Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.67 | 22.96 | 22.55 | 22.85 | 1,894,141 | +0.27(+1.19%) |
Mar 30, 2005 | 22.61 | 22.67 | 22.30 | 22.58 | 3,398,229 | -0.03(-0.12%) |
Mar 29, 2005 | 22.24 | 22.81 | 22.21 | 22.61 | 7,765,564 | +1.35(+6.37%) |
Mar 28, 2005 | 21.04 | 21.28 | 20.99 | 21.25 | 1,891,949 | +0.21(+1.02%) |
Mar 24, 2005 | 20.79 | 21.24 | 20.79 | 21.04 | 2,521,210 | +0.31(+1.47%) |
Mar 23, 2005 | 20.50 | 20.83 | 20.43 | 20.73 | 1,946,762 | +0.08(+0.40%) |
Mar 22, 2005 | 20.52 | 20.77 | 20.52 | 20.65 | 2,706,480 | +0.14(+0.69%) |
Mar 21, 2005 | 20.70 | 20.84 | 20.51 | 20.51 | 2,002,234 | -0.19(-0.93%) |
Mar 18, 2005 | 20.64 | 20.81 | 20.51 | 20.70 | 3,492,947 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.72 | 20.41 | 20.64 | 2,421,449 | +0.20(+0.96%) |
Mar 16, 2005 | 20.32 | 20.50 | 20.25 | 20.44 | 1,981,185 | +0.12(+0.61%) |
Mar 15, 2005 | 20.52 | 20.55 | 20.29 | 20.32 | 1,578,853 | -0.12(-0.58%) |
Mar 14, 2005 | 20.44 | 20.62 | 20.34 | 20.44 | 1,463,963 | -0.03(-0.13%) |
Mar 11, 2005 | 20.46 | 20.84 | 20.39 | 20.46 | 2,705,164 | +0.28(+1.40%) |
Mar 10, 2005 | 19.82 | 20.22 | 19.82 | 20.18 | 1,734,304 | +0.36(+1.84%) |
Mar 09, 2005 | 19.84 | 19.94 | 19.36 | 19.82 | 1,758,642 | -0.05(-0.23%) |
Mar 08, 2005 | 20.07 | 20.07 | 19.82 | 19.86 | 1,196,253 | -0.21(-1.02%) |
Mar 07, 2005 | 19.93 | 20.10 | 19.88 | 20.07 | 1,397,091 | +0.21(+1.06%) |
Mar 04, 2005 | 20.06 | 20.07 | 19.80 | 19.86 | 1,874,627 | -0.19(-0.93%) |
Mar 03, 2005 | 20.07 | 20.11 | 20.00 | 20.05 | 1,380,208 | -0.02(-0.11%) |
Mar 02, 2005 | 19.87 | 20.07 | 19.77 | 20.07 | 1,634,763 | +0.14(+0.69%) |
Mar 01, 2005 | 19.95 | 20.07 | 19.89 | 19.93 | 1,530,617 | +0.01(+0.07%) |
Feb 28, 2005 | 19.84 | 20.10 | 19.79 | 19.92 | 1,586,746 | +0.07(+0.34%) |
Feb 25, 2005 | 19.50 | 19.87 | 19.39 | 19.85 | 2,628,425 | +0.27(+1.37%) |
Feb 24, 2005 | 19.48 | 19.61 | 19.37 | 19.58 | 716,085 | +0.05(+0.26%) |
Feb 23, 2005 | 19.16 | 19.60 | 19.11 | 19.53 | 1,068,866 | +0.40(+2.07%) |
Feb 22, 2005 | 18.93 | 19.35 | 18.93 | 19.13 | 2,789,797 | -0.47(-2.42%) |
Feb 18, 2005 | 19.61 | 20.05 | 19.29 | 19.61 | 1,251,506 | +0.05(+0.23%) |
Feb 17, 2005 | 19.64 | 19.68 | 19.46 | 19.56 | 1,046,941 | -0.08(-0.42%) |
Feb 16, 2005 | 19.55 | 19.64 | 19.20 | 19.64 | 1,000,020 | +0.10(+0.49%) |
