Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.48 | 12.63 | 12.42 | 12.46 | 428,778 | +0.01(+0.07%) |
Jun 29, 2005 | 12.21 | 12.47 | 12.10 | 12.45 | 383,483 | +0.27(+2.19%) |
Jun 28, 2005 | 11.78 | 12.20 | 11.67 | 12.19 | 466,214 | +0.48(+4.09%) |
Jun 27, 2005 | 11.81 | 11.94 | 11.57 | 11.71 | 252,004 | -0.10(-0.86%) |
Jun 24, 2005 | 11.93 | 11.95 | 11.74 | 11.81 | 662,166 | -0.18(-1.54%) |
Jun 23, 2005 | 11.79 | 12.14 | 11.76 | 11.99 | 950,884 | +0.22(+1.88%) |
Jun 22, 2005 | 11.70 | 11.85 | 11.66 | 11.77 | 408,437 | +0.11(+0.95%) |
Jun 21, 2005 | 11.88 | 11.99 | 11.62 | 11.66 | 534,918 | -0.23(-1.94%) |
Jun 20, 2005 | 12.16 | 12.18 | 11.84 | 11.89 | 329,938 | -0.30(-2.49%) |
Jun 17, 2005 | 12.09 | 12.38 | 11.98 | 12.20 | 746,264 | +0.01(+0.08%) |
Jun 16, 2005 | 11.83 | 12.30 | 11.74 | 12.19 | 521,821 | +0.45(+3.85%) |
Jun 15, 2005 | 11.55 | 11.80 | 11.31 | 11.74 | 390,174 | +0.23(+2.00%) |
Jun 14, 2005 | 11.24 | 11.61 | 11.14 | 11.51 | 565,555 | +0.29(+2.55%) |
Jun 13, 2005 | 11.24 | 11.28 | 11.06 | 11.22 | 450,004 | -0.01(-0.08%) |
Jun 10, 2005 | 11.45 | 11.45 | 11.09 | 11.23 | 230,633 | -0.19(-1.69%) |
Jun 09, 2005 | 11.14 | 11.42 | 11.05 | 11.42 | 286,509 | +0.25(+2.23%) |
Jun 08, 2005 | 11.46 | 11.56 | 11.16 | 11.17 | 447,439 | -0.26(-2.26%) |
Jun 07, 2005 | 11.22 | 11.73 | 11.08 | 11.43 | 631,348 | +0.32(+2.90%) |
Jun 06, 2005 | 11.13 | 11.14 | 10.96 | 11.11 | 348,898 | -0.02(-0.17%) |
Jun 03, 2005 | 11.15 | 11.26 | 11.00 | 11.13 | 430,055 | +0.06(+0.58%) |
Jun 02, 2005 | 11.10 | 11.15 | 10.96 | 11.06 | 453,160 | -0.06(-0.50%) |
Jun 01, 2005 | 11.11 | 11.29 | 11.05 | 11.12 | 304,862 | +0.02(+0.17%) |
May 31, 2005 | 11.25 | 11.26 | 11.04 | 11.10 | 257,357 | -0.02(-0.17%) |
May 27, 2005 | 11.06 | 11.26 | 10.96 | 11.12 | 142,744 | +0.03(+0.25%) |
May 26, 2005 | 11.10 | 11.13 | 10.91 | 11.09 | 306,130 | +0.11(+1.01%) |
May 25, 2005 | 10.84 | 11.11 | 10.74 | 10.98 | 515,525 | +0.15(+1.36%) |
May 24, 2005 | 10.66 | 10.83 | 10.55 | 10.83 | 255,549 | +0.25(+2.35%) |
May 23, 2005 | 10.62 | 10.79 | 10.51 | 10.58 | 271,998 | -0.04(-0.35%) |
May 20, 2005 | 10.59 | 10.69 | 10.55 | 10.62 | 219,665 | +0.06(+0.52%) |
May 19, 2005 | 10.30 | 10.57 | 10.30 | 10.57 | 228,524 | +0.17(+1.59%) |
May 18, 2005 | 10.38 | 10.50 | 10.22 | 10.40 | 336,208 | +0.12(+1.16%) |
