Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.64 | 18.92 | 18.38 | 18.57 | 1,173,663 | -0.08(-0.42%) |
Feb 25, 2005 | 17.33 | 18.64 | 17.33 | 18.64 | 1,256,208 | +1.30(+7.47%) |
Feb 24, 2005 | 17.31 | 17.37 | 17.10 | 17.35 | 411,500 | +0.05(+0.28%) |
Feb 23, 2005 | 17.28 | 17.50 | 17.21 | 17.30 | 379,807 | +0.12(+0.69%) |
Feb 22, 2005 | 17.31 | 17.37 | 16.99 | 17.18 | 309,084 | -0.13(-0.74%) |
Feb 18, 2005 | 17.15 | 17.35 | 17.15 | 17.31 | 674,319 | +0.18(+1.03%) |
Feb 17, 2005 | 17.45 | 17.55 | 17.09 | 17.13 | 297,161 | -0.30(-1.74%) |
Feb 16, 2005 | 17.29 | 17.55 | 17.03 | 17.44 | 355,044 | +0.15(+0.85%) |
Feb 15, 2005 | 17.42 | 17.49 | 17.18 | 17.29 | 443,091 | -0.13(-0.73%) |
Feb 14, 2005 | 17.52 | 17.54 | 17.30 | 17.42 | 414,761 | -0.15(-0.84%) |
Feb 11, 2005 | 17.53 | 17.71 | 17.27 | 17.57 | 370,126 | +0.04(+0.22%) |
Feb 10, 2005 | 17.62 | 17.76 | 17.17 | 17.53 | 442,582 | -0.06(-0.33%) |
Feb 09, 2005 | 18.01 | 18.06 | 17.54 | 17.58 | 553,355 | -0.37(-2.08%) |
Feb 08, 2005 | 17.86 | 18.14 | 17.76 | 17.96 | 750,749 | +0.15(+0.83%) |
Feb 07, 2005 | 17.31 | 17.89 | 17.28 | 17.81 | 828,402 | +0.51(+2.95%) |
Feb 04, 2005 | 16.68 | 17.32 | 16.57 | 17.30 | 467,447 | +0.57(+3.40%) |
Feb 03, 2005 | 16.90 | 16.91 | 16.58 | 16.73 | 223,074 | -0.16(-0.93%) |
Feb 02, 2005 | 16.89 | 16.94 | 16.72 | 16.89 | 142,364 | +0.18(+1.06%) |
Feb 01, 2005 | 16.73 | 16.88 | 16.53 | 16.71 | 241,010 | +0.02(+0.12%) |
Jan 31, 2005 | 16.42 | 16.84 | 16.42 | 16.69 | 363,400 | +0.37(+2.29%) |
Jan 28, 2005 | 16.01 | 16.37 | 15.96 | 16.32 | 298,485 | +0.40(+2.53%) |
Jan 27, 2005 | 15.97 | 16.09 | 15.84 | 15.92 | 425,665 | -0.05(-0.31%) |
Jan 26, 2005 | 16.36 | 16.41 | 15.87 | 15.97 | 279,123 | -0.25(-1.51%) |
Jan 25, 2005 | 16.09 | 16.33 | 15.86 | 16.21 | 831,663 | +0.28(+1.79%) |
Jan 24, 2005 | 16.19 | 16.30 | 15.85 | 15.93 | 430,965 | -0.33(-2.05%) |
Jan 21, 2005 | 16.73 | 16.76 | 16.22 | 16.26 | 457,257 | -0.37(-2.24%) |
Jan 20, 2005 | 16.93 | 17.04 | 16.52 | 16.63 | 355,146 | -0.35(-2.08%) |
Jan 19, 2005 | 17.35 | 17.72 | 16.88 | 16.99 | 567,622 | -0.27(-1.59%) |
Jan 18, 2005 | 16.99 | 17.42 | 16.94 | 17.26 | 241,825 | +0.28(+1.68%) |
Jan 14, 2005 | 16.83 | 17.15 | 16.71 | 16.98 | 248,857 | +0.23(+1.35%) |
Jan 13, 2005 | 17.06 | 17.17 | 16.71 | 16.75 | 382,763 | -0.33(-1.95%) |