Feb 15, 2005 | 19.42 | 19.56 | 19.34 | 19.55 | 639,566 | +0.13(+0.68%) |
Feb 14, 2005 | 19.38 | 19.47 | 19.27 | 19.42 | 828,782 | +0.03(+0.17%) |
Feb 11, 2005 | 19.20 | 19.44 | 19.17 | 19.38 | 1,164,023 | +0.12(+0.64%) |
Feb 10, 2005 | 19.36 | 19.37 | 19.19 | 19.26 | 993,881 | +0.01(+0.05%) |
Feb 09, 2005 | 19.59 | 19.59 | 19.25 | 19.25 | 671,358 | -0.36(-1.86%) |
Feb 08, 2005 | 19.77 | 19.94 | 19.56 | 19.62 | 1,133,985 | -0.14(-0.72%) |
Feb 07, 2005 | 19.48 | 19.79 | 19.42 | 19.76 | 1,884,275 | +0.28(+1.45%) |
Feb 04, 2005 | 19.35 | 19.54 | 19.25 | 19.48 | 1,901,815 | +0.13(+0.68%) |
Feb 03, 2005 | 19.27 | 19.53 | 19.11 | 19.34 | 1,793,065 | -0.05(-0.24%) |
Feb 02, 2005 | 19.16 | 19.55 | 19.05 | 19.39 | 2,206,141 | +0.20(+1.02%) |
Feb 01, 2005 | 18.67 | 19.30 | 18.66 | 19.19 | 3,975,088 | +0.63(+3.42%) |
Jan 31, 2005 | 18.55 | 18.57 | 18.40 | 18.56 | 1,301,057 | +0.05(+0.27%) |
Jan 28, 2005 | 18.74 | 18.75 | 18.43 | 18.51 | 852,023 | -0.21(-1.14%) |
Jan 27, 2005 | 18.61 | 18.80 | 18.52 | 18.72 | 1,322,325 | +0.21(+1.16%) |
Jan 26, 2005 | 18.27 | 18.61 | 18.26 | 18.51 | 1,697,250 | +0.24(+1.32%) |
Jan 25, 2005 | 18.45 | 18.53 | 18.19 | 18.27 | 2,609,350 | -0.19(-1.01%) |
Jan 24, 2005 | 18.61 | 18.61 | 18.36 | 18.45 | 1,741,759 | -0.17(-0.91%) |
Jan 21, 2005 | 18.68 | 18.80 | 18.59 | 18.62 | 1,766,096 | -0.01(-0.05%) |
Jan 20, 2005 | 18.63 | 18.86 | 18.59 | 18.63 | 2,282,441 | +0.05(+0.29%) |
Jan 19, 2005 | 18.52 | 18.70 | 18.41 | 18.58 | 2,402,154 | +0.16(+0.87%) |
Jan 18, 2005 | 18.27 | 18.74 | 18.27 | 18.42 | 3,629,542 | +0.15(+0.82%) |
Jan 14, 2005 | 18.06 | 18.29 | 18.00 | 18.27 | 3,909,311 | +0.23(+1.29%) |
Jan 13, 2005 | 18.11 | 18.44 | 17.92 | 18.03 | 5,414,714 | -0.14(-0.75%) |
Jan 12, 2005 | 17.79 | 18.24 | 17.67 | 18.17 | 7,227,951 | +1.34(+7.97%) |
Jan 11, 2005 | 16.77 | 16.90 | 16.64 | 16.83 | 2,083,139 | +0.05(+0.27%) |
Jan 10, 2005 | 16.45 | 16.83 | 16.41 | 16.78 | 1,297,330 | +0.25(+1.49%) |
Jan 07, 2005 | 16.53 | 16.60 | 16.46 | 16.54 | 1,723,342 | +0.00(+0.03%) |
Jan 06, 2005 | 16.40 | 16.58 | 16.30 | 16.53 | 1,496,413 | +0.11(+0.67%) |
Jan 05, 2005 | 16.67 | 16.67 | 16.37 | 16.42 | 1,932,291 | -0.25(-1.48%) |
Jan 04, 2005 | 16.74 | 16.99 | 16.59 | 16.67 | 1,944,570 | -0.07(-0.41%) |
Jan 03, 2005 | 17.00 | 17.14 | 16.70 | 16.74 | 1,510,665 | -0.23(-1.37%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.92 | 16.97 | 589,137 | -0.07(-0.43%) |
