Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.60 | 23.35 | 22.54 | 23.00 | 101,300 | +0.45(+2.00%) |
Apr 28, 2005 | 23.75 | 23.75 | 22.18 | 22.55 | 102,300 | -1.29(-5.41%) |
Apr 27, 2005 | 24.47 | 24.51 | 23.50 | 23.84 | 257,200 | -0.63(-2.57%) |
Apr 26, 2005 | 24.60 | 24.64 | 24.36 | 24.47 | 156,600 | +0.02(+0.08%) |
Apr 25, 2005 | 24.20 | 24.63 | 24.10 | 24.45 | 154,200 | +0.35(+1.45%) |
Apr 22, 2005 | 24.90 | 25.00 | 23.83 | 24.10 | 232,200 | +1.20(+5.24%) |
Apr 21, 2005 | 22.97 | 22.97 | 22.46 | 22.90 | 80,200 | -0.06(-0.26%) |
Apr 20, 2005 | 22.91 | 23.16 | 22.85 | 22.96 | 153,500 | +0.30(+1.32%) |
Apr 19, 2005 | 21.50 | 23.52 | 21.50 | 22.66 | 434,800 | +1.72(+8.21%) |
Apr 18, 2005 | 20.65 | 21.07 | 20.65 | 20.94 | 126,700 | +0.21(+1.01%) |
Apr 15, 2005 | 21.70 | 21.80 | 20.50 | 20.73 | 103,900 | -1.09(-5.00%) |
Apr 14, 2005 | 21.75 | 22.05 | 21.72 | 21.82 | 253,900 | +0.29(+1.35%) |
Apr 13, 2005 | 23.11 | 23.11 | 21.15 | 21.53 | 467,600 | -1.55(-6.72%) |
Apr 12, 2005 | 24.55 | 24.55 | 22.81 | 23.08 | 153,400 | -1.52(-6.18%) |
Apr 11, 2005 | 25.35 | 25.43 | 24.15 | 24.60 | 107,500 | -0.83(-3.26%) |
Apr 08, 2005 | 26.22 | 26.22 | 25.32 | 25.43 | 96,700 | -0.84(-3.20%) |
Apr 07, 2005 | 26.07 | 26.49 | 25.95 | 26.27 | 150,200 | +0.20(+0.77%) |
Apr 06, 2005 | 26.12 | 26.30 | 25.84 | 26.07 | 86,100 | -0.07(-0.27%) |
Apr 05, 2005 | 25.80 | 26.80 | 25.80 | 26.14 | 129,800 | +0.23(+0.89%) |
Apr 04, 2005 | 25.70 | 26.24 | 25.45 | 25.91 | 147,800 | +0.46(+1.81%) |
Apr 01, 2005 | 25.10 | 25.50 | 25.01 | 25.45 | 73,300 | +0.39(+1.56%) |
Mar 31, 2005 | 24.00 | 25.10 | 24.00 | 25.06 | 186,800 | +1.20(+5.03%) |
Mar 30, 2005 | 23.94 | 24.00 | 23.40 | 23.86 | 38,800 | -0.08(-0.33%) |
Mar 29, 2005 | 24.24 | 24.72 | 23.90 | 23.94 | 38,300 | -0.37(-1.52%) |
Mar 28, 2005 | 24.35 | 24.67 | 24.25 | 24.31 | 48,900 | -0.20(-0.82%) |
Mar 24, 2005 | 25.00 | 25.10 | 24.51 | 24.51 | 99,400 | -0.25(-1.01%) |
Mar 23, 2005 | 25.50 | 25.50 | 24.45 | 24.76 | 284,200 | -0.80(-3.13%) |
Mar 22, 2005 | 25.36 | 26.00 | 25.30 | 25.56 | 157,400 | +0.26(+1.03%) |
Mar 21, 2005 | 25.35 | 26.14 | 25.15 | 25.30 | 146,800 | +0.20(+0.80%) |
Mar 18, 2005 | 24.60 | 25.10 | 24.55 | 25.10 | 476,600 | +0.80(+3.29%) |
Mar 17, 2005 | 23.86 | 24.30 | 23.85 | 24.30 | 73,400 | +0.54(+2.27%) |
