Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.40 | 23.50 | 23.16 | 23.46 | 71,065 | +0.17(+0.73%) |
Jul 28, 2005 | 22.71 | 23.34 | 22.71 | 23.29 | 72,132 | +0.49(+2.15%) |
Jul 27, 2005 | 22.88 | 23.05 | 22.70 | 22.80 | 89,967 | -0.04(-0.18%) |
Jul 26, 2005 | 22.45 | 22.97 | 22.45 | 22.84 | 96,150 | +0.42(+1.87%) |
Jul 25, 2005 | 23.23 | 23.24 | 22.19 | 22.42 | 136,258 | -0.82(-3.53%) |
Jul 22, 2005 | 23.05 | 23.55 | 22.75 | 23.24 | 277,894 | +0.25(+1.09%) |
Jul 21, 2005 | 22.70 | 23.71 | 22.30 | 22.99 | 139,860 | +0.29(+1.28%) |
Jul 20, 2005 | 22.34 | 23.03 | 22.34 | 22.70 | 134,715 | +0.14(+0.62%) |
Jul 19, 2005 | 22.16 | 22.57 | 22.10 | 22.56 | 109,686 | +0.37(+1.67%) |
Jul 18, 2005 | 21.90 | 22.21 | 21.84 | 22.19 | 99,607 | +0.27(+1.23%) |
Jul 15, 2005 | 21.84 | 22.10 | 21.18 | 21.92 | 187,930 | -0.04(-0.18%) |
Jul 14, 2005 | 22.28 | 23.20 | 21.87 | 21.96 | 158,807 | +0.02(+0.09%) |
Jul 13, 2005 | 22.88 | 22.88 | 21.81 | 21.94 | 109,795 | -0.92(-4.02%) |
Jul 12, 2005 | 23.15 | 23.15 | 22.52 | 22.86 | 79,640 | -0.33(-1.42%) |
Jul 11, 2005 | 22.50 | 23.33 | 22.46 | 23.19 | 200,924 | +0.69(+3.07%) |
Jul 08, 2005 | 21.92 | 22.55 | 21.80 | 22.50 | 156,213 | +0.61(+2.79%) |
Jul 07, 2005 | 22.00 | 22.55 | 21.77 | 21.89 | 224,175 | -0.39(-1.75%) |
Jul 06, 2005 | 21.98 | 22.44 | 21.82 | 22.28 | 216,311 | +0.33(+1.50%) |
Jul 05, 2005 | 21.32 | 22.00 | 21.11 | 21.95 | 180,100 | +0.56(+2.62%) |
Jul 01, 2005 | 20.71 | 21.40 | 20.60 | 21.39 | 168,900 | +0.53(+2.54%) |
Jun 30, 2005 | 20.82 | 21.23 | 20.59 | 20.86 | 146,693 | +0.07(+0.34%) |
Jun 29, 2005 | 21.30 | 21.35 | 20.54 | 20.79 | 124,890 | -0.45(-2.12%) |
Jun 28, 2005 | 20.70 | 21.26 | 20.59 | 21.24 | 217,201 | +0.59(+2.86%) |
Jun 27, 2005 | 20.80 | 20.96 | 20.52 | 20.65 | 58,911 | -0.02(-0.10%) |
Jun 24, 2005 | 20.31 | 20.80 | 20.22 | 20.67 | 331,369 | +0.24(+1.17%) |
Jun 23, 2005 | 20.73 | 20.90 | 20.25 | 20.43 | 110,658 | -0.29(-1.40%) |
Jun 22, 2005 | 20.09 | 20.76 | 20.09 | 20.72 | 139,490 | +0.67(+3.34%) |
Jun 21, 2005 | 20.05 | 20.41 | 19.90 | 20.05 | 129,046 | +0.03(+0.15%) |
Jun 20, 2005 | 19.90 | 20.20 | 19.52 | 20.02 | 218,253 | +0.12(+0.60%) |
Jun 17, 2005 | 20.15 | 20.30 | 19.85 | 19.90 | 161,025 | -0.10(-0.50%) |
Jun 16, 2005 | 20.18 | 20.18 | 19.85 | 20.00 | 236,763 | +0.06(+0.30%) |
