Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.01 | 10.60 | 10.01 | 10.44 | 11,684 | -0.31(-2.92%) |
May 27, 2005 | 10.28 | 10.85 | 10.28 | 10.76 | 10,468 | +0.21(+2.01%) |
May 26, 2005 | 10.22 | 10.80 | 9.900 | 10.55 | 23,565 | +0.16(+1.51%) |
May 25, 2005 | 10.51 | 10.56 | 9.569 | 10.39 | 41,214 | -0.29(-2.68%) |
May 24, 2005 | 10.54 | 10.85 | 8.644 | 10.68 | 65,188 | -0.35(-3.18%) |
May 23, 2005 | 11.07 | 11.36 | 10.88 | 11.03 | 14,581 | -0.16(-1.40%) |
May 20, 2005 | 11.09 | 11.18 | 10.44 | 11.18 | 16,198 | +0.66(+6.23%) |
May 19, 2005 | 10.79 | 10.82 | 10.53 | 10.53 | 12,619 | -0.24(-2.23%) |
May 18, 2005 | 10.48 | 11.30 | 10.45 | 10.77 | 19,166 | +0.14(+1.30%) |
May 17, 2005 | 10.85 | 10.92 | 10.46 | 10.63 | 14,758 | -0.22(-2.04%) |
May 16, 2005 | 10.68 | 12.58 | 10.47 | 10.85 | 21,844 | -0.27(-2.41%) |
May 13, 2005 | 12.18 | 12.47 | 11.12 | 11.12 | 19,396 | -0.58(-4.97%) |
May 12, 2005 | 11.29 | 11.98 | 11.10 | 11.70 | 31,326 | +0.02(+0.16%) |
May 11, 2005 | 11.35 | 11.73 | 11.35 | 11.68 | 10,094 | +0.05(+0.40%) |
May 10, 2005 | 11.12 | 11.90 | 11.12 | 11.64 | 19,176 | +0.74(+6.78%) |
May 09, 2005 | 12.47 | 12.47 | 10.75 | 10.90 | 42,843 | -1.29(-10.61%) |
May 06, 2005 | 11.92 | 12.19 | 11.92 | 12.19 | 10,436 | +0.24(+2.01%) |
May 05, 2005 | 12.01 | 12.24 | 11.82 | 11.95 | 22,620 | -0.58(-4.64%) |
May 04, 2005 | 12.93 | 12.95 | 12.37 | 12.53 | 22,668 | -0.02(-0.15%) |
May 03, 2005 | 11.98 | 12.84 | 11.79 | 12.55 | 21,466 | +0.73(+6.17%) |
May 02, 2005 | 11.82 | 11.98 | 11.65 | 11.82 | 9,706 | +0.02(+0.16%) |
Apr 29, 2005 | 11.67 | 11.80 | 11.54 | 11.80 | 13,341 | +0.04(+0.31%) |
Apr 28, 2005 | 11.82 | 11.98 | 11.76 | 11.77 | 3,484 | -0.19(-1.62%) |
Apr 27, 2005 | 11.96 | 12.01 | 11.96 | 11.96 | 24,678 | -0.05(-0.38%) |
Apr 26, 2005 | 12.35 | 12.35 | 11.97 | 12.01 | 4,169 | -0.27(-2.18%) |
Apr 25, 2005 | 12.49 | 12.60 | 12.22 | 12.27 | 9,482 | +0.08(+0.68%) |
Apr 22, 2005 | 12.01 | 12.27 | 11.85 | 12.19 | 30,952 | -0.18(-1.42%) |
Apr 21, 2005 | 11.53 | 12.51 | 11.53 | 12.37 | 14,071 | +0.27(+2.21%) |
Apr 20, 2005 | 12.61 | 12.61 | 11.95 | 12.10 | 26,825 | -0.30(-2.46%) |
Apr 19, 2005 | 10.62 | 12.48 | 10.62 | 12.40 | 67,888 | +1.64(+15.28%) |
Apr 18, 2005 | 10.74 | 11.04 | 10.57 | 10.76 | 10,096 | -0.20(-1.85%) |