May 17, 2005 | 10.14 | 10.43 | 10.02 | 10.28 | 463,163 | +0.03(+0.27%) |
May 16, 2005 | 10.09 | 10.32 | 10.09 | 10.25 | 497,791 | +0.12(+1.18%) |
May 13, 2005 | 9.976 | 10.25 | 9.976 | 10.13 | 431,335 | +0.16(+1.57%) |
May 12, 2005 | 10.09 | 10.18 | 9.958 | 9.976 | 400,405 | -0.10(-1.01%) |
May 11, 2005 | 9.921 | 10.14 | 9.921 | 10.08 | 306,811 | +0.13(+1.30%) |
May 10, 2005 | 10.06 | 10.15 | 9.866 | 9.948 | 408,915 | -0.07(-0.73%) |
May 09, 2005 | 9.958 | 10.13 | 9.792 | 10.02 | 266,044 | +0.02(+0.18%) |
May 06, 2005 | 9.995 | 10.17 | 9.893 | 10.00 | 303,169 | +0.03(+0.28%) |
May 05, 2005 | 9.838 | 10.09 | 9.838 | 9.976 | 715,397 | +0.07(+0.74%) |
May 04, 2005 | 9.718 | 9.967 | 9.718 | 9.902 | 462,972 | +0.22(+2.28%) |
May 03, 2005 | 9.847 | 9.976 | 9.552 | 9.681 | 542,596 | -0.17(-1.68%) |
May 02, 2005 | 9.709 | 9.985 | 9.479 | 9.847 | 864,362 | +0.09(+0.94%) |
Apr 29, 2005 | 9.976 | 10.03 | 9.663 | 9.755 | 1,104,135 | -0.27(-2.67%) |
Apr 28, 2005 | 10.24 | 10.42 | 9.995 | 10.02 | 1,429,899 | -0.35(-3.38%) |
Apr 27, 2005 | 10.38 | 10.57 | 10.25 | 10.37 | 605,020 | -0.07(-0.71%) |
Apr 26, 2005 | 10.77 | 10.90 | 10.40 | 10.45 | 415,872 | -0.37(-3.41%) |
Apr 25, 2005 | 10.64 | 10.89 | 10.53 | 10.81 | 217,200 | +0.23(+2.17%) |
Apr 22, 2005 | 10.67 | 11.03 | 10.50 | 10.58 | 612,245 | -0.12(-1.12%) |
Apr 21, 2005 | 10.75 | 10.92 | 10.62 | 10.70 | 391,320 | +0.15(+1.40%) |
Apr 20, 2005 | 10.92 | 11.02 | 10.54 | 10.56 | 722,423 | -0.27(-2.47%) |
Apr 19, 2005 | 11.08 | 11.16 | 10.80 | 10.82 | 824,795 | -0.27(-2.41%) |
Apr 18, 2005 | 10.92 | 11.13 | 10.74 | 11.09 | 527,942 | +0.20(+1.86%) |
Apr 15, 2005 | 11.22 | 11.31 | 10.80 | 10.89 | 729,679 | -0.28(-2.48%) |
Apr 14, 2005 | 11.24 | 11.34 | 11.06 | 11.16 | 647,062 | -0.13(-1.14%) |
Apr 13, 2005 | 11.38 | 11.45 | 11.25 | 11.29 | 562,834 | -0.05(-0.41%) |
Apr 12, 2005 | 11.26 | 11.39 | 11.10 | 11.34 | 423,323 | +0.06(+0.57%) |
Apr 11, 2005 | 11.51 | 11.59 | 11.25 | 11.27 | 415,932 | -0.27(-2.32%) |
Apr 08, 2005 | 11.51 | 11.62 | 11.44 | 11.54 | 809,353 | -0.05(-0.40%) |
Apr 07, 2005 | 11.52 | 11.72 | 11.51 | 11.59 | 363,202 | +0.05(+0.40%) |
Apr 06, 2005 | 11.73 | 11.94 | 11.47 | 11.54 | 1,455,482 | -0.02(-0.16%) |
Apr 05, 2005 | 11.60 | 11.74 | 11.41 | 11.56 | 455,700 | +0.01(+0.08%) |
Apr 04, 2005 | 11.39 | 11.74 | 11.29 | 11.55 | 962,608 | +0.08(+0.72%) |