Jun 15, 2005 | 19.99 | 19.99 | 19.50 | 19.94 | 142,571 | -0.01(-0.05%) |
Jun 14, 2005 | 19.51 | 20.09 | 19.50 | 19.95 | 276,042 | +0.45(+2.31%) |
Jun 13, 2005 | 19.25 | 19.60 | 19.24 | 19.50 | 198,855 | +0.22(+1.14%) |
Jun 10, 2005 | 19.80 | 19.92 | 19.23 | 19.28 | 710,947 | -1.20(-5.86%) |
Jun 09, 2005 | 19.80 | 20.64 | 19.80 | 20.48 | 113,307 | +0.50(+2.50%) |
Jun 08, 2005 | 19.65 | 20.03 | 19.61 | 19.98 | 85,349 | +0.34(+1.73%) |
Jun 07, 2005 | 19.70 | 20.02 | 19.50 | 19.64 | 139,126 | -0.01(-0.05%) |
Jun 06, 2005 | 19.84 | 19.91 | 19.60 | 19.65 | 120,854 | -0.22(-1.11%) |
Jun 03, 2005 | 20.04 | 20.04 | 19.58 | 19.87 | 179,791 | -0.18(-0.90%) |
Jun 02, 2005 | 20.08 | 20.16 | 19.78 | 20.05 | 94,468 | -0.20(-0.99%) |
Jun 01, 2005 | 20.05 | 20.30 | 19.98 | 20.25 | 80,474 | +0.25(+1.25%) |
May 31, 2005 | 19.90 | 20.46 | 19.90 | 20.00 | 203,946 | +0.00(+0.00%) |
May 27, 2005 | 19.62 | 20.20 | 19.62 | 20.00 | 115,121 | +0.30(+1.52%) |
May 26, 2005 | 19.50 | 19.79 | 19.50 | 19.70 | 150,734 | +0.13(+0.66%) |
May 25, 2005 | 19.36 | 19.70 | 19.23 | 19.57 | 118,305 | -0.02(-0.10%) |
May 24, 2005 | 19.39 | 19.59 | 19.12 | 19.59 | 167,200 | +0.04(+0.20%) |
May 23, 2005 | 19.53 | 19.70 | 19.39 | 19.55 | 192,913 | +0.01(+0.05%) |
May 20, 2005 | 19.71 | 19.80 | 19.36 | 19.54 | 365,740 | -0.18(-0.91%) |
May 19, 2005 | 19.27 | 19.75 | 19.27 | 19.72 | 202,478 | +0.46(+2.39%) |
May 18, 2005 | 19.19 | 19.50 | 18.85 | 19.26 | 201,300 | +0.11(+0.57%) |
May 17, 2005 | 18.68 | 19.30 | 18.35 | 19.15 | 227,149 | +0.62(+3.35%) |
May 16, 2005 | 18.74 | 19.22 | 18.47 | 18.53 | 278,806 | -0.23(-1.23%) |
May 13, 2005 | 18.60 | 18.81 | 18.15 | 18.76 | 338,721 | +0.11(+0.59%) |
May 12, 2005 | 18.88 | 19.05 | 18.61 | 18.65 | 264,302 | -0.21(-1.11%) |
May 11, 2005 | 19.14 | 19.20 | 18.71 | 18.86 | 235,515 | -0.09(-0.47%) |
May 10, 2005 | 19.45 | 19.50 | 18.80 | 18.95 | 211,556 | -0.40(-2.07%) |
May 09, 2005 | 18.95 | 19.35 | 18.95 | 19.35 | 70,616 | +0.40(+2.11%) |
May 06, 2005 | 18.50 | 19.00 | 18.50 | 18.95 | 130,206 | +0.45(+2.43%) |
May 05, 2005 | 18.41 | 18.50 | 17.71 | 18.50 | 111,725 | +0.19(+1.04%) |
May 04, 2005 | 17.62 | 18.60 | 17.44 | 18.31 | 258,845 | +0.88(+5.05%) |
May 03, 2005 | 17.90 | 17.90 | 17.03 | 17.43 | 271,832 | -0.47(-2.63%) |