Apr 15, 2005 | 11.71 | 11.71 | 10.44 | 10.96 | 54,374 | -0.77(-6.54%) |
Apr 14, 2005 | 12.25 | 12.25 | 11.70 | 11.73 | 81,876 | -0.31(-2.61%) |
Apr 13, 2005 | 11.95 | 12.15 | 11.95 | 12.04 | 5,360 | -0.01(-0.08%) |
Apr 12, 2005 | 12.25 | 12.25 | 11.97 | 12.05 | 20,679 | -0.20(-1.66%) |
Apr 11, 2005 | 12.58 | 12.58 | 12.19 | 12.25 | 22,523 | -0.22(-1.78%) |
Apr 08, 2005 | 12.51 | 12.61 | 12.47 | 12.48 | 4,439 | -0.04(-0.29%) |
Apr 07, 2005 | 12.37 | 12.51 | 12.24 | 12.51 | 32,400 | +0.08(+0.67%) |
Apr 06, 2005 | 12.47 | 12.60 | 12.13 | 12.43 | 6,597 | +0.27(+2.20%) |
Apr 05, 2005 | 12.47 | 12.56 | 12.00 | 12.16 | 8,905 | -0.18(-1.42%) |
Apr 04, 2005 | 12.20 | 12.47 | 12.20 | 12.34 | 5,685 | +0.14(+1.14%) |
Apr 01, 2005 | 12.16 | 12.32 | 12.05 | 12.20 | 5,565 | +0.15(+1.23%) |
Mar 31, 2005 | 12.04 | 12.25 | 12.01 | 12.05 | 13,362 | -0.23(-1.88%) |
Mar 30, 2005 | 11.90 | 12.64 | 11.70 | 12.28 | 67,689 | +0.29(+2.39%) |
Mar 29, 2005 | 12.55 | 12.64 | 11.94 | 12.00 | 15,896 | -0.19(-1.59%) |
Mar 28, 2005 | 11.97 | 12.35 | 11.82 | 12.19 | 11,260 | -0.28(-2.22%) |
Mar 24, 2005 | 12.64 | 12.64 | 12.02 | 12.47 | 27,948 | +0.25(+2.04%) |
Mar 23, 2005 | 13.17 | 13.17 | 11.73 | 12.22 | 70,888 | -0.94(-7.16%) |
Mar 22, 2005 | 12.10 | 13.61 | 12.10 | 13.16 | 42,089 | +0.71(+5.71%) |
Mar 21, 2005 | 12.21 | 12.46 | 12.14 | 12.45 | 19,291 | -0.18(-1.39%) |
Mar 18, 2005 | 12.49 | 12.62 | 12.12 | 12.62 | 14,429 | +0.42(+3.48%) |
Mar 17, 2005 | 12.11 | 12.47 | 12.11 | 12.20 | 14,295 | +0.02(+0.15%) |
Mar 16, 2005 | 12.98 | 12.98 | 11.19 | 12.18 | 135,052 | -0.80(-6.19%) |
Mar 15, 2005 | 14.08 | 14.08 | 12.93 | 12.98 | 54,457 | -0.96(-6.89%) |
Mar 14, 2005 | 13.02 | 13.94 | 13.02 | 13.94 | 32,492 | +0.78(+5.96%) |
Mar 11, 2005 | 12.93 | 13.62 | 12.93 | 13.16 | 33,600 | -0.16(-1.18%) |
Mar 10, 2005 | 14.31 | 14.31 | 13.13 | 13.32 | 43,483 | -0.76(-5.38%) |
Mar 09, 2005 | 14.31 | 14.72 | 14.01 | 14.07 | 22,336 | -0.45(-3.12%) |
Mar 08, 2005 | 14.36 | 14.94 | 14.22 | 14.53 | 34,362 | -0.18(-1.19%) |
Mar 07, 2005 | 15.09 | 15.56 | 14.66 | 14.70 | 37,088 | -0.33(-2.21%) |
Mar 04, 2005 | 13.85 | 15.24 | 13.85 | 15.03 | 69,134 | +0.78(+5.44%) |
Mar 03, 2005 | 14.61 | 14.61 | 14.01 | 14.26 | 38,432 | -0.14(-0.96%) |
Mar 02, 2005 | 14.78 | 14.78 | 14.36 | 14.40 | 25,937 | -0.26(-1.76%) |