Jan 12, 2005 | 17.33 | 17.35 | 16.73 | 17.08 | 699,897 | -0.25(-1.42%) |
Jan 11, 2005 | 17.57 | 17.61 | 17.29 | 17.33 | 440,748 | -0.35(-2.00%) |
Jan 10, 2005 | 17.57 | 17.91 | 17.47 | 17.68 | 332,115 | -0.01(-0.06%) |
Jan 07, 2005 | 18.06 | 18.06 | 17.68 | 17.69 | 217,469 | -0.31(-1.74%) |
Jan 06, 2005 | 17.91 | 18.20 | 17.91 | 18.01 | 282,690 | +0.13(+0.71%) |
Jan 05, 2005 | 18.26 | 18.26 | 17.81 | 17.88 | 494,453 | -0.37(-2.04%) |
Jan 04, 2005 | 18.76 | 18.77 | 18.07 | 18.25 | 417,819 | -0.39(-2.11%) |
Jan 03, 2005 | 18.62 | 19.02 | 18.50 | 18.64 | 372,266 | +0.10(+0.53%) |
Dec 31, 2004 | 18.54 | 18.80 | 18.49 | 18.55 | 343,936 | +0.03(+0.16%) |
Dec 30, 2004 | 18.64 | 18.74 | 18.38 | 18.52 | 87,945 | -0.09(-0.47%) |
Dec 29, 2004 | 18.50 | 18.68 | 18.40 | 18.61 | 150,720 | +0.11(+0.58%) |
Dec 28, 2004 | 18.47 | 18.60 | 18.33 | 18.50 | 396,214 | +0.07(+0.37%) |
Dec 27, 2004 | 18.64 | 18.78 | 18.27 | 18.43 | 207,075 | -0.12(-0.63%) |
Dec 23, 2004 | 18.40 | 18.79 | 18.36 | 18.55 | 318,867 | +0.20(+1.07%) |
Dec 22, 2004 | 18.27 | 18.63 | 18.27 | 18.35 | 199,228 | +0.09(+0.48%) |
Dec 21, 2004 | 17.89 | 18.30 | 17.89 | 18.26 | 239,991 | +0.57(+3.22%) |
Dec 20, 2004 | 17.76 | 17.92 | 17.52 | 17.69 | 260,678 | -0.07(-0.39%) |
Dec 17, 2004 | 17.99 | 18.06 | 17.64 | 17.76 | 359,018 | -0.32(-1.79%) |
Dec 16, 2004 | 18.16 | 18.37 | 18.02 | 18.09 | 249,264 | +0.00(+0.00%) |
Dec 15, 2004 | 18.15 | 18.17 | 17.82 | 18.09 | 270,767 | -0.07(-0.38%) |
Dec 14, 2004 | 17.77 | 18.24 | 17.69 | 18.15 | 393,361 | +0.41(+2.32%) |
Dec 13, 2004 | 17.91 | 17.91 | 17.63 | 17.74 | 729,450 | -0.17(-0.93%) |
Dec 10, 2004 | 17.42 | 17.98 | 17.22 | 17.91 | 322,230 | +0.43(+2.47%) |
Dec 09, 2004 | 17.67 | 17.83 | 17.22 | 17.48 | 477,740 | -0.19(-1.06%) |
Dec 08, 2004 | 17.44 | 18.00 | 17.37 | 17.66 | 507,904 | +0.31(+1.81%) |
Dec 07, 2004 | 17.57 | 17.61 | 17.22 | 17.35 | 482,428 | -0.07(-0.39%) |
Dec 06, 2004 | 17.74 | 17.81 | 17.38 | 17.42 | 479,880 | -0.38(-2.15%) |
Dec 03, 2004 | 17.91 | 18.06 | 17.76 | 17.80 | 294,307 | +0.02(+0.11%) |
Dec 02, 2004 | 17.88 | 17.93 | 17.66 | 17.78 | 298,995 | -0.10(-0.55%) |
Dec 01, 2004 | 17.54 | 18.04 | 17.53 | 17.88 | 354,432 | +0.34(+1.96%) |
Nov 30, 2004 | 17.39 | 17.73 | 17.10 | 17.54 | 503,624 | +0.25(+1.42%) |
Nov 29, 2004 | 17.76 | 17.76 | 17.26 | 17.29 | 430,761 | -0.26(-1.45%) |