Mar 16, 2005 | 23.15 | 23.95 | 23.00 | 23.76 | 100,600 | +0.61(+2.63%) |
Mar 15, 2005 | 24.05 | 24.07 | 23.13 | 23.15 | 170,200 | -0.85(-3.54%) |
Mar 14, 2005 | 23.87 | 24.20 | 23.82 | 24.00 | 168,200 | +0.23(+0.97%) |
Mar 11, 2005 | 23.10 | 24.65 | 23.05 | 23.77 | 292,500 | +0.67(+2.90%) |
Mar 10, 2005 | 23.75 | 23.75 | 22.38 | 23.10 | 181,200 | -0.73(-3.06%) |
Mar 09, 2005 | 24.00 | 24.00 | 23.61 | 23.83 | 213,600 | -0.60(-2.46%) |
Mar 08, 2005 | 24.40 | 24.74 | 24.26 | 24.43 | 71,400 | +0.03(+0.12%) |
Mar 07, 2005 | 23.90 | 24.49 | 23.84 | 24.40 | 79,900 | +0.50(+2.09%) |
Mar 04, 2005 | 23.50 | 23.94 | 23.50 | 23.90 | 71,700 | +0.57(+2.44%) |
Mar 03, 2005 | 22.95 | 23.64 | 22.95 | 23.33 | 89,300 | +0.33(+1.43%) |
Mar 02, 2005 | 22.90 | 23.05 | 22.90 | 23.00 | 133,600 | +0.00(+0.00%) |
Mar 01, 2005 | 23.18 | 23.25 | 22.70 | 23.00 | 132,400 | -0.17(-0.73%) |
Feb 28, 2005 | 23.45 | 23.54 | 22.52 | 23.17 | 241,100 | -0.28(-1.19%) |
Feb 25, 2005 | 23.10 | 23.45 | 23.00 | 23.45 | 273,700 | +0.41(+1.78%) |
Feb 24, 2005 | 24.00 | 24.00 | 22.50 | 23.04 | 360,100 | -0.86(-3.60%) |
Feb 23, 2005 | 23.25 | 23.95 | 23.25 | 23.90 | 133,400 | +0.65(+2.80%) |
Feb 22, 2005 | 23.30 | 23.37 | 23.10 | 23.25 | 106,800 | +0.15(+0.65%) |
Feb 18, 2005 | 23.40 | 23.60 | 22.97 | 23.10 | 91,300 | -0.30(-1.28%) |
Feb 17, 2005 | 23.98 | 24.00 | 23.40 | 23.40 | 31,300 | -0.46(-1.93%) |
Feb 16, 2005 | 23.99 | 24.15 | 23.64 | 23.86 | 183,500 | -0.12(-0.50%) |
Feb 15, 2005 | 23.95 | 24.15 | 23.70 | 23.98 | 111,700 | +0.22(+0.93%) |
Feb 14, 2005 | 23.75 | 24.00 | 23.65 | 23.76 | 130,500 | +0.21(+0.89%) |
Feb 11, 2005 | 22.99 | 23.76 | 22.90 | 23.55 | 185,900 | +0.62(+2.70%) |
Feb 10, 2005 | 22.85 | 23.10 | 22.70 | 22.93 | 126,300 | +0.28(+1.24%) |
Feb 09, 2005 | 22.46 | 22.95 | 22.28 | 22.65 | 90,800 | +0.20(+0.89%) |
Feb 08, 2005 | 22.20 | 22.65 | 22.20 | 22.45 | 101,500 | +0.04(+0.18%) |
Feb 07, 2005 | 22.70 | 22.75 | 22.22 | 22.41 | 103,500 | -0.39(-1.71%) |
Feb 04, 2005 | 22.54 | 22.80 | 22.32 | 22.80 | 258,000 | +0.26(+1.15%) |
Feb 03, 2005 | 22.26 | 23.00 | 22.25 | 22.54 | 187,700 | +0.34(+1.53%) |
Feb 02, 2005 | 21.20 | 22.60 | 21.20 | 22.20 | 413,200 | +1.10(+5.21%) |
Feb 01, 2005 | 21.90 | 22.20 | 21.07 | 21.10 | 149,000 | -0.60(-2.76%) |