Apr 01, 2005 | 11.56 | 11.70 | 11.43 | 11.47 | 599,031 | -0.16(-1.35%) |
Mar 31, 2005 | 11.46 | 11.62 | 11.28 | 11.62 | 810,615 | +0.15(+1.28%) |
Mar 30, 2005 | 10.96 | 12.30 | 10.90 | 11.48 | 6,119,575 | -2.33(-16.88%) |
Mar 29, 2005 | 14.28 | 14.32 | 13.78 | 13.81 | 387,626 | -0.39(-2.73%) |
Mar 28, 2005 | 14.21 | 14.38 | 14.08 | 14.20 | 278,203 | +0.10(+0.72%) |
Mar 24, 2005 | 14.36 | 14.50 | 14.09 | 14.09 | 354,708 | -0.28(-1.92%) |
Mar 23, 2005 | 14.46 | 14.63 | 14.35 | 14.37 | 348,214 | -0.18(-1.27%) |
Mar 22, 2005 | 14.54 | 14.65 | 14.39 | 14.55 | 625,134 | -0.01(-0.06%) |
Mar 21, 2005 | 14.61 | 14.76 | 14.50 | 14.56 | 189,296 | -0.13(-0.88%) |
Mar 18, 2005 | 14.76 | 14.94 | 14.35 | 14.69 | 782,321 | +0.02(+0.13%) |
Mar 17, 2005 | 14.99 | 14.99 | 14.53 | 14.67 | 278,782 | -0.19(-1.30%) |
Mar 16, 2005 | 14.66 | 14.98 | 14.64 | 14.87 | 357,088 | +0.14(+0.94%) |
Mar 15, 2005 | 15.08 | 15.15 | 14.55 | 14.73 | 411,039 | -0.29(-1.90%) |
Mar 14, 2005 | 14.84 | 15.12 | 14.84 | 15.01 | 362,045 | +0.08(+0.56%) |
Mar 11, 2005 | 14.98 | 15.15 | 14.84 | 14.93 | 171,489 | -0.05(-0.31%) |
Mar 10, 2005 | 15.14 | 15.15 | 14.92 | 14.98 | 383,797 | -0.15(-0.97%) |
Mar 09, 2005 | 15.13 | 15.18 | 15.06 | 15.13 | 255,768 | -0.05(-0.30%) |
Mar 08, 2005 | 15.25 | 15.48 | 15.11 | 15.17 | 706,135 | -0.11(-0.72%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.12 | 15.28 | 237,318 | +0.09(+0.61%) |
Mar 04, 2005 | 15.23 | 15.23 | 15.06 | 15.19 | 304,287 | +0.16(+1.04%) |
Mar 03, 2005 | 15.39 | 15.41 | 15.03 | 15.03 | 467,617 | -0.26(-1.69%) |
Mar 02, 2005 | 15.35 | 15.49 | 15.13 | 15.29 | 479,214 | +0.05(+0.30%) |
Mar 01, 2005 | 15.17 | 15.38 | 15.17 | 15.25 | 654,881 | -0.03(-0.18%) |
Feb 28, 2005 | 15.31 | 15.32 | 15.09 | 15.27 | 941,095 | -0.12(-0.78%) |
Feb 25, 2005 | 15.21 | 15.60 | 15.20 | 15.39 | 420,756 | +0.45(+3.02%) |
Feb 24, 2005 | 14.88 | 15.10 | 14.66 | 14.94 | 355,556 | -0.01(-0.06%) |
Feb 23, 2005 | 15.10 | 15.38 | 14.93 | 14.95 | 295,425 | -0.06(-0.37%) |
Feb 22, 2005 | 15.43 | 15.49 | 14.99 | 15.01 | 425,486 | -0.49(-3.15%) |
Feb 18, 2005 | 15.50 | 15.67 | 15.41 | 15.49 | 659,907 | +0.07(+0.48%) |
Feb 17, 2005 | 15.42 | 15.48 | 15.01 | 15.42 | 1,670,048 | +0.13(+0.84%) |
Feb 16, 2005 | 14.92 | 15.33 | 14.83 | 15.29 | 429,736 | +0.33(+2.22%) |
