Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.64 | 14.65 | 14.55 | 14.63 | 102,900 | +0.05(+0.34%) |
May 27, 2005 | 14.51 | 14.58 | 14.48 | 14.58 | 55,100 | +0.11(+0.76%) |
May 26, 2005 | 14.41 | 14.51 | 14.41 | 14.47 | 112,300 | -0.01(-0.07%) |
May 25, 2005 | 14.50 | 14.55 | 14.43 | 14.48 | 95,900 | -0.01(-0.07%) |
May 24, 2005 | 14.52 | 14.59 | 14.45 | 14.49 | 122,100 | +0.01(+0.07%) |
May 23, 2005 | 14.46 | 14.52 | 14.43 | 14.48 | 94,900 | +0.02(+0.14%) |
May 20, 2005 | 14.50 | 14.50 | 14.39 | 14.46 | 81,000 | -0.08(-0.55%) |
May 19, 2005 | 14.50 | 14.58 | 14.47 | 14.54 | 125,200 | -0.04(-0.27%) |
May 18, 2005 | 14.56 | 14.62 | 14.53 | 14.58 | 155,100 | +0.00(+0.00%) |
May 17, 2005 | 14.50 | 14.59 | 14.50 | 14.58 | 88,100 | +0.04(+0.28%) |
May 16, 2005 | 14.49 | 14.58 | 14.46 | 14.54 | 132,600 | +0.06(+0.41%) |
May 13, 2005 | 14.40 | 14.49 | 14.38 | 14.48 | 92,300 | +0.08(+0.56%) |
May 12, 2005 | 14.41 | 14.50 | 14.35 | 14.40 | 107,400 | +0.00(+0.00%) |
May 11, 2005 | 14.39 | 14.46 | 14.31 | 14.40 | 101,500 | +0.01(+0.07%) |
May 10, 2005 | 14.27 | 14.39 | 14.27 | 14.39 | 109,100 | +0.05(+0.35%) |
May 09, 2005 | 14.26 | 14.35 | 14.25 | 14.34 | 141,400 | +0.01(+0.07%) |
May 06, 2005 | 14.38 | 14.38 | 14.29 | 14.33 | 84,600 | -0.13(-0.90%) |
May 05, 2005 | 14.50 | 14.53 | 14.44 | 14.46 | 125,000 | -0.04(-0.28%) |
May 04, 2005 | 14.37 | 14.51 | 14.35 | 14.50 | 119,900 | +0.12(+0.83%) |
May 03, 2005 | 14.25 | 14.38 | 14.21 | 14.38 | 70,300 | +0.12(+0.84%) |
May 02, 2005 | 14.19 | 14.27 | 14.17 | 14.26 | 127,000 | +0.05(+0.35%) |
Apr 29, 2005 | 14.22 | 14.22 | 14.16 | 14.21 | 56,400 | +0.04(+0.28%) |
Apr 28, 2005 | 14.12 | 14.20 | 14.10 | 14.17 | 68,200 | +0.06(+0.43%) |
Apr 27, 2005 | 14.10 | 14.14 | 14.03 | 14.11 | 76,000 | +0.03(+0.21%) |
Apr 26, 2005 | 14.06 | 14.14 | 14.03 | 14.08 | 105,500 | -0.01(-0.07%) |
Apr 25, 2005 | 14.02 | 14.12 | 14.02 | 14.09 | 49,300 | +0.05(+0.36%) |
Apr 22, 2005 | 13.99 | 14.07 | 13.98 | 14.04 | 69,000 | +0.07(+0.50%) |
Apr 21, 2005 | 13.99 | 14.02 | 13.91 | 13.97 | 106,100 | -0.04(-0.29%) |
Apr 20, 2005 | 14.00 | 14.01 | 13.92 | 14.01 | 84,600 | -0.09(-0.64%) |
Apr 19, 2005 | 14.00 | 14.14 | 14.00 | 14.10 | 78,500 | +0.10(+0.71%) |
Apr 18, 2005 | 13.95 | 14.05 | 13.95 | 14.00 | 62,300 | +0.07(+0.50%) |
