Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.02 | 15.03 | 14.58 | 14.67 | 45,354 | -0.35(-2.30%) |
Jun 29, 2005 | 14.94 | 15.03 | 14.66 | 15.02 | 30,121 | +0.04(+0.28%) |
Jun 28, 2005 | 14.44 | 14.97 | 14.40 | 14.97 | 76,456 | +0.44(+3.03%) |
Jun 27, 2005 | 14.36 | 14.66 | 14.25 | 14.53 | 41,348 | +0.13(+0.91%) |
Jun 24, 2005 | 14.48 | 14.70 | 14.20 | 14.40 | 121,301 | -0.07(-0.45%) |
Jun 23, 2005 | 14.75 | 14.91 | 14.47 | 14.47 | 42,386 | -0.43(-2.88%) |
Jun 22, 2005 | 14.91 | 14.91 | 14.72 | 14.90 | 14,490 | +0.12(+0.81%) |
Jun 21, 2005 | 14.60 | 14.91 | 14.60 | 14.78 | 10,145 | +0.17(+1.14%) |
Jun 20, 2005 | 14.68 | 14.88 | 14.61 | 14.61 | 24,918 | -0.20(-1.33%) |
Jun 17, 2005 | 14.91 | 14.91 | 14.75 | 14.81 | 86,168 | -0.10(-0.68%) |
Jun 16, 2005 | 14.49 | 14.91 | 14.49 | 14.91 | 47,956 | +0.31(+2.12%) |
Jun 15, 2005 | 14.54 | 14.60 | 14.42 | 14.60 | 48,568 | +0.07(+0.49%) |
Jun 14, 2005 | 14.34 | 14.53 | 14.33 | 14.53 | 36,384 | -0.03(-0.20%) |
Jun 13, 2005 | 14.58 | 14.60 | 14.32 | 14.56 | 31,056 | -0.04(-0.24%) |
Jun 10, 2005 | 14.54 | 14.60 | 14.45 | 14.59 | 55,097 | +0.07(+0.45%) |
Jun 09, 2005 | 14.32 | 14.61 | 14.32 | 14.53 | 42,072 | +0.17(+1.20%) |
Jun 08, 2005 | 14.54 | 14.63 | 14.35 | 14.35 | 41,058 | -0.18(-1.27%) |
Jun 07, 2005 | 14.49 | 14.63 | 14.46 | 14.54 | 96,056 | -0.04(-0.29%) |
Jun 06, 2005 | 14.69 | 14.74 | 14.54 | 14.58 | 12,924 | -0.05(-0.33%) |
Jun 03, 2005 | 14.78 | 14.91 | 14.60 | 14.63 | 27,429 | -0.21(-1.45%) |
Jun 02, 2005 | 14.90 | 14.90 | 14.67 | 14.84 | 39,487 | -0.05(-0.36%) |
Jun 01, 2005 | 14.85 | 14.93 | 14.74 | 14.90 | 43,671 | +0.24(+1.63%) |
May 31, 2005 | 14.52 | 14.85 | 14.52 | 14.66 | 48,449 | -0.11(-0.73%) |
May 27, 2005 | 14.57 | 14.77 | 14.57 | 14.77 | 7,176 | -0.10(-0.64%) |
May 26, 2005 | 14.83 | 14.87 | 14.49 | 14.86 | 55,602 | +0.18(+1.26%) |
May 25, 2005 | 14.65 | 14.87 | 14.47 | 14.68 | 24,787 | -0.14(-0.96%) |
May 24, 2005 | 14.81 | 14.82 | 14.50 | 14.82 | 60,585 | +0.12(+0.81%) |
May 23, 2005 | 14.86 | 14.86 | 14.70 | 14.70 | 13,790 | +0.00(+0.00%) |
May 20, 2005 | 14.97 | 15.08 | 14.62 | 14.70 | 25,007 | -0.13(-0.88%) |
May 19, 2005 | 14.94 | 14.95 | 14.69 | 14.83 | 28,124 | +0.02(+0.12%) |
May 18, 2005 | 14.69 | 14.94 | 14.68 | 14.81 | 77,703 | +0.22(+1.51%) |
