Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.26 | 18.53 | 18.15 | 18.29 | 828,329 | +0.09(+0.49%) |
May 27, 2005 | 17.91 | 18.24 | 17.71 | 18.20 | 496,544 | +0.29(+1.62%) |
May 26, 2005 | 17.85 | 17.99 | 16.85 | 17.91 | 1,122,365 | +0.14(+0.79%) |
May 25, 2005 | 17.29 | 18.04 | 17.27 | 17.77 | 1,566,454 | +0.52(+3.01%) |
May 24, 2005 | 16.73 | 17.46 | 16.48 | 17.25 | 876,100 | +0.25(+1.47%) |
May 23, 2005 | 17.12 | 17.31 | 16.98 | 17.00 | 657,542 | -0.04(-0.23%) |
May 20, 2005 | 17.22 | 17.22 | 16.76 | 17.04 | 632,725 | -0.14(-0.81%) |
May 19, 2005 | 17.00 | 17.23 | 16.73 | 17.18 | 723,341 | +0.27(+1.60%) |
May 18, 2005 | 16.58 | 17.00 | 16.58 | 16.91 | 826,700 | +0.32(+1.93%) |
May 17, 2005 | 16.54 | 16.68 | 16.35 | 16.59 | 639,993 | -0.11(-0.66%) |
May 16, 2005 | 16.65 | 16.91 | 16.40 | 16.70 | 645,586 | +0.19(+1.15%) |
May 13, 2005 | 15.99 | 16.98 | 15.96 | 16.51 | 2,172,779 | +0.60(+3.77%) |
May 12, 2005 | 15.66 | 16.27 | 15.66 | 15.91 | 944,494 | +0.22(+1.40%) |
May 11, 2005 | 15.64 | 15.86 | 15.10 | 15.69 | 1,224,787 | +0.05(+0.32%) |
May 10, 2005 | 14.53 | 15.89 | 14.34 | 15.64 | 2,196,317 | +1.13(+7.79%) |
May 09, 2005 | 14.33 | 14.54 | 14.31 | 14.51 | 578,877 | +0.13(+0.90%) |
May 06, 2005 | 14.65 | 14.86 | 14.27 | 14.38 | 832,027 | -0.26(-1.78%) |
May 05, 2005 | 14.72 | 14.85 | 14.46 | 14.64 | 517,384 | -0.11(-0.75%) |
May 04, 2005 | 14.74 | 14.86 | 14.57 | 14.75 | 531,891 | +0.19(+1.30%) |
May 03, 2005 | 14.64 | 14.75 | 14.41 | 14.56 | 463,490 | +0.00(+0.00%) |
May 02, 2005 | 14.30 | 14.62 | 14.26 | 14.56 | 463,721 | +0.30(+2.10%) |
Apr 29, 2005 | 14.06 | 14.56 | 13.85 | 14.26 | 648,288 | +0.18(+1.28%) |
Apr 28, 2005 | 14.58 | 14.72 | 14.03 | 14.08 | 631,391 | -0.56(-3.83%) |
Apr 27, 2005 | 14.70 | 14.89 | 14.28 | 14.64 | 433,722 | -0.09(-0.61%) |
Apr 26, 2005 | 14.73 | 15.00 | 14.51 | 14.73 | 468,535 | +0.00(+0.00%) |
Apr 25, 2005 | 14.60 | 14.78 | 14.43 | 14.73 | 279,704 | +0.16(+1.10%) |
Apr 22, 2005 | 14.29 | 15.00 | 14.16 | 14.57 | 945,280 | +0.27(+1.89%) |
Apr 21, 2005 | 15.19 | 15.20 | 14.20 | 14.30 | 1,862,971 | -0.52(-3.51%) |
Apr 20, 2005 | 14.80 | 15.20 | 14.74 | 14.82 | 936,296 | +0.02(+0.14%) |
Apr 19, 2005 | 14.39 | 14.89 | 14.34 | 14.80 | 1,052,398 | +0.43(+2.99%) |
Apr 18, 2005 | 14.61 | 14.68 | 14.19 | 14.37 | 653,355 | -0.13(-0.90%) |