May 02, 2005 | 17.90 | 17.98 | 17.50 | 17.90 | 217,707 | +0.09(+0.51%) |
Apr 29, 2005 | 17.44 | 17.90 | 17.28 | 17.81 | 185,689 | +0.43(+2.47%) |
Apr 28, 2005 | 17.31 | 17.64 | 17.31 | 17.38 | 184,449 | -0.18(-1.03%) |
Apr 27, 2005 | 17.44 | 17.89 | 16.96 | 17.56 | 91,100 | -0.03(-0.17%) |
Apr 26, 2005 | 17.31 | 17.61 | 17.10 | 17.59 | 110,970 | +0.36(+2.12%) |
Apr 25, 2005 | 17.17 | 17.29 | 16.82 | 17.23 | 103,441 | +0.20(+1.15%) |
Apr 22, 2005 | 17.48 | 17.50 | 16.80 | 17.03 | 105,568 | -0.33(-1.90%) |
Apr 21, 2005 | 16.98 | 17.40 | 16.98 | 17.36 | 167,927 | +0.38(+2.24%) |
Apr 20, 2005 | 16.91 | 17.07 | 16.66 | 16.98 | 114,994 | +0.11(+0.65%) |
Apr 19, 2005 | 16.83 | 17.06 | 16.55 | 16.87 | 152,698 | -0.03(-0.18%) |
Apr 18, 2005 | 17.27 | 17.42 | 16.70 | 16.90 | 182,584 | -0.39(-2.26%) |
Apr 15, 2005 | 17.37 | 17.37 | 16.85 | 17.29 | 196,785 | +0.04(+0.23%) |
Apr 14, 2005 | 17.39 | 17.47 | 17.14 | 17.25 | 109,063 | -0.01(-0.06%) |
Apr 13, 2005 | 17.05 | 17.34 | 16.94 | 17.26 | 138,643 | +0.38(+2.25%) |
Apr 12, 2005 | 17.00 | 17.10 | 16.59 | 16.88 | 198,230 | -0.22(-1.29%) |
Apr 11, 2005 | 17.81 | 17.81 | 16.95 | 17.10 | 140,799 | -0.62(-3.50%) |
Apr 08, 2005 | 17.82 | 17.96 | 17.56 | 17.72 | 140,584 | -0.21(-1.20%) |
Apr 07, 2005 | 17.63 | 17.97 | 17.40 | 17.93 | 211,940 | +0.45(+2.60%) |
Apr 06, 2005 | 16.80 | 17.80 | 16.69 | 17.48 | 458,919 | +0.68(+4.05%) |
Apr 05, 2005 | 16.46 | 16.82 | 16.40 | 16.80 | 193,792 | +0.35(+2.13%) |
Apr 04, 2005 | 15.84 | 16.58 | 15.76 | 16.45 | 315,226 | +0.45(+2.81%) |
Apr 01, 2005 | 16.67 | 17.07 | 15.87 | 16.00 | 1,487,500 | -0.81(-4.82%) |
Mar 31, 2005 | 17.41 | 17.41 | 16.60 | 16.81 | 298,877 | -0.43(-2.49%) |
Mar 30, 2005 | 17.44 | 17.75 | 17.14 | 17.24 | 105,849 | -0.25(-1.43%) |
Mar 29, 2005 | 17.40 | 17.83 | 17.17 | 17.49 | 176,470 | +0.05(+0.29%) |
Mar 28, 2005 | 18.04 | 18.09 | 17.43 | 17.44 | 115,726 | -0.65(-3.59%) |
Mar 24, 2005 | 17.71 | 18.18 | 17.71 | 18.09 | 213,735 | +0.36(+2.03%) |
Mar 23, 2005 | 17.84 | 17.94 | 17.25 | 17.73 | 284,446 | -0.09(-0.51%) |
Mar 22, 2005 | 18.30 | 18.40 | 17.64 | 17.82 | 332,551 | -0.60(-3.26%) |
Mar 21, 2005 | 18.99 | 18.99 | 18.25 | 18.42 | 289,368 | -0.75(-3.91%) |
Mar 18, 2005 | 18.92 | 19.20 | 18.75 | 19.17 | 228,232 | +0.29(+1.54%) |
Mar 17, 2005 | 18.70 | 19.17 | 18.20 | 18.88 | 313,880 | -0.07(-0.37%) |