May 17, 2005 | 14.37 | 14.68 | 14.21 | 14.59 | 66,420 | +0.11(+0.78%) |
May 16, 2005 | 14.10 | 14.56 | 14.10 | 14.48 | 63,834 | +0.35(+2.49%) |
May 13, 2005 | 14.12 | 14.19 | 13.91 | 14.13 | 44,868 | +0.18(+1.28%) |
May 12, 2005 | 14.10 | 14.13 | 13.79 | 13.95 | 64,914 | -0.07(-0.51%) |
May 11, 2005 | 14.07 | 14.12 | 13.81 | 14.02 | 20,162 | +0.02(+0.13%) |
May 10, 2005 | 14.25 | 14.30 | 13.95 | 14.00 | 25,427 | -0.39(-2.71%) |
May 09, 2005 | 14.21 | 14.41 | 14.13 | 14.39 | 27,053 | +0.04(+0.31%) |
May 06, 2005 | 14.30 | 14.35 | 13.93 | 14.35 | 26,523 | +0.18(+1.30%) |
May 05, 2005 | 14.15 | 14.40 | 14.08 | 14.16 | 41,024 | -0.07(-0.46%) |
May 04, 2005 | 13.70 | 14.29 | 13.67 | 14.23 | 87,930 | +0.53(+3.85%) |
May 03, 2005 | 14.05 | 14.29 | 13.60 | 13.70 | 94,398 | -0.57(-4.03%) |
May 02, 2005 | 13.84 | 14.29 | 13.84 | 14.28 | 43,854 | +0.29(+2.09%) |
Apr 29, 2005 | 13.67 | 13.99 | 13.45 | 13.98 | 67,647 | +0.28(+2.04%) |
Apr 28, 2005 | 14.25 | 14.35 | 13.64 | 13.70 | 81,358 | -0.80(-5.51%) |
Apr 27, 2005 | 14.35 | 14.75 | 14.16 | 14.50 | 42,911 | +0.08(+0.54%) |
Apr 26, 2005 | 14.48 | 14.87 | 14.32 | 14.43 | 32,470 | -0.24(-1.63%) |
Apr 25, 2005 | 14.47 | 14.72 | 14.32 | 14.66 | 79,542 | +0.13(+0.86%) |
Apr 22, 2005 | 14.44 | 14.56 | 14.13 | 14.54 | 77,409 | +0.08(+0.54%) |
Apr 21, 2005 | 14.29 | 14.50 | 13.87 | 14.46 | 92,070 | +0.48(+3.41%) |
Apr 20, 2005 | 14.06 | 14.35 | 13.87 | 13.98 | 55,674 | -0.34(-2.37%) |
Apr 19, 2005 | 14.36 | 14.44 | 14.16 | 14.32 | 66,823 | +0.20(+1.43%) |
Apr 18, 2005 | 13.99 | 14.28 | 13.84 | 14.12 | 116,054 | +0.13(+0.94%) |
Apr 15, 2005 | 14.62 | 14.65 | 13.89 | 13.99 | 89,704 | -0.39(-2.69%) |
Apr 14, 2005 | 14.43 | 14.50 | 14.13 | 14.38 | 79,346 | -0.16(-1.11%) |
Apr 13, 2005 | 14.46 | 14.65 | 14.44 | 14.54 | 65,279 | -0.10(-0.65%) |
Apr 12, 2005 | 14.29 | 14.78 | 14.17 | 14.63 | 74,368 | +0.17(+1.19%) |
Apr 11, 2005 | 14.63 | 14.75 | 14.07 | 14.46 | 98,792 | -0.03(-0.21%) |
Apr 08, 2005 | 14.54 | 14.60 | 14.33 | 14.49 | 63,177 | -0.24(-1.62%) |
Apr 07, 2005 | 14.57 | 14.75 | 14.41 | 14.73 | 13,570 | +0.18(+1.23%) |
Apr 06, 2005 | 14.45 | 14.61 | 14.29 | 14.55 | 77,772 | +0.23(+1.58%) |
Apr 05, 2005 | 14.18 | 14.42 | 14.10 | 14.32 | 81,818 | +0.09(+0.63%) |
Apr 04, 2005 | 13.79 | 14.25 | 13.79 | 14.23 | 150,762 | +0.32(+2.27%) |
