Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.07 | 14.59 | 14.07 | 14.55 | 192,879 | +0.19(+1.32%) |
Mar 30, 2005 | 14.23 | 14.72 | 14.01 | 14.36 | 171,277 | +0.04(+0.28%) |
Mar 29, 2005 | 15.43 | 15.51 | 14.28 | 14.32 | 576,844 | -1.27(-8.15%) |
Mar 28, 2005 | 15.82 | 15.82 | 15.01 | 15.59 | 143,131 | -0.20(-1.27%) |
Mar 24, 2005 | 16.40 | 16.40 | 15.74 | 15.79 | 268,529 | -0.59(-3.60%) |
Mar 23, 2005 | 16.26 | 16.50 | 15.37 | 16.38 | 136,324 | -0.04(-0.24%) |
Mar 22, 2005 | 16.53 | 16.75 | 16.20 | 16.42 | 84,650 | -0.28(-1.68%) |
Mar 21, 2005 | 16.64 | 16.99 | 16.59 | 16.70 | 203,740 | -0.11(-0.65%) |
Mar 18, 2005 | 17.26 | 17.30 | 16.80 | 16.81 | 131,645 | -0.50(-2.89%) |
Mar 17, 2005 | 17.51 | 17.51 | 17.00 | 17.31 | 57,641 | -0.03(-0.17%) |
Mar 16, 2005 | 17.50 | 17.69 | 17.25 | 17.34 | 80,616 | -0.12(-0.69%) |
Mar 15, 2005 | 17.70 | 17.75 | 17.28 | 17.46 | 42,078 | -0.06(-0.34%) |
Mar 14, 2005 | 17.06 | 17.68 | 17.06 | 17.52 | 106,578 | +0.17(+0.98%) |
Mar 11, 2005 | 17.49 | 17.49 | 17.10 | 17.35 | 70,623 | +0.13(+0.75%) |
Mar 10, 2005 | 17.74 | 17.91 | 17.22 | 17.22 | 72,506 | -0.49(-2.77%) |
Mar 09, 2005 | 17.73 | 17.84 | 17.50 | 17.71 | 106,154 | -0.28(-1.56%) |
Mar 08, 2005 | 18.09 | 18.15 | 17.57 | 17.99 | 129,459 | -0.09(-0.50%) |
Mar 07, 2005 | 18.02 | 18.52 | 18.00 | 18.08 | 135,971 | +0.07(+0.39%) |
Mar 04, 2005 | 19.63 | 19.63 | 17.91 | 18.01 | 643,845 | -1.92(-9.63%) |
Mar 03, 2005 | 19.74 | 19.93 | 18.91 | 19.93 | 114,799 | +0.24(+1.22%) |
Mar 02, 2005 | 20.11 | 20.74 | 19.66 | 19.69 | 179,509 | -0.61(-3.00%) |
Mar 01, 2005 | 20.15 | 20.51 | 20.15 | 20.30 | 111,650 | -0.22(-1.07%) |
Feb 28, 2005 | 20.65 | 20.69 | 20.33 | 20.52 | 79,935 | -0.10(-0.48%) |
Feb 25, 2005 | 20.37 | 20.69 | 20.33 | 20.62 | 30,771 | -0.01(-0.05%) |
Feb 24, 2005 | 20.46 | 20.82 | 20.16 | 20.63 | 58,404 | +0.11(+0.54%) |
Feb 23, 2005 | 19.66 | 20.93 | 19.66 | 20.52 | 110,492 | +1.01(+5.18%) |
Feb 22, 2005 | 19.79 | 19.87 | 19.35 | 19.51 | 34,847 | -0.32(-1.61%) |
Feb 18, 2005 | 20.35 | 20.35 | 19.65 | 19.83 | 45,749 | -0.17(-0.85%) |
Feb 17, 2005 | 20.62 | 20.76 | 19.88 | 20.00 | 59,404 | -0.69(-3.33%) |