Nov 26, 2004 | 17.93 | 17.93 | 17.54 | 17.55 | 178,541 | -0.28(-1.60%) |
Nov 24, 2004 | 17.09 | 17.88 | 17.07 | 17.83 | 745,857 | +0.74(+4.31%) |
Nov 23, 2004 | 16.72 | 17.10 | 16.58 | 17.09 | 409,360 | +0.47(+2.83%) |
Nov 22, 2004 | 16.39 | 16.64 | 16.21 | 16.62 | 320,599 | +0.33(+2.05%) |
Nov 19, 2004 | 16.79 | 16.79 | 16.20 | 16.29 | 259,353 | -0.49(-2.92%) |
Nov 18, 2004 | 16.68 | 16.85 | 16.34 | 16.78 | 202,489 | +0.11(+0.65%) |
Nov 17, 2004 | 16.79 | 17.05 | 16.67 | 16.67 | 340,777 | +0.06(+0.35%) |
Nov 16, 2004 | 16.46 | 16.78 | 16.34 | 16.61 | 233,672 | +0.06(+0.36%) |
Nov 15, 2004 | 16.20 | 16.65 | 16.16 | 16.55 | 444,722 | +0.36(+2.24%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.06 | 16.19 | 775,207 | -0.08(-0.48%) |
Nov 11, 2004 | 16.37 | 16.48 | 15.95 | 16.27 | 831,765 | -0.12(-0.72%) |
Nov 10, 2004 | 16.49 | 16.53 | 16.19 | 16.39 | 361,362 | -0.10(-0.60%) |
Nov 09, 2004 | 16.58 | 16.58 | 16.26 | 16.49 | 223,991 | -0.03(-0.18%) |
Nov 08, 2004 | 16.26 | 16.60 | 16.26 | 16.52 | 438,302 | +0.16(+0.96%) |
Nov 05, 2004 | 16.39 | 16.45 | 16.24 | 16.36 | 374,610 | +0.13(+0.79%) |
Nov 04, 2004 | 15.99 | 16.26 | 15.85 | 16.23 | 400,189 | +0.14(+0.85%) |
Nov 03, 2004 | 15.55 | 16.15 | 15.41 | 16.09 | 567,928 | +0.69(+4.46%) |
Nov 02, 2004 | 15.70 | 15.79 | 15.31 | 15.41 | 464,594 | -0.15(-0.95%) |
Nov 01, 2004 | 15.22 | 15.55 | 15.02 | 15.55 | 395,399 | +0.39(+2.59%) |
Oct 29, 2004 | 15.21 | 15.39 | 15.05 | 15.16 | 287,276 | -0.16(-1.02%) |
Oct 28, 2004 | 15.50 | 15.57 | 15.13 | 15.32 | 367,680 | -0.25(-1.58%) |
Oct 27, 2004 | 15.50 | 15.60 | 15.37 | 15.56 | 335,783 | +0.01(+0.06%) |
Oct 26, 2004 | 15.31 | 15.65 | 14.96 | 15.55 | 430,353 | +0.37(+2.46%) |
Oct 25, 2004 | 15.19 | 15.54 | 14.95 | 15.18 | 498,733 | -0.15(-0.96%) |
Oct 22, 2004 | 15.62 | 15.74 | 15.22 | 15.33 | 329,669 | -0.21(-1.33%) |
Oct 21, 2004 | 15.60 | 15.75 | 15.39 | 15.53 | 359,426 | -0.13(-0.81%) |
Oct 20, 2004 | 15.21 | 15.79 | 15.11 | 15.66 | 425,360 | +0.43(+2.83%) |
Oct 19, 2004 | 15.85 | 15.95 | 15.23 | 15.23 | 296,855 | -0.62(-3.90%) |
Oct 18, 2004 | 15.30 | 15.85 | 15.08 | 15.85 | 527,267 | +0.45(+2.93%) |
Oct 15, 2004 | 15.16 | 15.58 | 15.04 | 15.40 | 255,684 | +0.25(+1.62%) |
Oct 14, 2004 | 15.25 | 15.46 | 15.03 | 15.15 | 273,416 | -0.14(-0.90%) |