Mar 01, 2005 | 15.10 | 15.28 | 14.51 | 14.66 | 49,813 | -0.54(-3.53%) |
Feb 28, 2005 | 15.52 | 15.65 | 14.52 | 15.19 | 99,360 | -0.41(-2.61%) |
Feb 25, 2005 | 15.44 | 15.70 | 15.44 | 15.60 | 11,285 | +0.10(+0.66%) |
Feb 24, 2005 | 14.94 | 15.70 | 14.94 | 15.50 | 23,429 | +0.55(+3.71%) |
Feb 23, 2005 | 14.31 | 15.05 | 14.27 | 14.94 | 24,310 | +0.34(+2.34%) |
Feb 22, 2005 | 16.02 | 16.02 | 12.78 | 14.60 | 84,195 | -1.44(-8.98%) |
Feb 18, 2005 | 15.70 | 16.30 | 15.65 | 16.04 | 23,701 | -0.26(-1.59%) |
Feb 17, 2005 | 16.11 | 16.49 | 15.36 | 16.30 | 10,333 | +0.05(+0.28%) |
Feb 16, 2005 | 16.46 | 16.47 | 15.76 | 16.25 | 13,608 | +0.11(+0.69%) |
Feb 15, 2005 | 16.12 | 16.34 | 15.70 | 16.14 | 41,417 | +0.22(+1.39%) |
Feb 14, 2005 | 15.70 | 16.49 | 15.43 | 15.92 | 68,612 | +0.23(+1.47%) |
Feb 11, 2005 | 15.70 | 15.71 | 15.10 | 15.69 | 27,929 | +0.45(+2.97%) |
Feb 10, 2005 | 15.36 | 15.36 | 15.10 | 15.24 | 30,355 | +0.03(+0.18%) |
Feb 09, 2005 | 15.10 | 15.24 | 15.10 | 15.21 | 20,032 | +0.02(+0.12%) |
Feb 08, 2005 | 15.17 | 15.59 | 14.71 | 15.19 | 60,291 | -0.40(-2.55%) |
Feb 07, 2005 | 15.33 | 15.68 | 15.24 | 15.59 | 19,044 | +0.35(+2.30%) |
Feb 04, 2005 | 15.65 | 15.65 | 15.04 | 15.24 | 20,358 | -0.32(-2.08%) |
Feb 03, 2005 | 14.80 | 15.69 | 14.78 | 15.56 | 31,457 | +0.31(+2.06%) |
Feb 02, 2005 | 15.47 | 15.70 | 14.91 | 15.25 | 48,688 | -0.42(-2.65%) |
Feb 01, 2005 | 14.33 | 15.69 | 14.31 | 15.66 | 88,070 | +1.33(+9.28%) |
Jan 31, 2005 | 13.67 | 14.94 | 13.29 | 14.33 | 47,969 | +0.74(+5.43%) |
Jan 28, 2005 | 13.85 | 13.85 | 12.97 | 13.59 | 23,415 | -0.05(-0.34%) |
Jan 27, 2005 | 13.39 | 13.66 | 13.14 | 13.64 | 22,057 | +0.30(+2.21%) |
Jan 26, 2005 | 12.89 | 13.34 | 12.89 | 13.34 | 48,014 | +0.30(+2.34%) |
Jan 25, 2005 | 12.50 | 13.04 | 12.11 | 13.04 | 29,079 | +0.34(+2.69%) |
Jan 24, 2005 | 12.36 | 12.93 | 12.32 | 12.70 | 37,763 | +0.70(+5.85%) |
Jan 21, 2005 | 11.87 | 12.10 | 11.87 | 12.00 | 32,735 | -0.10(-0.84%) |
Jan 20, 2005 | 12.46 | 12.46 | 11.91 | 12.10 | 34,185 | -0.47(-3.75%) |
Jan 19, 2005 | 12.33 | 12.77 | 12.33 | 12.57 | 55,020 | +0.15(+1.19%) |
Jan 18, 2005 | 12.70 | 12.93 | 12.22 | 12.42 | 42,906 | -0.24(-1.90%) |
Jan 14, 2005 | 12.47 | 12.80 | 12.27 | 12.66 | 42,153 | +0.43(+3.55%) |