Dec 30, 2004 | 16.74 | 17.05 | 16.72 | 17.04 | 697,230 | +0.26(+1.52%) |
Dec 29, 2004 | 16.57 | 16.82 | 16.53 | 16.79 | 522,703 | +0.17(+1.02%) |
Dec 28, 2004 | 16.26 | 16.62 | 16.13 | 16.62 | 1,738,909 | +0.00(+0.00%) |
Dec 27, 2004 | 16.80 | 16.81 | 16.58 | 16.62 | 689,775 | -0.18(-1.06%) |
Dec 23, 2004 | 16.87 | 16.87 | 16.70 | 16.80 | 467,889 | -0.07(-0.43%) |
Dec 22, 2004 | 16.82 | 16.91 | 16.78 | 16.87 | 635,400 | +0.10(+0.57%) |
Dec 21, 2004 | 16.37 | 16.87 | 16.37 | 16.77 | 1,417,481 | +0.42(+2.59%) |
Dec 20, 2004 | 16.56 | 16.56 | 16.23 | 16.35 | 1,723,999 | -0.41(-2.45%) |
Dec 17, 2004 | 16.89 | 16.93 | 16.61 | 16.76 | 1,809,290 | -0.22(-1.29%) |
Dec 16, 2004 | 16.92 | 17.04 | 16.87 | 16.98 | 2,224,558 | +0.12(+0.70%) |
Dec 15, 2004 | 16.87 | 16.95 | 16.78 | 16.86 | 961,651 | +0.04(+0.22%) |
Dec 14, 2004 | 16.83 | 16.99 | 16.78 | 16.83 | 1,298,426 | -0.06(-0.35%) |
Dec 13, 2004 | 16.84 | 16.92 | 16.70 | 16.88 | 2,366,416 | +0.05(+0.27%) |
Dec 10, 2004 | 16.88 | 16.88 | 16.47 | 16.84 | 1,707,775 | -0.04(-0.22%) |
Dec 09, 2004 | 16.60 | 17.06 | 16.49 | 16.88 | 2,654,078 | +0.32(+1.96%) |
Dec 08, 2004 | 16.33 | 16.62 | 16.30 | 16.55 | 1,016,903 | +0.30(+1.82%) |
Dec 07, 2004 | 16.46 | 16.49 | 16.21 | 16.26 | 853,120 | -0.16(-0.97%) |
Dec 06, 2004 | 16.49 | 16.49 | 16.26 | 16.41 | 1,314,870 | -0.13(-0.77%) |
Dec 03, 2004 | 16.69 | 16.83 | 16.52 | 16.54 | 1,350,609 | -0.22(-1.31%) |
Dec 02, 2004 | 16.75 | 16.76 | 16.55 | 16.76 | 674,208 | +0.01(+0.05%) |
Dec 01, 2004 | 16.76 | 16.93 | 16.72 | 16.75 | 1,859,937 | +0.02(+0.11%) |
Nov 30, 2004 | 16.72 | 16.85 | 16.61 | 16.73 | 931,613 | +0.01(+0.08%) |
Nov 29, 2004 | 16.77 | 16.96 | 16.68 | 16.72 | 1,005,721 | -0.01(-0.05%) |
Nov 26, 2004 | 16.49 | 16.79 | 16.49 | 16.73 | 367,909 | +0.17(+1.02%) |
Nov 24, 2004 | 16.53 | 16.58 | 16.44 | 16.56 | 560,195 | +0.03(+0.19%) |
Nov 23, 2004 | 16.64 | 16.65 | 16.41 | 16.53 | 905,960 | -0.04(-0.25%) |
Nov 22, 2004 | 16.37 | 16.59 | 16.31 | 16.57 | 1,168,627 | +0.13(+0.78%) |
Nov 19, 2004 | 16.77 | 16.82 | 16.41 | 16.44 | 1,117,322 | -0.21(-1.29%) |
Nov 18, 2004 | 16.49 | 16.72 | 16.48 | 16.66 | 1,488,520 | +0.12(+0.72%) |
Nov 17, 2004 | 16.37 | 16.72 | 16.35 | 16.54 | 2,715,469 | +0.50(+3.13%) |
Nov 16, 2004 | 16.17 | 16.29 | 16.00 | 16.04 | 915,169 | -0.16(-0.99%) |