Apr 15, 2005 | 14.20 | 15.00 | 14.14 | 14.50 | 916,504 | +0.31(+2.18%) |
Apr 14, 2005 | 14.29 | 14.35 | 14.11 | 14.19 | 772,227 | -0.14(-0.98%) |
Apr 13, 2005 | 14.61 | 14.80 | 14.23 | 14.33 | 508,721 | -0.34(-2.32%) |
Apr 12, 2005 | 14.53 | 14.87 | 14.13 | 14.67 | 825,362 | +0.08(+0.55%) |
Apr 11, 2005 | 14.27 | 14.91 | 14.27 | 14.59 | 934,401 | +0.31(+2.17%) |
Apr 08, 2005 | 14.27 | 14.43 | 14.11 | 14.28 | 444,740 | +0.01(+0.07%) |
Apr 07, 2005 | 14.51 | 14.55 | 14.10 | 14.27 | 773,215 | -0.20(-1.38%) |
Apr 06, 2005 | 14.11 | 14.52 | 14.02 | 14.47 | 1,140,922 | +0.36(+2.55%) |
Apr 05, 2005 | 14.22 | 14.72 | 14.00 | 14.11 | 1,599,100 | +0.21(+1.51%) |
Apr 04, 2005 | 13.62 | 14.06 | 13.35 | 13.90 | 1,222,014 | +0.18(+1.31%) |
Apr 01, 2005 | 14.00 | 14.22 | 13.60 | 13.72 | 1,134,123 | -0.22(-1.58%) |
Mar 31, 2005 | 14.11 | 14.21 | 13.76 | 13.94 | 1,156,367 | -0.17(-1.20%) |
Mar 30, 2005 | 13.99 | 14.35 | 13.80 | 14.11 | 1,010,881 | +0.30(+2.17%) |
Mar 29, 2005 | 14.51 | 14.56 | 13.80 | 13.81 | 1,237,522 | -0.75(-5.15%) |
Mar 28, 2005 | 15.01 | 15.03 | 14.50 | 14.56 | 1,277,211 | -0.25(-1.69%) |
Mar 24, 2005 | 14.28 | 15.00 | 14.15 | 14.81 | 1,726,343 | +0.62(+4.37%) |
Mar 23, 2005 | 13.32 | 14.48 | 13.32 | 14.19 | 1,908,259 | +0.78(+5.82%) |
Mar 22, 2005 | 13.43 | 13.61 | 13.34 | 13.41 | 964,485 | -0.11(-0.81%) |
Mar 21, 2005 | 13.46 | 13.66 | 13.33 | 13.52 | 805,208 | +0.06(+0.45%) |
Mar 18, 2005 | 13.35 | 13.58 | 13.32 | 13.46 | 609,829 | +0.03(+0.22%) |
Mar 17, 2005 | 13.79 | 13.80 | 13.35 | 13.43 | 1,499,314 | -0.38(-2.75%) |
Mar 16, 2005 | 14.65 | 14.85 | 13.64 | 13.81 | 1,570,990 | -1.03(-6.94%) |
Mar 15, 2005 | 14.98 | 15.55 | 14.64 | 14.84 | 1,433,890 | -0.25(-1.62%) |
Mar 14, 2005 | 14.23 | 15.11 | 14.10 | 15.09 | 1,224,434 | +0.86(+6.01%) |
Mar 11, 2005 | 14.65 | 14.70 | 14.07 | 14.23 | 698,644 | -0.27(-1.86%) |
Mar 10, 2005 | 14.59 | 15.05 | 14.34 | 14.50 | 1,221,464 | -0.05(-0.34%) |
Mar 09, 2005 | 14.49 | 14.74 | 14.24 | 14.55 | 937,185 | +0.08(+0.55%) |
Mar 08, 2005 | 14.99 | 15.10 | 14.34 | 14.47 | 1,459,132 | -0.44(-2.95%) |
Mar 07, 2005 | 15.13 | 15.68 | 14.78 | 14.91 | 1,158,144 | -0.34(-2.23%) |
Mar 04, 2005 | 16.24 | 16.38 | 15.19 | 15.25 | 1,557,716 | -0.83(-5.16%) |
Mar 03, 2005 | 17.51 | 17.52 | 14.63 | 16.08 | 6,325,452 | -1.48(-8.43%) |