Feb 15, 2005 | 14.76 | 15.01 | 14.66 | 14.96 | 277,148 | +0.22(+1.50%) |
Feb 14, 2005 | 14.66 | 14.97 | 14.62 | 14.74 | 397,039 | +0.00(+0.00%) |
Feb 11, 2005 | 14.63 | 14.85 | 14.37 | 14.74 | 560,117 | +0.07(+0.50%) |
Feb 10, 2005 | 14.11 | 14.72 | 13.95 | 14.66 | 774,746 | +0.65(+4.67%) |
Feb 09, 2005 | 13.89 | 14.22 | 13.89 | 14.01 | 423,432 | +0.05(+0.33%) |
Feb 08, 2005 | 13.92 | 14.01 | 13.78 | 13.96 | 613,185 | -0.08(-0.59%) |
Feb 07, 2005 | 14.00 | 14.09 | 13.84 | 14.05 | 485,749 | +0.07(+0.53%) |
Feb 04, 2005 | 13.60 | 13.97 | 13.60 | 13.97 | 276,870 | +0.24(+1.74%) |
Feb 03, 2005 | 13.73 | 13.86 | 13.65 | 13.73 | 257,415 | -0.09(-0.67%) |
Feb 02, 2005 | 13.57 | 13.84 | 13.55 | 13.83 | 292,993 | +0.15(+1.08%) |
Feb 01, 2005 | 13.66 | 13.78 | 13.58 | 13.68 | 345,846 | +0.02(+0.13%) |
Jan 31, 2005 | 13.66 | 13.82 | 13.46 | 13.66 | 436,397 | +0.00(+0.00%) |
Jan 28, 2005 | 13.84 | 13.91 | 13.18 | 13.66 | 384,642 | -0.15(-1.07%) |
Jan 27, 2005 | 14.05 | 14.09 | 13.74 | 13.81 | 446,798 | -0.14(-0.99%) |
Jan 26, 2005 | 14.04 | 14.08 | 13.75 | 13.95 | 305,317 | +0.10(+0.73%) |
Jan 25, 2005 | 13.91 | 14.19 | 13.78 | 13.84 | 335,677 | +0.06(+0.40%) |
Jan 24, 2005 | 14.05 | 14.05 | 13.73 | 13.79 | 226,053 | -0.17(-1.19%) |
Jan 21, 2005 | 14.00 | 14.20 | 13.76 | 13.96 | 274,531 | -0.10(-0.72%) |
Jan 20, 2005 | 13.90 | 14.31 | 13.82 | 14.06 | 380,581 | -0.01(-0.10%) |
Jan 19, 2005 | 14.40 | 14.55 | 13.96 | 14.07 | 318,815 | -0.47(-3.26%) |
Jan 18, 2005 | 13.95 | 14.62 | 13.73 | 14.54 | 450,654 | +0.60(+4.29%) |
Jan 14, 2005 | 14.05 | 14.08 | 13.73 | 13.95 | 452,883 | +0.06(+0.40%) |
Jan 13, 2005 | 14.08 | 14.59 | 13.85 | 13.89 | 364,520 | -0.29(-2.01%) |
Jan 12, 2005 | 14.24 | 14.64 | 13.88 | 14.18 | 418,501 | -0.06(-0.45%) |
Jan 11, 2005 | 14.43 | 14.49 | 14.09 | 14.24 | 322,191 | -0.27(-1.84%) |
Jan 10, 2005 | 14.41 | 14.55 | 14.09 | 14.51 | 638,521 | +0.32(+2.27%) |
Jan 07, 2005 | 14.63 | 14.76 | 13.87 | 14.19 | 489,783 | -0.16(-1.09%) |
Jan 06, 2005 | 14.13 | 14.49 | 13.99 | 14.34 | 394,747 | +0.30(+2.17%) |
Jan 05, 2005 | 14.57 | 14.68 | 13.82 | 14.04 | 418,154 | -0.41(-2.81%) |
Jan 04, 2005 | 15.06 | 15.13 | 14.23 | 14.44 | 629,547 | -0.41(-2.79%) |
Jan 03, 2005 | 15.52 | 15.57 | 14.83 | 14.86 | 397,761 | -0.56(-3.64%) |
Dec 31, 2004 | 15.70 | 15.70 | 15.25 | 15.42 | 242,413 | -0.08(-0.53%) |