Jan 31, 2005 | 20.98 | 21.74 | 20.88 | 21.70 | 209,200 | +0.72(+3.43%) |
Jan 28, 2005 | 21.21 | 21.21 | 20.91 | 20.98 | 92,100 | -0.29(-1.36%) |
Jan 27, 2005 | 21.30 | 21.45 | 21.16 | 21.27 | 29,200 | +0.02(+0.09%) |
Jan 26, 2005 | 21.59 | 21.64 | 20.92 | 21.25 | 145,500 | -0.25(-1.16%) |
Jan 25, 2005 | 21.82 | 22.00 | 21.38 | 21.50 | 162,600 | -0.42(-1.92%) |
Jan 24, 2005 | 22.15 | 22.25 | 21.64 | 21.92 | 57,300 | -0.08(-0.36%) |
Jan 21, 2005 | 22.00 | 22.30 | 22.00 | 22.00 | 177,100 | +0.10(+0.46%) |
Jan 20, 2005 | 22.49 | 22.49 | 21.60 | 21.90 | 223,800 | -0.59(-2.62%) |
Jan 19, 2005 | 22.00 | 23.08 | 21.95 | 22.49 | 386,000 | +1.29(+6.08%) |
Jan 18, 2005 | 20.70 | 21.29 | 20.70 | 21.20 | 228,900 | +1.16(+5.79%) |
Jan 14, 2005 | 19.73 | 20.04 | 19.73 | 20.04 | 116,800 | +0.56(+2.87%) |
Jan 13, 2005 | 19.33 | 20.15 | 19.05 | 19.48 | 293,900 | +0.10(+0.52%) |
Jan 12, 2005 | 18.75 | 19.41 | 18.70 | 19.38 | 93,700 | +0.77(+4.14%) |
Jan 11, 2005 | 18.50 | 18.61 | 18.10 | 18.61 | 116,300 | +0.14(+0.76%) |
Jan 10, 2005 | 18.60 | 18.70 | 18.45 | 18.47 | 144,300 | -0.03(-0.16%) |
Jan 07, 2005 | 18.75 | 18.82 | 18.43 | 18.50 | 251,100 | -0.25(-1.33%) |
Jan 06, 2005 | 18.50 | 18.80 | 18.40 | 18.75 | 141,100 | +0.18(+0.97%) |
Jan 05, 2005 | 18.60 | 19.00 | 18.52 | 18.57 | 158,300 | +0.02(+0.11%) |
Jan 04, 2005 | 18.40 | 18.66 | 18.30 | 18.55 | 81,500 | +0.15(+0.82%) |
Jan 03, 2005 | 19.27 | 19.28 | 18.30 | 18.40 | 72,400 | -0.90(-4.66%) |
Dec 31, 2004 | 19.69 | 19.69 | 19.20 | 19.30 | 62,300 | -0.39(-1.98%) |
Dec 30, 2004 | 19.94 | 19.94 | 19.53 | 19.69 | 19,700 | -0.25(-1.25%) |
Dec 29, 2004 | 19.62 | 19.94 | 19.56 | 19.94 | 35,800 | +0.27(+1.37%) |
Dec 28, 2004 | 19.70 | 19.72 | 19.51 | 19.67 | 37,600 | -0.01(-0.05%) |
Dec 27, 2004 | 19.65 | 19.77 | 19.60 | 19.68 | 53,700 | +0.01(+0.05%) |
Dec 23, 2004 | 19.70 | 19.83 | 19.65 | 19.67 | 38,600 | -0.04(-0.20%) |
Dec 22, 2004 | 19.55 | 19.90 | 19.55 | 19.71 | 61,600 | +0.06(+0.31%) |
Dec 21, 2004 | 19.69 | 19.80 | 19.64 | 19.65 | 78,700 | -0.04(-0.20%) |
Dec 20, 2004 | 20.58 | 20.58 | 19.47 | 19.69 | 61,400 | -0.81(-3.95%) |
Dec 17, 2004 | 20.50 | 20.66 | 20.35 | 20.50 | 39,900 | +0.00(+0.00%) |
Dec 16, 2004 | 21.10 | 21.10 | 20.47 | 20.50 | 55,900 | -0.73(-3.44%) |