Nov 15, 2004 | 15.93 | 16.26 | 15.78 | 16.20 | 1,051,764 | +0.27(+1.69%) |
Nov 12, 2004 | 15.85 | 15.96 | 15.73 | 15.93 | 1,798,108 | +0.08(+0.52%) |
Nov 11, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 1,231,115 | -0.10(-0.60%) |
Nov 10, 2004 | 16.15 | 16.15 | 15.92 | 15.94 | 845,884 | -0.16(-1.02%) |
Nov 09, 2004 | 15.96 | 16.25 | 15.80 | 16.10 | 1,306,100 | +0.19(+1.17%) |
Nov 08, 2004 | 15.97 | 16.05 | 15.86 | 15.92 | 533,885 | -0.05(-0.29%) |
Nov 05, 2004 | 16.04 | 16.18 | 15.77 | 15.96 | 974,368 | -0.03(-0.17%) |
Nov 04, 2004 | 15.58 | 16.04 | 15.56 | 15.99 | 1,885,371 | +0.41(+2.60%) |
Nov 03, 2004 | 15.62 | 15.79 | 15.54 | 15.58 | 1,267,073 | +0.23(+1.48%) |
Nov 02, 2004 | 15.35 | 15.60 | 15.27 | 15.36 | 1,655,373 | +0.09(+0.57%) |
Nov 01, 2004 | 15.09 | 15.30 | 15.03 | 15.27 | 1,478,215 | +0.21(+1.36%) |
Oct 29, 2004 | 15.22 | 15.22 | 14.96 | 15.06 | 2,337,913 | -0.19(-1.26%) |
Oct 28, 2004 | 15.51 | 15.59 | 15.24 | 15.26 | 1,736,936 | -0.37(-2.36%) |
Oct 27, 2004 | 15.35 | 15.65 | 15.10 | 15.63 | 2,136,637 | +0.57(+3.82%) |
Oct 26, 2004 | 14.96 | 15.26 | 14.82 | 15.05 | 785,808 | +0.17(+1.16%) |
Oct 25, 2004 | 14.99 | 14.99 | 14.66 | 14.88 | 643,512 | -0.10(-0.70%) |
Oct 22, 2004 | 14.51 | 15.32 | 14.51 | 14.98 | 1,189,895 | +0.44(+3.04%) |
Oct 21, 2004 | 14.72 | 14.76 | 14.51 | 14.54 | 673,989 | -0.23(-1.54%) |
Oct 20, 2004 | 14.60 | 14.91 | 14.51 | 14.77 | 769,584 | +0.14(+0.97%) |
Oct 19, 2004 | 14.97 | 15.03 | 14.28 | 14.63 | 2,517,263 | -0.38(-2.52%) |
Oct 18, 2004 | 14.84 | 15.07 | 14.78 | 15.01 | 810,804 | +0.06(+0.43%) |
Oct 15, 2004 | 15.01 | 15.03 | 14.74 | 14.94 | 652,282 | -0.05(-0.33%) |
Oct 14, 2004 | 15.17 | 15.30 | 14.90 | 14.99 | 1,390,952 | -0.22(-1.47%) |
Oct 13, 2004 | 15.05 | 15.44 | 14.96 | 15.22 | 1,789,118 | -0.31(-2.00%) |
Oct 12, 2004 | 15.55 | 15.69 | 15.48 | 15.53 | 567,431 | -0.11(-0.73%) |
Oct 11, 2004 | 15.83 | 15.96 | 15.59 | 15.64 | 599,442 | -0.16(-1.04%) |
Oct 08, 2004 | 15.77 | 15.96 | 15.74 | 15.80 | 484,333 | +0.05(+0.32%) |
Oct 07, 2004 | 15.92 | 15.92 | 15.69 | 15.75 | 699,203 | -0.10(-0.66%) |
Oct 06, 2004 | 15.92 | 16.10 | 15.71 | 15.86 | 909,468 | -0.06(-0.40%) |
Oct 05, 2004 | 15.46 | 15.93 | 15.37 | 15.92 | 1,353,459 | +0.45(+2.92%) |
Oct 04, 2004 | 15.69 | 15.70 | 15.40 | 15.47 | 1,151,087 | -0.22(-1.42%) |
