Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 15.06 | 15.14 | 14.72 | 14.78 | 1,029,036 | -0.26(-1.72%) |
Jun 30, 2004 | 14.93 | 15.35 | 14.82 | 15.03 | 618,572 | +0.25(+1.68%) |
Jun 29, 2004 | 14.28 | 14.88 | 14.28 | 14.78 | 824,726 | +0.38(+2.62%) |
Jun 28, 2004 | 14.66 | 14.66 | 14.19 | 14.41 | 1,047,274 | -0.12(-0.82%) |
Jun 25, 2004 | 14.65 | 14.83 | 13.20 | 14.53 | 4,530,407 | -2.10(-12.63%) |
Jun 24, 2004 | 16.76 | 16.76 | 16.38 | 16.63 | 328,501 | -0.05(-0.28%) |
Jun 23, 2004 | 16.54 | 16.81 | 16.41 | 16.67 | 370,622 | -0.02(-0.11%) |
Jun 22, 2004 | 16.19 | 16.79 | 16.06 | 16.69 | 229,603 | +0.27(+1.63%) |
Jun 21, 2004 | 16.58 | 16.58 | 16.18 | 16.42 | 333,929 | -0.11(-0.67%) |
Jun 18, 2004 | 16.07 | 16.58 | 15.83 | 16.53 | 427,833 | +0.29(+1.76%) |
Jun 17, 2004 | 16.42 | 16.49 | 16.06 | 16.25 | 272,484 | -0.13(-0.79%) |
Jun 16, 2004 | 16.41 | 16.41 | 16.10 | 16.38 | 181,728 | +0.16(+0.97%) |
Jun 15, 2004 | 15.59 | 16.34 | 15.59 | 16.22 | 233,294 | +0.56(+3.59%) |
Jun 14, 2004 | 15.91 | 16.12 | 15.60 | 15.66 | 454,755 | -0.33(-2.07%) |
Jun 10, 2004 | 16.35 | 16.45 | 15.98 | 15.99 | 378,112 | -0.15(-0.91%) |
Jun 09, 2004 | 16.53 | 16.55 | 15.98 | 16.14 | 394,071 | -0.27(-1.63%) |
Jun 08, 2004 | 16.41 | 16.68 | 16.03 | 16.41 | 512,075 | -0.29(-1.71%) |
Jun 07, 2004 | 16.03 | 16.69 | 16.03 | 16.69 | 264,451 | +0.53(+3.25%) |
Jun 04, 2004 | 16.03 | 16.44 | 15.91 | 16.17 | 188,350 | +0.06(+0.40%) |
Jun 03, 2004 | 16.17 | 16.31 | 15.95 | 16.10 | 388,534 | +0.02(+0.12%) |
Jun 02, 2004 | 16.13 | 16.35 | 15.98 | 16.08 | 493,511 | -0.14(-0.85%) |
Jun 01, 2004 | 15.76 | 16.26 | 15.48 | 16.22 | 451,933 | +0.60(+3.83%) |
May 28, 2004 | 15.94 | 15.95 | 15.61 | 15.62 | 289,094 | -0.30(-1.91%) |
May 27, 2004 | 15.42 | 15.94 | 15.26 | 15.93 | 652,442 | +0.56(+3.66%) |
May 26, 2004 | 15.38 | 15.44 | 15.15 | 15.36 | 545,946 | +0.06(+0.42%) |
May 25, 2004 | 15.38 | 15.42 | 15.07 | 15.30 | 772,401 | +0.03(+0.18%) |
May 24, 2004 | 15.48 | 15.48 | 15.20 | 15.27 | 216,142 | +0.07(+0.48%) |
May 21, 2004 | 15.26 | 15.41 | 15.07 | 15.20 | 420,668 | -0.01(-0.06%) |
May 20, 2004 | 15.15 | 15.48 | 15.15 | 15.21 | 307,332 | +0.06(+0.36%) |
May 19, 2004 | 15.01 | 15.48 | 14.93 | 15.15 | 786,622 | +0.24(+1.61%) |
May 18, 2004 | 14.85 | 14.92 | 14.37 | 14.91 | 790,096 | +0.18(+1.19%) |
May 17, 2004 | 14.86 | 14.92 | 14.40 | 14.74 | 317,319 | -0.26(-1.72%) |
May 14, 2004 | 15.25 | 15.29 | 14.60 | 15.00 | 280,083 | -0.16(-1.03%) |
May 13, 2004 | 15.16 | 15.44 | 15.06 | 15.15 | 376,375 | -0.17(-1.14%) |