Jan 13, 2005 | 11.87 | 12.34 | 11.85 | 12.23 | 50,129 | +0.39(+3.28%) |
Jan 12, 2005 | 11.87 | 12.16 | 11.83 | 11.84 | 18,538 | -0.08(-0.70%) |
Jan 11, 2005 | 12.58 | 12.60 | 11.83 | 11.92 | 51,984 | -0.53(-4.22%) |
Jan 10, 2005 | 12.51 | 12.56 | 12.39 | 12.45 | 26,927 | +0.03(+0.22%) |
Jan 07, 2005 | 12.70 | 12.92 | 12.42 | 12.42 | 44,990 | -0.23(-1.83%) |
Jan 06, 2005 | 12.44 | 12.98 | 12.37 | 12.65 | 22,167 | +0.05(+0.37%) |
Jan 05, 2005 | 12.93 | 12.93 | 11.80 | 12.61 | 82,699 | -0.26(-2.01%) |
Jan 04, 2005 | 12.66 | 13.61 | 12.66 | 12.86 | 69,665 | +0.23(+1.83%) |
Jan 03, 2005 | 12.34 | 13.15 | 12.34 | 12.63 | 61,687 | -0.30(-2.29%) |
Dec 31, 2004 | 12.55 | 13.11 | 12.55 | 12.93 | 45,588 | +0.37(+2.94%) |
Dec 30, 2004 | 12.24 | 12.73 | 12.12 | 12.56 | 14,185 | -0.13(-1.02%) |
Dec 29, 2004 | 12.56 | 12.84 | 12.04 | 12.69 | 42,231 | +0.24(+1.93%) |
Dec 28, 2004 | 12.70 | 12.70 | 12.01 | 12.45 | 47,104 | -0.04(-0.30%) |
Dec 27, 2004 | 12.00 | 12.62 | 11.84 | 12.49 | 57,175 | +0.50(+4.16%) |
Dec 23, 2004 | 12.04 | 12.24 | 11.59 | 11.99 | 27,829 | +0.45(+3.92%) |
Dec 22, 2004 | 11.32 | 12.15 | 10.39 | 11.53 | 89,552 | +0.27(+2.38%) |
Dec 21, 2004 | 11.31 | 11.80 | 10.95 | 11.27 | 237,146 | +0.65(+6.09%) |
Dec 20, 2004 | 10.43 | 11.46 | 10.43 | 10.62 | 164,811 | +0.20(+1.95%) |
Dec 17, 2004 | 10.48 | 10.48 | 10.24 | 10.42 | 58,257 | +0.21(+2.08%) |
Dec 16, 2004 | 10.12 | 10.25 | 10.09 | 10.20 | 53,926 | +0.08(+0.82%) |
Dec 15, 2004 | 11.04 | 11.47 | 10.02 | 10.12 | 56,850 | -0.21(-2.06%) |
Dec 14, 2004 | 10.53 | 10.74 | 10.20 | 10.33 | 27,612 | +0.21(+2.10%) |
Dec 13, 2004 | 10.85 | 10.85 | 9.872 | 10.12 | 96,374 | -0.45(-4.28%) |
Dec 10, 2004 | 11.22 | 11.27 | 10.20 | 10.57 | 51,760 | -0.30(-2.72%) |
Dec 09, 2004 | 11.63 | 11.80 | 10.79 | 10.87 | 33,676 | -0.69(-5.99%) |
Dec 08, 2004 | 12.14 | 12.14 | 11.28 | 11.56 | 31,511 | -0.54(-4.43%) |
Dec 07, 2004 | 12.24 | 12.57 | 12.03 | 12.10 | 15,484 | -0.21(-1.73%) |
Dec 06, 2004 | 12.21 | 12.44 | 11.87 | 12.31 | 28,479 | +0.07(+0.60%) |
Dec 03, 2004 | 12.12 | 12.49 | 12.10 | 12.24 | 23,606 | +0.23(+1.92%) |
Dec 02, 2004 | 11.92 | 12.11 | 11.86 | 12.01 | 22,631 | +0.34(+2.93%) |
Dec 01, 2004 | 12.09 | 12.54 | 11.32 | 11.66 | 49,161 | -0.32(-2.70%) |