Dec 15, 2004 | 20.00 | 21.50 | 20.00 | 21.23 | 258,900 | +1.30(+6.52%) |
Dec 14, 2004 | 18.81 | 19.93 | 18.66 | 19.93 | 68,100 | +1.37(+7.38%) |
Dec 13, 2004 | 18.41 | 18.71 | 18.40 | 18.56 | 117,900 | +0.27(+1.48%) |
Dec 10, 2004 | 18.40 | 18.59 | 18.10 | 18.29 | 78,500 | -0.23(-1.24%) |
Dec 09, 2004 | 17.95 | 18.67 | 17.95 | 18.52 | 44,700 | +0.51(+2.83%) |
Dec 08, 2004 | 17.98 | 18.31 | 17.88 | 18.01 | 68,300 | +0.01(+0.06%) |
Dec 07, 2004 | 18.95 | 18.95 | 18.00 | 18.00 | 77,100 | -0.90(-4.76%) |
Dec 06, 2004 | 19.08 | 19.35 | 18.84 | 18.90 | 61,600 | -0.17(-0.89%) |
Dec 03, 2004 | 18.78 | 19.10 | 18.72 | 19.07 | 39,800 | +0.22(+1.17%) |
Dec 02, 2004 | 19.10 | 19.10 | 18.65 | 18.85 | 69,100 | -0.29(-1.52%) |
Dec 01, 2004 | 20.25 | 20.25 | 18.90 | 19.14 | 86,100 | -1.06(-5.25%) |
Nov 30, 2004 | 19.79 | 20.56 | 19.79 | 20.20 | 108,400 | -0.29(-1.42%) |
Nov 29, 2004 | 20.50 | 20.69 | 20.32 | 20.49 | 137,300 | +0.39(+1.94%) |
Nov 26, 2004 | 20.00 | 20.10 | 19.95 | 20.10 | 43,300 | +0.34(+1.72%) |
Nov 24, 2004 | 20.00 | 20.25 | 19.73 | 19.76 | 117,800 | +0.46(+2.38%) |
Nov 23, 2004 | 18.82 | 19.51 | 18.80 | 19.30 | 189,100 | +0.98(+5.35%) |
Nov 22, 2004 | 18.15 | 18.50 | 18.00 | 18.32 | 118,900 | +0.27(+1.50%) |
Nov 19, 2004 | 17.35 | 18.11 | 17.26 | 18.05 | 144,900 | +0.80(+4.64%) |
Nov 18, 2004 | 16.70 | 17.30 | 16.50 | 17.25 | 153,600 | +0.85(+5.18%) |
Nov 17, 2004 | 16.40 | 16.56 | 16.12 | 16.40 | 29,800 | +0.11(+0.68%) |
Nov 16, 2004 | 16.68 | 16.70 | 16.18 | 16.29 | 29,800 | -0.39(-2.34%) |
Nov 15, 2004 | 16.91 | 16.98 | 16.22 | 16.68 | 72,200 | +0.02(+0.12%) |
Nov 12, 2004 | 16.10 | 16.66 | 16.02 | 16.66 | 56,400 | +0.56(+3.48%) |
Nov 11, 2004 | 15.90 | 16.15 | 15.85 | 16.10 | 58,600 | +0.20(+1.26%) |
Nov 10, 2004 | 15.80 | 15.95 | 15.75 | 15.90 | 35,200 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.30 | 15.85 | 15.90 | 71,600 | -0.22(-1.36%) |
Nov 08, 2004 | 16.50 | 16.65 | 15.76 | 16.12 | 33,700 | -0.34(-2.07%) |
Nov 05, 2004 | 16.40 | 16.75 | 16.25 | 16.46 | 61,100 | +0.16(+0.98%) |
Nov 04, 2004 | 15.50 | 16.32 | 15.49 | 16.30 | 196,100 | +1.15(+7.59%) |
Nov 03, 2004 | 14.85 | 15.20 | 14.82 | 15.15 | 49,600 | +0.45(+3.06%) |
Nov 02, 2004 | 14.85 | 14.96 | 14.70 | 14.70 | 53,400 | -0.20(-1.34%) |