Feb 16, 2005 | 20.87 | 21.12 | 20.59 | 20.69 | 112,012 | -0.37(-1.76%) |
Feb 15, 2005 | 21.25 | 21.31 | 20.77 | 21.06 | 76,410 | -0.30(-1.40%) |
Feb 14, 2005 | 21.65 | 21.65 | 21.25 | 21.36 | 45,510 | -0.26(-1.20%) |
Feb 11, 2005 | 21.33 | 21.62 | 21.13 | 21.62 | 112,420 | +0.25(+1.17%) |
Feb 10, 2005 | 21.18 | 21.58 | 21.10 | 21.37 | 81,703 | +0.37(+1.76%) |
Feb 09, 2005 | 21.32 | 21.46 | 20.96 | 21.00 | 79,036 | -0.32(-1.50%) |
Feb 08, 2005 | 21.14 | 21.48 | 21.00 | 21.32 | 57,469 | +0.00(+0.00%) |
Feb 07, 2005 | 21.34 | 21.56 | 21.19 | 21.32 | 156,025 | +0.00(+0.00%) |
Feb 04, 2005 | 20.39 | 21.34 | 20.29 | 21.32 | 107,958 | +1.03(+5.08%) |
Feb 03, 2005 | 20.08 | 20.45 | 20.08 | 20.29 | 86,250 | -0.13(-0.64%) |
Feb 02, 2005 | 20.14 | 20.45 | 20.00 | 20.42 | 45,501 | +0.04(+0.20%) |
Feb 01, 2005 | 19.68 | 20.50 | 19.68 | 20.38 | 72,971 | +0.29(+1.44%) |
Jan 31, 2005 | 19.98 | 20.42 | 19.81 | 20.09 | 95,842 | +0.39(+1.98%) |
Jan 28, 2005 | 19.51 | 19.92 | 19.35 | 19.70 | 85,349 | +0.04(+0.20%) |
Jan 27, 2005 | 18.84 | 19.84 | 18.84 | 19.66 | 88,445 | +0.64(+3.36%) |
Jan 26, 2005 | 19.21 | 19.69 | 18.28 | 19.02 | 224,469 | -0.37(-1.91%) |
Jan 25, 2005 | 19.98 | 19.98 | 19.18 | 19.39 | 163,728 | -0.18(-0.92%) |
Jan 24, 2005 | 20.69 | 20.70 | 19.56 | 19.57 | 132,456 | -1.25(-6.00%) |
Jan 21, 2005 | 20.07 | 21.13 | 20.00 | 20.82 | 218,063 | +0.77(+3.84%) |
Jan 20, 2005 | 20.10 | 20.55 | 19.70 | 20.05 | 6,711,784 | -0.40(-1.96%) |
Jan 19, 2005 | 21.27 | 21.47 | 20.20 | 20.45 | 236,327 | -0.63(-2.99%) |
Jan 18, 2005 | 21.55 | 21.55 | 20.39 | 21.08 | 154,051 | -0.32(-1.50%) |
Jan 14, 2005 | 22.20 | 22.20 | 21.12 | 21.40 | 93,528 | -0.54(-2.46%) |
Jan 13, 2005 | 21.50 | 22.55 | 21.50 | 21.94 | 99,888 | +0.07(+0.32%) |
Jan 12, 2005 | 20.93 | 21.99 | 20.92 | 21.87 | 114,160 | +0.51(+2.39%) |
Jan 11, 2005 | 21.50 | 21.64 | 20.10 | 21.36 | 229,140 | -0.48(-2.20%) |
Jan 10, 2005 | 21.11 | 22.23 | 21.00 | 21.84 | 82,403 | +0.29(+1.35%) |
Jan 07, 2005 | 21.44 | 21.69 | 21.15 | 21.55 | 70,285 | +0.36(+1.70%) |
Jan 06, 2005 | 21.40 | 21.59 | 21.19 | 21.19 | 79,257 | -0.17(-0.80%) |