May 12, 2004 | 15.37 | 15.37 | 14.52 | 15.33 | 545,294 | -0.05(-0.30%) |
May 11, 2004 | 14.75 | 15.37 | 14.54 | 15.37 | 1,026,539 | +0.76(+5.23%) |
May 10, 2004 | 15.43 | 15.49 | 14.37 | 14.61 | 981,595 | -0.38(-2.52%) |
May 07, 2004 | 14.98 | 15.51 | 14.89 | 14.99 | 830,480 | -0.20(-1.33%) |
May 06, 2004 | 15.57 | 15.57 | 14.85 | 15.19 | 703,791 | -0.40(-2.54%) |
May 05, 2004 | 15.26 | 15.65 | 15.06 | 15.59 | 1,610,372 | +0.30(+1.99%) |
May 04, 2004 | 15.20 | 15.60 | 15.04 | 15.28 | 693,044 | +0.11(+0.73%) |
May 03, 2004 | 15.36 | 15.65 | 14.99 | 15.17 | 580,576 | -0.14(-0.90%) |
Apr 30, 2004 | 15.34 | 15.75 | 15.21 | 15.31 | 549,528 | +0.02(+0.12%) |
Apr 29, 2004 | 15.75 | 15.97 | 15.25 | 15.29 | 887,040 | -0.14(-0.90%) |
Apr 28, 2004 | 16.36 | 16.47 | 15.34 | 15.43 | 1,172,334 | -0.90(-5.53%) |
Apr 27, 2004 | 16.92 | 17.18 | 16.25 | 16.33 | 1,123,157 | +0.67(+4.29%) |
Apr 26, 2004 | 16.03 | 16.03 | 15.39 | 15.66 | 1,262,764 | -0.22(-1.39%) |
Apr 23, 2004 | 16.70 | 16.72 | 15.78 | 15.88 | 899,307 | -0.62(-3.74%) |
Apr 22, 2004 | 17.82 | 17.91 | 16.29 | 16.50 | 1,357,754 | -1.53(-8.48%) |
Apr 21, 2004 | 18.29 | 18.29 | 17.69 | 18.03 | 349,018 | -0.05(-0.25%) |
Apr 20, 2004 | 18.15 | 18.42 | 18.04 | 18.07 | 359,983 | -0.24(-1.31%) |
Apr 19, 2004 | 18.19 | 18.42 | 18.04 | 18.31 | 597,620 | +0.14(+0.76%) |
Apr 16, 2004 | 18.42 | 18.42 | 17.88 | 18.17 | 505,453 | -0.18(-0.95%) |
Apr 15, 2004 | 18.33 | 18.52 | 18.19 | 18.35 | 342,396 | -0.06(-0.35%) |
Apr 14, 2004 | 18.47 | 18.55 | 18.19 | 18.41 | 432,067 | -0.24(-1.28%) |
Apr 13, 2004 | 18.72 | 18.86 | 18.46 | 18.65 | 687,073 | -0.14(-0.73%) |
Apr 12, 2004 | 19.33 | 19.55 | 18.61 | 18.79 | 633,336 | -0.69(-3.55%) |
Apr 08, 2004 | 20.30 | 20.45 | 19.11 | 19.48 | 837,211 | -0.60(-2.98%) |
Apr 07, 2004 | 20.10 | 20.28 | 19.67 | 20.08 | 191,824 | +0.09(+0.46%) |
Apr 06, 2004 | 20.50 | 20.50 | 19.89 | 19.99 | 352,275 | -0.37(-1.81%) |
Apr 05, 2004 | 20.22 | 20.44 | 19.98 | 20.36 | 224,284 | +0.00(+0.00%) |
Apr 02, 2004 | 20.15 | 20.95 | 20.04 | 20.36 | 357,052 | +0.44(+2.22%) |
Apr 01, 2004 | 19.63 | 19.97 | 19.58 | 19.92 | 149,920 | +0.15(+0.75%) |
Mar 31, 2004 | 19.57 | 19.90 | 19.20 | 19.77 | 358,789 | +0.29(+1.51%) |
Mar 30, 2004 | 20.09 | 20.13 | 19.33 | 19.47 | 345,002 | -0.40(-1.99%) |
Mar 29, 2004 | 19.45 | 19.92 | 19.34 | 19.87 | 682,839 | +0.54(+2.81%) |
Mar 26, 2004 | 18.85 | 19.65 | 18.59 | 19.33 | 568,309 | +0.45(+2.39%) |
Mar 25, 2004 | 18.04 | 18.87 | 17.92 | 18.87 | 499,591 | +0.99(+5.51%) |
Mar 24, 2004 | 17.97 | 18.22 | 17.59 | 17.89 | 506,864 | -0.12(-0.66%) |