Nov 01, 2004 | 15.35 | 15.35 | 14.76 | 14.90 | 58,400 | -0.35(-2.30%) |
Oct 29, 2004 | 15.10 | 15.31 | 15.00 | 15.25 | 71,400 | +0.19(+1.26%) |
Oct 28, 2004 | 15.00 | 15.15 | 14.44 | 15.06 | 190,600 | -0.64(-4.08%) |
Oct 27, 2004 | 15.90 | 16.00 | 15.53 | 15.70 | 55,700 | -0.30(-1.88%) |
Oct 26, 2004 | 16.00 | 16.15 | 15.80 | 16.00 | 60,100 | +0.05(+0.31%) |
Oct 25, 2004 | 15.95 | 16.12 | 15.80 | 15.95 | 50,500 | -0.10(-0.62%) |
Oct 22, 2004 | 16.19 | 16.29 | 16.04 | 16.05 | 60,000 | -0.18(-1.11%) |
Oct 21, 2004 | 16.23 | 16.35 | 16.20 | 16.23 | 57,800 | -0.04(-0.25%) |
Oct 20, 2004 | 16.00 | 16.48 | 16.00 | 16.27 | 112,600 | -0.17(-1.03%) |
Oct 19, 2004 | 16.84 | 16.84 | 16.42 | 16.44 | 51,700 | -0.40(-2.38%) |
Oct 18, 2004 | 16.85 | 17.00 | 16.76 | 16.84 | 89,200 | -0.11(-0.65%) |
Oct 15, 2004 | 16.72 | 17.13 | 16.50 | 16.95 | 20,800 | +0.25(+1.50%) |
Oct 14, 2004 | 16.61 | 16.90 | 16.48 | 16.70 | 33,400 | +0.32(+1.95%) |
Oct 13, 2004 | 17.01 | 17.14 | 16.36 | 16.38 | 78,200 | -0.62(-3.65%) |
Oct 12, 2004 | 17.15 | 17.20 | 16.85 | 17.00 | 148,700 | -0.20(-1.16%) |
Oct 11, 2004 | 17.31 | 17.55 | 17.08 | 17.20 | 172,600 | -0.01(-0.06%) |
Oct 08, 2004 | 16.60 | 17.35 | 16.60 | 17.21 | 96,300 | +0.52(+3.12%) |
Oct 07, 2004 | 16.67 | 16.93 | 16.47 | 16.69 | 64,700 | +0.02(+0.12%) |
Oct 06, 2004 | 16.18 | 16.85 | 16.18 | 16.67 | 45,800 | +0.47(+2.90%) |
Oct 05, 2004 | 16.28 | 16.44 | 16.16 | 16.20 | 41,400 | -0.29(-1.76%) |
Oct 04, 2004 | 16.59 | 16.59 | 16.40 | 16.49 | 39,500 | -0.10(-0.60%) |
Oct 01, 2004 | 16.55 | 16.60 | 16.48 | 16.59 | 95,100 | +0.09(+0.55%) |
Sep 30, 2004 | 16.70 | 16.76 | 16.39 | 16.50 | 539,600 | -0.25(-1.49%) |
Sep 29, 2004 | 16.33 | 16.76 | 16.00 | 16.75 | 123,400 | +0.30(+1.82%) |
Sep 28, 2004 | 16.70 | 17.00 | 16.21 | 16.45 | 96,400 | -0.07(-0.42%) |
Sep 27, 2004 | 15.85 | 16.93 | 15.83 | 16.52 | 195,100 | +0.77(+4.89%) |
Sep 24, 2004 | 15.15 | 15.95 | 15.10 | 15.75 | 143,900 | +0.53(+3.48%) |
Sep 23, 2004 | 15.18 | 15.32 | 15.15 | 15.22 | 50,000 | +0.01(+0.07%) |
Sep 22, 2004 | 15.45 | 15.52 | 15.05 | 15.21 | 48,000 | -0.24(-1.55%) |
Sep 21, 2004 | 15.75 | 15.76 | 15.42 | 15.45 | 42,500 | -0.35(-2.22%) |
Sep 20, 2004 | 15.40 | 16.23 | 15.25 | 15.80 | 90,300 | +0.37(+2.40%) |
Sep 17, 2004 | 15.00 | 16.00 | 14.95 | 15.43 | 123,100 | +0.83(+5.68%) |