Jan 05, 2005 | 21.56 | 22.10 | 19.54 | 21.36 | 409,188 | -0.81(-3.65%) |
Jan 04, 2005 | 23.39 | 23.60 | 21.95 | 22.17 | 137,363 | -1.12(-4.81%) |
Jan 03, 2005 | 23.71 | 24.16 | 23.13 | 23.29 | 110,997 | -0.49(-2.06%) |
Dec 31, 2004 | 23.65 | 23.85 | 23.25 | 23.78 | 244,700 | +0.10(+0.42%) |
Dec 30, 2004 | 23.66 | 24.03 | 23.56 | 23.68 | 46,300 | +0.14(+0.59%) |
Dec 29, 2004 | 23.65 | 23.75 | 23.36 | 23.54 | 37,000 | -0.31(-1.30%) |
Dec 28, 2004 | 24.05 | 24.05 | 23.67 | 23.85 | 159,800 | -0.10(-0.42%) |
Dec 27, 2004 | 24.05 | 24.11 | 23.23 | 23.95 | 118,800 | +0.09(+0.38%) |
Dec 23, 2004 | 23.76 | 24.05 | 23.60 | 23.86 | 25,400 | +0.16(+0.68%) |
Dec 22, 2004 | 23.50 | 23.77 | 23.25 | 23.70 | 88,800 | +0.39(+1.67%) |
Dec 21, 2004 | 22.99 | 23.39 | 22.52 | 23.31 | 79,500 | +0.49(+2.15%) |
Dec 20, 2004 | 22.44 | 23.38 | 22.44 | 22.82 | 56,900 | +0.17(+0.75%) |
Dec 17, 2004 | 22.25 | 22.73 | 22.25 | 22.65 | 52,000 | +0.06(+0.27%) |
Dec 16, 2004 | 22.00 | 22.72 | 22.00 | 22.59 | 79,500 | -0.26(-1.14%) |
Dec 15, 2004 | 21.82 | 22.86 | 21.82 | 22.85 | 91,000 | +0.49(+2.19%) |
Dec 14, 2004 | 22.27 | 22.55 | 21.99 | 22.36 | 61,400 | -0.30(-1.32%) |
Dec 13, 2004 | 22.59 | 23.28 | 21.30 | 22.66 | 221,900 | +0.16(+0.71%) |
Dec 10, 2004 | 22.77 | 22.77 | 22.00 | 22.50 | 109,700 | -0.14(-0.62%) |
Dec 09, 2004 | 22.80 | 23.38 | 22.32 | 22.64 | 111,300 | -0.37(-1.61%) |
Dec 08, 2004 | 21.98 | 23.16 | 20.35 | 23.01 | 429,100 | +0.94(+4.26%) |
Dec 07, 2004 | 23.70 | 23.70 | 21.84 | 22.07 | 271,500 | -1.02(-4.42%) |
Dec 06, 2004 | 23.94 | 23.94 | 22.56 | 23.09 | 330,500 | -0.20(-0.86%) |
Dec 03, 2004 | 22.87 | 23.70 | 22.63 | 23.29 | 92,600 | +0.27(+1.17%) |
Dec 02, 2004 | 23.35 | 23.39 | 22.59 | 23.02 | 211,200 | +0.05(+0.22%) |
Dec 01, 2004 | 25.14 | 25.30 | 22.31 | 22.97 | 445,000 | -2.11(-8.41%) |
Nov 30, 2004 | 24.05 | 26.73 | 23.90 | 25.08 | 398,200 | +1.19(+4.98%) |
Nov 29, 2004 | 23.53 | 24.28 | 22.88 | 23.89 | 125,700 | +0.97(+4.23%) |
Nov 26, 2004 | 22.08 | 22.93 | 22.08 | 22.92 | 9,900 | +0.11(+0.48%) |
Nov 24, 2004 | 22.50 | 22.81 | 22.12 | 22.81 | 82,400 | +0.32(+1.42%) |