Oct 13, 2004 | 15.37 | 15.44 | 15.02 | 15.29 | 273,110 | -0.02(-0.13%) |
Oct 12, 2004 | 15.36 | 15.40 | 15.08 | 15.31 | 300,320 | -0.05(-0.32%) |
Oct 11, 2004 | 15.58 | 15.58 | 15.28 | 15.36 | 317,746 | -0.23(-1.45%) |
Oct 08, 2004 | 15.80 | 15.81 | 15.55 | 15.58 | 276,270 | -0.31(-1.98%) |
Oct 07, 2004 | 15.85 | 16.02 | 15.60 | 15.90 | 761,959 | -0.10(-0.61%) |
Oct 06, 2004 | 15.80 | 15.99 | 15.51 | 15.99 | 338,942 | +0.13(+0.80%) |
Oct 05, 2004 | 15.50 | 15.95 | 15.38 | 15.87 | 711,617 | +0.29(+1.89%) |
Oct 04, 2004 | 15.21 | 15.60 | 14.81 | 15.57 | 1,450,341 | +0.66(+4.41%) |
Oct 01, 2004 | 15.59 | 15.69 | 14.81 | 14.92 | 1,352,510 | -0.68(-4.34%) |
Sep 30, 2004 | 15.15 | 15.70 | 15.04 | 15.59 | 1,065,744 | +0.48(+3.18%) |
Sep 29, 2004 | 14.13 | 15.31 | 14.03 | 15.11 | 1,576,298 | +1.08(+7.69%) |
Sep 28, 2004 | 15.37 | 15.60 | 13.95 | 14.03 | 2,856,761 | -1.41(-9.15%) |
Sep 27, 2004 | 15.70 | 15.70 | 15.45 | 15.45 | 370,636 | -0.35(-2.24%) |
Sep 24, 2004 | 15.76 | 15.95 | 15.62 | 15.80 | 323,554 | +0.08(+0.50%) |
Sep 23, 2004 | 15.61 | 15.84 | 15.46 | 15.72 | 305,619 | +0.12(+0.76%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.43 | 15.60 | 478,453 | -0.27(-1.67%) |
Sep 21, 2004 | 15.55 | 15.99 | 15.51 | 15.87 | 580,360 | +0.43(+2.80%) |
Sep 20, 2004 | 15.31 | 15.52 | 15.31 | 15.44 | 322,535 | +0.12(+0.77%) |
Sep 17, 2004 | 15.70 | 15.75 | 15.25 | 15.32 | 473,256 | -0.28(-1.82%) |
Sep 16, 2004 | 15.16 | 15.64 | 15.16 | 15.60 | 661,682 | +0.29(+1.92%) |
Sep 15, 2004 | 15.01 | 15.34 | 15.01 | 15.31 | 797,932 | +0.34(+2.30%) |
Sep 14, 2004 | 15.02 | 15.05 | 14.73 | 14.96 | 488,033 | -0.03(-0.20%) |
Sep 13, 2004 | 14.95 | 15.02 | 14.81 | 14.99 | 471,218 | +0.12(+0.79%) |
Sep 10, 2004 | 14.87 | 14.96 | 14.59 | 14.88 | 418,940 | +0.05(+0.33%) |
Sep 09, 2004 | 14.92 | 14.94 | 14.67 | 14.83 | 844,911 | -0.09(-0.59%) |
Sep 08, 2004 | 14.69 | 15.13 | 14.67 | 14.92 | 997,262 | +0.25(+1.67%) |
Sep 07, 2004 | 14.79 | 15.06 | 14.58 | 14.67 | 811,384 | -0.08(-0.53%) |
Sep 03, 2004 | 14.30 | 14.97 | 14.30 | 14.75 | 930,207 | +0.35(+2.45%) |
Sep 02, 2004 | 14.25 | 14.56 | 14.14 | 14.40 | 2,008,486 | +0.16(+1.10%) |
Sep 01, 2004 | 14.72 | 15.21 | 14.11 | 14.24 | 2,465,539 | -0.18(-1.23%) |
Aug 31, 2004 | 15.65 | 15.95 | 13.69 | 14.42 | 6,245,579 | -1.29(-8.19%) |