Oct 01, 2004 | 15.71 | 15.90 | 15.67 | 15.69 | 1,316,186 | -0.01(-0.09%) |
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.71 | 1,452,343 | +0.38(+2.50%) |
Sep 29, 2004 | 15.44 | 15.46 | 15.24 | 15.32 | 547,040 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,213 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.29 | 939,725 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.42 | 15.55 | 571,597 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,286 | +0.13(+0.86%) |
Sep 22, 2004 | 15.45 | 15.51 | 15.19 | 15.37 | 1,430,637 | -0.09(-0.59%) |
Sep 21, 2004 | 15.46 | 15.52 | 15.27 | 15.46 | 1,223,441 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.46 | 1,227,168 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 1,198,446 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.42 | 15.43 | 649,432 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.55 | 15.23 | 15.46 | 954,196 | +0.27(+1.80%) |
Sep 14, 2004 | 15.24 | 15.32 | 15.06 | 15.19 | 1,430,856 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.42 | 15.12 | 15.28 | 1,151,525 | +0.11(+0.75%) |
Sep 10, 2004 | 14.94 | 15.18 | 14.82 | 15.17 | 1,255,233 | +0.30(+2.02%) |
Sep 09, 2004 | 14.62 | 15.16 | 14.62 | 14.87 | 1,808,632 | +0.26(+1.78%) |
Sep 08, 2004 | 14.77 | 14.85 | 14.48 | 14.61 | 1,051,545 | -0.23(-1.54%) |
Sep 07, 2004 | 14.43 | 14.84 | 14.43 | 14.84 | 1,237,035 | +0.46(+3.17%) |
Sep 03, 2004 | 14.46 | 14.59 | 14.35 | 14.38 | 980,507 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.46 | 911,880 | -0.14(-0.94%) |
Sep 01, 2004 | 14.57 | 14.65 | 14.52 | 14.59 | 594,838 | +0.10(+0.66%) |
Aug 31, 2004 | 14.46 | 14.51 | 14.26 | 14.50 | 888,420 | -0.02(-0.13%) |
Aug 30, 2004 | 14.37 | 14.55 | 14.24 | 14.52 | 1,466,375 | +0.15(+1.05%) |
Aug 27, 2004 | 14.42 | 14.48 | 14.30 | 14.37 | 1,231,334 | -0.11(-0.76%) |
Aug 26, 2004 | 14.41 | 14.55 | 14.34 | 14.48 | 1,635,421 | +0.03(+0.22%) |
Aug 25, 2004 | 14.47 | 14.48 | 14.30 | 14.44 | 1,605,602 | -0.05(-0.35%) |
Aug 24, 2004 | 14.66 | 14.74 | 14.46 | 14.49 | 689,994 | -0.19(-1.30%) |
Aug 23, 2004 | 14.64 | 14.87 | 14.53 | 14.69 | 1,300,619 | -0.04(-0.25%) |
Aug 20, 2004 | 14.76 | 14.78 | 14.65 | 14.72 | 1,302,811 | -0.04(-0.28%) |
Aug 19, 2004 | 15.10 | 15.10 | 14.64 | 14.76 | 1,218,617 | -0.39(-2.56%) |
Aug 18, 2004 | 15.21 | 15.22 | 15.10 | 15.15 | 1,109,428 | -0.14(-0.90%) |