Apr 15, 2005 | 14.00 | 14.00 | 13.91 | 13.93 | 69,700 | -0.06(-0.43%) |
Apr 14, 2005 | 14.02 | 14.10 | 13.94 | 13.99 | 144,500 | +0.02(+0.14%) |
Apr 13, 2005 | 13.93 | 14.01 | 13.92 | 13.97 | 99,800 | +0.02(+0.14%) |
Apr 12, 2005 | 13.92 | 14.00 | 13.88 | 13.95 | 158,600 | +0.07(+0.50%) |
Apr 11, 2005 | 13.90 | 13.97 | 13.87 | 13.88 | 90,000 | -0.02(-0.14%) |
Apr 08, 2005 | 13.86 | 13.90 | 13.82 | 13.90 | 61,600 | -0.05(-0.36%) |
Apr 07, 2005 | 13.92 | 14.00 | 13.90 | 13.95 | 62,900 | -0.03(-0.21%) |
Apr 06, 2005 | 13.96 | 14.02 | 13.91 | 13.98 | 79,100 | +0.03(+0.22%) |
Apr 05, 2005 | 13.96 | 13.99 | 13.91 | 13.95 | 58,900 | -0.04(-0.29%) |
Apr 04, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 59,100 | +0.00(+0.00%) |
Apr 01, 2005 | 13.87 | 14.02 | 13.87 | 13.99 | 93,400 | +0.14(+1.01%) |
Mar 31, 2005 | 13.95 | 13.95 | 13.77 | 13.85 | 96,200 | +0.10(+0.73%) |
Mar 30, 2005 | 13.69 | 13.79 | 13.54 | 13.75 | 130,700 | +0.21(+1.55%) |
Mar 29, 2005 | 13.40 | 13.54 | 13.40 | 13.54 | 109,900 | +0.10(+0.74%) |
Mar 28, 2005 | 13.50 | 13.75 | 13.42 | 13.44 | 159,100 | -0.11(-0.81%) |
Mar 24, 2005 | 13.35 | 13.55 | 13.35 | 13.55 | 156,300 | +0.08(+0.59%) |
Mar 23, 2005 | 13.84 | 13.85 | 13.25 | 13.47 | 282,800 | -0.36(-2.60%) |
Mar 22, 2005 | 14.02 | 14.06 | 13.82 | 13.83 | 100,100 | -0.24(-1.71%) |
Mar 21, 2005 | 14.15 | 14.21 | 14.03 | 14.07 | 116,100 | -0.11(-0.78%) |
Mar 18, 2005 | 14.08 | 14.18 | 14.08 | 14.18 | 80,400 | +0.02(+0.14%) |
Mar 17, 2005 | 14.19 | 14.24 | 14.02 | 14.16 | 80,000 | +0.10(+0.71%) |
Mar 16, 2005 | 14.13 | 14.17 | 14.05 | 14.06 | 107,200 | -0.08(-0.57%) |
Mar 15, 2005 | 14.20 | 14.21 | 14.10 | 14.14 | 73,200 | -0.06(-0.42%) |
Mar 14, 2005 | 14.21 | 14.27 | 14.14 | 14.20 | 116,500 | -0.04(-0.28%) |
Mar 11, 2005 | 14.32 | 14.35 | 14.21 | 14.24 | 82,800 | -0.12(-0.84%) |
Mar 10, 2005 | 14.36 | 14.43 | 14.29 | 14.36 | 77,300 | -0.10(-0.69%) |
Mar 09, 2005 | 14.54 | 14.56 | 14.35 | 14.46 | 112,900 | -0.10(-0.69%) |
Mar 08, 2005 | 14.61 | 14.62 | 14.52 | 14.56 | 117,900 | +0.00(+0.00%) |
Mar 07, 2005 | 14.56 | 14.63 | 14.55 | 14.56 | 88,500 | +0.00(+0.00%) |
Mar 04, 2005 | 14.55 | 14.60 | 14.40 | 14.56 | 78,300 | -0.02(-0.14%) |
Mar 03, 2005 | 14.52 | 14.58 | 14.48 | 14.58 | 87,700 | +0.08(+0.55%) |
Mar 02, 2005 | 14.54 | 14.65 | 14.42 | 14.50 | 101,000 | +0.01(+0.07%) |