Nov 23, 2004 | 22.30 | 22.49 | 22.06 | 22.49 | 40,000 | +0.26(+1.17%) |
Nov 22, 2004 | 21.58 | 22.23 | 21.01 | 22.23 | 93,700 | +0.75(+3.49%) |
Nov 19, 2004 | 20.95 | 21.77 | 20.95 | 21.48 | 55,500 | +0.33(+1.56%) |
Nov 18, 2004 | 21.08 | 21.50 | 21.00 | 21.15 | 54,400 | +0.15(+0.71%) |
Nov 17, 2004 | 21.04 | 21.28 | 20.76 | 21.00 | 31,200 | +0.13(+0.62%) |
Nov 16, 2004 | 20.50 | 21.07 | 20.50 | 20.87 | 22,600 | +0.00(+0.00%) |
Nov 15, 2004 | 20.97 | 21.08 | 20.49 | 20.87 | 55,600 | +0.35(+1.71%) |
Nov 12, 2004 | 20.20 | 20.99 | 20.14 | 20.52 | 138,000 | +0.23(+1.13%) |
Nov 11, 2004 | 19.99 | 20.70 | 19.96 | 20.29 | 57,400 | -0.32(-1.55%) |
Nov 10, 2004 | 19.73 | 20.85 | 19.73 | 20.61 | 122,600 | +0.87(+4.41%) |
Nov 09, 2004 | 19.40 | 19.95 | 19.40 | 19.74 | 47,800 | +0.16(+0.82%) |
Nov 08, 2004 | 20.24 | 20.24 | 19.35 | 19.58 | 35,900 | -0.46(-2.30%) |
Nov 05, 2004 | 20.24 | 20.24 | 19.48 | 20.04 | 92,800 | +0.03(+0.15%) |
Nov 04, 2004 | 19.75 | 20.49 | 19.31 | 20.01 | 91,700 | +0.28(+1.42%) |
Nov 03, 2004 | 18.86 | 19.75 | 18.86 | 19.73 | 166,400 | +0.24(+1.23%) |
Nov 02, 2004 | 19.09 | 19.64 | 19.05 | 19.49 | 101,900 | +0.22(+1.14%) |
Nov 01, 2004 | 18.35 | 19.55 | 18.00 | 19.27 | 109,200 | +0.50(+2.64%) |
Oct 29, 2004 | 19.50 | 19.50 | 18.54 | 18.77 | 87,900 | -0.68(-3.47%) |
Oct 28, 2004 | 19.50 | 19.50 | 19.02 | 19.45 | 53,200 | -0.05(-0.26%) |
Oct 27, 2004 | 19.96 | 19.96 | 19.21 | 19.50 | 38,900 | -0.07(-0.36%) |
Oct 26, 2004 | 18.89 | 20.34 | 18.62 | 19.57 | 89,700 | +0.63(+3.33%) |
Oct 25, 2004 | 17.90 | 19.50 | 17.83 | 18.94 | 219,200 | +0.42(+2.27%) |
Oct 22, 2004 | 18.91 | 19.05 | 18.52 | 18.52 | 17,500 | -0.53(-2.78%) |
Oct 21, 2004 | 19.10 | 19.15 | 18.52 | 19.05 | 32,500 | +0.26(+1.38%) |
Oct 20, 2004 | 18.55 | 19.00 | 17.87 | 18.79 | 150,200 | +0.29(+1.57%) |
Oct 19, 2004 | 19.05 | 19.05 | 18.25 | 18.50 | 31,200 | -0.33(-1.75%) |
Oct 18, 2004 | 18.88 | 18.99 | 18.29 | 18.83 | 21,300 | -0.01(-0.05%) |
Oct 15, 2004 | 18.69 | 18.91 | 18.40 | 18.84 | 51,200 | +0.38(+2.06%) |
Oct 14, 2004 | 18.81 | 18.81 | 18.46 | 18.46 | 229,100 | -0.18(-0.97%) |
Oct 13, 2004 | 19.02 | 19.75 | 18.34 | 18.64 | 175,400 | -0.84(-4.31%) |