Mar 02, 2005 | 18.73 | 18.90 | 17.11 | 17.56 | 8,428,712 | -0.14(-0.79%) |
Mar 01, 2005 | 17.26 | 17.76 | 17.10 | 17.70 | 1,464,521 | +0.36(+2.08%) |
Feb 28, 2005 | 17.80 | 17.88 | 16.93 | 17.34 | 707,993 | -0.56(-3.13%) |
Feb 25, 2005 | 17.51 | 18.10 | 17.26 | 17.90 | 985,764 | +0.32(+1.82%) |
Feb 24, 2005 | 17.44 | 17.69 | 17.31 | 17.58 | 787,506 | +0.02(+0.11%) |
Feb 23, 2005 | 17.40 | 17.71 | 17.11 | 17.56 | 748,734 | +0.20(+1.15%) |
Feb 22, 2005 | 17.50 | 17.74 | 17.27 | 17.36 | 828,971 | -0.15(-0.86%) |
Feb 18, 2005 | 17.38 | 17.57 | 17.33 | 17.51 | 374,491 | +0.10(+0.57%) |
Feb 17, 2005 | 17.62 | 17.65 | 17.25 | 17.41 | 528,665 | -0.11(-0.63%) |
Feb 16, 2005 | 17.40 | 17.70 | 17.26 | 17.52 | 736,398 | +0.13(+0.75%) |
Feb 15, 2005 | 17.88 | 18.08 | 17.27 | 17.39 | 864,092 | -0.54(-3.01%) |
Feb 14, 2005 | 18.03 | 18.20 | 17.50 | 17.93 | 1,006,758 | -0.14(-0.80%) |
Feb 11, 2005 | 17.61 | 18.32 | 17.25 | 18.07 | 1,032,432 | +0.43(+2.41%) |
Feb 10, 2005 | 18.10 | 18.21 | 17.40 | 17.65 | 429,892 | -0.21(-1.18%) |
Feb 09, 2005 | 18.45 | 18.47 | 17.79 | 17.86 | 683,287 | -0.68(-3.67%) |
Feb 08, 2005 | 18.70 | 18.77 | 18.10 | 18.54 | 762,579 | -0.20(-1.07%) |
Feb 07, 2005 | 19.08 | 19.08 | 18.49 | 18.74 | 525,416 | -0.21(-1.11%) |
Feb 04, 2005 | 18.02 | 19.16 | 18.02 | 18.95 | 1,739,561 | +0.87(+4.81%) |
Feb 03, 2005 | 16.86 | 18.18 | 16.86 | 18.08 | 1,696,699 | +1.08(+6.35%) |
Feb 02, 2005 | 17.02 | 17.25 | 16.55 | 17.00 | 586,732 | +0.00(+0.00%) |
Feb 01, 2005 | 16.80 | 17.01 | 16.65 | 17.00 | 852,089 | +0.15(+0.89%) |
Jan 31, 2005 | 17.42 | 17.60 | 16.50 | 16.85 | 1,237,439 | -0.45(-2.60%) |
Jan 28, 2005 | 17.95 | 17.95 | 17.11 | 17.30 | 448,716 | -0.35(-1.98%) |
Jan 27, 2005 | 17.28 | 17.82 | 17.28 | 17.65 | 604,292 | +0.53(+3.10%) |
Jan 26, 2005 | 17.20 | 17.32 | 16.95 | 17.12 | 924,848 | -0.03(-0.17%) |
Jan 25, 2005 | 17.34 | 17.98 | 17.10 | 17.15 | 714,493 | +0.12(+0.70%) |
Jan 24, 2005 | 17.96 | 18.37 | 16.92 | 17.03 | 762,296 | -0.91(-5.07%) |
Jan 21, 2005 | 18.90 | 18.90 | 17.76 | 17.94 | 767,913 | -0.84(-4.47%) |
Jan 20, 2005 | 18.89 | 19.10 | 18.57 | 18.78 | 524,510 | -0.12(-0.63%) |
Jan 19, 2005 | 19.18 | 19.30 | 18.57 | 18.90 | 1,093,242 | -0.32(-1.66%) |
Jan 18, 2005 | 18.79 | 19.63 | 18.44 | 19.22 | 1,360,489 | +0.61(+3.28%) |