Mar 01, 2005 | 14.44 | 14.52 | 14.40 | 14.49 | 126,200 | +0.05(+0.35%) |
Feb 28, 2005 | 14.45 | 14.47 | 14.40 | 14.44 | 96,300 | +0.04(+0.28%) |
Feb 25, 2005 | 14.40 | 14.42 | 14.36 | 14.40 | 84,200 | +0.04(+0.28%) |
Feb 24, 2005 | 14.34 | 14.40 | 14.34 | 14.36 | 88,100 | +0.03(+0.21%) |
Feb 23, 2005 | 14.26 | 14.34 | 14.21 | 14.33 | 112,100 | +0.07(+0.49%) |
Feb 22, 2005 | 14.36 | 14.37 | 14.21 | 14.26 | 167,300 | -0.16(-1.11%) |
Feb 18, 2005 | 14.51 | 14.51 | 14.28 | 14.42 | 138,000 | -0.12(-0.83%) |
Feb 17, 2005 | 14.60 | 14.62 | 14.44 | 14.54 | 123,400 | -0.08(-0.55%) |
Feb 16, 2005 | 14.61 | 14.68 | 14.61 | 14.62 | 112,300 | -0.03(-0.20%) |
Feb 15, 2005 | 14.68 | 14.73 | 14.61 | 14.65 | 84,300 | -0.06(-0.41%) |
Feb 14, 2005 | 14.67 | 14.74 | 14.64 | 14.71 | 152,200 | +0.05(+0.34%) |
Feb 11, 2005 | 14.52 | 14.69 | 14.52 | 14.66 | 121,000 | +0.08(+0.55%) |
Feb 10, 2005 | 14.53 | 14.60 | 14.52 | 14.58 | 109,100 | +0.02(+0.14%) |
Feb 09, 2005 | 14.48 | 14.58 | 14.47 | 14.56 | 107,900 | +0.02(+0.14%) |
Feb 08, 2005 | 14.59 | 14.60 | 14.51 | 14.54 | 173,700 | -0.03(-0.21%) |
Feb 07, 2005 | 14.49 | 14.59 | 14.46 | 14.57 | 144,700 | +0.09(+0.62%) |
Feb 04, 2005 | 14.41 | 14.50 | 14.41 | 14.48 | 120,800 | +0.08(+0.56%) |
Feb 03, 2005 | 14.38 | 14.42 | 14.35 | 14.40 | 94,500 | +0.01(+0.07%) |
Feb 02, 2005 | 14.48 | 14.48 | 14.30 | 14.39 | 96,200 | +0.01(+0.07%) |
Feb 01, 2005 | 14.28 | 14.45 | 14.25 | 14.38 | 170,300 | +0.04(+0.28%) |
Jan 31, 2005 | 14.42 | 14.42 | 14.27 | 14.34 | 123,900 | +0.07(+0.49%) |
Jan 28, 2005 | 14.37 | 14.37 | 14.21 | 14.27 | 58,000 | +0.00(+0.00%) |
Jan 27, 2005 | 14.26 | 14.27 | 14.17 | 14.27 | 113,300 | +0.02(+0.14%) |
Jan 26, 2005 | 14.06 | 14.28 | 14.06 | 14.25 | 115,700 | +0.11(+0.78%) |
Jan 25, 2005 | 14.13 | 14.14 | 14.09 | 14.14 | 126,300 | +0.00(+0.00%) |
Jan 24, 2005 | 14.11 | 14.15 | 14.06 | 14.14 | 102,700 | +0.02(+0.14%) |
Jan 21, 2005 | 14.05 | 14.14 | 14.00 | 14.12 | 116,600 | +0.08(+0.57%) |
Jan 20, 2005 | 14.00 | 14.19 | 14.00 | 14.04 | 142,600 | -0.16(-1.13%) |
Jan 19, 2005 | 14.20 | 14.39 | 14.19 | 14.20 | 110,600 | -0.01(-0.07%) |
Jan 18, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 87,300 | +0.07(+0.50%) |
Jan 14, 2005 | 14.08 | 14.18 | 14.08 | 14.14 | 55,800 | +0.01(+0.07%) |