Mar 16, 2005 | 19.44 | 19.74 | 18.75 | 18.95 | 232,887 | -0.71(-3.61%) |
Mar 15, 2005 | 20.19 | 20.25 | 19.27 | 19.66 | 222,383 | -0.63(-3.10%) |
Mar 14, 2005 | 20.57 | 20.62 | 20.20 | 20.29 | 299,877 | -0.31(-1.50%) |
Mar 11, 2005 | 20.01 | 20.70 | 19.82 | 20.60 | 426,672 | +0.88(+4.46%) |
Mar 10, 2005 | 19.58 | 20.00 | 19.31 | 19.72 | 1,407,537 | +0.49(+2.55%) |
Mar 09, 2005 | 19.86 | 19.86 | 18.62 | 19.23 | 258,365 | -0.52(-2.63%) |
Mar 08, 2005 | 19.96 | 20.35 | 19.46 | 19.75 | 416,179 | +0.07(+0.36%) |
Mar 07, 2005 | 20.47 | 20.63 | 19.05 | 19.68 | 462,907 | -0.66(-3.24%) |
Mar 04, 2005 | 22.33 | 22.34 | 20.06 | 20.34 | 605,424 | -1.92(-8.63%) |
Mar 03, 2005 | 22.60 | 23.37 | 22.11 | 22.26 | 196,369 | -0.36(-1.59%) |
Mar 02, 2005 | 22.51 | 23.02 | 22.27 | 22.62 | 236,472 | -0.06(-0.26%) |
Mar 01, 2005 | 23.43 | 23.81 | 22.59 | 22.68 | 226,906 | -0.54(-2.33%) |
Feb 28, 2005 | 23.82 | 23.83 | 23.08 | 23.22 | 120,975 | -0.50(-2.11%) |
Feb 25, 2005 | 23.87 | 23.99 | 23.45 | 23.72 | 242,830 | -0.22(-0.92%) |
Feb 24, 2005 | 22.51 | 24.40 | 22.32 | 23.94 | 336,465 | +1.62(+7.26%) |
Feb 23, 2005 | 21.47 | 22.71 | 21.47 | 22.32 | 297,679 | +1.25(+5.93%) |
Feb 22, 2005 | 21.23 | 21.45 | 20.85 | 21.07 | 174,700 | -0.43(-2.00%) |
Feb 18, 2005 | 21.77 | 21.80 | 21.41 | 21.50 | 110,427 | -0.08(-0.37%) |
Feb 17, 2005 | 21.64 | 21.89 | 21.43 | 21.58 | 191,159 | -0.07(-0.32%) |
Feb 16, 2005 | 22.09 | 22.10 | 21.59 | 21.65 | 184,314 | -0.33(-1.50%) |
Feb 15, 2005 | 21.80 | 22.09 | 21.70 | 21.98 | 180,751 | +0.12(+0.55%) |
Feb 14, 2005 | 22.32 | 22.33 | 21.55 | 21.86 | 292,905 | -0.33(-1.49%) |
Feb 11, 2005 | 22.15 | 23.07 | 21.94 | 22.19 | 436,153 | +0.22(+1.00%) |
Feb 10, 2005 | 21.43 | 22.30 | 21.43 | 21.97 | 242,814 | +0.54(+2.52%) |
Feb 09, 2005 | 21.32 | 22.00 | 21.15 | 21.43 | 206,105 | +0.09(+0.42%) |
Feb 08, 2005 | 21.36 | 21.48 | 21.08 | 21.34 | 119,695 | -0.02(-0.09%) |
Feb 07, 2005 | 21.38 | 21.38 | 20.97 | 21.36 | 140,533 | +0.18(+0.85%) |
Feb 04, 2005 | 21.09 | 21.35 | 20.90 | 21.18 | 209,827 | -0.09(-0.42%) |
Feb 03, 2005 | 20.54 | 21.30 | 20.53 | 21.27 | 186,471 | +0.57(+2.75%) |
Feb 02, 2005 | 20.70 | 20.70 | 20.41 | 20.70 | 178,374 | +0.02(+0.10%) |
Feb 01, 2005 | 20.03 | 20.68 | 19.75 | 20.68 | 262,815 | +0.42(+2.07%) |