Apr 01, 2005 | 14.35 | 14.39 | 13.72 | 13.92 | 75,654 | -0.23(-1.64%) |
Mar 31, 2005 | 14.28 | 14.40 | 13.98 | 14.15 | 76,422 | -0.28(-1.94%) |
Mar 30, 2005 | 14.40 | 14.60 | 14.37 | 14.43 | 96,397 | +0.10(+0.66%) |
Mar 29, 2005 | 14.35 | 14.59 | 14.22 | 14.34 | 62,812 | -0.04(-0.25%) |
Mar 28, 2005 | 14.19 | 14.56 | 14.19 | 14.37 | 60,254 | +0.11(+0.79%) |
Mar 24, 2005 | 14.50 | 14.50 | 14.13 | 14.26 | 86,445 | -0.04(-0.25%) |
Mar 23, 2005 | 14.30 | 14.37 | 14.18 | 14.29 | 208,412 | -0.05(-0.33%) |
Mar 22, 2005 | 14.54 | 14.59 | 14.30 | 14.34 | 38,361 | -0.05(-0.37%) |
Mar 21, 2005 | 14.03 | 14.54 | 13.98 | 14.40 | 364,013 | +0.29(+2.07%) |
Mar 18, 2005 | 14.20 | 14.31 | 13.90 | 14.10 | 207,632 | -0.07(-0.50%) |
Mar 17, 2005 | 13.75 | 14.18 | 13.75 | 14.18 | 138,310 | +0.27(+1.97%) |
Mar 16, 2005 | 13.73 | 14.06 | 13.65 | 13.90 | 70,266 | +0.02(+0.13%) |
Mar 15, 2005 | 13.92 | 14.03 | 13.85 | 13.88 | 75,827 | +0.00(+0.00%) |
Mar 14, 2005 | 13.67 | 13.91 | 13.60 | 13.88 | 136,081 | +0.18(+1.35%) |
Mar 11, 2005 | 13.74 | 13.93 | 13.50 | 13.70 | 129,259 | -0.11(-0.78%) |
Mar 10, 2005 | 13.65 | 13.96 | 13.59 | 13.81 | 132,335 | +0.01(+0.09%) |
Mar 09, 2005 | 13.85 | 13.97 | 13.65 | 13.79 | 78,393 | -0.13(-0.94%) |
Mar 08, 2005 | 14.01 | 14.15 | 13.87 | 13.93 | 97,563 | -0.21(-1.52%) |
Mar 07, 2005 | 13.95 | 14.43 | 13.95 | 14.14 | 95,120 | -0.02(-0.13%) |
Mar 04, 2005 | 14.31 | 14.31 | 13.94 | 14.16 | 51,631 | -0.02(-0.17%) |
Mar 03, 2005 | 14.32 | 14.32 | 14.04 | 14.18 | 28,471 | +0.10(+0.68%) |
Mar 02, 2005 | 14.10 | 14.44 | 14.00 | 14.09 | 39,984 | -0.34(-2.35%) |
Mar 01, 2005 | 14.25 | 14.46 | 14.12 | 14.43 | 73,089 | +0.24(+1.72%) |
Feb 28, 2005 | 14.22 | 14.36 | 14.01 | 14.18 | 52,665 | -0.19(-1.33%) |
Feb 25, 2005 | 13.79 | 14.44 | 13.79 | 14.37 | 44,841 | +0.35(+2.51%) |
Feb 24, 2005 | 13.87 | 14.07 | 13.65 | 14.02 | 40,175 | +0.14(+1.03%) |
Feb 23, 2005 | 13.76 | 13.93 | 13.50 | 13.88 | 65,599 | +0.30(+2.19%) |
Feb 22, 2005 | 14.09 | 14.10 | 13.53 | 13.58 | 76,045 | -0.33(-2.40%) |
Feb 18, 2005 | 14.35 | 14.44 | 13.90 | 13.91 | 35,166 | -0.21(-1.52%) |
Feb 17, 2005 | 14.54 | 14.82 | 14.13 | 14.13 | 32,449 | -0.45(-3.07%) |
Feb 16, 2005 | 14.32 | 14.79 | 14.32 | 14.57 | 95,519 | +0.01(+0.04%) |