Jan 13, 2005 | 14.05 | 14.13 | 14.03 | 14.13 | 65,000 | +0.05(+0.36%) |
Jan 12, 2005 | 14.06 | 14.11 | 14.00 | 14.08 | 100,700 | +0.02(+0.14%) |
Jan 11, 2005 | 14.00 | 14.08 | 14.00 | 14.06 | 123,200 | -0.01(-0.07%) |
Jan 10, 2005 | 14.03 | 14.15 | 14.03 | 14.07 | 61,800 | +0.02(+0.14%) |
Jan 07, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 124,600 | +0.15(+1.08%) |
Jan 06, 2005 | 13.84 | 13.95 | 13.81 | 13.90 | 113,100 | +0.04(+0.29%) |
Jan 05, 2005 | 13.80 | 13.87 | 13.74 | 13.86 | 60,500 | +0.07(+0.51%) |
Jan 04, 2005 | 13.78 | 13.84 | 13.72 | 13.79 | 120,000 | +0.07(+0.51%) |
Jan 03, 2005 | 13.57 | 13.73 | 13.57 | 13.72 | 124,000 | +0.17(+1.25%) |
Dec 31, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 172,600 | -0.01(-0.07%) |
Dec 30, 2004 | 13.65 | 13.69 | 13.51 | 13.56 | 224,200 | -0.06(-0.44%) |
Dec 29, 2004 | 13.51 | 13.64 | 13.50 | 13.62 | 167,500 | +0.12(+0.89%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.49 | 13.50 | 194,600 | -0.10(-0.74%) |
Dec 27, 2004 | 13.67 | 13.72 | 13.60 | 13.60 | 109,600 | -0.10(-0.73%) |
Dec 23, 2004 | 13.79 | 13.79 | 13.69 | 13.70 | 128,900 | -0.08(-0.58%) |
Dec 22, 2004 | 13.72 | 13.79 | 13.70 | 13.78 | 170,700 | +0.00(+0.00%) |
Dec 21, 2004 | 13.82 | 13.87 | 13.73 | 13.78 | 180,300 | -0.16(-1.15%) |
Dec 20, 2004 | 13.96 | 13.98 | 13.90 | 13.94 | 130,100 | -0.02(-0.14%) |
Dec 17, 2004 | 13.89 | 13.97 | 13.82 | 13.96 | 99,200 | +0.05(+0.36%) |
Dec 16, 2004 | 13.90 | 14.00 | 13.90 | 13.91 | 135,800 | -0.03(-0.22%) |
Dec 15, 2004 | 13.89 | 13.95 | 13.83 | 13.94 | 164,800 | +0.11(+0.80%) |
Dec 14, 2004 | 13.94 | 13.94 | 13.76 | 13.83 | 143,800 | -0.07(-0.50%) |
Dec 13, 2004 | 13.91 | 13.98 | 13.88 | 13.90 | 155,400 | -0.04(-0.29%) |
Dec 10, 2004 | 13.90 | 13.99 | 13.89 | 13.94 | 73,700 | +0.02(+0.14%) |
Dec 09, 2004 | 13.87 | 13.99 | 13.85 | 13.92 | 90,800 | +0.05(+0.36%) |
Dec 08, 2004 | 13.81 | 13.90 | 13.81 | 13.87 | 114,500 | +0.02(+0.14%) |
Dec 07, 2004 | 13.82 | 13.86 | 13.78 | 13.85 | 124,100 | -0.03(-0.22%) |
Dec 06, 2004 | 13.87 | 13.90 | 13.81 | 13.88 | 132,100 | +0.01(+0.07%) |
Dec 03, 2004 | 13.80 | 13.90 | 13.80 | 13.87 | 128,700 | +0.07(+0.51%) |
Dec 02, 2004 | 13.85 | 13.94 | 13.76 | 13.80 | 68,600 | -0.08(-0.58%) |
Dec 01, 2004 | 13.76 | 14.20 | 13.76 | 13.88 | 147,300 | +0.05(+0.36%) |