Dec 30, 2004 | 15.17 | 15.83 | 15.17 | 15.50 | 275,089 | +0.14(+0.90%) |
Dec 29, 2004 | 15.48 | 15.66 | 15.12 | 15.36 | 360,309 | -0.31(-2.00%) |
Dec 28, 2004 | 14.90 | 15.73 | 14.89 | 15.68 | 377,461 | +0.65(+4.35%) |
Dec 27, 2004 | 15.10 | 15.63 | 14.90 | 15.02 | 490,472 | -0.03(-0.18%) |
Dec 23, 2004 | 14.36 | 15.11 | 14.36 | 15.05 | 368,993 | +0.49(+3.35%) |
Dec 22, 2004 | 14.23 | 14.74 | 14.22 | 14.56 | 414,480 | +0.07(+0.51%) |
Dec 21, 2004 | 13.85 | 14.60 | 13.84 | 14.49 | 351,190 | +0.54(+3.90%) |
Dec 20, 2004 | 14.43 | 14.66 | 13.85 | 13.95 | 415,891 | -0.48(-3.32%) |
Dec 17, 2004 | 14.35 | 14.54 | 14.06 | 14.43 | 1,335,282 | +0.02(+0.13%) |
Dec 16, 2004 | 14.05 | 14.63 | 13.95 | 14.41 | 504,910 | +0.27(+1.89%) |
Dec 15, 2004 | 14.05 | 14.45 | 14.05 | 14.14 | 564,401 | +0.06(+0.39%) |
Dec 14, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 543,340 | +0.18(+1.33%) |
Dec 13, 2004 | 13.96 | 14.11 | 13.73 | 13.90 | 361,720 | -0.19(-1.37%) |
Dec 10, 2004 | 13.99 | 14.33 | 13.99 | 14.09 | 321,879 | -0.08(-0.59%) |
Dec 09, 2004 | 14.10 | 14.35 | 13.84 | 14.18 | 341,094 | -0.16(-1.09%) |
Dec 08, 2004 | 13.73 | 14.41 | 13.64 | 14.33 | 562,121 | +0.55(+4.01%) |
Dec 07, 2004 | 13.90 | 14.28 | 13.71 | 13.78 | 550,722 | -0.03(-0.20%) |
Dec 06, 2004 | 13.81 | 14.01 | 13.49 | 13.81 | 502,847 | -0.03(-0.20%) |
Dec 03, 2004 | 14.05 | 14.29 | 13.74 | 13.84 | 427,833 | -0.34(-2.40%) |
Dec 02, 2004 | 13.98 | 14.32 | 13.88 | 14.18 | 375,941 | -0.02(-0.13%) |
Dec 01, 2004 | 14.00 | 14.23 | 13.79 | 14.20 | 788,902 | +0.16(+1.12%) |
Nov 30, 2004 | 14.07 | 14.14 | 13.73 | 14.04 | 550,071 | -0.03(-0.20%) |
Nov 29, 2004 | 14.25 | 14.36 | 13.81 | 14.07 | 452,042 | -0.02(-0.13%) |
Nov 26, 2004 | 13.94 | 14.17 | 13.86 | 14.08 | 144,927 | +0.36(+2.62%) |
Nov 24, 2004 | 13.78 | 14.04 | 13.60 | 13.73 | 439,774 | -0.17(-1.19%) |
Nov 23, 2004 | 14.09 | 14.18 | 13.51 | 13.89 | 728,868 | -0.18(-1.31%) |
Nov 22, 2004 | 13.51 | 14.08 | 13.51 | 14.08 | 732,668 | +0.57(+4.23%) |
Nov 19, 2004 | 13.26 | 13.97 | 12.85 | 13.50 | 2,310,907 | +0.70(+5.47%) |
Nov 18, 2004 | 12.10 | 14.84 | 11.93 | 12.80 | 2,437,270 | +0.74(+6.11%) |
Nov 17, 2004 | 12.41 | 12.76 | 12.02 | 12.07 | 945,662 | -0.22(-1.80%) |
Nov 16, 2004 | 12.21 | 12.56 | 12.07 | 12.29 | 863,916 | -0.07(-0.60%) |