Oct 12, 2004 | 19.25 | 19.73 | 19.18 | 19.48 | 28,500 | -0.27(-1.37%) |
Oct 11, 2004 | 18.76 | 19.77 | 18.76 | 19.75 | 70,100 | +0.59(+3.08%) |
Oct 08, 2004 | 18.44 | 19.65 | 18.44 | 19.16 | 85,000 | +0.36(+1.91%) |
Oct 07, 2004 | 19.10 | 19.30 | 18.71 | 18.80 | 44,800 | -0.25(-1.31%) |
Oct 06, 2004 | 19.05 | 19.10 | 18.94 | 19.05 | 38,800 | +0.06(+0.32%) |
Oct 05, 2004 | 18.90 | 19.05 | 18.82 | 18.99 | 35,400 | +0.00(+0.00%) |
Oct 04, 2004 | 18.75 | 19.00 | 18.51 | 18.99 | 104,200 | +0.32(+1.71%) |
Oct 01, 2004 | 18.31 | 18.77 | 18.31 | 18.67 | 36,200 | -0.18(-0.95%) |
Sep 30, 2004 | 18.86 | 18.96 | 18.42 | 18.85 | 72,800 | +0.00(+0.00%) |
Sep 29, 2004 | 18.78 | 19.25 | 18.66 | 18.85 | 47,200 | -0.14(-0.74%) |
Sep 28, 2004 | 18.80 | 19.00 | 18.60 | 18.99 | 110,700 | +0.43(+2.32%) |
Sep 27, 2004 | 18.41 | 19.05 | 18.41 | 18.56 | 26,500 | -0.23(-1.22%) |
Sep 24, 2004 | 18.41 | 19.00 | 18.41 | 18.79 | 51,100 | +0.18(+0.97%) |
Sep 23, 2004 | 19.07 | 19.07 | 18.50 | 18.61 | 30,900 | -0.29(-1.53%) |
Sep 22, 2004 | 18.65 | 19.00 | 18.38 | 18.90 | 42,300 | -0.10(-0.53%) |
Sep 21, 2004 | 19.22 | 19.22 | 18.42 | 19.00 | 83,500 | +0.37(+1.99%) |
Sep 20, 2004 | 19.88 | 19.88 | 18.41 | 18.63 | 63,400 | -0.57(-2.97%) |
Sep 17, 2004 | 19.21 | 19.75 | 19.04 | 19.20 | 140,800 | +0.13(+0.68%) |
Sep 16, 2004 | 19.05 | 19.24 | 18.80 | 19.07 | 27,500 | +0.01(+0.05%) |
Sep 15, 2004 | 18.77 | 19.13 | 18.62 | 19.06 | 59,600 | +0.71(+3.87%) |
Sep 14, 2004 | 18.89 | 18.89 | 18.08 | 18.35 | 30,500 | -0.31(-1.66%) |
Sep 13, 2004 | 18.65 | 18.84 | 18.60 | 18.66 | 51,600 | +0.01(+0.05%) |
Sep 10, 2004 | 18.64 | 18.83 | 17.95 | 18.65 | 21,600 | +0.45(+2.47%) |
Sep 09, 2004 | 18.25 | 18.85 | 17.65 | 18.20 | 157,700 | +0.25(+1.39%) |
Sep 08, 2004 | 17.20 | 18.00 | 17.20 | 17.95 | 117,700 | +0.47(+2.69%) |
Sep 07, 2004 | 17.49 | 17.49 | 17.01 | 17.48 | 69,392 | +0.22(+1.27%) |
Sep 03, 2004 | 17.29 | 17.38 | 16.93 | 17.26 | 16,000 | -0.04(-0.23%) |
Sep 02, 2004 | 16.99 | 17.55 | 16.94 | 17.30 | 42,100 | +0.16(+0.93%) |
Sep 01, 2004 | 16.88 | 17.56 | 16.84 | 17.14 | 50,200 | +0.26(+1.54%) |