Aug 30, 2004 | 19.92 | 19.92 | 15.60 | 15.70 | 7,888,729 | -4.31(-21.53%) |
Aug 27, 2004 | 20.09 | 20.12 | 19.88 | 20.01 | 213,801 | -0.01(-0.05%) |
Aug 26, 2004 | 19.79 | 20.11 | 19.71 | 20.02 | 480,695 | +0.32(+1.64%) |
Aug 25, 2004 | 19.65 | 19.84 | 19.56 | 19.69 | 319,376 | +0.05(+0.25%) |
Aug 24, 2004 | 19.72 | 19.87 | 19.46 | 19.65 | 406,914 | +0.07(+0.35%) |
Aug 23, 2004 | 19.81 | 19.97 | 19.39 | 19.58 | 404,571 | -0.23(-1.14%) |
Aug 20, 2004 | 19.24 | 19.86 | 19.24 | 19.80 | 507,089 | +0.66(+3.43%) |
Aug 19, 2004 | 19.33 | 19.45 | 18.91 | 19.14 | 490,886 | -0.37(-1.91%) |
Aug 18, 2004 | 18.81 | 19.58 | 18.69 | 19.52 | 409,258 | +0.62(+3.27%) |
Aug 17, 2004 | 19.18 | 19.26 | 18.90 | 18.90 | 341,490 | -0.04(-0.21%) |
Aug 16, 2004 | 18.38 | 18.94 | 18.36 | 18.94 | 360,241 | +0.59(+3.21%) |
Aug 13, 2004 | 18.47 | 18.60 | 18.25 | 18.35 | 293,084 | -0.15(-0.80%) |
Aug 12, 2004 | 18.69 | 18.74 | 18.40 | 18.50 | 277,798 | -0.39(-2.08%) |
Aug 11, 2004 | 18.84 | 19.02 | 18.45 | 18.89 | 221,647 | +0.05(+0.26%) |
Aug 10, 2004 | 18.74 | 18.98 | 18.69 | 18.84 | 268,219 | +0.26(+1.43%) |
Aug 09, 2004 | 18.63 | 18.75 | 18.40 | 18.58 | 234,284 | -0.11(-0.58%) |
Aug 06, 2004 | 18.89 | 18.89 | 18.46 | 18.68 | 497,612 | -0.29(-1.55%) |
Aug 05, 2004 | 19.37 | 19.37 | 18.98 | 18.98 | 309,186 | -0.45(-2.32%) |
Aug 04, 2004 | 19.38 | 19.72 | 19.00 | 19.43 | 479,982 | -0.20(-1.00%) |
Aug 03, 2004 | 19.63 | 19.84 | 19.53 | 19.63 | 489,153 | +0.00(+0.00%) |
Aug 02, 2004 | 19.08 | 19.63 | 18.95 | 19.63 | 571,800 | +0.16(+0.81%) |
Jul 30, 2004 | 19.55 | 19.57 | 19.38 | 19.47 | 406,201 | -0.08(-0.40%) |
Jul 29, 2004 | 19.30 | 19.60 | 19.19 | 19.55 | 745,450 | +0.27(+1.43%) |
Jul 28, 2004 | 19.41 | 19.41 | 18.77 | 19.27 | 620,104 | -0.10(-0.51%) |
Jul 27, 2004 | 19.19 | 19.53 | 19.04 | 19.37 | 670,548 | +0.20(+1.02%) |
Jul 26, 2004 | 19.07 | 19.36 | 18.92 | 19.17 | 606,754 | +0.21(+1.09%) |
Jul 23, 2004 | 19.30 | 19.35 | 18.96 | 18.97 | 673,402 | -0.38(-1.98%) |
Jul 22, 2004 | 19.14 | 19.47 | 19.14 | 19.35 | 1,116,188 | +0.27(+1.39%) |
Jul 21, 2004 | 19.63 | 20.16 | 18.70 | 19.09 | 2,909,956 | +0.45(+2.42%) |
Jul 20, 2004 | 17.54 | 18.64 | 17.51 | 18.63 | 1,104,061 | +1.25(+7.17%) |
Jul 19, 2004 | 17.66 | 17.66 | 17.28 | 17.39 | 520,847 | -0.22(-1.23%) |
Jul 16, 2004 | 17.71 | 17.82 | 17.57 | 17.60 | 289,518 | -0.06(-0.33%) |