Sep 16, 2004 | 14.25 | 14.60 | 14.25 | 14.60 | 44,900 | +0.56(+3.99%) |
Sep 15, 2004 | 13.55 | 14.22 | 13.55 | 14.04 | 150,900 | +0.48(+3.54%) |
Sep 14, 2004 | 13.69 | 13.75 | 13.50 | 13.56 | 34,500 | -0.03(-0.22%) |
Sep 13, 2004 | 13.30 | 13.85 | 13.30 | 13.59 | 133,800 | +0.22(+1.65%) |
Sep 10, 2004 | 13.40 | 13.49 | 13.32 | 13.37 | 76,800 | -0.06(-0.45%) |
Sep 09, 2004 | 13.05 | 13.51 | 13.03 | 13.43 | 43,400 | +0.35(+2.68%) |
Sep 08, 2004 | 12.93 | 13.20 | 12.93 | 13.08 | 110,200 | +0.03(+0.23%) |
Sep 07, 2004 | 13.00 | 13.19 | 12.91 | 13.05 | 87,100 | +0.10(+0.77%) |
Sep 03, 2004 | 12.98 | 12.99 | 12.86 | 12.95 | 23,400 | -0.01(-0.08%) |
Sep 02, 2004 | 12.75 | 12.99 | 12.60 | 12.96 | 144,200 | +0.23(+1.81%) |
Sep 01, 2004 | 12.10 | 12.90 | 11.95 | 12.73 | 65,100 | +0.57(+4.69%) |
Aug 31, 2004 | 12.05 | 12.17 | 11.90 | 12.16 | 45,700 | +0.19(+1.59%) |
Aug 30, 2004 | 12.00 | 12.02 | 11.91 | 11.97 | 22,300 | -0.07(-0.58%) |
Aug 27, 2004 | 12.00 | 12.06 | 11.95 | 12.04 | 27,200 | +0.01(+0.08%) |
Aug 26, 2004 | 11.63 | 12.06 | 11.50 | 12.03 | 227,600 | +0.44(+3.80%) |
Aug 25, 2004 | 11.55 | 11.62 | 11.47 | 11.59 | 44,100 | -0.01(-0.09%) |
Aug 24, 2004 | 12.00 | 12.05 | 11.60 | 11.60 | 39,500 | -0.48(-3.97%) |
Aug 23, 2004 | 12.20 | 12.36 | 12.05 | 12.08 | 62,700 | -0.07(-0.58%) |
Aug 20, 2004 | 11.73 | 12.16 | 11.73 | 12.15 | 51,900 | +0.47(+4.02%) |
Aug 19, 2004 | 11.65 | 11.74 | 11.63 | 11.68 | 14,600 | -0.02(-0.17%) |
Aug 18, 2004 | 11.12 | 11.70 | 11.12 | 11.70 | 20,100 | +0.48(+4.28%) |
Aug 17, 2004 | 11.88 | 11.88 | 11.20 | 11.22 | 35,500 | -0.66(-5.56%) |
Aug 16, 2004 | 11.75 | 11.95 | 11.75 | 11.88 | 7,700 | +0.13(+1.11%) |
Aug 13, 2004 | 11.80 | 11.85 | 11.71 | 11.75 | 13,700 | +0.00(+0.00%) |
Aug 12, 2004 | 11.90 | 11.90 | 11.73 | 11.75 | 13,200 | -0.05(-0.42%) |
Aug 11, 2004 | 11.85 | 11.85 | 11.65 | 11.80 | 14,500 | +0.00(+0.00%) |
Aug 10, 2004 | 11.80 | 11.96 | 11.73 | 11.80 | 25,600 | +0.05(+0.43%) |
Aug 09, 2004 | 12.09 | 12.15 | 11.75 | 11.75 | 73,100 | -0.33(-2.73%) |
Aug 06, 2004 | 12.30 | 12.30 | 12.08 | 12.08 | 11,500 | -0.27(-2.19%) |
Aug 05, 2004 | 12.45 | 12.46 | 12.20 | 12.35 | 15,700 | -0.11(-0.88%) |
Aug 04, 2004 | 12.80 | 12.80 | 12.40 | 12.46 | 43,500 | -0.14(-1.11%) |