Nov 30, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 102,400 | -0.11(-0.79%) |
Nov 29, 2004 | 14.03 | 14.03 | 13.93 | 13.94 | 92,200 | -0.02(-0.14%) |
Nov 26, 2004 | 14.00 | 14.04 | 13.96 | 13.96 | 18,800 | -0.02(-0.14%) |
Nov 24, 2004 | 14.02 | 14.05 | 13.96 | 13.98 | 86,000 | -0.06(-0.43%) |
Nov 23, 2004 | 13.96 | 14.05 | 13.92 | 14.04 | 92,200 | +0.08(+0.57%) |
Nov 22, 2004 | 14.02 | 14.03 | 13.90 | 13.96 | 87,900 | -0.14(-0.99%) |
Nov 19, 2004 | 14.10 | 14.17 | 13.99 | 14.10 | 129,500 | -0.07(-0.49%) |
Nov 18, 2004 | 14.18 | 14.22 | 14.13 | 14.17 | 90,600 | -0.01(-0.07%) |
Nov 17, 2004 | 14.12 | 14.19 | 14.09 | 14.18 | 95,500 | +0.09(+0.64%) |
Nov 16, 2004 | 14.05 | 14.09 | 14.02 | 14.09 | 88,300 | +0.01(+0.07%) |
Nov 15, 2004 | 14.12 | 14.13 | 14.01 | 14.08 | 87,100 | -0.01(-0.07%) |
Nov 12, 2004 | 13.85 | 14.09 | 13.85 | 14.09 | 90,100 | +0.17(+1.22%) |
Nov 11, 2004 | 13.80 | 13.92 | 13.76 | 13.92 | 98,800 | +0.09(+0.65%) |
Nov 10, 2004 | 13.67 | 13.85 | 13.67 | 13.83 | 77,100 | +0.16(+1.17%) |
Nov 09, 2004 | 13.59 | 13.71 | 13.53 | 13.67 | 104,300 | +0.08(+0.59%) |
Nov 08, 2004 | 13.95 | 13.95 | 13.48 | 13.59 | 175,000 | -0.36(-2.58%) |
Nov 05, 2004 | 14.26 | 14.26 | 13.85 | 13.95 | 148,000 | -0.28(-1.97%) |
Nov 04, 2004 | 14.27 | 14.28 | 14.19 | 14.23 | 113,800 | -0.01(-0.07%) |
Nov 03, 2004 | 14.13 | 14.25 | 14.06 | 14.24 | 107,100 | +0.11(+0.78%) |
Nov 02, 2004 | 14.07 | 14.14 | 14.05 | 14.13 | 107,700 | +0.05(+0.36%) |
Nov 01, 2004 | 14.13 | 14.17 | 14.07 | 14.08 | 148,200 | -0.06(-0.42%) |
Oct 29, 2004 | 14.25 | 14.25 | 14.13 | 14.14 | 126,800 | -0.07(-0.49%) |
Oct 28, 2004 | 14.20 | 14.21 | 14.13 | 14.21 | 62,400 | +0.06(+0.42%) |
Oct 27, 2004 | 14.18 | 14.20 | 14.11 | 14.15 | 92,600 | -0.03(-0.21%) |
Oct 26, 2004 | 14.21 | 14.32 | 14.15 | 14.18 | 153,000 | -0.05(-0.35%) |
Oct 25, 2004 | 14.22 | 14.28 | 14.19 | 14.23 | 145,900 | +0.00(+0.00%) |
Oct 22, 2004 | 14.17 | 14.24 | 14.17 | 14.23 | 78,500 | +0.00(+0.00%) |
Oct 21, 2004 | 14.25 | 14.30 | 14.21 | 14.23 | 92,600 | -0.05(-0.35%) |
Oct 20, 2004 | 14.28 | 14.44 | 14.28 | 14.28 | 107,800 | -0.06(-0.42%) |
Oct 19, 2004 | 14.24 | 14.34 | 14.22 | 14.34 | 95,800 | +0.10(+0.70%) |
Oct 18, 2004 | 14.22 | 14.25 | 14.19 | 14.24 | 74,100 | +0.02(+0.14%) |