Jul 15, 2004 | 17.76 | 17.78 | 17.52 | 17.66 | 397,947 | -0.13(-0.72%) |
Jul 14, 2004 | 17.83 | 17.83 | 17.58 | 17.79 | 475,294 | -0.04(-0.22%) |
Jul 13, 2004 | 17.71 | 18.05 | 17.62 | 17.83 | 729,247 | +0.12(+0.67%) |
Jul 12, 2004 | 17.31 | 17.83 | 17.21 | 17.71 | 518,605 | +0.41(+2.38%) |
Jul 09, 2004 | 17.47 | 17.55 | 17.28 | 17.30 | 466,224 | -0.05(-0.28%) |
Jul 08, 2004 | 17.03 | 17.51 | 17.03 | 17.35 | 923,481 | +0.17(+0.97%) |
Jul 07, 2004 | 16.80 | 17.26 | 16.80 | 17.18 | 407,628 | +0.30(+1.80%) |
Jul 06, 2004 | 17.17 | 17.17 | 16.81 | 16.88 | 219,202 | -0.32(-1.88%) |
Jul 02, 2004 | 17.30 | 17.30 | 16.89 | 17.20 | 329,363 | -0.09(-0.51%) |
Jul 01, 2004 | 17.65 | 17.71 | 17.23 | 17.29 | 357,286 | -0.26(-1.51%) |
Jun 30, 2004 | 17.64 | 17.69 | 17.41 | 17.56 | 496,898 | -0.11(-0.61%) |
Jun 29, 2004 | 17.55 | 17.81 | 17.46 | 17.66 | 405,692 | +0.21(+1.18%) |
Jun 28, 2004 | 17.35 | 17.64 | 17.17 | 17.46 | 604,512 | +0.09(+0.51%) |
Jun 25, 2004 | 16.93 | 17.37 | 16.85 | 17.37 | 1,147,881 | +0.54(+3.21%) |
Jun 24, 2004 | 17.17 | 17.17 | 16.73 | 16.83 | 639,976 | -0.15(-0.87%) |
Jun 23, 2004 | 16.88 | 17.04 | 16.60 | 16.98 | 253,646 | +0.14(+0.82%) |
Jun 22, 2004 | 16.90 | 17.00 | 16.67 | 16.84 | 430,455 | +0.04(+0.23%) |
Jun 21, 2004 | 16.60 | 16.88 | 16.45 | 16.80 | 456,543 | +0.20(+1.18%) |
Jun 18, 2004 | 16.66 | 16.77 | 16.46 | 16.60 | 368,597 | -0.06(-0.35%) |
Jun 17, 2004 | 16.60 | 16.77 | 16.29 | 16.66 | 322,026 | +0.23(+1.37%) |
Jun 16, 2004 | 16.76 | 16.83 | 16.39 | 16.44 | 498,631 | -0.13(-0.77%) |
Jun 15, 2004 | 16.57 | 16.78 | 16.36 | 16.56 | 535,012 | +0.09(+0.54%) |
Jun 14, 2004 | 16.57 | 16.62 | 16.37 | 16.48 | 554,578 | -0.20(-1.18%) |
Jun 10, 2004 | 16.38 | 16.70 | 16.24 | 16.67 | 762,061 | +0.49(+3.03%) |
Jun 09, 2004 | 17.06 | 17.09 | 16.12 | 16.18 | 791,716 | -0.88(-5.18%) |
Jun 08, 2004 | 16.77 | 17.22 | 16.68 | 17.06 | 312,752 | +0.31(+1.87%) |
Jun 07, 2004 | 16.71 | 16.76 | 16.46 | 16.75 | 381,336 | +0.22(+1.31%) |
Jun 04, 2004 | 16.56 | 16.84 | 16.31 | 16.53 | 296,651 | +0.25(+1.51%) |
Jun 03, 2004 | 16.76 | 16.76 | 16.29 | 16.29 | 259,964 | -0.47(-2.81%) |
Jun 02, 2004 | 17.07 | 17.17 | 16.73 | 16.76 | 405,488 | -0.07(-0.41%) |
Jun 01, 2004 | 16.55 | 16.87 | 16.49 | 16.83 | 423,729 | +0.05(+0.29%) |