Feb 15, 2005 | 14.63 | 14.68 | 14.32 | 14.57 | 23,462 | -0.03(-0.20%) |
Feb 14, 2005 | 14.69 | 14.71 | 14.39 | 14.60 | 20,726 | -0.10(-0.65%) |
Feb 11, 2005 | 14.38 | 14.75 | 14.21 | 14.69 | 41,686 | +0.38(+2.62%) |
Feb 10, 2005 | 14.23 | 14.68 | 14.08 | 14.32 | 63,270 | +0.02(+0.12%) |
Feb 09, 2005 | 14.50 | 14.86 | 14.19 | 14.30 | 71,685 | -0.44(-2.99%) |
Feb 08, 2005 | 14.71 | 14.80 | 14.54 | 14.74 | 60,049 | +0.17(+1.19%) |
Feb 07, 2005 | 14.40 | 14.71 | 14.40 | 14.57 | 50,727 | -0.06(-0.41%) |
Feb 04, 2005 | 14.39 | 14.63 | 14.26 | 14.63 | 66,791 | +0.24(+1.70%) |
Feb 03, 2005 | 14.44 | 14.55 | 14.22 | 14.38 | 25,037 | -0.01(-0.04%) |
Feb 02, 2005 | 14.31 | 14.52 | 14.11 | 14.39 | 44,342 | +0.21(+1.47%) |
Feb 01, 2005 | 14.03 | 14.41 | 14.00 | 14.18 | 80,980 | +0.15(+1.06%) |
Jan 31, 2005 | 13.89 | 14.12 | 13.71 | 14.03 | 100,863 | +0.31(+2.26%) |
Jan 28, 2005 | 13.85 | 13.96 | 13.63 | 13.72 | 28,020 | -0.13(-0.95%) |
Jan 27, 2005 | 13.81 | 14.03 | 13.81 | 13.85 | 32,378 | -0.21(-1.48%) |
Jan 26, 2005 | 14.10 | 14.10 | 13.73 | 14.06 | 45,106 | +0.14(+0.98%) |
Jan 25, 2005 | 14.04 | 14.15 | 13.78 | 13.93 | 43,448 | +0.16(+1.17%) |
Jan 24, 2005 | 13.87 | 14.10 | 13.76 | 13.76 | 56,374 | -0.17(-1.24%) |
Jan 21, 2005 | 14.18 | 14.29 | 13.87 | 13.94 | 32,486 | -0.12(-0.85%) |
Jan 20, 2005 | 14.27 | 14.46 | 13.91 | 14.06 | 66,846 | -0.13(-0.92%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.10 | 14.19 | 45,213 | -0.35(-2.38%) |
Jan 18, 2005 | 14.01 | 14.57 | 14.01 | 14.53 | 79,593 | +0.24(+1.67%) |
Jan 14, 2005 | 14.23 | 14.30 | 14.08 | 14.29 | 35,137 | +0.18(+1.27%) |
Jan 13, 2005 | 14.30 | 14.46 | 13.94 | 14.12 | 40,835 | -0.34(-2.35%) |
Jan 12, 2005 | 14.35 | 14.49 | 14.02 | 14.46 | 47,826 | +0.03(+0.21%) |
Jan 11, 2005 | 14.86 | 14.86 | 14.23 | 14.43 | 42,755 | -0.14(-0.94%) |
Jan 10, 2005 | 14.49 | 14.60 | 14.22 | 14.56 | 63,629 | +0.34(+2.39%) |
Jan 07, 2005 | 14.74 | 14.80 | 14.22 | 14.22 | 37,336 | -0.39(-2.69%) |
Jan 06, 2005 | 14.60 | 14.80 | 14.48 | 14.62 | 40,605 | -0.04(-0.24%) |
Jan 05, 2005 | 14.90 | 14.96 | 14.63 | 14.65 | 83,629 | +0.01(+0.08%) |
Jan 04, 2005 | 14.92 | 15.10 | 14.60 | 14.64 | 65,198 | -0.10(-0.69%) |
Jan 03, 2005 | 15.28 | 15.39 | 14.72 | 14.74 | 57,488 | -0.15(-1.00%) |
Dec 31, 2004 | 15.65 | 15.65 | 14.88 | 14.89 | 74,178 | -0.34(-2.23%) |