Aug 03, 2004 | 12.65 | 12.65 | 12.51 | 12.60 | 22,200 | -0.08(-0.63%) |
Aug 02, 2004 | 12.80 | 12.81 | 12.65 | 12.68 | 15,600 | -0.12(-0.94%) |
Jul 30, 2004 | 12.75 | 12.95 | 12.70 | 12.80 | 75,600 | +0.10(+0.79%) |
Jul 29, 2004 | 12.51 | 12.70 | 12.51 | 12.70 | 32,900 | +0.19(+1.52%) |
Jul 28, 2004 | 12.50 | 12.58 | 12.46 | 12.51 | 27,300 | -0.01(-0.08%) |
Jul 27, 2004 | 12.35 | 12.68 | 12.35 | 12.52 | 41,700 | +0.14(+1.13%) |
Jul 26, 2004 | 12.85 | 12.88 | 12.26 | 12.38 | 23,300 | -0.42(-3.28%) |
Jul 23, 2004 | 12.90 | 12.95 | 12.80 | 12.80 | 14,800 | -0.10(-0.78%) |
Jul 22, 2004 | 13.00 | 13.05 | 12.85 | 12.90 | 41,300 | -0.12(-0.92%) |
Jul 21, 2004 | 13.30 | 13.60 | 13.02 | 13.02 | 103,200 | -0.27(-2.03%) |
Jul 20, 2004 | 13.03 | 13.34 | 13.03 | 13.29 | 22,500 | +0.23(+1.76%) |
Jul 19, 2004 | 13.08 | 13.08 | 12.95 | 13.06 | 21,600 | -0.01(-0.08%) |
Jul 16, 2004 | 13.16 | 13.19 | 13.01 | 13.07 | 21,700 | -0.04(-0.31%) |
Jul 15, 2004 | 13.12 | 13.33 | 13.10 | 13.11 | 21,100 | -0.01(-0.08%) |
Jul 14, 2004 | 13.06 | 13.20 | 13.06 | 13.12 | 23,000 | +0.06(+0.46%) |
Jul 13, 2004 | 13.11 | 13.18 | 13.02 | 13.06 | 15,700 | -0.04(-0.31%) |
Jul 12, 2004 | 13.15 | 13.40 | 13.05 | 13.10 | 15,900 | -0.10(-0.76%) |
Jul 09, 2004 | 13.20 | 13.30 | 13.00 | 13.20 | 58,400 | +0.01(+0.08%) |
Jul 08, 2004 | 13.01 | 13.41 | 13.00 | 13.19 | 62,300 | +0.08(+0.61%) |
Jul 07, 2004 | 13.01 | 13.18 | 13.00 | 13.11 | 47,400 | -0.03(-0.23%) |
Jul 06, 2004 | 13.10 | 13.20 | 13.04 | 13.14 | 56,600 | +0.12(+0.92%) |
Jul 02, 2004 | 13.00 | 13.15 | 13.00 | 13.02 | 38,500 | +0.01(+0.08%) |
Jul 01, 2004 | 13.10 | 13.15 | 13.00 | 13.01 | 21,200 | -0.06(-0.46%) |
Jun 30, 2004 | 12.96 | 13.13 | 12.96 | 13.07 | 86,900 | +0.22(+1.71%) |
Jun 29, 2004 | 12.80 | 13.01 | 12.76 | 12.85 | 44,900 | -0.04(-0.31%) |
Jun 28, 2004 | 12.70 | 12.89 | 11.96 | 12.89 | 87,000 | +0.29(+2.30%) |
Jun 25, 2004 | 12.99 | 13.25 | 12.60 | 12.60 | 251,600 | -0.40(-3.08%) |
Jun 24, 2004 | 13.23 | 13.25 | 12.95 | 13.00 | 17,100 | -0.13(-0.99%) |
Jun 23, 2004 | 13.13 | 13.30 | 13.00 | 13.13 | 69,300 | +0.03(+0.23%) |
Jun 22, 2004 | 13.20 | 13.20 | 13.00 | 13.10 | 48,100 | -0.10(-0.76%) |
Jun 21, 2004 | 12.93 | 13.37 | 12.90 | 13.20 | 100,800 | +0.25(+1.93%) |
Jun 18, 2004 | 12.74 | 13.00 | 12.70 | 12.95 | 41,400 | +0.11(+0.86%) |