Jan 14, 2005 | 18.73 | 18.90 | 18.47 | 18.61 | 690,777 | -0.05(-0.27%) |
Jan 13, 2005 | 19.00 | 19.00 | 18.55 | 18.66 | 481,755 | -0.35(-1.84%) |
Jan 12, 2005 | 18.96 | 19.05 | 18.67 | 19.01 | 569,183 | +0.01(+0.05%) |
Jan 11, 2005 | 19.68 | 19.78 | 18.76 | 19.00 | 715,698 | -0.80(-4.04%) |
Jan 10, 2005 | 19.25 | 19.86 | 19.17 | 19.80 | 598,043 | +0.61(+3.18%) |
Jan 07, 2005 | 19.25 | 19.33 | 18.80 | 19.19 | 324,307 | +0.10(+0.52%) |
Jan 06, 2005 | 19.06 | 19.25 | 18.77 | 19.09 | 396,455 | +0.29(+1.54%) |
Jan 05, 2005 | 19.09 | 19.35 | 18.55 | 18.80 | 480,565 | -0.43(-2.24%) |
Jan 04, 2005 | 20.10 | 20.54 | 18.90 | 19.23 | 679,037 | -0.53(-2.68%) |
Jan 03, 2005 | 20.29 | 20.57 | 19.55 | 19.76 | 469,493 | -0.48(-2.37%) |
Dec 31, 2004 | 20.61 | 20.61 | 20.08 | 20.24 | 262,900 | -0.16(-0.78%) |
Dec 30, 2004 | 20.41 | 20.62 | 20.10 | 20.40 | 345,000 | -0.06(-0.29%) |
Dec 29, 2004 | 20.10 | 20.51 | 19.92 | 20.46 | 582,900 | +0.39(+1.94%) |
Dec 28, 2004 | 19.65 | 20.28 | 19.43 | 20.07 | 414,400 | +0.42(+2.14%) |
Dec 27, 2004 | 19.88 | 19.91 | 19.36 | 19.65 | 295,300 | -0.17(-0.86%) |
Dec 23, 2004 | 19.92 | 19.95 | 19.61 | 19.82 | 333,300 | +0.14(+0.71%) |
Dec 22, 2004 | 19.69 | 20.08 | 19.65 | 19.68 | 742,300 | +0.07(+0.36%) |
Dec 21, 2004 | 19.00 | 19.70 | 19.00 | 19.61 | 599,400 | +0.48(+2.51%) |
Dec 20, 2004 | 18.91 | 19.50 | 18.86 | 19.13 | 987,900 | +0.17(+0.90%) |
Dec 17, 2004 | 19.25 | 19.41 | 18.32 | 18.96 | 1,237,400 | -0.61(-3.12%) |
Dec 16, 2004 | 19.36 | 19.91 | 19.36 | 19.57 | 494,700 | +0.11(+0.57%) |
Dec 15, 2004 | 19.40 | 19.54 | 19.00 | 19.46 | 536,800 | +0.00(+0.00%) |
Dec 14, 2004 | 19.10 | 19.60 | 18.74 | 19.46 | 731,400 | +0.43(+2.26%) |
Dec 13, 2004 | 18.75 | 19.20 | 18.39 | 19.03 | 758,300 | +0.28(+1.49%) |
Dec 10, 2004 | 18.60 | 18.86 | 18.41 | 18.75 | 626,300 | +0.10(+0.54%) |
Dec 09, 2004 | 18.73 | 18.87 | 18.45 | 18.65 | 585,700 | -0.21(-1.11%) |
Dec 08, 2004 | 18.70 | 19.40 | 18.57 | 18.86 | 1,472,000 | +0.26(+1.40%) |
Dec 07, 2004 | 18.87 | 19.37 | 18.50 | 18.60 | 936,200 | -0.69(-3.58%) |
Dec 06, 2004 | 19.61 | 19.62 | 18.85 | 19.29 | 1,044,600 | -0.17(-0.87%) |
Dec 03, 2004 | 19.91 | 20.27 | 19.22 | 19.46 | 1,539,900 | -0.66(-3.28%) |
Dec 02, 2004 | 19.50 | 20.57 | 19.36 | 20.12 | 2,194,000 | +0.72(+3.71%) |
Dec 01, 2004 | 19.40 | 20.31 | 18.50 | 19.40 | 5,827,400 | +0.71(+3.83%) |