Dec 30, 2004 | 15.41 | 15.59 | 15.23 | 15.23 | 16,111 | -0.23(-1.46%) |
Dec 29, 2004 | 15.90 | 15.97 | 15.37 | 15.46 | 62,766 | -0.54(-3.35%) |
Dec 28, 2004 | 15.25 | 16.04 | 15.25 | 15.99 | 27,355 | +0.72(+4.68%) |
Dec 27, 2004 | 15.61 | 15.61 | 15.09 | 15.28 | 68,808 | -0.28(-1.80%) |
Dec 23, 2004 | 15.43 | 15.56 | 15.41 | 15.56 | 12,419 | +0.18(+1.20%) |
Dec 22, 2004 | 15.27 | 15.49 | 15.25 | 15.37 | 69,815 | +0.04(+0.23%) |
Dec 21, 2004 | 15.24 | 15.34 | 14.91 | 15.34 | 28,026 | +0.34(+2.26%) |
Dec 20, 2004 | 14.78 | 15.34 | 14.78 | 15.00 | 39,774 | -0.08(-0.51%) |
Dec 17, 2004 | 15.06 | 15.19 | 14.76 | 15.08 | 70,654 | -0.02(-0.12%) |
Dec 16, 2004 | 15.20 | 15.38 | 14.99 | 15.09 | 41,285 | -0.10(-0.67%) |
Dec 15, 2004 | 15.10 | 15.37 | 15.06 | 15.19 | 99,520 | -0.17(-1.12%) |
Dec 14, 2004 | 14.81 | 15.37 | 14.81 | 15.37 | 34,572 | +0.23(+1.54%) |
Dec 13, 2004 | 15.08 | 15.13 | 14.86 | 15.13 | 44,305 | +0.20(+1.32%) |
Dec 10, 2004 | 14.84 | 15.13 | 14.69 | 14.94 | 83,912 | -0.06(-0.40%) |
Dec 09, 2004 | 14.72 | 15.09 | 14.71 | 15.00 | 56,221 | -0.11(-0.71%) |
Dec 08, 2004 | 14.62 | 15.11 | 14.62 | 15.11 | 65,787 | +0.44(+2.97%) |
Dec 07, 2004 | 15.13 | 15.15 | 14.60 | 14.67 | 178,734 | -0.39(-2.61%) |
Dec 06, 2004 | 15.16 | 15.43 | 14.99 | 15.06 | 121,841 | -0.27(-1.75%) |
Dec 03, 2004 | 15.36 | 15.41 | 15.11 | 15.33 | 62,598 | -0.11(-0.71%) |
Dec 02, 2004 | 15.33 | 15.70 | 15.33 | 15.44 | 88,108 | -0.12(-0.75%) |
Dec 01, 2004 | 15.44 | 15.75 | 15.12 | 15.56 | 129,225 | +0.43(+2.84%) |
Nov 30, 2004 | 15.26 | 15.40 | 15.13 | 15.13 | 167,825 | -0.28(-1.82%) |
Nov 29, 2004 | 15.31 | 15.49 | 15.19 | 15.41 | 150,036 | +0.23(+1.49%) |
Nov 26, 2004 | 15.28 | 15.28 | 14.92 | 15.18 | 15,775 | +0.07(+0.47%) |
Nov 24, 2004 | 14.93 | 15.21 | 14.93 | 15.11 | 89,954 | +0.01(+0.04%) |
Nov 23, 2004 | 14.91 | 15.24 | 14.90 | 15.11 | 84,080 | -0.05(-0.31%) |
Nov 22, 2004 | 14.91 | 15.20 | 14.75 | 15.15 | 134,764 | +0.36(+2.46%) |
Nov 19, 2004 | 14.82 | 15.10 | 14.75 | 14.79 | 48,837 | -0.22(-1.47%) |
Nov 18, 2004 | 15.13 | 15.13 | 14.92 | 15.01 | 32,558 | +0.15(+1.00%) |
Nov 17, 2004 | 15.22 | 15.28 | 14.86 | 14.86 | 71,158 | -0.17(-1.11%) |
Nov 16, 2004 | 15.25 | 15.25 | 14.93 | 15.03 | 19,971 | -0.18(-1.21%) |