Nov 30, 2004 | 10.99 | 12.07 | 10.99 | 11.99 | 36,059 | +0.85(+7.63%) |
Nov 29, 2004 | 12.29 | 12.29 | 11.04 | 11.14 | 40,932 | -0.75(-6.29%) |
Nov 26, 2004 | 11.53 | 11.94 | 11.50 | 11.89 | 15,593 | +0.79(+7.07%) |
Nov 24, 2004 | 11.23 | 11.55 | 10.95 | 11.10 | 39,416 | -0.39(-3.38%) |
Nov 23, 2004 | 11.65 | 11.69 | 11.42 | 11.49 | 8,446 | +0.03(+0.24%) |
Nov 22, 2004 | 12.04 | 12.05 | 11.45 | 11.46 | 15,593 | -0.39(-3.27%) |
Nov 19, 2004 | 11.53 | 12.04 | 11.34 | 11.85 | 29,237 | +0.15(+1.26%) |
Nov 18, 2004 | 11.77 | 11.77 | 11.36 | 11.70 | 16,676 | -0.26(-2.16%) |
Nov 17, 2004 | 10.66 | 11.96 | 10.63 | 11.96 | 31,836 | +1.10(+10.12%) |
Nov 16, 2004 | 11.60 | 11.60 | 10.61 | 10.86 | 37,033 | -0.42(-3.69%) |
Nov 15, 2004 | 11.28 | 11.56 | 10.81 | 11.28 | 45,480 | +0.27(+2.43%) |
Nov 12, 2004 | 11.08 | 11.22 | 10.34 | 11.01 | 56,525 | -0.02(-0.17%) |
Nov 11, 2004 | 10.51 | 11.08 | 10.24 | 11.03 | 56,850 | +0.66(+6.42%) |
Nov 10, 2004 | 9.216 | 10.52 | 9.216 | 10.36 | 65,404 | +1.01(+10.76%) |
Nov 09, 2004 | 9.216 | 9.567 | 9.152 | 9.355 | 35,734 | +0.15(+1.60%) |
Nov 08, 2004 | 8.884 | 9.235 | 8.865 | 9.207 | 84,246 | +0.56(+6.52%) |
Nov 05, 2004 | 8.635 | 9.004 | 8.496 | 8.644 | 36,817 | -0.07(-0.85%) |
Nov 04, 2004 | 9.105 | 9.105 | 8.690 | 8.718 | 44,938 | -0.21(-2.38%) |
Nov 03, 2004 | 8.311 | 9.050 | 8.311 | 8.930 | 71,902 | +0.76(+9.27%) |
Nov 02, 2004 | 8.588 | 8.985 | 8.053 | 8.173 | 60,531 | -0.37(-4.32%) |
Nov 01, 2004 | 8.237 | 9.410 | 8.191 | 8.542 | 86,304 | +0.44(+5.47%) |
Oct 29, 2004 | 7.619 | 8.468 | 7.305 | 8.099 | 175,207 | +0.48(+6.30%) |
Oct 28, 2004 | 7.111 | 7.914 | 7.111 | 7.619 | 157,772 | -0.46(-5.71%) |
Oct 27, 2004 | 8.136 | 8.431 | 7.988 | 8.080 | 86,628 | -0.19(-2.34%) |
Oct 26, 2004 | 8.311 | 8.727 | 7.942 | 8.274 | 124,745 | -0.19(-2.29%) |
Oct 25, 2004 | 9.438 | 9.503 | 8.441 | 8.468 | 78,832 | -0.60(-6.62%) |
Oct 22, 2004 | 10.34 | 10.34 | 9.050 | 9.069 | 38,658 | -0.51(-5.30%) |
Oct 21, 2004 | 10.02 | 10.25 | 9.567 | 9.576 | 27,937 | -0.19(-1.98%) |
Oct 20, 2004 | 10.16 | 10.25 | 9.540 | 9.770 | 39,524 | -0.14(-1.40%) |
Oct 19, 2004 | 9.863 | 10.24 | 9.484 | 9.909 | 98,107 | -0.39(-3.77%) |
Oct 18, 2004 | 11.15 | 11.15 | 10.03 | 10.30 | 70,819 | -0.78(-7.08%) |
Oct 15, 2004 | 11.28 | 11.31 | 10.88 | 11.08 | 41,798 | +0.22(+2.04%) |