Nov 15, 2004 | 12.25 | 12.39 | 11.94 | 12.36 | 424,576 | +0.22(+1.82%) |
Nov 12, 2004 | 11.96 | 12.16 | 11.74 | 12.14 | 492,968 | +0.12(+1.00%) |
Nov 11, 2004 | 12.09 | 12.15 | 11.94 | 12.02 | 682,405 | -0.15(-1.21%) |
Nov 10, 2004 | 12.16 | 12.23 | 11.95 | 12.17 | 588,284 | -0.12(-0.97%) |
Nov 09, 2004 | 11.27 | 12.35 | 11.11 | 12.29 | 1,494,430 | -0.72(-5.52%) |
Nov 08, 2004 | 13.03 | 13.03 | 12.83 | 13.01 | 640,175 | +0.05(+0.36%) |
Nov 05, 2004 | 12.88 | 13.00 | 12.76 | 12.96 | 344,459 | +0.07(+0.57%) |
Nov 04, 2004 | 12.44 | 12.96 | 12.44 | 12.89 | 622,046 | +0.29(+2.34%) |
Nov 03, 2004 | 12.85 | 12.89 | 12.45 | 12.59 | 491,774 | +0.03(+0.22%) |
Nov 02, 2004 | 12.57 | 12.83 | 12.45 | 12.56 | 362,806 | -0.09(-0.73%) |
Nov 01, 2004 | 12.23 | 12.76 | 11.84 | 12.66 | 463,006 | +0.55(+4.57%) |
Oct 29, 2004 | 12.26 | 12.26 | 12.05 | 12.10 | 325,787 | -0.14(-1.13%) |
Oct 28, 2004 | 12.02 | 12.24 | 12.02 | 12.24 | 261,954 | +0.04(+0.30%) |
Oct 27, 2004 | 11.86 | 12.21 | 11.69 | 12.21 | 254,355 | +0.44(+3.76%) |
Oct 26, 2004 | 11.68 | 11.80 | 11.58 | 11.76 | 279,215 | +0.01(+0.08%) |
Oct 25, 2004 | 11.59 | 11.84 | 11.40 | 11.75 | 389,945 | +0.06(+0.47%) |
Oct 22, 2004 | 11.30 | 11.82 | 11.30 | 11.70 | 641,587 | +0.19(+1.68%) |
Oct 21, 2004 | 11.60 | 11.60 | 11.30 | 11.51 | 491,666 | +0.00(+0.00%) |
Oct 20, 2004 | 11.32 | 11.52 | 11.25 | 11.51 | 514,029 | +0.13(+1.13%) |
Oct 19, 2004 | 11.66 | 11.66 | 11.25 | 11.38 | 492,317 | -0.14(-1.20%) |
Oct 18, 2004 | 11.43 | 11.66 | 11.18 | 11.51 | 484,175 | +0.13(+1.13%) |
Oct 15, 2004 | 11.17 | 11.54 | 11.05 | 11.39 | 323,616 | +0.35(+3.17%) |
Oct 14, 2004 | 11.55 | 11.55 | 11.04 | 11.04 | 306,137 | -0.44(-3.85%) |
Oct 13, 2004 | 11.64 | 11.92 | 11.39 | 11.48 | 698,580 | +0.02(+0.16%) |
Oct 12, 2004 | 11.49 | 11.64 | 11.36 | 11.46 | 361,611 | -0.08(-0.72%) |
Oct 11, 2004 | 11.62 | 11.62 | 11.39 | 11.54 | 855,775 | +0.03(+0.24%) |
Oct 08, 2004 | 12.12 | 12.21 | 11.48 | 11.51 | 1,628,501 | -0.71(-5.80%) |
Oct 07, 2004 | 12.13 | 12.50 | 12.05 | 12.22 | 873,361 | -0.06(-0.45%) |
Oct 06, 2004 | 11.88 | 12.53 | 11.85 | 12.28 | 958,146 | -0.05(-0.37%) |
Oct 05, 2004 | 12.46 | 12.46 | 12.21 | 12.32 | 734,296 | +0.02(+0.15%) |
Oct 04, 2004 | 12.21 | 12.44 | 12.01 | 12.31 | 1,457,520 | +0.17(+1.44%) |
Oct 01, 2004 | 11.70 | 12.13 | 11.70 | 12.13 | 629,102 | +0.46(+3.95%) |