Jan 31, 2005 | 19.19 | 20.26 | 19.19 | 20.26 | 267,821 | +1.08(+5.63%) |
Jan 28, 2005 | 19.11 | 19.44 | 19.00 | 19.18 | 105,326 | -0.13(-0.67%) |
Jan 27, 2005 | 19.13 | 19.50 | 19.00 | 19.31 | 100,554 | -0.06(-0.31%) |
Jan 26, 2005 | 18.87 | 19.59 | 18.87 | 19.37 | 195,246 | -0.05(-0.26%) |
Jan 25, 2005 | 19.00 | 19.44 | 18.87 | 19.42 | 238,493 | +0.52(+2.75%) |
Jan 24, 2005 | 19.40 | 19.40 | 18.50 | 18.90 | 331,484 | -0.15(-0.79%) |
Jan 21, 2005 | 17.01 | 19.40 | 17.01 | 19.05 | 1,498,210 | +1.95(+11.40%) |
Jan 20, 2005 | 17.18 | 17.80 | 16.70 | 17.10 | 1,713,164 | +1.92(+12.65%) |
Jan 19, 2005 | 15.49 | 15.53 | 15.09 | 15.18 | 87,882 | -0.21(-1.36%) |
Jan 18, 2005 | 15.38 | 15.55 | 15.11 | 15.39 | 129,541 | +0.28(+1.85%) |
Jan 14, 2005 | 14.56 | 15.23 | 14.44 | 15.11 | 230,677 | +0.31(+2.09%) |
Jan 13, 2005 | 14.76 | 15.24 | 14.73 | 14.80 | 126,426 | -0.06(-0.40%) |
Jan 12, 2005 | 14.95 | 15.13 | 14.09 | 14.86 | 332,414 | -0.14(-0.93%) |
Jan 11, 2005 | 16.10 | 16.10 | 14.82 | 15.00 | 499,112 | -0.98(-6.13%) |
Jan 10, 2005 | 15.84 | 16.10 | 15.60 | 15.98 | 145,212 | -0.02(-0.12%) |
Jan 07, 2005 | 16.20 | 16.40 | 15.75 | 16.00 | 175,546 | -0.05(-0.31%) |
Jan 06, 2005 | 16.27 | 16.50 | 16.02 | 16.05 | 210,439 | -0.08(-0.50%) |
Jan 05, 2005 | 16.40 | 16.63 | 16.10 | 16.13 | 255,030 | -0.34(-2.06%) |
Jan 04, 2005 | 16.81 | 17.14 | 16.31 | 16.47 | 74,646 | -0.32(-1.91%) |
Jan 03, 2005 | 17.13 | 17.13 | 16.35 | 16.79 | 198,077 | -0.37(-2.16%) |
Dec 31, 2004 | 16.89 | 17.66 | 16.88 | 17.16 | 78,600 | +0.27(+1.60%) |
Dec 30, 2004 | 17.20 | 17.24 | 16.89 | 16.89 | 38,700 | -0.22(-1.29%) |
Dec 29, 2004 | 17.46 | 17.62 | 16.93 | 17.11 | 58,700 | -0.21(-1.21%) |
Dec 28, 2004 | 16.99 | 17.45 | 16.99 | 17.32 | 121,600 | +0.46(+2.73%) |
Dec 27, 2004 | 16.75 | 16.98 | 16.60 | 16.86 | 93,200 | +0.27(+1.63%) |
Dec 23, 2004 | 17.19 | 17.79 | 15.80 | 16.59 | 456,000 | -0.30(-1.78%) |
Dec 22, 2004 | 16.90 | 17.20 | 16.65 | 16.89 | 52,900 | -0.08(-0.47%) |
Dec 21, 2004 | 17.23 | 17.32 | 16.80 | 16.97 | 97,300 | -0.22(-1.28%) |
Dec 20, 2004 | 17.55 | 17.59 | 17.13 | 17.19 | 105,200 | -0.45(-2.55%) |
Dec 17, 2004 | 16.71 | 18.08 | 16.64 | 17.64 | 242,700 | +1.19(+7.23%) |
Dec 16, 2004 | 16.31 | 16.79 | 16.16 | 16.45 | 75,300 | +0.25(+1.54%) |