May 28, 2004 | 16.59 | 16.78 | 16.39 | 16.78 | 337,210 | +0.07(+0.41%) |
May 27, 2004 | 16.27 | 16.77 | 16.19 | 16.71 | 645,275 | +0.43(+2.65%) |
May 26, 2004 | 16.09 | 16.29 | 15.85 | 16.28 | 200,043 | +0.19(+1.16%) |
May 25, 2004 | 15.90 | 16.20 | 15.73 | 16.09 | 540,922 | +0.13(+0.80%) |
May 24, 2004 | 15.75 | 16.07 | 15.60 | 15.97 | 536,948 | +0.37(+2.39%) |
May 21, 2004 | 15.80 | 16.00 | 15.54 | 15.59 | 374,202 | -0.12(-0.75%) |
May 20, 2004 | 15.86 | 15.98 | 15.33 | 15.71 | 529,611 | -0.17(-1.05%) |
May 19, 2004 | 16.04 | 16.33 | 15.75 | 15.88 | 588,003 | +0.13(+0.81%) |
May 18, 2004 | 15.73 | 15.85 | 15.41 | 15.75 | 661,478 | +0.02(+0.12%) |
May 17, 2004 | 15.66 | 16.06 | 15.44 | 15.73 | 507,293 | -0.05(-0.31%) |
May 14, 2004 | 16.19 | 16.29 | 15.78 | 15.78 | 658,829 | -0.39(-2.43%) |
May 13, 2004 | 16.19 | 16.33 | 15.95 | 16.17 | 596,564 | -0.23(-1.38%) |
May 12, 2004 | 16.57 | 16.57 | 15.79 | 16.40 | 1,104,774 | -0.28(-1.71%) |
May 11, 2004 | 16.67 | 16.88 | 16.40 | 16.68 | 834,007 | +0.00(+0.00%) |
May 10, 2004 | 16.91 | 16.98 | 16.44 | 16.68 | 652,307 | -0.29(-1.73%) |
May 07, 2004 | 17.38 | 17.46 | 16.74 | 16.98 | 739,233 | -0.50(-2.86%) |
May 06, 2004 | 17.47 | 17.66 | 17.03 | 17.48 | 507,497 | -0.21(-1.17%) |
May 05, 2004 | 17.57 | 17.78 | 17.35 | 17.68 | 754,621 | +0.12(+0.67%) |
May 04, 2004 | 17.39 | 17.93 | 16.92 | 17.57 | 745,246 | +0.16(+0.90%) |
May 03, 2004 | 16.88 | 17.59 | 16.80 | 17.41 | 929,902 | +0.53(+3.14%) |
Apr 30, 2004 | 17.42 | 17.42 | 16.87 | 16.88 | 872,732 | -0.54(-3.10%) |
Apr 29, 2004 | 17.76 | 17.96 | 16.84 | 17.42 | 1,610,539 | -0.34(-1.93%) |
Apr 28, 2004 | 18.22 | 18.22 | 17.66 | 17.76 | 512,388 | -0.49(-2.69%) |
Apr 27, 2004 | 18.60 | 18.61 | 17.98 | 18.25 | 1,103,144 | -0.34(-1.85%) |
Apr 26, 2004 | 18.92 | 18.98 | 18.38 | 18.60 | 1,112,519 | -0.31(-1.66%) |
Apr 23, 2004 | 19.20 | 19.29 | 18.69 | 18.91 | 1,073,489 | -0.59(-3.02%) |
Apr 22, 2004 | 16.78 | 19.57 | 16.78 | 19.50 | 2,320,220 | +2.96(+17.92%) |
Apr 21, 2004 | 16.58 | 16.59 | 16.14 | 16.53 | 722,011 | +0.09(+0.54%) |
Apr 20, 2004 | 16.63 | 16.83 | 16.45 | 16.45 | 728,839 | -0.09(-0.53%) |
Apr 19, 2004 | 16.88 | 16.88 | 16.44 | 16.53 | 819,231 | -0.34(-2.03%) |
Apr 16, 2004 | 16.66 | 16.98 | 16.40 | 16.88 | 600,232 | +0.22(+1.30%) |