Nov 15, 2004 | 15.16 | 15.21 | 15.00 | 15.21 | 32,222 | -0.03(-0.20%) |
Nov 12, 2004 | 14.98 | 15.28 | 14.84 | 15.24 | 76,864 | +0.11(+0.75%) |
Nov 11, 2004 | 14.90 | 15.14 | 14.83 | 15.13 | 28,026 | +0.24(+1.60%) |
Nov 10, 2004 | 14.75 | 14.98 | 14.74 | 14.89 | 58,235 | -0.07(-0.44%) |
Nov 09, 2004 | 14.56 | 15.03 | 14.56 | 14.96 | 87,269 | +0.36(+2.45%) |
Nov 08, 2004 | 14.90 | 15.03 | 14.50 | 14.60 | 60,081 | -0.53(-3.51%) |
Nov 05, 2004 | 15.11 | 15.22 | 14.90 | 15.13 | 33,061 | -0.11(-0.74%) |
Nov 04, 2004 | 14.87 | 15.24 | 14.60 | 15.24 | 56,892 | +0.26(+1.71%) |
Nov 03, 2004 | 14.68 | 14.99 | 14.58 | 14.99 | 143,994 | +0.59(+4.10%) |
Nov 02, 2004 | 14.74 | 14.82 | 14.39 | 14.40 | 66,794 | -0.14(-0.94%) |
Nov 01, 2004 | 14.59 | 14.91 | 14.44 | 14.53 | 82,234 | -0.07(-0.45%) |
Oct 29, 2004 | 15.06 | 15.26 | 14.60 | 14.60 | 67,465 | -0.54(-3.54%) |
Oct 28, 2004 | 14.90 | 15.37 | 14.55 | 15.13 | 110,261 | -0.21(-1.36%) |
Oct 27, 2004 | 14.77 | 15.34 | 14.55 | 15.34 | 128,386 | +0.54(+3.62%) |
Oct 26, 2004 | 14.45 | 14.81 | 14.42 | 14.81 | 54,039 | +0.13(+0.89%) |
Oct 25, 2004 | 14.30 | 14.68 | 14.23 | 14.68 | 95,492 | +0.33(+2.33%) |
Oct 22, 2004 | 14.25 | 14.45 | 14.12 | 14.34 | 67,969 | -0.09(-0.62%) |
Oct 21, 2004 | 14.01 | 14.54 | 13.91 | 14.43 | 86,094 | +0.10(+0.66%) |
Oct 20, 2004 | 14.59 | 14.59 | 14.09 | 14.34 | 125,533 | -0.05(-0.37%) |
Oct 19, 2004 | 14.43 | 14.78 | 14.25 | 14.39 | 88,444 | -0.41(-2.74%) |
Oct 18, 2004 | 14.40 | 14.80 | 14.29 | 14.80 | 55,382 | +0.26(+1.80%) |
Oct 15, 2004 | 14.18 | 14.81 | 14.15 | 14.53 | 64,277 | +0.37(+2.61%) |
Oct 14, 2004 | 14.17 | 14.32 | 14.10 | 14.16 | 63,605 | +0.01(+0.04%) |
Oct 13, 2004 | 14.15 | 14.58 | 14.15 | 14.16 | 133,757 | -0.26(-1.78%) |
Oct 12, 2004 | 13.79 | 14.41 | 13.76 | 14.41 | 287,317 | +0.71(+5.17%) |
Oct 11, 2004 | 13.59 | 13.70 | 13.54 | 13.70 | 47,830 | +0.12(+0.88%) |
Oct 08, 2004 | 14.06 | 14.06 | 13.59 | 13.59 | 36,586 | -0.37(-2.65%) |
Oct 07, 2004 | 13.93 | 14.29 | 13.93 | 13.96 | 48,333 | -0.20(-1.43%) |
Oct 06, 2004 | 14.19 | 14.25 | 14.00 | 14.16 | 237,809 | +0.04(+0.25%) |
Oct 05, 2004 | 14.42 | 14.48 | 14.09 | 14.12 | 77,199 | -0.24(-1.66%) |
Oct 04, 2004 | 14.52 | 14.61 | 14.36 | 14.36 | 66,291 | +0.07(+0.46%) |
Oct 01, 2004 | 14.24 | 14.40 | 14.06 | 14.29 | 83,577 | +0.12(+0.84%) |