Dec 15, 2004 | 16.69 | 16.69 | 16.12 | 16.20 | 49,500 | -0.35(-2.11%) |
Dec 14, 2004 | 16.27 | 16.84 | 15.69 | 16.55 | 85,400 | +0.31(+1.91%) |
Dec 13, 2004 | 15.99 | 16.25 | 15.54 | 16.24 | 43,300 | +0.43(+2.72%) |
Dec 10, 2004 | 16.03 | 16.09 | 15.50 | 15.81 | 73,800 | -0.24(-1.50%) |
Dec 09, 2004 | 15.68 | 16.18 | 15.59 | 16.05 | 121,800 | +0.13(+0.82%) |
Dec 08, 2004 | 14.89 | 15.92 | 14.89 | 15.92 | 59,900 | +1.03(+6.92%) |
Dec 07, 2004 | 15.03 | 15.22 | 14.89 | 14.89 | 20,500 | -0.23(-1.52%) |
Dec 06, 2004 | 15.31 | 15.57 | 15.07 | 15.12 | 42,200 | -0.20(-1.31%) |
Dec 03, 2004 | 15.21 | 15.80 | 15.02 | 15.32 | 37,000 | +0.07(+0.46%) |
Dec 02, 2004 | 15.20 | 15.32 | 15.00 | 15.25 | 76,500 | +0.10(+0.66%) |
Dec 01, 2004 | 15.13 | 15.27 | 14.95 | 15.15 | 83,300 | +0.20(+1.34%) |
Nov 30, 2004 | 15.02 | 15.05 | 14.95 | 14.95 | 62,100 | -0.10(-0.66%) |
Nov 29, 2004 | 15.10 | 15.14 | 15.00 | 15.05 | 45,500 | -0.02(-0.13%) |
Nov 26, 2004 | 15.11 | 15.32 | 15.00 | 15.07 | 19,200 | -0.13(-0.86%) |
Nov 24, 2004 | 15.73 | 15.80 | 15.08 | 15.20 | 54,700 | -0.52(-3.31%) |
Nov 23, 2004 | 15.77 | 15.85 | 15.30 | 15.72 | 25,300 | +0.17(+1.09%) |
Nov 22, 2004 | 15.83 | 15.85 | 15.41 | 15.55 | 79,000 | -0.23(-1.46%) |
Nov 19, 2004 | 15.66 | 15.85 | 15.64 | 15.78 | 28,200 | +0.05(+0.32%) |
Nov 18, 2004 | 15.68 | 15.97 | 15.66 | 15.73 | 66,800 | +0.01(+0.06%) |
Nov 17, 2004 | 16.10 | 16.24 | 15.65 | 15.72 | 70,800 | -0.18(-1.13%) |
Nov 16, 2004 | 15.90 | 16.24 | 15.41 | 15.90 | 189,200 | -0.07(-0.44%) |
Nov 15, 2004 | 15.64 | 16.05 | 15.50 | 15.97 | 136,100 | +0.49(+3.17%) |
Nov 12, 2004 | 14.33 | 15.64 | 14.33 | 15.48 | 665,500 | +1.06(+7.35%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.34 | 14.42 | 57,200 | -0.07(-0.48%) |
Nov 10, 2004 | 13.88 | 14.49 | 13.85 | 14.49 | 31,600 | -0.01(-0.07%) |
Nov 09, 2004 | 14.30 | 14.80 | 13.84 | 14.50 | 99,000 | +0.10(+0.69%) |
Nov 08, 2004 | 14.47 | 14.68 | 14.39 | 14.40 | 62,800 | -0.07(-0.48%) |
Nov 05, 2004 | 14.31 | 14.77 | 14.31 | 14.47 | 47,800 | +0.18(+1.26%) |
Nov 04, 2004 | 14.53 | 14.71 | 14.27 | 14.29 | 46,800 | -0.25(-1.72%) |
Nov 03, 2004 | 14.59 | 14.99 | 14.27 | 14.54 | 33,800 | -0.05(-0.34%) |
Nov 02, 2004 | 14.85 | 15.50 | 14.32 | 14.59 | 33,800 | -0.11(-0.75%) |
Nov 01, 2004 | 14.91 | 15.48 | 14.70 | 14.70 | 51,800 | -0.24(-1.57%) |