Nov 30, 2004 | 15.14 | 18.68 | 15.12 | 18.68 | 6,416,400 | +3.59(+23.82%) |
Nov 29, 2004 | 14.85 | 15.41 | 14.73 | 15.09 | 1,044,100 | +0.24(+1.62%) |
Nov 26, 2004 | 14.63 | 14.87 | 14.63 | 14.85 | 204,500 | +0.17(+1.16%) |
Nov 24, 2004 | 14.59 | 14.97 | 14.58 | 14.68 | 508,300 | -0.01(-0.07%) |
Nov 23, 2004 | 14.88 | 14.88 | 14.18 | 14.69 | 1,212,700 | -0.04(-0.27%) |
Nov 22, 2004 | 15.15 | 15.35 | 14.65 | 14.73 | 996,800 | -0.36(-2.39%) |
Nov 19, 2004 | 15.69 | 15.96 | 15.00 | 15.09 | 1,016,500 | -0.79(-4.97%) |
Nov 18, 2004 | 16.20 | 16.33 | 15.70 | 15.88 | 524,100 | -0.46(-2.82%) |
Nov 17, 2004 | 16.07 | 16.74 | 16.04 | 16.34 | 376,800 | +0.15(+0.93%) |
Nov 16, 2004 | 16.28 | 16.47 | 15.95 | 16.19 | 503,800 | -0.10(-0.61%) |
Nov 15, 2004 | 15.70 | 16.31 | 15.51 | 16.29 | 371,600 | +0.47(+2.97%) |
Nov 12, 2004 | 15.95 | 16.00 | 15.36 | 15.82 | 424,500 | -0.08(-0.50%) |
Nov 11, 2004 | 15.59 | 16.20 | 15.58 | 15.90 | 294,700 | +0.12(+0.76%) |
Nov 10, 2004 | 15.83 | 16.20 | 15.60 | 15.78 | 453,700 | +0.10(+0.64%) |
Nov 09, 2004 | 15.70 | 15.90 | 15.58 | 15.68 | 419,300 | -0.09(-0.57%) |
Nov 08, 2004 | 15.68 | 15.84 | 15.44 | 15.77 | 563,200 | -0.07(-0.44%) |
Nov 05, 2004 | 15.15 | 15.93 | 15.00 | 15.84 | 848,400 | +0.91(+6.10%) |
Nov 04, 2004 | 14.68 | 14.97 | 14.10 | 14.93 | 451,600 | +0.14(+0.95%) |
Nov 03, 2004 | 14.47 | 14.83 | 14.21 | 14.79 | 737,500 | +0.63(+4.45%) |
Nov 02, 2004 | 14.41 | 14.56 | 14.07 | 14.16 | 404,700 | -0.05(-0.35%) |
Nov 01, 2004 | 14.32 | 14.55 | 14.12 | 14.21 | 849,900 | -0.20(-1.39%) |
Oct 29, 2004 | 14.57 | 14.69 | 14.16 | 14.41 | 534,600 | -0.25(-1.71%) |
Oct 28, 2004 | 14.67 | 14.81 | 14.48 | 14.66 | 621,800 | -0.21(-1.41%) |
Oct 27, 2004 | 14.18 | 14.97 | 14.00 | 14.87 | 777,200 | +0.87(+6.21%) |
Oct 26, 2004 | 14.00 | 14.20 | 13.66 | 14.00 | 441,300 | +0.01(+0.07%) |
Oct 25, 2004 | 14.04 | 14.28 | 13.97 | 13.99 | 375,800 | -0.10(-0.71%) |
Oct 22, 2004 | 14.22 | 14.38 | 13.94 | 14.09 | 614,200 | -0.14(-0.98%) |
Oct 21, 2004 | 14.27 | 14.48 | 14.06 | 14.23 | 255,800 | -0.06(-0.42%) |
Oct 20, 2004 | 14.23 | 14.46 | 14.02 | 14.29 | 307,200 | -0.01(-0.07%) |
Oct 19, 2004 | 14.60 | 14.64 | 14.28 | 14.30 | 359,000 | -0.21(-1.45%) |
Oct 18, 2004 | 14.47 | 14.55 | 14.23 | 14.51 | 410,400 | +0.14(+0.97%) |