Oct 14, 2004 | 11.77 | 11.96 | 10.85 | 10.86 | 65,404 | -0.83(-7.11%) |
Oct 13, 2004 | 13.28 | 13.28 | 11.69 | 11.69 | 81,214 | -1.15(-8.99%) |
Oct 12, 2004 | 12.60 | 13.27 | 12.60 | 12.85 | 16,242 | -0.24(-1.83%) |
Oct 11, 2004 | 12.42 | 13.20 | 12.42 | 13.09 | 34,326 | +0.28(+2.16%) |
Oct 08, 2004 | 12.93 | 12.93 | 12.50 | 12.81 | 34,110 | -0.07(-0.51%) |
Oct 07, 2004 | 12.42 | 12.93 | 12.42 | 12.87 | 23,714 | +0.63(+5.14%) |
Oct 06, 2004 | 12.61 | 12.84 | 12.25 | 12.25 | 30,428 | -0.40(-3.14%) |
Oct 05, 2004 | 12.54 | 12.88 | 12.54 | 12.64 | 16,676 | -0.37(-2.84%) |
Oct 04, 2004 | 12.16 | 13.09 | 12.16 | 13.01 | 32,485 | +0.52(+4.14%) |
Oct 01, 2004 | 12.92 | 13.02 | 12.25 | 12.49 | 39,524 | -0.36(-2.80%) |
Sep 30, 2004 | 12.37 | 12.93 | 12.37 | 12.85 | 37,467 | +0.32(+2.58%) |
Sep 29, 2004 | 12.61 | 12.89 | 12.45 | 12.53 | 27,612 | -0.07(-0.59%) |
Sep 28, 2004 | 12.77 | 13.16 | 12.61 | 12.61 | 29,453 | -0.10(-0.81%) |
Sep 27, 2004 | 12.06 | 12.85 | 12.06 | 12.71 | 31,402 | +0.45(+3.70%) |
Sep 24, 2004 | 12.16 | 12.56 | 12.16 | 12.25 | 13,968 | +0.08(+0.68%) |
Sep 23, 2004 | 12.16 | 12.84 | 12.16 | 12.17 | 29,778 | -0.05(-0.38%) |
Sep 22, 2004 | 12.11 | 12.32 | 11.92 | 12.22 | 39,199 | +0.12(+0.99%) |
Sep 21, 2004 | 12.54 | 12.64 | 12.10 | 12.10 | 66,920 | -0.32(-2.60%) |
Sep 20, 2004 | 13.47 | 13.83 | 12.32 | 12.42 | 136,332 | -1.04(-7.75%) |
Sep 17, 2004 | 13.85 | 13.85 | 13.37 | 13.46 | 92,801 | -0.42(-2.99%) |
Sep 16, 2004 | 14.31 | 14.45 | 13.51 | 13.88 | 86,084 | -0.52(-3.59%) |
Sep 15, 2004 | 14.36 | 14.72 | 14.27 | 14.40 | 44,289 | -0.08(-0.57%) |
Sep 14, 2004 | 14.77 | 14.77 | 14.13 | 14.48 | 50,028 | -0.17(-1.13%) |
Sep 13, 2004 | 14.54 | 14.78 | 13.85 | 14.65 | 39,091 | +0.42(+2.92%) |
Sep 10, 2004 | 13.85 | 14.77 | 13.85 | 14.23 | 71,902 | +0.35(+2.53%) |
Sep 09, 2004 | 13.33 | 14.06 | 13.32 | 13.88 | 38,658 | +0.72(+5.47%) |
Sep 08, 2004 | 13.81 | 13.81 | 12.97 | 13.16 | 93,342 | -0.06(-0.49%) |
Sep 07, 2004 | 13.39 | 13.39 | 12.93 | 13.22 | 83,740 | +0.18(+1.42%) |
Sep 03, 2004 | 12.89 | 13.08 | 12.49 | 13.04 | 26,854 | -0.12(-0.91%) |
Sep 02, 2004 | 13.30 | 13.39 | 13.11 | 13.16 | 41,257 | -0.05(-0.35%) |
Sep 01, 2004 | 13.30 | 13.39 | 13.06 | 13.21 | 60,531 | -0.09(-0.69%) |