Oct 15, 2004 | 14.18 | 14.24 | 14.16 | 14.22 | 71,400 | +0.01(+0.07%) |
Oct 14, 2004 | 14.16 | 14.23 | 14.16 | 14.21 | 114,600 | +0.05(+0.35%) |
Oct 13, 2004 | 14.07 | 14.20 | 14.07 | 14.16 | 105,600 | +0.02(+0.14%) |
Oct 12, 2004 | 14.05 | 14.15 | 14.04 | 14.14 | 77,700 | +0.14(+1.00%) |
Oct 11, 2004 | 14.04 | 14.07 | 13.99 | 14.00 | 51,800 | -0.04(-0.28%) |
Oct 08, 2004 | 13.96 | 14.08 | 13.96 | 14.04 | 47,400 | +0.08(+0.57%) |
Oct 07, 2004 | 13.95 | 14.02 | 13.95 | 13.96 | 83,500 | +0.01(+0.07%) |
Oct 06, 2004 | 13.95 | 13.96 | 13.89 | 13.95 | 75,200 | +0.00(+0.00%) |
Oct 05, 2004 | 13.86 | 13.96 | 13.86 | 13.95 | 89,600 | +0.07(+0.50%) |
Oct 04, 2004 | 13.93 | 13.93 | 13.85 | 13.88 | 81,300 | -0.05(-0.36%) |
Oct 01, 2004 | 13.91 | 13.98 | 13.86 | 13.93 | 98,200 | -0.02(-0.14%) |
Sep 30, 2004 | 14.08 | 14.08 | 13.90 | 13.95 | 121,400 | -0.03(-0.21%) |
Sep 29, 2004 | 14.12 | 14.12 | 13.96 | 13.98 | 117,400 | -0.10(-0.71%) |
Sep 28, 2004 | 14.05 | 14.09 | 14.02 | 14.08 | 59,800 | +0.04(+0.28%) |
Sep 27, 2004 | 14.00 | 14.04 | 13.97 | 14.04 | 125,200 | +0.06(+0.43%) |
Sep 24, 2004 | 13.99 | 14.03 | 13.96 | 13.98 | 104,400 | -0.04(-0.29%) |
Sep 23, 2004 | 14.03 | 14.07 | 13.96 | 14.02 | 87,800 | -0.04(-0.28%) |
Sep 22, 2004 | 14.07 | 14.07 | 13.95 | 14.06 | 132,700 | -0.03(-0.21%) |
Sep 21, 2004 | 14.08 | 14.10 | 14.05 | 14.09 | 72,600 | +0.01(+0.07%) |
Sep 20, 2004 | 14.08 | 14.08 | 14.03 | 14.08 | 64,700 | +0.01(+0.07%) |
Sep 17, 2004 | 14.03 | 14.07 | 13.99 | 14.07 | 79,000 | +0.08(+0.57%) |
Sep 16, 2004 | 13.96 | 14.05 | 13.92 | 13.99 | 101,300 | +0.03(+0.21%) |
Sep 15, 2004 | 13.97 | 13.98 | 13.89 | 13.96 | 78,700 | -0.01(-0.07%) |
Sep 14, 2004 | 13.95 | 14.00 | 13.91 | 13.97 | 135,400 | +0.02(+0.15%) |
Sep 13, 2004 | 13.96 | 14.00 | 13.92 | 13.95 | 113,000 | +0.05(+0.35%) |
Sep 10, 2004 | 13.90 | 13.95 | 13.90 | 13.90 | 70,800 | +0.04(+0.29%) |
Sep 09, 2004 | 13.84 | 13.91 | 13.82 | 13.86 | 74,100 | +0.02(+0.14%) |
Sep 08, 2004 | 13.82 | 13.89 | 13.82 | 13.84 | 103,200 | -0.03(-0.22%) |
Sep 07, 2004 | 13.80 | 13.92 | 13.80 | 13.87 | 102,700 | -0.02(-0.14%) |
Sep 03, 2004 | 13.88 | 13.90 | 13.85 | 13.89 | 60,700 | -0.02(-0.14%) |
Sep 02, 2004 | 14.00 | 14.00 | 13.84 | 13.91 | 129,800 | -0.09(-0.64%) |
Sep 01, 2004 | 13.97 | 14.00 | 13.96 | 14.00 | 137,000 | +0.00(+0.00%) |