Oct 15, 2004 | 14.13 | 14.50 | 13.77 | 14.37 | 702,600 | +0.25(+1.77%) |
Oct 14, 2004 | 14.04 | 14.61 | 14.02 | 14.12 | 629,800 | +0.17(+1.22%) |
Oct 13, 2004 | 14.28 | 14.40 | 13.86 | 13.95 | 551,100 | -0.42(-2.92%) |
Oct 12, 2004 | 14.50 | 14.50 | 14.13 | 14.37 | 261,000 | -0.04(-0.28%) |
Oct 11, 2004 | 14.45 | 14.58 | 14.41 | 14.41 | 230,400 | -0.09(-0.62%) |
Oct 08, 2004 | 14.91 | 14.91 | 14.30 | 14.50 | 264,800 | -0.22(-1.49%) |
Oct 07, 2004 | 15.01 | 15.11 | 14.61 | 14.72 | 374,600 | -0.38(-2.52%) |
Oct 06, 2004 | 15.16 | 15.24 | 14.81 | 15.10 | 292,400 | -0.02(-0.13%) |
Oct 05, 2004 | 15.14 | 15.69 | 14.80 | 15.12 | 632,500 | +0.28(+1.89%) |
Oct 04, 2004 | 14.69 | 14.96 | 14.69 | 14.84 | 341,500 | +0.10(+0.68%) |
Oct 01, 2004 | 14.55 | 14.85 | 14.45 | 14.74 | 531,700 | +0.26(+1.80%) |
Sep 30, 2004 | 14.95 | 15.00 | 14.26 | 14.48 | 405,400 | -0.42(-2.82%) |
Sep 29, 2004 | 14.72 | 14.95 | 14.57 | 14.90 | 519,400 | +0.32(+2.19%) |
Sep 28, 2004 | 14.40 | 14.90 | 14.27 | 14.58 | 396,700 | +0.30(+2.10%) |
Sep 27, 2004 | 14.20 | 14.39 | 13.99 | 14.28 | 439,300 | -0.05(-0.35%) |
Sep 24, 2004 | 14.65 | 15.15 | 14.26 | 14.33 | 527,100 | -0.21(-1.44%) |
Sep 23, 2004 | 14.26 | 14.72 | 14.18 | 14.54 | 343,300 | +0.20(+1.39%) |
Sep 22, 2004 | 14.65 | 14.76 | 14.22 | 14.34 | 485,600 | -0.41(-2.78%) |
Sep 21, 2004 | 14.70 | 14.87 | 14.35 | 14.75 | 409,000 | +0.35(+2.43%) |
Sep 20, 2004 | 15.04 | 15.04 | 14.19 | 14.40 | 543,700 | -0.47(-3.16%) |
Sep 17, 2004 | 14.99 | 15.00 | 14.50 | 14.87 | 702,900 | -0.03(-0.20%) |
Sep 16, 2004 | 14.77 | 15.12 | 14.75 | 14.90 | 379,200 | +0.11(+0.74%) |
Sep 15, 2004 | 14.80 | 14.99 | 14.41 | 14.79 | 598,900 | -0.01(-0.07%) |
Sep 14, 2004 | 14.99 | 15.06 | 14.50 | 14.80 | 572,000 | -0.17(-1.14%) |
Sep 13, 2004 | 14.95 | 15.21 | 14.65 | 14.97 | 665,100 | +0.06(+0.40%) |
Sep 10, 2004 | 14.10 | 15.05 | 14.00 | 14.91 | 858,700 | +0.81(+5.74%) |
Sep 09, 2004 | 13.82 | 14.15 | 13.74 | 14.10 | 481,400 | +0.26(+1.88%) |
Sep 08, 2004 | 14.00 | 14.48 | 13.41 | 13.84 | 867,000 | -0.08(-0.57%) |
Sep 07, 2004 | 13.09 | 15.20 | 13.00 | 13.92 | 2,597,800 | +0.74(+5.61%) |
Sep 03, 2004 | 13.36 | 13.47 | 12.95 | 13.18 | 334,600 | -0.03(-0.19%) |
Sep 02, 2004 | 12.79 | 13.50 | 12.49 | 13.21 | 481,700 | +0.29(+2.29%) |