Aug 17, 2004 | 15.16 | 15.35 | 15.13 | 15.29 | 686,486 | +0.21(+1.42%) |
Aug 16, 2004 | 14.64 | 15.44 | 14.63 | 15.07 | 1,468,129 | +0.50(+3.44%) |
Aug 13, 2004 | 14.69 | 14.74 | 14.52 | 14.57 | 448,156 | -0.13(-0.90%) |
Aug 12, 2004 | 15.01 | 15.02 | 14.50 | 14.70 | 999,363 | -0.30(-2.01%) |
Aug 11, 2004 | 14.80 | 15.06 | 14.65 | 15.01 | 481,702 | +0.09(+0.61%) |
Aug 10, 2004 | 14.63 | 14.95 | 14.63 | 14.91 | 966,036 | +0.28(+1.93%) |
Aug 09, 2004 | 14.82 | 14.92 | 14.59 | 14.63 | 839,087 | -0.25(-1.66%) |
Aug 06, 2004 | 15.18 | 15.18 | 14.75 | 14.88 | 1,520,093 | -0.45(-2.92%) |
Aug 05, 2004 | 15.46 | 15.60 | 15.22 | 15.32 | 756,428 | -0.11(-0.74%) |
Aug 04, 2004 | 15.55 | 15.58 | 15.38 | 15.44 | 868,468 | -0.18(-1.14%) |
Aug 03, 2004 | 15.69 | 15.90 | 15.57 | 15.62 | 901,356 | -0.06(-0.41%) |
Aug 02, 2004 | 15.48 | 15.73 | 15.35 | 15.68 | 859,040 | +0.15(+0.94%) |
Jul 30, 2004 | 15.61 | 15.75 | 15.44 | 15.53 | 815,408 | -0.17(-1.07%) |
Jul 29, 2004 | 15.68 | 15.85 | 15.51 | 15.70 | 1,328,464 | +0.03(+0.20%) |
Jul 28, 2004 | 16.00 | 16.00 | 14.62 | 15.67 | 4,795,101 | -0.37(-2.33%) |
Jul 27, 2004 | 16.15 | 16.23 | 15.79 | 16.05 | 1,444,011 | -0.15(-0.93%) |
Jul 26, 2004 | 16.45 | 16.60 | 16.03 | 16.20 | 1,361,133 | -0.36(-2.20%) |
Jul 23, 2004 | 16.52 | 16.67 | 16.26 | 16.56 | 933,805 | +0.04(+0.22%) |
Jul 22, 2004 | 16.69 | 16.87 | 16.46 | 16.52 | 686,925 | -0.22(-1.31%) |
Jul 21, 2004 | 17.29 | 17.29 | 16.74 | 16.74 | 748,974 | -0.59(-3.39%) |
Jul 20, 2004 | 17.19 | 17.37 | 17.11 | 17.33 | 1,413,535 | +0.08(+0.45%) |
Jul 19, 2004 | 17.29 | 17.34 | 16.95 | 17.25 | 1,347,101 | -0.07(-0.39%) |
Jul 16, 2004 | 17.24 | 17.33 | 17.10 | 17.32 | 1,117,102 | +0.15(+0.88%) |
Jul 15, 2004 | 17.02 | 17.33 | 16.94 | 17.17 | 1,162,927 | +0.16(+0.91%) |
Jul 14, 2004 | 16.74 | 17.27 | 16.74 | 17.02 | 1,829,680 | +0.43(+2.61%) |
Jul 13, 2004 | 16.42 | 16.61 | 16.40 | 16.58 | 440,482 | +0.20(+1.23%) |
Jul 12, 2004 | 16.58 | 16.58 | 16.35 | 16.38 | 1,006,379 | -0.29(-1.72%) |
Jul 09, 2004 | 16.50 | 16.72 | 16.47 | 16.67 | 587,164 | +0.21(+1.30%) |
Jul 08, 2004 | 16.69 | 16.69 | 16.39 | 16.46 | 605,143 | -0.24(-1.42%) |
Jul 07, 2004 | 16.46 | 16.77 | 16.46 | 16.69 | 789,536 | +0.28(+1.72%) |
Jul 06, 2004 | 16.66 | 16.69 | 16.39 | 16.41 | 1,166,654 | -0.25(-1.48%) |