Sep 30, 2004 | 11.76 | 11.91 | 11.65 | 11.67 | 558,213 | -0.19(-1.63%) |
Sep 29, 2004 | 11.75 | 11.92 | 11.57 | 11.86 | 839,491 | +0.17(+1.42%) |
Sep 28, 2004 | 11.90 | 11.97 | 11.63 | 11.70 | 394,939 | -0.10(-0.86%) |
Sep 27, 2004 | 11.91 | 12.09 | 11.76 | 11.80 | 794,981 | -0.16(-1.31%) |
Sep 24, 2004 | 12.96 | 13.01 | 11.94 | 11.96 | 1,573,679 | -0.39(-3.13%) |
Sep 23, 2004 | 12.52 | 12.62 | 12.29 | 12.34 | 1,141,178 | -0.12(-0.96%) |
Sep 22, 2004 | 12.66 | 12.83 | 12.44 | 12.46 | 561,687 | -0.36(-2.80%) |
Sep 21, 2004 | 12.98 | 13.11 | 12.68 | 12.82 | 944,576 | -0.14(-1.07%) |
Sep 20, 2004 | 12.80 | 13.02 | 12.79 | 12.96 | 1,788,301 | +0.17(+1.30%) |
Sep 17, 2004 | 13.08 | 13.26 | 11.51 | 12.79 | 6,278,976 | -3.25(-20.26%) |
Sep 16, 2004 | 16.18 | 16.28 | 16.00 | 16.05 | 417,302 | -0.07(-0.46%) |
Sep 15, 2004 | 16.02 | 16.21 | 15.99 | 16.12 | 404,492 | -0.06(-0.34%) |
Sep 14, 2004 | 16.35 | 16.35 | 16.04 | 16.18 | 358,463 | -0.18(-1.07%) |
Sep 13, 2004 | 16.26 | 16.35 | 16.06 | 16.35 | 569,177 | +0.14(+0.85%) |
Sep 10, 2004 | 16.06 | 16.25 | 15.86 | 16.21 | 358,789 | +0.15(+0.92%) |
Sep 09, 2004 | 16.00 | 16.18 | 15.88 | 16.06 | 643,975 | +0.02(+0.11%) |
Sep 08, 2004 | 16.34 | 16.40 | 16.04 | 16.05 | 567,115 | -0.26(-1.58%) |
Sep 07, 2004 | 16.65 | 17.03 | 16.20 | 16.30 | 534,004 | -0.35(-2.10%) |
Sep 03, 2004 | 16.75 | 17.04 | 16.50 | 16.65 | 231,231 | -0.24(-1.42%) |
Sep 02, 2004 | 16.58 | 16.95 | 16.58 | 16.89 | 191,173 | +0.27(+1.61%) |
Sep 01, 2004 | 16.37 | 16.81 | 16.21 | 16.63 | 334,472 | +0.26(+1.58%) |
Aug 31, 2004 | 16.39 | 16.58 | 16.06 | 16.37 | 438,580 | -0.14(-0.84%) |
Aug 30, 2004 | 16.51 | 16.58 | 16.30 | 16.51 | 261,954 | +0.00(+0.00%) |
Aug 27, 2004 | 16.67 | 16.67 | 16.40 | 16.51 | 271,398 | -0.07(-0.44%) |
Aug 26, 2004 | 16.56 | 17.49 | 16.54 | 16.58 | 638,004 | -0.06(-0.39%) |
Aug 25, 2004 | 16.65 | 17.00 | 16.30 | 16.65 | 481,461 | +0.12(+0.72%) |
Aug 24, 2004 | 16.25 | 16.64 | 16.05 | 16.53 | 709,219 | +0.44(+2.75%) |
Aug 23, 2004 | 16.30 | 16.30 | 15.92 | 16.08 | 356,292 | -0.06(-0.40%) |
Aug 20, 2004 | 15.89 | 16.17 | 15.75 | 16.15 | 357,160 | +0.27(+1.68%) |
Aug 19, 2004 | 15.84 | 16.18 | 15.71 | 15.88 | 466,046 | +0.02(+0.12%) |
Aug 18, 2004 | 15.66 | 16.21 | 15.37 | 15.86 | 425,987 | +0.26(+1.65%) |