Aug 31, 2004 | 13.93 | 14.00 | 13.90 | 14.00 | 120,600 | +0.08(+0.57%) |
Aug 30, 2004 | 13.85 | 13.98 | 13.85 | 13.92 | 175,700 | +0.08(+0.58%) |
Aug 27, 2004 | 13.83 | 13.93 | 13.83 | 13.84 | 78,300 | -0.05(-0.36%) |
Aug 26, 2004 | 13.86 | 13.92 | 13.86 | 13.89 | 129,400 | -0.01(-0.07%) |
Aug 25, 2004 | 13.90 | 13.90 | 13.81 | 13.90 | 78,800 | +0.05(+0.36%) |
Aug 24, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 160,600 | +0.01(+0.07%) |
Aug 23, 2004 | 13.85 | 13.87 | 13.80 | 13.84 | 98,200 | -0.06(-0.43%) |
Aug 20, 2004 | 13.89 | 13.93 | 13.85 | 13.90 | 57,200 | -0.03(-0.22%) |
Aug 19, 2004 | 13.90 | 13.93 | 13.88 | 13.93 | 52,400 | +0.02(+0.14%) |
Aug 18, 2004 | 13.90 | 13.94 | 13.86 | 13.91 | 83,900 | +0.02(+0.14%) |
Aug 17, 2004 | 13.87 | 13.90 | 13.69 | 13.89 | 149,200 | +0.01(+0.07%) |
Aug 16, 2004 | 13.68 | 13.88 | 13.68 | 13.88 | 132,500 | +0.14(+1.02%) |
Aug 13, 2004 | 13.67 | 13.78 | 13.66 | 13.74 | 106,400 | +0.07(+0.51%) |
Aug 12, 2004 | 13.60 | 13.70 | 13.59 | 13.67 | 141,900 | +0.07(+0.51%) |
Aug 11, 2004 | 13.62 | 13.66 | 13.57 | 13.60 | 88,600 | -0.02(-0.15%) |
Aug 10, 2004 | 13.63 | 13.67 | 13.58 | 13.62 | 126,500 | -0.05(-0.37%) |
Aug 09, 2004 | 13.73 | 13.73 | 13.63 | 13.67 | 90,600 | -0.07(-0.51%) |
Aug 06, 2004 | 13.69 | 13.78 | 13.66 | 13.74 | 61,900 | +0.13(+0.96%) |
Aug 05, 2004 | 13.61 | 13.68 | 13.60 | 13.61 | 58,300 | -0.06(-0.44%) |
Aug 04, 2004 | 13.66 | 13.71 | 13.63 | 13.67 | 55,000 | -0.01(-0.07%) |
Aug 03, 2004 | 13.72 | 13.79 | 13.68 | 13.68 | 146,000 | -0.07(-0.51%) |
Aug 02, 2004 | 13.66 | 13.75 | 13.66 | 13.75 | 89,900 | +0.07(+0.51%) |
Jul 30, 2004 | 13.64 | 13.73 | 13.60 | 13.68 | 47,900 | +0.11(+0.81%) |
Jul 29, 2004 | 13.50 | 13.58 | 13.50 | 13.57 | 75,200 | +0.15(+1.12%) |
Jul 28, 2004 | 13.37 | 13.50 | 13.37 | 13.42 | 81,700 | +0.05(+0.37%) |
Jul 27, 2004 | 13.43 | 13.57 | 13.37 | 13.37 | 89,300 | -0.06(-0.46%) |
Jul 26, 2004 | 13.48 | 13.49 | 13.42 | 13.43 | 59,700 | +0.02(+0.16%) |
Jul 23, 2004 | 13.48 | 13.48 | 13.33 | 13.41 | 64,200 | -0.05(-0.37%) |
Jul 22, 2004 | 13.48 | 13.48 | 13.38 | 13.46 | 82,600 | -0.10(-0.74%) |
Jul 21, 2004 | 13.57 | 13.63 | 13.53 | 13.56 | 105,900 | -0.01(-0.07%) |
Jul 20, 2004 | 13.43 | 13.58 | 13.41 | 13.57 | 226,200 | +0.13(+0.97%) |