Jun 17, 2004 | 12.60 | 13.00 | 12.57 | 12.84 | 78,600 | +0.34(+2.72%) |
Jun 16, 2004 | 12.35 | 12.57 | 12.27 | 12.50 | 112,500 | +0.05(+0.40%) |
Jun 15, 2004 | 12.70 | 12.70 | 12.22 | 12.45 | 62,000 | -0.15(-1.19%) |
Jun 14, 2004 | 12.80 | 12.91 | 12.50 | 12.60 | 196,900 | +0.25(+2.02%) |
Jun 10, 2004 | 11.88 | 12.60 | 11.67 | 12.35 | 170,800 | +0.65(+5.56%) |
Jun 09, 2004 | 11.03 | 11.75 | 11.03 | 11.70 | 352,800 | +0.67(+6.07%) |
Jun 08, 2004 | 10.80 | 11.12 | 10.43 | 11.03 | 174,700 | +0.28(+2.60%) |
Jun 07, 2004 | 10.85 | 11.00 | 10.52 | 10.75 | 147,700 | +0.00(+0.00%) |
Jun 04, 2004 | 10.34 | 10.79 | 10.34 | 10.75 | 137,600 | +0.41(+3.97%) |
Jun 03, 2004 | 10.40 | 10.40 | 10.30 | 10.34 | 62,400 | -0.05(-0.48%) |
Jun 02, 2004 | 10.20 | 10.45 | 10.20 | 10.39 | 76,200 | +0.19(+1.86%) |
Jun 01, 2004 | 10.33 | 10.45 | 10.17 | 10.20 | 94,500 | -0.03(-0.29%) |
May 28, 2004 | 10.35 | 10.35 | 10.16 | 10.23 | 34,500 | -0.02(-0.20%) |
May 27, 2004 | 10.72 | 10.72 | 10.15 | 10.25 | 44,100 | -0.42(-3.94%) |
May 26, 2004 | 10.52 | 10.70 | 10.45 | 10.67 | 174,800 | +0.12(+1.14%) |
May 25, 2004 | 10.80 | 10.80 | 10.41 | 10.55 | 73,400 | -0.21(-1.95%) |
May 24, 2004 | 10.71 | 10.76 | 10.68 | 10.76 | 62,600 | +0.15(+1.41%) |
May 21, 2004 | 10.70 | 10.78 | 10.61 | 10.61 | 18,300 | -0.12(-1.12%) |
May 20, 2004 | 10.95 | 10.95 | 10.70 | 10.73 | 45,400 | -0.16(-1.47%) |
May 19, 2004 | 10.75 | 10.89 | 10.70 | 10.89 | 35,300 | +0.14(+1.30%) |
May 18, 2004 | 11.25 | 11.29 | 10.75 | 10.75 | 677,000 | -0.54(-4.78%) |
May 17, 2004 | 11.25 | 11.30 | 11.20 | 11.29 | 13,700 | -0.01(-0.09%) |
May 14, 2004 | 11.38 | 11.44 | 11.30 | 11.30 | 46,000 | -0.06(-0.53%) |
May 13, 2004 | 11.30 | 11.39 | 11.20 | 11.36 | 23,700 | +0.11(+0.98%) |
May 12, 2004 | 11.23 | 11.50 | 11.23 | 11.25 | 78,500 | +0.10(+0.90%) |
May 11, 2004 | 11.18 | 11.23 | 11.14 | 11.15 | 29,100 | -0.05(-0.45%) |
May 10, 2004 | 11.35 | 11.35 | 11.00 | 11.20 | 125,500 | -0.30(-2.61%) |
May 07, 2004 | 11.49 | 11.60 | 11.47 | 11.50 | 119,500 | +0.05(+0.44%) |
May 06, 2004 | 11.40 | 11.50 | 11.25 | 11.45 | 89,600 | -0.05(-0.43%) |
May 05, 2004 | 12.20 | 12.20 | 11.20 | 11.50 | 171,100 | -0.75(-6.12%) |
May 04, 2004 | 12.35 | 12.35 | 12.21 | 12.25 | 9,200 | -0.10(-0.81%) |