Aug 31, 2004 | 16.99 | 16.99 | 16.57 | 16.88 | 45,500 | +0.29(+1.75%) |
Aug 30, 2004 | 16.79 | 16.91 | 16.54 | 16.59 | 8,300 | -0.21(-1.25%) |
Aug 27, 2004 | 17.02 | 17.13 | 16.54 | 16.80 | 36,200 | +0.03(+0.18%) |
Aug 26, 2004 | 16.06 | 17.34 | 16.06 | 16.77 | 28,400 | -0.02(-0.12%) |
Aug 25, 2004 | 16.76 | 17.20 | 16.58 | 16.79 | 166,300 | +0.04(+0.24%) |
Aug 24, 2004 | 17.26 | 17.30 | 16.36 | 16.75 | 103,800 | -0.10(-0.59%) |
Aug 23, 2004 | 17.64 | 17.64 | 15.61 | 16.85 | 102,842 | +0.09(+0.54%) |
Aug 20, 2004 | 17.37 | 17.73 | 16.10 | 16.76 | 52,263 | -0.44(-2.56%) |
Aug 19, 2004 | 16.49 | 17.36 | 16.46 | 17.20 | 43,700 | +0.07(+0.41%) |
Aug 18, 2004 | 16.69 | 17.13 | 16.45 | 17.13 | 30,800 | +0.50(+3.01%) |
Aug 17, 2004 | 16.50 | 17.10 | 16.20 | 16.63 | 116,300 | +0.13(+0.79%) |
Aug 16, 2004 | 15.75 | 16.50 | 15.75 | 16.50 | 23,600 | +0.22(+1.35%) |
Aug 13, 2004 | 16.48 | 16.48 | 15.95 | 16.28 | 10,400 | +0.26(+1.62%) |
Aug 12, 2004 | 16.65 | 16.65 | 16.02 | 16.02 | 17,300 | -0.63(-3.78%) |
Aug 11, 2004 | 16.56 | 16.83 | 16.33 | 16.65 | 37,200 | -0.35(-2.06%) |
Aug 10, 2004 | 16.38 | 17.01 | 16.15 | 17.00 | 60,000 | +0.70(+4.29%) |
Aug 09, 2004 | 16.50 | 16.50 | 16.04 | 16.30 | 78,800 | +0.12(+0.74%) |
Aug 06, 2004 | 15.85 | 16.66 | 15.85 | 16.18 | 133,300 | -0.05(-0.31%) |
Aug 05, 2004 | 16.00 | 16.65 | 15.17 | 16.23 | 111,500 | +0.93(+6.08%) |
Aug 04, 2004 | 15.75 | 16.28 | 15.30 | 15.30 | 129,600 | +0.78(+5.37%) |
Aug 03, 2004 | 15.06 | 15.27 | 14.52 | 14.52 | 44,400 | -0.55(-3.65%) |
Aug 02, 2004 | 15.26 | 15.41 | 15.00 | 15.07 | 52,300 | -0.25(-1.63%) |
Jul 30, 2004 | 15.32 | 15.62 | 15.05 | 15.32 | 33,400 | +0.12(+0.79%) |
Jul 29, 2004 | 15.40 | 15.41 | 15.06 | 15.20 | 24,400 | -0.15(-0.98%) |
Jul 28, 2004 | 15.88 | 15.93 | 15.19 | 15.35 | 32,900 | -0.62(-3.88%) |
Jul 27, 2004 | 15.32 | 15.98 | 15.32 | 15.97 | 19,700 | +0.25(+1.59%) |
Jul 26, 2004 | 15.63 | 16.00 | 15.25 | 15.72 | 60,500 | -0.03(-0.19%) |
Jul 23, 2004 | 15.28 | 16.00 | 15.28 | 15.75 | 40,500 | +0.17(+1.09%) |
Jul 22, 2004 | 16.13 | 16.13 | 15.51 | 15.58 | 27,900 | -0.32(-2.01%) |
Jul 21, 2004 | 15.98 | 16.06 | 15.76 | 15.90 | 79,000 | -0.09(-0.56%) |