Sep 01, 2004 | 12.74 | 13.05 | 12.51 | 12.91 | 1,087,000 | +0.17(+1.33%) |
Aug 31, 2004 | 12.53 | 12.88 | 12.53 | 12.74 | 504,900 | +0.14(+1.11%) |
Aug 30, 2004 | 13.65 | 13.65 | 12.28 | 12.60 | 742,500 | -0.79(-5.90%) |
Aug 27, 2004 | 13.06 | 13.95 | 13.00 | 13.39 | 1,292,800 | +0.42(+3.24%) |
Aug 26, 2004 | 12.85 | 13.10 | 12.80 | 12.97 | 601,100 | +0.00(+0.00%) |
Aug 25, 2004 | 12.84 | 13.00 | 12.50 | 12.97 | 310,600 | +0.22(+1.73%) |
Aug 24, 2004 | 12.69 | 12.97 | 12.52 | 12.75 | 445,700 | +0.04(+0.31%) |
Aug 23, 2004 | 13.11 | 13.29 | 12.66 | 12.71 | 562,800 | -0.44(-3.35%) |
Aug 20, 2004 | 13.05 | 13.24 | 12.87 | 13.15 | 540,000 | +0.08(+0.61%) |
Aug 19, 2004 | 13.12 | 13.22 | 12.80 | 13.07 | 967,300 | -0.05(-0.38%) |
Aug 18, 2004 | 12.58 | 13.16 | 12.07 | 13.12 | 801,400 | +0.72(+5.81%) |
Aug 17, 2004 | 12.06 | 12.50 | 12.06 | 12.40 | 901,500 | +0.37(+3.08%) |
Aug 16, 2004 | 11.49 | 12.62 | 11.46 | 12.03 | 1,583,900 | +0.83(+7.41%) |
Aug 13, 2004 | 11.73 | 11.83 | 11.06 | 11.20 | 693,700 | -0.45(-3.86%) |
Aug 12, 2004 | 11.41 | 12.06 | 11.36 | 11.65 | 1,158,100 | +0.00(+0.00%) |
Aug 11, 2004 | 10.52 | 11.75 | 10.18 | 11.65 | 1,855,400 | +0.87(+8.07%) |
Aug 10, 2004 | 9.540 | 10.83 | 9.500 | 10.78 | 1,985,400 | +1.09(+11.25%) |
Aug 09, 2004 | 10.01 | 10.60 | 9.430 | 9.690 | 1,572,500 | -0.41(-4.06%) |
Aug 06, 2004 | 9.760 | 11.11 | 9.640 | 10.10 | 2,981,000 | -0.35(-3.35%) |
Aug 05, 2004 | 16.49 | 16.59 | 9.050 | 10.45 | 25,250,800 | -6.49(-38.31%) |
Aug 03, 2004 | 17.58 | 17.58 | 16.82 | 16.94 | 481,900 | -0.57(-3.26%) |
Aug 02, 2004 | 17.31 | 17.68 | 17.03 | 17.51 | 406,100 | -0.03(-0.17%) |
Jul 30, 2004 | 17.18 | 17.67 | 16.88 | 17.54 | 440,200 | +0.38(+2.21%) |
Jul 29, 2004 | 16.83 | 17.31 | 16.62 | 17.16 | 422,600 | +0.15(+0.88%) |
Jul 28, 2004 | 17.37 | 17.37 | 16.28 | 17.01 | 572,500 | -0.36(-2.07%) |
Jul 27, 2004 | 16.68 | 17.50 | 16.50 | 17.37 | 504,200 | +0.56(+3.33%) |
Jul 26, 2004 | 16.96 | 17.15 | 16.54 | 16.81 | 842,300 | -0.31(-1.81%) |
Jul 23, 2004 | 16.74 | 17.12 | 16.66 | 17.12 | 557,100 | +0.26(+1.54%) |
Jul 22, 2004 | 16.47 | 17.09 | 16.02 | 16.86 | 828,600 | +0.46(+2.80%) |
Jul 21, 2004 | 16.97 | 17.19 | 16.21 | 16.40 | 630,200 | -0.70(-4.09%) |
Jul 20, 2004 | 16.80 | 17.11 | 16.74 | 17.10 | 916,300 | +0.20(+1.18%) |
Jul 19, 2004 | 17.51 | 17.79 | 16.82 | 16.90 | 870,500 | -0.70(-3.98%) |