Jul 19, 2004 | 13.42 | 13.50 | 13.40 | 13.44 | 76,600 | -0.01(-0.07%) |
Jul 16, 2004 | 13.30 | 13.46 | 13.30 | 13.45 | 64,600 | +0.14(+1.05%) |
Jul 15, 2004 | 13.36 | 13.42 | 13.30 | 13.31 | 72,200 | -0.09(-0.67%) |
Jul 14, 2004 | 13.28 | 13.42 | 13.23 | 13.40 | 128,200 | +0.13(+0.98%) |
Jul 13, 2004 | 13.33 | 13.36 | 13.27 | 13.27 | 46,800 | -0.07(-0.52%) |
Jul 12, 2004 | 13.20 | 13.36 | 13.20 | 13.34 | 100,800 | +0.04(+0.30%) |
Jul 09, 2004 | 13.21 | 13.30 | 13.20 | 13.30 | 79,000 | +0.06(+0.45%) |
Jul 08, 2004 | 13.12 | 13.24 | 13.12 | 13.24 | 67,800 | +0.09(+0.68%) |
Jul 07, 2004 | 13.11 | 13.19 | 13.10 | 13.15 | 92,500 | +0.04(+0.31%) |
Jul 06, 2004 | 13.10 | 13.15 | 13.05 | 13.11 | 88,900 | +0.01(+0.08%) |
Jul 02, 2004 | 12.95 | 13.10 | 12.95 | 13.10 | 137,500 | +0.15(+1.16%) |
Jul 01, 2004 | 12.75 | 12.95 | 12.75 | 12.95 | 178,600 | +0.20(+1.57%) |
Jun 30, 2004 | 12.69 | 12.77 | 12.67 | 12.75 | 116,200 | +0.06(+0.47%) |
Jun 29, 2004 | 12.74 | 12.74 | 12.62 | 12.69 | 106,500 | -0.01(-0.08%) |
Jun 28, 2004 | 12.85 | 12.85 | 12.66 | 12.70 | 158,800 | -0.14(-1.09%) |
Jun 25, 2004 | 12.76 | 12.84 | 12.76 | 12.84 | 63,100 | +0.00(+0.00%) |
Jun 24, 2004 | 12.75 | 12.85 | 12.75 | 12.84 | 95,100 | +0.10(+0.78%) |
Jun 23, 2004 | 12.83 | 12.84 | 12.74 | 12.74 | 107,000 | -0.07(-0.55%) |
Jun 22, 2004 | 12.76 | 12.84 | 12.75 | 12.81 | 115,200 | -0.04(-0.31%) |
Jun 21, 2004 | 12.88 | 12.89 | 12.82 | 12.85 | 61,900 | +0.02(+0.16%) |
Jun 18, 2004 | 12.82 | 12.90 | 12.81 | 12.83 | 110,800 | -0.02(-0.16%) |
Jun 17, 2004 | 12.86 | 12.91 | 12.85 | 12.85 | 112,600 | -0.01(-0.08%) |
Jun 16, 2004 | 12.84 | 12.95 | 12.80 | 12.86 | 140,200 | -0.06(-0.46%) |
Jun 15, 2004 | 12.71 | 12.94 | 12.71 | 12.92 | 134,700 | +0.14(+1.10%) |
Jun 14, 2004 | 12.95 | 13.10 | 12.77 | 12.78 | 166,500 | -0.28(-2.14%) |
Jun 10, 2004 | 13.09 | 13.14 | 13.05 | 13.06 | 83,300 | -0.07(-0.53%) |
Jun 09, 2004 | 13.12 | 13.14 | 13.06 | 13.13 | 66,500 | -0.01(-0.08%) |
Jun 08, 2004 | 13.15 | 13.16 | 13.06 | 13.14 | 130,300 | +0.00(+0.00%) |
Jun 07, 2004 | 13.23 | 13.26 | 13.13 | 13.14 | 110,600 | -0.08(-0.61%) |
Jun 04, 2004 | 13.22 | 13.28 | 13.21 | 13.22 | 48,700 | -0.04(-0.30%) |
Jun 03, 2004 | 13.25 | 13.30 | 13.21 | 13.26 | 144,600 | +0.01(+0.08%) |
Jun 02, 2004 | 13.20 | 13.26 | 13.15 | 13.25 | 82,700 | +0.05(+0.38%) |