Aug 31, 2004 | 12.94 | 13.37 | 12.94 | 13.30 | 59,557 | +0.17(+1.27%) |
Aug 30, 2004 | 12.89 | 13.31 | 12.89 | 13.13 | 53,818 | +0.23(+1.79%) |
Aug 27, 2004 | 12.93 | 13.06 | 12.53 | 12.90 | 27,937 | -0.03(-0.21%) |
Aug 26, 2004 | 12.92 | 12.93 | 12.50 | 12.93 | 19,599 | +0.01(+0.07%) |
Aug 25, 2004 | 12.92 | 13.00 | 12.57 | 12.92 | 34,110 | -0.01(-0.07%) |
Aug 24, 2004 | 13.10 | 13.10 | 12.61 | 12.93 | 56,633 | +0.00(+0.00%) |
Aug 23, 2004 | 12.84 | 12.97 | 12.14 | 12.93 | 52,843 | +0.32(+2.56%) |
Aug 20, 2004 | 14.11 | 14.78 | 12.11 | 12.61 | 292,914 | -0.82(-6.11%) |
Aug 19, 2004 | 12.50 | 13.59 | 11.77 | 13.43 | 105,037 | +0.53(+4.15%) |
Aug 18, 2004 | 11.87 | 12.97 | 11.87 | 12.89 | 14,943 | -0.04(-0.28%) |
Aug 17, 2004 | 12.54 | 12.94 | 12.46 | 12.93 | 20,357 | +0.38(+3.01%) |
Aug 16, 2004 | 11.73 | 12.73 | 11.73 | 12.55 | 35,626 | +0.34(+2.81%) |
Aug 13, 2004 | 12.55 | 12.55 | 11.94 | 12.21 | 15,376 | +0.27(+2.24%) |
Aug 12, 2004 | 12.97 | 13.15 | 11.91 | 11.94 | 68,436 | -0.52(-4.15%) |
Aug 11, 2004 | 13.15 | 13.32 | 12.46 | 12.46 | 69,303 | -0.74(-5.60%) |
Aug 10, 2004 | 12.67 | 13.55 | 12.56 | 13.20 | 43,747 | -0.26(-1.92%) |
Aug 09, 2004 | 13.61 | 13.85 | 13.39 | 13.46 | 54,143 | -0.12(-0.88%) |
Aug 06, 2004 | 13.86 | 13.94 | 12.23 | 13.58 | 163,620 | -0.80(-5.59%) |
Aug 05, 2004 | 14.98 | 14.98 | 14.18 | 14.38 | 23,606 | -0.54(-3.65%) |
Aug 04, 2004 | 13.86 | 14.92 | 13.86 | 14.92 | 36,059 | +0.77(+5.41%) |
Aug 03, 2004 | 14.86 | 15.18 | 13.89 | 14.16 | 40,666 | -0.72(-4.84%) |
Aug 02, 2004 | 14.46 | 14.91 | 14.46 | 14.88 | 36,275 | -0.08(-0.56%) |
Jul 30, 2004 | 13.90 | 15.04 | 13.67 | 14.96 | 59,557 | +1.29(+9.46%) |
Jul 29, 2004 | 13.21 | 14.04 | 13.21 | 13.67 | 61,939 | -0.13(-0.94%) |
Jul 28, 2004 | 13.50 | 14.25 | 13.31 | 13.80 | 68,545 | -0.54(-3.74%) |
Jul 27, 2004 | 15.82 | 15.82 | 13.86 | 14.33 | 82,730 | -1.23(-7.89%) |
Jul 26, 2004 | 15.70 | 15.99 | 15.40 | 15.56 | 54,684 | -0.41(-2.55%) |
Jul 23, 2004 | 15.77 | 15.99 | 15.65 | 15.97 | 25,772 | -0.05(-0.29%) |
Jul 22, 2004 | 15.91 | 16.02 | 15.31 | 16.01 | 63,888 | +0.00(+0.00%) |
Jul 21, 2004 | 16.52 | 16.52 | 15.90 | 16.01 | 87,278 | -0.30(-1.81%) |
Jul 20, 2004 | 16.53 | 16.53 | 16.05 | 16.31 | 72,010 | -0.24(-1.45%) |
Jul 19, 2004 | 16.57 | 17.03 | 16.00 | 16.55 | 203,361 | +0.90(+5.72%) |