Oct 29, 2004 | 15.12 | 15.36 | 14.54 | 14.94 | 65,200 | -0.01(-0.10%) |
Oct 28, 2004 | 14.96 | 15.57 | 14.68 | 14.95 | 39,100 | -0.07(-0.47%) |
Oct 27, 2004 | 14.95 | 15.56 | 14.77 | 15.02 | 71,900 | +0.14(+0.94%) |
Oct 26, 2004 | 14.62 | 14.88 | 14.34 | 14.88 | 66,500 | +0.28(+1.92%) |
Oct 25, 2004 | 14.41 | 14.62 | 14.26 | 14.60 | 33,500 | +0.01(+0.07%) |
Oct 22, 2004 | 14.10 | 14.92 | 14.10 | 14.59 | 123,100 | +0.50(+3.55%) |
Oct 21, 2004 | 14.12 | 14.24 | 13.95 | 14.09 | 29,700 | -0.14(-0.98%) |
Oct 20, 2004 | 14.20 | 14.23 | 13.72 | 14.23 | 42,500 | +0.05(+0.35%) |
Oct 19, 2004 | 14.40 | 14.64 | 13.97 | 14.18 | 48,500 | -0.15(-1.05%) |
Oct 18, 2004 | 13.32 | 14.38 | 13.31 | 14.33 | 35,700 | +0.77(+5.68%) |
Oct 15, 2004 | 13.15 | 13.61 | 12.25 | 13.56 | 63,800 | +0.36(+2.73%) |
Oct 14, 2004 | 13.53 | 13.53 | 12.70 | 13.20 | 74,000 | -0.38(-2.80%) |
Oct 13, 2004 | 14.00 | 14.17 | 13.36 | 13.58 | 70,600 | -0.28(-2.02%) |
Oct 12, 2004 | 13.70 | 14.03 | 13.30 | 13.86 | 76,700 | +0.10(+0.73%) |
Oct 11, 2004 | 13.40 | 13.76 | 13.37 | 13.76 | 21,700 | +0.24(+1.78%) |
Oct 08, 2004 | 14.05 | 14.05 | 13.41 | 13.52 | 60,000 | -0.59(-4.18%) |
Oct 07, 2004 | 13.80 | 14.27 | 13.80 | 14.11 | 66,500 | -0.28(-1.95%) |
Oct 06, 2004 | 13.87 | 14.39 | 13.51 | 14.39 | 79,800 | +0.39(+2.79%) |
Oct 05, 2004 | 14.80 | 14.80 | 13.87 | 14.00 | 70,200 | -0.49(-3.38%) |
Oct 04, 2004 | 14.50 | 14.95 | 14.48 | 14.49 | 53,000 | -0.14(-0.96%) |
Oct 01, 2004 | 14.68 | 14.95 | 14.53 | 14.63 | 44,000 | -0.02(-0.14%) |
Sep 30, 2004 | 13.60 | 14.90 | 13.60 | 14.65 | 128,500 | +0.82(+5.93%) |
Sep 29, 2004 | 13.58 | 13.83 | 13.32 | 13.83 | 66,900 | +0.26(+1.92%) |
Sep 28, 2004 | 12.60 | 13.70 | 12.51 | 13.57 | 77,200 | +1.20(+9.70%) |
Sep 27, 2004 | 12.39 | 12.60 | 12.03 | 12.37 | 50,500 | -0.06(-0.48%) |
Sep 24, 2004 | 12.36 | 12.82 | 12.25 | 12.43 | 39,200 | -0.07(-0.56%) |
Sep 23, 2004 | 12.83 | 12.83 | 12.38 | 12.50 | 35,800 | -0.14(-1.11%) |
Sep 22, 2004 | 13.16 | 13.59 | 12.43 | 12.64 | 153,300 | -0.64(-4.82%) |
Sep 21, 2004 | 12.26 | 13.79 | 12.11 | 13.28 | 159,800 | +1.28(+10.67%) |
Sep 20, 2004 | 11.89 | 12.90 | 11.78 | 12.00 | 82,100 | +0.02(+0.17%) |
Sep 17, 2004 | 11.87 | 12.34 | 11.72 | 11.98 | 178,000 | +0.13(+1.10%) |