Apr 15, 2004 | 16.93 | 17.06 | 16.42 | 16.66 | 426,277 | -0.13(-0.76%) |
Apr 14, 2004 | 17.00 | 17.06 | 16.67 | 16.79 | 414,048 | -0.21(-1.21%) |
Apr 13, 2004 | 17.48 | 17.52 | 16.94 | 17.00 | 295,938 | -0.33(-1.93%) |
Apr 12, 2004 | 16.97 | 17.42 | 16.96 | 17.33 | 766,137 | +0.36(+2.14%) |
Apr 08, 2004 | 17.64 | 17.64 | 16.90 | 16.97 | 453,894 | -0.43(-2.48%) |
Apr 07, 2004 | 17.53 | 17.57 | 17.18 | 17.40 | 367,069 | +0.02(+0.11%) |
Apr 06, 2004 | 17.63 | 17.82 | 17.34 | 17.38 | 583,825 | -0.25(-1.39%) |
Apr 05, 2004 | 17.68 | 17.91 | 17.39 | 17.62 | 804,658 | -1.04(-5.57%) |
Apr 02, 2004 | 18.10 | 18.88 | 18.10 | 18.66 | 774,086 | +0.80(+4.51%) |
Apr 01, 2004 | 17.39 | 18.13 | 17.35 | 17.86 | 582,500 | +0.42(+2.42%) |
Mar 31, 2004 | 17.42 | 17.57 | 17.18 | 17.44 | 322,026 | -0.01(-0.06%) |
Mar 30, 2004 | 16.99 | 17.49 | 16.97 | 17.45 | 362,993 | +0.46(+2.72%) |
Mar 29, 2004 | 16.83 | 17.19 | 16.78 | 16.99 | 636,511 | +0.17(+0.99%) |
Mar 26, 2004 | 16.80 | 17.01 | 16.71 | 16.82 | 556,922 | -0.12(-0.70%) |
Mar 25, 2004 | 16.53 | 17.00 | 16.53 | 16.94 | 385,208 | +0.49(+2.98%) |
Mar 24, 2004 | 16.48 | 16.68 | 16.34 | 16.45 | 512,796 | -0.06(-0.36%) |
Mar 23, 2004 | 16.52 | 16.72 | 16.41 | 16.51 | 429,028 | +0.19(+1.14%) |
Mar 22, 2004 | 17.02 | 17.02 | 16.27 | 16.32 | 525,229 | -0.70(-4.09%) |
Mar 19, 2004 | 17.17 | 17.26 | 16.91 | 17.02 | 379,196 | -0.16(-0.91%) |
Mar 18, 2004 | 17.03 | 17.21 | 16.89 | 17.17 | 737,807 | +0.11(+0.63%) |
Mar 17, 2004 | 16.70 | 17.09 | 16.70 | 17.06 | 467,753 | +0.38(+2.29%) |
Mar 16, 2004 | 16.72 | 17.00 | 16.68 | 16.68 | 583,927 | -0.03(-0.18%) |
Mar 15, 2004 | 16.88 | 17.04 | 16.63 | 16.71 | 492,211 | -0.32(-1.90%) |
Mar 12, 2004 | 16.55 | 17.04 | 16.52 | 17.04 | 531,649 | +0.49(+2.97%) |
Mar 11, 2004 | 16.65 | 16.86 | 16.49 | 16.54 | 677,070 | -0.14(-0.82%) |
Mar 10, 2004 | 16.78 | 17.11 | 16.58 | 16.68 | 1,503,333 | -0.06(-0.35%) |
Mar 09, 2004 | 16.60 | 16.75 | 16.34 | 16.74 | 1,188,746 | +0.14(+0.83%) |
Mar 08, 2004 | 16.69 | 17.01 | 16.56 | 16.60 | 405,997 | -0.08(-0.47%) |
Mar 05, 2004 | 16.30 | 16.73 | 16.25 | 16.68 | 735,157 | +0.28(+1.74%) |
Mar 04, 2004 | 16.60 | 16.69 | 16.32 | 16.40 | 1,078,075 | -0.45(-2.68%) |
Mar 03, 2004 | 16.91 | 16.91 | 16.40 | 16.85 | 722,317 | -0.03(-0.17%) |
Mar 02, 2004 | 17.15 | 17.32 | 16.78 | 16.88 | 544,693 | -0.49(-2.83%) |