Aug 17, 2004 | 15.52 | 15.69 | 15.36 | 15.60 | 318,947 | +0.27(+1.74%) |
Aug 16, 2004 | 15.10 | 15.35 | 14.88 | 15.34 | 323,941 | +0.45(+3.03%) |
Aug 13, 2004 | 14.79 | 15.01 | 14.79 | 14.89 | 161,536 | +0.01(+0.06%) |
Aug 12, 2004 | 14.82 | 15.11 | 14.78 | 14.88 | 246,864 | -0.22(-1.46%) |
Aug 11, 2004 | 15.20 | 15.20 | 14.68 | 15.10 | 338,814 | -0.01(-0.06%) |
Aug 10, 2004 | 14.77 | 15.20 | 14.48 | 15.11 | 589,804 | +0.48(+3.27%) |
Aug 09, 2004 | 14.09 | 14.70 | 14.09 | 14.63 | 472,559 | +0.41(+2.92%) |
Aug 06, 2004 | 14.54 | 14.66 | 14.11 | 14.21 | 669,161 | -0.47(-3.20%) |
Aug 05, 2004 | 14.56 | 14.78 | 14.51 | 14.68 | 743,741 | +0.04(+0.25%) |
Aug 04, 2004 | 14.70 | 15.01 | 14.54 | 14.65 | 1,249,629 | -0.30(-2.03%) |
Aug 03, 2004 | 14.76 | 15.05 | 14.70 | 14.95 | 428,593 | +0.03(+0.18%) |
Aug 02, 2004 | 14.68 | 15.06 | 14.65 | 14.92 | 317,536 | +0.06(+0.37%) |
Jul 30, 2004 | 14.74 | 14.95 | 14.47 | 14.87 | 488,083 | +0.04(+0.25%) |
Jul 29, 2004 | 14.74 | 14.88 | 14.46 | 14.83 | 684,685 | +0.18(+1.26%) |
Jul 28, 2004 | 14.29 | 14.71 | 14.27 | 14.65 | 688,593 | +0.23(+1.60%) |
Jul 27, 2004 | 14.23 | 14.55 | 14.23 | 14.42 | 624,543 | +0.13(+0.90%) |
Jul 26, 2004 | 13.81 | 14.30 | 13.81 | 14.29 | 610,647 | +0.34(+2.44%) |
Jul 23, 2004 | 13.97 | 14.08 | 13.71 | 13.95 | 431,090 | +0.01(+0.07%) |
Jul 22, 2004 | 14.00 | 14.28 | 13.85 | 13.94 | 563,966 | -0.11(-0.79%) |
Jul 21, 2004 | 14.49 | 14.53 | 13.63 | 14.05 | 390,705 | -0.25(-1.74%) |
Jul 20, 2004 | 14.31 | 14.35 | 14.18 | 14.30 | 223,741 | +0.06(+0.45%) |
Jul 19, 2004 | 14.18 | 14.31 | 14.06 | 14.23 | 369,211 | +0.08(+0.59%) |
Jul 16, 2004 | 14.10 | 14.21 | 13.96 | 14.15 | 542,472 | +0.05(+0.33%) |
Jul 15, 2004 | 14.19 | 14.25 | 13.99 | 14.10 | 367,582 | +0.04(+0.26%) |
Jul 14, 2004 | 13.96 | 14.25 | 13.86 | 14.07 | 536,935 | -0.03(-0.20%) |
Jul 13, 2004 | 14.01 | 14.31 | 14.01 | 14.09 | 222,655 | -0.08(-0.59%) |
Jul 12, 2004 | 14.05 | 14.32 | 13.86 | 14.18 | 512,618 | +0.18(+1.25%) |
Jul 09, 2004 | 14.07 | 14.07 | 13.78 | 14.00 | 685,445 | +0.10(+0.73%) |
Jul 08, 2004 | 14.28 | 14.36 | 13.82 | 13.90 | 1,171,357 | -0.46(-3.21%) |
Jul 07, 2004 | 14.45 | 14.65 | 14.17 | 14.36 | 426,964 | -0.17(-1.14%) |
Jul 06, 2004 | 14.99 | 15.02 | 14.46 | 14.53 | 562,012 | -0.26(-1.74%) |
Jul 02, 2004 | 14.69 | 14.78 | 14.56 | 14.78 | 806,488 | +0.01(+0.06%) |