Jul 16, 2004 | 17.86 | 18.02 | 17.51 | 17.60 | 529,500 | -0.20(-1.12%) |
Jul 15, 2004 | 18.21 | 18.46 | 17.71 | 17.80 | 754,300 | -0.41(-2.25%) |
Jul 14, 2004 | 18.24 | 18.34 | 18.06 | 18.21 | 448,100 | -0.10(-0.55%) |
Jul 13, 2004 | 18.06 | 18.54 | 18.06 | 18.31 | 414,800 | +0.26(+1.44%) |
Jul 12, 2004 | 18.30 | 18.78 | 18.00 | 18.05 | 694,600 | -0.28(-1.53%) |
Jul 09, 2004 | 18.87 | 19.13 | 18.30 | 18.33 | 297,200 | -0.37(-1.98%) |
Jul 08, 2004 | 19.00 | 19.14 | 18.47 | 18.70 | 568,700 | -0.30(-1.58%) |
Jul 07, 2004 | 19.01 | 19.48 | 18.79 | 19.00 | 676,900 | +0.38(+2.04%) |
Jul 06, 2004 | 19.40 | 19.40 | 18.50 | 18.62 | 649,100 | -0.84(-4.32%) |
Jul 02, 2004 | 19.83 | 19.86 | 19.37 | 19.46 | 262,000 | -0.35(-1.77%) |
Jul 01, 2004 | 19.98 | 20.03 | 19.44 | 19.81 | 472,800 | -0.15(-0.75%) |
Jun 30, 2004 | 19.90 | 20.29 | 19.69 | 19.96 | 646,800 | +0.16(+0.81%) |
Jun 29, 2004 | 19.20 | 20.29 | 19.20 | 19.80 | 1,081,600 | +0.70(+3.66%) |
Jun 28, 2004 | 19.10 | 19.38 | 18.95 | 19.10 | 713,600 | +0.20(+1.06%) |
Jun 25, 2004 | 17.89 | 25.00 | 17.88 | 18.90 | 4,166,200 | +1.00(+5.59%) |
Jun 24, 2004 | 18.25 | 18.26 | 17.90 | 17.90 | 468,100 | -0.33(-1.81%) |
Jun 23, 2004 | 17.96 | 18.42 | 17.74 | 18.23 | 725,000 | +0.23(+1.28%) |
Jun 22, 2004 | 18.52 | 18.67 | 17.62 | 18.00 | 921,000 | -0.51(-2.76%) |
Jun 21, 2004 | 18.75 | 18.75 | 18.30 | 18.51 | 922,100 | -0.33(-1.75%) |
Jun 18, 2004 | 18.08 | 18.97 | 18.02 | 18.84 | 1,212,400 | +0.67(+3.69%) |
Jun 17, 2004 | 18.19 | 18.29 | 17.96 | 18.17 | 764,700 | -0.12(-0.66%) |
Jun 16, 2004 | 18.29 | 18.33 | 17.80 | 18.29 | 1,013,500 | +0.13(+0.72%) |
Jun 15, 2004 | 17.65 | 18.23 | 17.65 | 18.16 | 910,700 | +0.50(+2.83%) |
Jun 14, 2004 | 17.81 | 17.91 | 17.05 | 17.66 | 1,831,600 | -0.42(-2.32%) |
Jun 10, 2004 | 17.45 | 18.11 | 16.50 | 18.08 | 2,174,600 | +0.76(+4.39%) |
Jun 09, 2004 | 18.40 | 18.50 | 17.10 | 17.32 | 3,058,000 | -2.50(-12.61%) |
Jun 08, 2004 | 20.14 | 20.30 | 19.69 | 19.82 | 519,000 | -0.28(-1.39%) |
Jun 07, 2004 | 20.56 | 20.56 | 19.78 | 20.10 | 1,414,300 | -0.51(-2.47%) |
Jun 04, 2004 | 20.23 | 20.71 | 20.12 | 20.61 | 879,000 | +0.50(+2.49%) |
Jun 03, 2004 | 20.89 | 20.99 | 20.03 | 20.11 | 949,200 | -0.99(-4.69%) |
Jun 02, 2004 | 21.41 | 21.50 | 20.73 | 21.10 | 1,020,300 | -0.34(-1.59%) |