Jul 02, 2004 | 16.76 | 16.76 | 16.47 | 16.66 | 603,827 | -0.17(-1.00%) |
Jul 01, 2004 | 16.65 | 16.92 | 16.64 | 16.83 | 1,236,596 | -0.16(-0.91%) |
Jun 30, 2004 | 16.55 | 16.98 | 16.55 | 16.98 | 1,755,353 | +0.45(+2.70%) |
Jun 29, 2004 | 16.03 | 16.58 | 16.03 | 16.53 | 1,048,037 | +0.43(+2.66%) |
Jun 28, 2004 | 16.24 | 16.28 | 16.01 | 16.10 | 800,060 | -0.05(-0.31%) |
Jun 25, 2004 | 15.94 | 16.28 | 15.94 | 16.15 | 1,232,869 | +0.11(+0.71%) |
Jun 24, 2004 | 15.62 | 16.10 | 15.62 | 16.04 | 1,187,702 | +0.37(+2.39%) |
Jun 23, 2004 | 15.96 | 15.96 | 15.57 | 15.67 | 1,450,150 | -0.29(-1.83%) |
Jun 22, 2004 | 16.31 | 16.37 | 15.86 | 15.96 | 1,016,903 | -0.35(-2.13%) |
Jun 21, 2004 | 16.33 | 16.40 | 16.19 | 16.31 | 1,404,765 | -0.07(-0.42%) |
Jun 18, 2004 | 16.37 | 16.41 | 16.15 | 16.37 | 1,203,050 | +0.09(+0.53%) |
Jun 17, 2004 | 16.05 | 16.29 | 15.90 | 16.29 | 1,110,525 | +0.19(+1.19%) |
Jun 16, 2004 | 16.23 | 16.24 | 16.01 | 16.10 | 849,612 | -0.17(-1.04%) |
Jun 15, 2004 | 16.19 | 16.27 | 16.13 | 16.26 | 594,399 | +0.10(+0.59%) |
Jun 14, 2004 | 16.23 | 16.26 | 16.10 | 16.17 | 645,705 | -0.05(-0.34%) |
Jun 10, 2004 | 16.28 | 16.28 | 16.14 | 16.22 | 631,453 | -0.09(-0.53%) |
Jun 09, 2004 | 16.42 | 16.44 | 16.21 | 16.31 | 800,060 | -0.11(-0.67%) |
Jun 08, 2004 | 16.40 | 16.42 | 16.12 | 16.42 | 933,805 | +0.00(+0.00%) |
Jun 07, 2004 | 16.34 | 16.48 | 16.24 | 16.42 | 1,476,242 | +0.08(+0.47%) |
Jun 04, 2004 | 16.19 | 16.41 | 16.19 | 16.34 | 741,738 | +0.21(+1.27%) |
Jun 03, 2004 | 16.46 | 16.46 | 16.14 | 16.14 | 1,217,740 | -0.30(-1.83%) |
Jun 02, 2004 | 16.60 | 16.88 | 16.39 | 16.44 | 1,639,367 | -0.10(-0.63%) |
Jun 01, 2004 | 16.01 | 16.55 | 16.01 | 16.54 | 1,862,568 | +0.41(+2.57%) |
May 28, 2004 | 16.15 | 16.23 | 16.00 | 16.13 | 1,507,157 | +0.10(+0.60%) |
May 27, 2004 | 15.96 | 16.08 | 15.79 | 16.03 | 1,144,948 | +0.13(+0.80%) |
May 26, 2004 | 15.89 | 16.05 | 15.79 | 15.90 | 1,240,762 | +0.23(+1.46%) |
May 25, 2004 | 15.55 | 15.73 | 15.53 | 15.68 | 617,640 | +0.08(+0.53%) |
May 24, 2004 | 15.69 | 15.85 | 15.51 | 15.59 | 607,993 | +0.02(+0.12%) |
May 21, 2004 | 15.51 | 15.67 | 15.44 | 15.58 | 1,137,055 | +0.07(+0.47%) |
May 20, 2004 | 15.69 | 15.80 | 15.48 | 15.50 | 2,598,387 | -0.21(-1.34%) |
May 19, 2004 | 15.96 | 16.08 | 15.62 | 15.71 | 922,404 | -0.24(-1.51%) |
May 18, 2004 | 15.80 | 15.95 | 15.76 | 15.95 | 966,913 | +0.15(+0.92%) |