Sep 16, 2004 | 11.52 | 11.85 | 11.35 | 11.85 | 48,200 | +0.39(+3.40%) |
Sep 15, 2004 | 11.66 | 11.66 | 11.30 | 11.46 | 31,000 | -0.17(-1.46%) |
Sep 14, 2004 | 11.52 | 11.95 | 11.26 | 11.63 | 42,100 | -0.01(-0.09%) |
Sep 13, 2004 | 11.36 | 11.67 | 11.30 | 11.64 | 28,400 | +0.46(+4.11%) |
Sep 10, 2004 | 10.85 | 11.23 | 10.85 | 11.18 | 7,142 | +0.16(+1.45%) |
Sep 09, 2004 | 11.34 | 11.36 | 10.78 | 11.02 | 42,300 | -0.04(-0.36%) |
Sep 08, 2004 | 11.21 | 11.22 | 11.04 | 11.06 | 37,000 | -0.11(-0.98%) |
Sep 07, 2004 | 11.34 | 11.34 | 11.03 | 11.17 | 59,163 | -0.04(-0.36%) |
Sep 03, 2004 | 11.00 | 11.30 | 10.91 | 11.21 | 69,500 | +0.30(+2.75%) |
Sep 02, 2004 | 10.75 | 11.02 | 10.60 | 10.91 | 32,500 | +0.16(+1.49%) |
Sep 01, 2004 | 10.63 | 11.33 | 10.43 | 10.75 | 86,200 | +0.19(+1.80%) |
Aug 31, 2004 | 10.29 | 10.56 | 9.830 | 10.56 | 40,200 | +0.21(+2.03%) |
Aug 30, 2004 | 10.43 | 10.43 | 9.870 | 10.35 | 42,300 | -0.03(-0.29%) |
Aug 27, 2004 | 9.800 | 10.44 | 9.800 | 10.38 | 25,300 | +0.53(+5.38%) |
Aug 26, 2004 | 10.13 | 10.13 | 9.640 | 9.850 | 61,900 | -0.52(-5.01%) |
Aug 25, 2004 | 9.460 | 10.38 | 9.350 | 10.37 | 87,600 | +0.99(+10.55%) |
Aug 24, 2004 | 9.530 | 9.780 | 9.220 | 9.380 | 47,000 | +0.12(+1.30%) |
Aug 23, 2004 | 9.360 | 9.710 | 9.250 | 9.260 | 36,414 | -0.08(-0.86%) |
Aug 20, 2004 | 9.000 | 9.450 | 9.000 | 9.340 | 51,979 | +0.38(+4.24%) |
Aug 19, 2004 | 9.290 | 9.460 | 8.910 | 8.960 | 46,200 | -0.29(-3.14%) |
Aug 18, 2004 | 8.910 | 9.250 | 8.630 | 9.250 | 80,100 | +0.40(+4.52%) |
Aug 17, 2004 | 8.900 | 9.010 | 8.810 | 8.850 | 36,100 | +0.05(+0.57%) |
Aug 16, 2004 | 8.590 | 9.093 | 8.590 | 8.800 | 87,100 | +0.19(+2.21%) |
Aug 13, 2004 | 8.860 | 8.860 | 8.540 | 8.610 | 51,800 | -0.19(-2.16%) |
Aug 12, 2004 | 9.160 | 9.160 | 8.750 | 8.800 | 81,700 | -0.21(-2.33%) |
Aug 11, 2004 | 9.100 | 9.380 | 8.800 | 9.010 | 168,600 | -0.17(-1.85%) |
Aug 10, 2004 | 11.22 | 11.22 | 8.500 | 9.180 | 426,000 | -2.08(-18.47%) |
Aug 09, 2004 | 11.45 | 11.58 | 11.22 | 11.26 | 60,900 | -0.24(-2.09%) |
Aug 06, 2004 | 11.69 | 11.77 | 11.48 | 11.50 | 46,100 | -0.29(-2.46%) |
Aug 05, 2004 | 11.97 | 12.29 | 11.79 | 11.79 | 20,500 | -0.06(-0.51%) |
Aug 04, 2004 | 11.92 | 12.20 | 11.52 | 11.85 | 78,100 | -0.15(-1.25%) |
Aug 03, 2004 | 12.14 | 12.45 | 11.99 | 12.00 | 215,000 | -0.34(-2.76%) |