Sep 30, 2004 | 14.19 | 14.33 | 13.96 | 14.18 | 44,809 | -0.11(-0.79%) |
Sep 29, 2004 | 14.00 | 14.30 | 13.87 | 14.29 | 119,491 | +0.17(+1.18%) |
Sep 28, 2004 | 14.00 | 14.13 | 13.78 | 14.12 | 56,892 | +0.29(+2.11%) |
Sep 27, 2004 | 14.30 | 14.30 | 13.83 | 13.83 | 45,312 | -0.39(-2.72%) |
Sep 24, 2004 | 14.41 | 14.41 | 14.22 | 14.22 | 24,502 | -0.08(-0.58%) |
Sep 23, 2004 | 14.24 | 14.36 | 14.16 | 14.30 | 54,879 | +0.07(+0.50%) |
Sep 22, 2004 | 14.78 | 14.78 | 14.12 | 14.23 | 47,159 | -0.32(-2.17%) |
Sep 21, 2004 | 14.60 | 14.66 | 14.42 | 14.54 | 96,667 | -0.04(-0.24%) |
Sep 20, 2004 | 14.37 | 14.63 | 14.37 | 14.58 | 26,180 | -0.04(-0.24%) |
Sep 17, 2004 | 14.62 | 15.09 | 14.31 | 14.62 | 108,079 | +0.02(+0.12%) |
Sep 16, 2004 | 14.25 | 14.68 | 14.25 | 14.60 | 63,270 | +0.08(+0.57%) |
Sep 15, 2004 | 14.30 | 14.66 | 14.30 | 14.52 | 45,816 | -0.13(-0.85%) |
Sep 14, 2004 | 14.44 | 14.75 | 14.28 | 14.64 | 34,236 | +0.13(+0.90%) |
Sep 13, 2004 | 14.46 | 14.78 | 14.44 | 14.51 | 42,963 | -0.07(-0.45%) |
Sep 10, 2004 | 14.93 | 14.93 | 14.47 | 14.57 | 51,522 | -0.15(-1.05%) |
Sep 09, 2004 | 14.32 | 14.91 | 14.25 | 14.73 | 42,795 | +0.42(+2.91%) |
Sep 08, 2004 | 14.42 | 14.43 | 14.12 | 14.31 | 37,592 | -0.04(-0.25%) |
Sep 07, 2004 | 13.88 | 14.37 | 13.38 | 14.35 | 101,198 | +0.56(+4.06%) |
Sep 03, 2004 | 13.56 | 13.84 | 13.56 | 13.79 | 20,810 | +0.04(+0.30%) |
Sep 02, 2004 | 13.45 | 13.75 | 13.38 | 13.75 | 54,375 | +0.26(+1.90%) |
Sep 01, 2004 | 13.39 | 13.95 | 13.17 | 13.49 | 157,588 | +0.03(+0.22%) |
Aug 31, 2004 | 12.97 | 13.62 | 12.97 | 13.46 | 56,892 | +0.35(+2.68%) |
Aug 30, 2004 | 12.97 | 13.39 | 12.97 | 13.11 | 25,509 | -0.14(-1.08%) |
Aug 27, 2004 | 12.94 | 13.41 | 12.94 | 13.25 | 39,103 | -0.09(-0.67%) |
Aug 26, 2004 | 13.13 | 13.34 | 13.10 | 13.34 | 34,068 | +0.11(+0.86%) |
Aug 25, 2004 | 13.12 | 13.25 | 12.96 | 13.23 | 27,355 | +0.14(+1.09%) |
Aug 24, 2004 | 13.11 | 13.29 | 12.94 | 13.09 | 62,263 | +0.07(+0.50%) |
Aug 23, 2004 | 13.18 | 13.41 | 12.94 | 13.02 | 54,711 | -0.39(-2.89%) |
Aug 20, 2004 | 12.72 | 13.41 | 12.56 | 13.41 | 133,480 | +0.70(+5.53%) |
Aug 19, 2004 | 12.99 | 12.99 | 12.54 | 12.70 | 41,285 | -0.11(-0.84%) |
Aug 18, 2004 | 12.69 | 12.88 | 12.57 | 12.81 | 67,999 | +0.07(+0.51%) |