Jul 20, 2004 | 15.90 | 17.00 | 15.53 | 15.99 | 75,400 | +0.09(+0.57%) |
Jul 19, 2004 | 16.60 | 16.60 | 15.26 | 15.90 | 58,900 | -0.40(-2.45%) |
Jul 16, 2004 | 15.02 | 18.00 | 15.02 | 16.30 | 143,400 | +0.85(+5.50%) |
Jul 15, 2004 | 14.86 | 15.48 | 14.61 | 15.45 | 47,100 | +0.23(+1.51%) |
Jul 14, 2004 | 15.06 | 15.39 | 14.79 | 15.22 | 38,000 | -0.07(-0.46%) |
Jul 13, 2004 | 15.40 | 15.44 | 15.07 | 15.29 | 44,400 | -0.12(-0.78%) |
Jul 12, 2004 | 14.89 | 15.43 | 14.52 | 15.41 | 73,100 | +0.61(+4.12%) |
Jul 09, 2004 | 14.39 | 14.86 | 14.37 | 14.80 | 35,300 | +0.27(+1.86%) |
Jul 08, 2004 | 13.99 | 14.80 | 13.99 | 14.53 | 139,000 | +0.10(+0.69%) |
Jul 07, 2004 | 14.46 | 14.65 | 14.30 | 14.43 | 23,100 | +0.04(+0.28%) |
Jul 06, 2004 | 14.32 | 14.40 | 13.59 | 14.39 | 37,200 | +0.16(+1.12%) |
Jul 02, 2004 | 13.93 | 14.30 | 13.71 | 14.23 | 50,800 | +0.14(+0.99%) |
Jul 01, 2004 | 13.47 | 14.23 | 13.30 | 14.09 | 163,100 | +0.88(+6.66%) |
Jun 30, 2004 | 12.81 | 13.97 | 12.81 | 13.21 | 477,700 | +0.06(+0.46%) |
Jun 29, 2004 | 12.87 | 13.47 | 12.87 | 13.15 | 783,700 | +0.01(+0.08%) |
Jun 28, 2004 | 13.55 | 13.92 | 12.90 | 13.14 | 83,300 | -0.51(-3.74%) |
Jun 25, 2004 | 14.25 | 14.25 | 10.00 | 13.65 | 807,700 | -0.30(-2.15%) |
Jun 24, 2004 | 14.00 | 14.25 | 13.59 | 13.95 | 51,700 | -0.32(-2.24%) |
Jun 23, 2004 | 14.45 | 14.48 | 14.11 | 14.27 | 45,900 | -0.13(-0.90%) |
Jun 22, 2004 | 14.55 | 14.55 | 14.34 | 14.40 | 66,400 | +0.33(+2.35%) |
Jun 21, 2004 | 14.41 | 14.69 | 14.07 | 14.07 | 42,200 | -0.25(-1.75%) |
Jun 18, 2004 | 14.40 | 14.77 | 14.20 | 14.32 | 38,700 | -0.18(-1.24%) |
Jun 17, 2004 | 14.73 | 14.81 | 14.37 | 14.50 | 21,200 | -0.11(-0.75%) |
Jun 16, 2004 | 14.61 | 14.80 | 14.43 | 14.61 | 15,700 | -0.13(-0.88%) |
Jun 15, 2004 | 14.27 | 14.77 | 14.26 | 14.74 | 23,600 | +0.51(+3.58%) |
Jun 14, 2004 | 14.06 | 14.54 | 14.05 | 14.23 | 29,600 | -0.02(-0.14%) |
Jun 10, 2004 | 14.38 | 14.38 | 13.72 | 14.25 | 31,600 | +0.14(+0.99%) |
Jun 09, 2004 | 14.98 | 15.00 | 13.84 | 14.11 | 45,600 | -0.89(-5.93%) |
Jun 08, 2004 | 15.05 | 15.05 | 14.93 | 15.00 | 18,100 | +0.00(+0.00%) |