Mar 23, 2004 | 17.87 | 18.29 | 17.77 | 18.01 | 290,722 | +0.20(+1.14%) |
Mar 22, 2004 | 18.30 | 18.30 | 17.63 | 17.81 | 288,551 | -0.57(-3.11%) |
Mar 19, 2004 | 19.00 | 19.10 | 18.31 | 18.38 | 268,576 | -0.29(-1.58%) |
Mar 18, 2004 | 18.48 | 18.99 | 18.40 | 18.67 | 384,083 | -0.09(-0.49%) |
Mar 17, 2004 | 18.32 | 18.87 | 18.32 | 18.76 | 309,069 | +0.34(+1.85%) |
Mar 16, 2004 | 18.24 | 18.70 | 18.16 | 18.42 | 368,016 | +0.02(+0.10%) |
Mar 15, 2004 | 18.13 | 18.56 | 18.07 | 18.40 | 428,376 | +0.14(+0.76%) |
Mar 12, 2004 | 19.02 | 19.39 | 18.06 | 18.27 | 793,136 | -0.48(-2.56%) |
Mar 11, 2004 | 18.65 | 19.01 | 18.52 | 18.75 | 354,446 | -0.18(-0.92%) |
Mar 10, 2004 | 18.94 | 19.53 | 18.45 | 18.92 | 508,492 | -0.10(-0.53%) |
Mar 09, 2004 | 19.12 | 19.35 | 18.87 | 19.02 | 272,267 | -0.10(-0.53%) |
Mar 08, 2004 | 19.34 | 19.45 | 18.93 | 19.12 | 207,674 | -0.22(-1.14%) |
Mar 05, 2004 | 19.58 | 19.76 | 19.21 | 19.34 | 159,799 | -0.15(-0.76%) |
Mar 04, 2004 | 19.03 | 19.71 | 18.52 | 19.49 | 438,146 | +0.53(+2.77%) |
Mar 03, 2004 | 18.88 | 19.30 | 18.65 | 18.97 | 233,403 | -0.10(-0.53%) |
Mar 02, 2004 | 19.38 | 19.65 | 18.81 | 19.07 | 284,968 | -0.65(-3.32%) |
Mar 01, 2004 | 19.80 | 20.00 | 19.39 | 19.72 | 482,004 | +0.10(+0.52%) |
Feb 27, 2004 | 19.75 | 19.78 | 19.49 | 19.62 | 450,305 | -0.11(-0.56%) |
Feb 26, 2004 | 19.43 | 19.74 | 19.19 | 19.73 | 559,407 | +0.53(+2.73%) |
Feb 25, 2004 | 19.11 | 19.45 | 18.95 | 19.21 | 342,179 | +0.14(+0.72%) |
Feb 24, 2004 | 18.65 | 19.23 | 18.42 | 19.07 | 458,664 | +0.58(+3.14%) |
Feb 23, 2004 | 19.25 | 19.34 | 18.38 | 18.49 | 286,271 | -0.49(-2.57%) |
Feb 20, 2004 | 19.21 | 19.38 | 18.75 | 18.98 | 341,745 | -0.16(-0.82%) |
Feb 19, 2004 | 19.45 | 19.89 | 19.00 | 19.13 | 455,733 | -0.32(-1.66%) |
Feb 18, 2004 | 20.17 | 20.17 | 19.22 | 19.45 | 273,570 | -0.63(-3.12%) |
Feb 17, 2004 | 19.45 | 20.32 | 19.31 | 20.08 | 271,724 | +0.76(+3.91%) |
Feb 13, 2004 | 20.18 | 20.41 | 19.32 | 19.33 | 224,718 | -0.64(-3.18%) |
Feb 12, 2004 | 20.07 | 20.40 | 19.91 | 19.96 | 229,603 | -0.23(-1.14%) |
Feb 11, 2004 | 19.48 | 20.27 | 19.45 | 20.19 | 499,482 | +0.53(+2.72%) |
Feb 10, 2004 | 19.49 | 19.80 | 19.10 | 19.66 | 448,893 | +0.04(+0.19%) |
Feb 09, 2004 | 19.85 | 20.45 | 19.49 | 19.62 | 356,292 | -0.50(-2.47%) |
Feb 06, 2004 | 19.63 | 20.31 | 19.38 | 20.12 | 269,444 | +0.28(+1.39%) |
Feb 05, 2004 | 19.48 | 20.13 | 19.44 | 19.84 | 309,720 | +0.64(+3.31%) |
Feb 04, 2004 | 20.08 | 20.27 | 19.04 | 19.21 | 362,914 | -1.02(-5.05%) |
Feb 03, 2004 | 20.04 | 20.80 | 20.04 | 20.23 | 584,158 | -0.12(-0.59%) |