May 17, 2004 | 15.83 | 15.89 | 15.58 | 15.81 | 1,057,027 | -0.14(-0.86%) |
May 14, 2004 | 15.85 | 16.03 | 15.74 | 15.94 | 1,264,222 | +0.07(+0.46%) |
May 13, 2004 | 15.41 | 15.87 | 15.41 | 15.87 | 1,348,416 | +0.37(+2.41%) |
May 12, 2004 | 15.51 | 15.67 | 15.32 | 15.50 | 1,429,321 | -0.05(-0.35%) |
May 11, 2004 | 15.42 | 15.67 | 15.35 | 15.55 | 1,526,012 | +0.14(+0.89%) |
May 10, 2004 | 15.92 | 15.92 | 15.30 | 15.42 | 1,733,208 | -0.57(-3.54%) |
May 07, 2004 | 15.99 | 16.17 | 15.89 | 15.98 | 1,966,934 | -0.01(-0.06%) |
May 06, 2004 | 15.94 | 15.99 | 15.87 | 15.99 | 1,662,608 | -0.00(-0.03%) |
May 05, 2004 | 15.92 | 16.05 | 15.84 | 16.00 | 1,500,798 | +0.03(+0.17%) |
May 04, 2004 | 15.80 | 16.00 | 15.71 | 15.97 | 2,029,860 | +0.21(+1.30%) |
May 03, 2004 | 15.53 | 15.83 | 15.42 | 15.76 | 1,957,287 | +0.25(+1.62%) |
Apr 30, 2004 | 15.27 | 15.56 | 15.27 | 15.51 | 2,617,243 | +0.29(+1.92%) |
Apr 29, 2004 | 15.39 | 15.43 | 15.15 | 15.22 | 744,808 | -0.20(-1.30%) |
Apr 28, 2004 | 15.48 | 15.58 | 15.17 | 15.42 | 1,139,028 | -0.07(-0.47%) |
Apr 27, 2004 | 15.60 | 15.78 | 15.49 | 15.49 | 859,478 | -0.14(-0.88%) |
Apr 26, 2004 | 15.97 | 16.15 | 15.56 | 15.63 | 1,517,900 | -0.33(-2.09%) |
Apr 23, 2004 | 15.84 | 16.06 | 15.76 | 15.96 | 2,293,623 | +0.11(+0.72%) |
Apr 22, 2004 | 15.83 | 15.96 | 15.41 | 15.85 | 3,593,585 | +0.52(+3.42%) |
Apr 21, 2004 | 15.32 | 15.65 | 15.07 | 15.32 | 5,935,664 | +0.85(+5.86%) |
Apr 20, 2004 | 14.18 | 14.59 | 14.18 | 14.48 | 2,267,532 | +0.38(+2.72%) |
Apr 19, 2004 | 14.35 | 14.35 | 13.87 | 14.09 | 2,174,349 | -0.26(-1.78%) |
Apr 16, 2004 | 14.37 | 14.58 | 14.13 | 14.35 | 1,639,806 | -0.00(-0.03%) |
Apr 15, 2004 | 14.57 | 14.59 | 14.16 | 14.35 | 1,588,281 | -0.02(-0.16%) |
Apr 14, 2004 | 14.02 | 14.92 | 14.00 | 14.38 | 4,776,025 | -0.79(-5.23%) |
Apr 13, 2004 | 15.28 | 15.41 | 15.09 | 15.17 | 1,646,603 | -0.02(-0.15%) |
Apr 12, 2004 | 15.06 | 15.21 | 15.02 | 15.19 | 557,345 | +0.15(+0.97%) |
Apr 08, 2004 | 15.13 | 15.27 | 15.02 | 15.05 | 821,108 | -0.10(-0.63%) |
Apr 07, 2004 | 14.91 | 15.16 | 14.82 | 15.14 | 959,677 | +0.23(+1.53%) |
Apr 06, 2004 | 15.13 | 15.18 | 14.80 | 14.91 | 1,818,060 | -0.21(-1.39%) |
Apr 05, 2004 | 14.73 | 15.16 | 14.71 | 15.12 | 2,566,376 | +0.48(+3.27%) |
Apr 02, 2004 | 14.82 | 14.82 | 14.49 | 14.65 | 1,643,314 | +0.27(+1.90%) |