Jul 16, 2004 | 14.74 | 15.69 | 14.73 | 15.65 | 68,436 | +0.13(+0.83%) |
Jul 15, 2004 | 16.78 | 16.78 | 15.52 | 15.52 | 90,418 | -1.10(-6.61%) |
Jul 14, 2004 | 15.74 | 17.24 | 15.29 | 16.62 | 162,104 | +0.92(+5.88%) |
Jul 13, 2004 | 14.65 | 15.99 | 14.65 | 15.70 | 60,748 | +0.83(+5.59%) |
Jul 12, 2004 | 14.68 | 14.91 | 14.66 | 14.87 | 53,601 | +0.06(+0.37%) |
Jul 09, 2004 | 15.18 | 15.32 | 14.22 | 14.81 | 65,837 | -0.24(-1.60%) |
Jul 08, 2004 | 14.50 | 15.17 | 13.85 | 15.05 | 108,611 | -0.41(-2.63%) |
Jul 07, 2004 | 14.75 | 15.47 | 14.05 | 15.46 | 77,857 | +0.87(+5.95%) |
Jul 06, 2004 | 13.20 | 14.64 | 13.19 | 14.59 | 88,686 | +0.69(+4.98%) |
Jul 02, 2004 | 13.85 | 13.90 | 13.21 | 13.90 | 37,467 | +0.19(+1.42%) |
Jul 01, 2004 | 14.22 | 14.22 | 13.05 | 13.70 | 76,341 | +0.14(+1.02%) |
Jun 30, 2004 | 12.01 | 13.75 | 12.01 | 13.57 | 128,427 | +1.54(+12.83%) |
Jun 29, 2004 | 12.47 | 12.75 | 11.79 | 12.02 | 120,089 | -0.42(-3.34%) |
Jun 28, 2004 | 15.09 | 15.09 | 12.18 | 12.44 | 196,322 | -1.34(-9.73%) |
Jun 25, 2004 | 15.61 | 15.66 | 13.09 | 13.78 | 188,634 | -1.03(-6.97%) |
Jun 24, 2004 | 15.01 | 15.14 | 14.67 | 14.81 | 53,926 | +0.27(+1.84%) |
Jun 23, 2004 | 14.32 | 14.67 | 14.08 | 14.54 | 61,939 | +0.68(+4.93%) |
Jun 22, 2004 | 14.04 | 14.31 | 13.42 | 13.86 | 70,277 | +0.00(+0.00%) |
Jun 21, 2004 | 13.68 | 13.88 | 12.93 | 13.86 | 54,034 | +0.19(+1.42%) |
Jun 18, 2004 | 13.07 | 13.84 | 13.07 | 13.67 | 39,307 | +0.11(+0.82%) |
Jun 17, 2004 | 13.29 | 13.56 | 12.93 | 13.56 | 40,823 | +0.18(+1.31%) |
Jun 16, 2004 | 13.61 | 13.62 | 12.70 | 13.38 | 68,220 | -0.06(-0.48%) |
Jun 15, 2004 | 12.83 | 13.50 | 12.34 | 13.45 | 174,340 | +0.65(+5.06%) |
Jun 14, 2004 | 11.73 | 12.80 | 11.71 | 12.80 | 183,761 | +1.26(+10.87%) |
Jun 10, 2004 | 11.28 | 11.96 | 11.28 | 11.54 | 48,728 | -0.14(-1.19%) |
Jun 09, 2004 | 12.01 | 12.37 | 11.32 | 11.68 | 61,614 | -0.55(-4.46%) |
Jun 08, 2004 | 12.47 | 12.59 | 11.74 | 12.23 | 95,400 | +0.22(+1.85%) |
Jun 07, 2004 | 12.00 | 12.44 | 11.67 | 12.01 | 133,949 | +0.31(+2.69%) |
Jun 04, 2004 | 12.01 | 12.01 | 10.98 | 11.69 | 73,742 | -0.12(-1.02%) |
Jun 03, 2004 | 11.96 | 12.09 | 10.82 | 11.81 | 179,538 | +0.53(+4.66%) |
Jun 02, 2004 | 11.93 | 11.93 | 10.98 | 11.28 | 65,837 | -0.21(-1.85%) |