14.85 | 14.33 | 14.34 | 97,603 | -0.56(-3.77%) |
Jun 22, 2004 | 15.10 | 15.10 | 14.64 | 14.90 | 112,348 | -0.05(-0.33%) |
Jun 21, 2004 | 14.54 | 14.99 | 14.54 | 14.95 | 35,249 | +0.41(+2.84%) |
Jun 18, 2004 | 13.86 | 14.70 | 13.86 | 14.54 | 81,031 | +0.68(+4.93%) |
Jun 17, 2004 | 14.08 | 14.08 | 13.74 | 13.86 | 74,711 | -0.23(-1.62%) |
Jun 16, 2004 | 13.89 | 14.13 | 13.57 | 14.08 | 56,595 | +0.31(+2.22%) |
Jun 15, 2004 | 13.90 | 14.13 | 13.74 | 13.78 | 74,290 | +0.00(+0.00%) |
Jun 14, 2004 | 14.21 | 14.28 | 13.42 | 13.78 | 110,101 | -0.51(-3.54%) |
Jun 10, 2004 | 14.38 | 14.45 | 14.17 | 14.28 | 75,414 | -0.19(-1.28%) |
Jun 09, 2004 | 14.63 | 14.70 | 14.29 | 14.47 | 29,070 | -0.07(-0.49%) |
Jun 08, 2004 | 14.35 | 14.54 | 14.25 | 14.54 | 23,733 | +0.09(+0.64%) |
Jun 07, 2004 | 14.17 | 14.62 | 14.06 | 14.45 | 72,886 | +0.21(+1.45%) |
Jun 04, 2004 | 14.21 | 14.45 | 13.99 | 14.24 | 24,576 | +0.12(+0.86%) |
Jun 03, 2004 | 14.67 | 14.67 | 13.99 | 14.12 | 53,787 | -0.44(-3.03%) |
Jun 02, 2004 | 15.08 | 15.08 | 14.35 | 14.56 | 67,409 | -0.54(-3.58%) |