Aug 17, 2004 | 12.76 | 12.76 | 12.52 | 12.75 | 37,592 | +0.05(+0.42%) |
Aug 16, 2004 | 12.41 | 12.69 | 12.40 | 12.69 | 53,704 | +0.21(+1.72%) |
Aug 13, 2004 | 12.31 | 12.51 | 12.16 | 12.48 | 49,172 | +0.14(+1.16%) |
Aug 12, 2004 | 12.48 | 12.51 | 12.33 | 12.33 | 46,823 | -0.18(-1.43%) |
Aug 11, 2004 | 12.54 | 12.54 | 12.29 | 12.51 | 57,899 | -0.14(-1.13%) |
Aug 10, 2004 | 12.32 | 12.66 | 12.32 | 12.66 | 93,478 | +0.44(+3.56%) |
Aug 09, 2004 | 12.51 | 12.54 | 12.22 | 12.22 | 43,802 | -0.29(-2.33%) |
Aug 06, 2004 | 12.61 | 12.76 | 12.51 | 12.51 | 64,277 | -0.29(-2.23%) |
Aug 05, 2004 | 12.63 | 12.82 | 12.58 | 12.80 | 81,731 | +0.17(+1.37%) |
Aug 04, 2004 | 12.53 | 12.83 | 12.53 | 12.63 | 194,677 | +0.00(+0.00%) |
Aug 03, 2004 | 12.67 | 12.87 | 12.58 | 12.63 | 138,457 | -0.18(-1.40%) |
Aug 02, 2004 | 12.70 | 13.04 | 12.55 | 12.80 | 276,744 | -0.17(-1.29%) |
Jul 30, 2004 | 13.26 | 13.26 | 12.82 | 12.97 | 111,436 | -0.15(-1.14%) |
Jul 29, 2004 | 13.18 | 13.41 | 12.78 | 13.12 | 88,444 | -0.10(-0.77%) |
Jul 28, 2004 | 13.31 | 13.34 | 12.83 | 13.22 | 28,866 | +0.10(+0.73%) |
Jul 27, 2004 | 13.05 | 13.28 | 12.80 | 13.13 | 124,191 | +0.13(+0.96%) |
Jul 26, 2004 | 13.04 | 13.09 | 12.78 | 13.00 | 54,879 | +0.13(+1.02%) |
Jul 23, 2004 | 12.51 | 13.07 | 12.51 | 12.87 | 74,850 | +0.05(+0.42%) |
Jul 22, 2004 | 13.10 | 13.10 | 12.63 | 12.82 | 33,900 | -0.06(-0.46%) |
Jul 21, 2004 | 13.29 | 13.29 | 12.88 | 12.88 | 28,698 | -0.34(-2.57%) |
Jul 20, 2004 | 12.90 | 13.22 | 12.88 | 13.22 | 27,019 | +0.32(+2.45%) |
Jul 19, 2004 | 13.06 | 13.10 | 12.86 | 12.90 | 39,606 | -0.10(-0.73%) |
Jul 16, 2004 | 13.06 | 13.27 | 12.94 | 13.00 | 50,012 | -0.12(-0.91%) |
Jul 15, 2004 | 13.16 | 13.34 | 13.11 | 13.11 | 84,751 | -0.12(-0.90%) |
Jul 14, 2004 | 13.08 | 13.41 | 13.08 | 13.23 | 50,012 | +0.09(+0.68%) |
Jul 13, 2004 | 13.56 | 13.67 | 13.01 | 13.14 | 41,788 | +0.02(+0.18%) |
Jul 12, 2004 | 13.37 | 13.44 | 12.90 | 13.12 | 55,885 | -0.10(-0.77%) |
Jul 09, 2004 | 12.85 | 13.56 | 12.84 | 13.22 | 78,710 | +0.38(+2.92%) |
Jul 08, 2004 | 13.23 | 13.29 | 12.84 | 12.85 | 66,794 | -0.36(-2.75%) |
Jul 07, 2004 | 13.07 | 13.40 | 13.04 | 13.21 | 45,816 | -0.10(-0.76%) |
Jul 06, 2004 | 13.02 | 13.36 | 13.02 | 13.31 | 70,990 | +0.23(+1.78%) |
Jul 02, 2004 | 13.13 | 13.28 | 13.02 | 13.08 | 38,264 | +0.01(+0.09%) |