Jun 07, 2004 | 15.02 | 15.11 | 14.92 | 15.00 | 33,600 | +0.00(+0.00%) |
Jun 04, 2004 | 15.06 | 15.06 | 14.86 | 15.00 | 33,400 | +0.02(+0.13%) |
Jun 03, 2004 | 14.92 | 15.34 | 14.79 | 14.98 | 115,700 | +0.06(+0.40%) |
Jun 02, 2004 | 15.08 | 15.12 | 14.75 | 14.92 | 40,700 | -0.08(-0.53%) |
Jun 01, 2004 | 15.15 | 15.29 | 14.73 | 15.00 | 201,800 | -0.24(-1.57%) |
May 28, 2004 | 15.17 | 15.24 | 14.91 | 15.24 | 65,900 | +0.26(+1.74%) |
May 27, 2004 | 15.01 | 15.04 | 14.60 | 14.98 | 30,200 | +0.01(+0.07%) |
May 26, 2004 | 15.08 | 15.35 | 14.83 | 14.97 | 63,400 | -0.26(-1.71%) |
May 25, 2004 | 15.40 | 15.40 | 15.16 | 15.23 | 73,000 | -0.10(-0.65%) |
May 24, 2004 | 15.40 | 15.79 | 14.80 | 15.33 | 55,500 | -0.17(-1.10%) |
May 21, 2004 | 15.80 | 15.80 | 15.33 | 15.50 | 84,000 | +0.00(+0.00%) |
May 20, 2004 | 15.90 | 15.91 | 15.48 | 15.50 | 35,900 | -0.18(-1.15%) |
May 19, 2004 | 16.00 | 16.00 | 15.57 | 15.68 | 14,400 | -0.12(-0.76%) |
May 18, 2004 | 15.52 | 15.80 | 15.32 | 15.80 | 50,800 | +0.11(+0.70%) |
May 17, 2004 | 16.06 | 16.06 | 15.60 | 15.69 | 42,500 | -0.80(-4.85%) |
May 14, 2004 | 16.22 | 16.60 | 16.20 | 16.49 | 16,600 | -0.08(-0.48%) |
May 13, 2004 | 16.20 | 16.63 | 16.05 | 16.57 | 102,300 | +0.12(+0.73%) |
May 12, 2004 | 16.54 | 16.56 | 16.20 | 16.45 | 300,100 | +0.20(+1.23%) |
May 11, 2004 | 15.70 | 16.55 | 15.70 | 16.25 | 97,800 | -0.09(-0.55%) |
May 10, 2004 | 16.42 | 16.57 | 15.58 | 16.34 | 69,600 | -0.34(-2.04%) |
May 07, 2004 | 16.77 | 16.77 | 16.66 | 16.68 | 36,800 | +0.18(+1.09%) |
May 06, 2004 | 16.99 | 16.99 | 16.25 | 16.50 | 47,800 | -0.43(-2.54%) |
May 05, 2004 | 17.94 | 18.00 | 16.80 | 16.93 | 98,300 | -0.29(-1.68%) |
May 04, 2004 | 16.60 | 17.39 | 16.48 | 17.22 | 110,400 | +0.73(+4.43%) |
May 03, 2004 | 16.00 | 16.65 | 15.91 | 16.49 | 57,600 | +0.51(+3.19%) |
Apr 30, 2004 | 16.72 | 16.72 | 15.45 | 15.98 | 56,600 | -0.44(-2.68%) |
Apr 29, 2004 | 16.48 | 16.49 | 15.69 | 16.42 | 36,800 | -0.07(-0.42%) |
Apr 28, 2004 | 16.50 | 16.54 | 16.40 | 16.49 | 49,300 | -0.09(-0.54%) |
Apr 27, 2004 | 16.63 | 16.74 | 16.10 | 16.58 | 86,800 | -0.16(-0.96%) |
Apr 26, 2004 | 16.19 | 16.84 | 16.19 | 16.74 | 89,300 | +0.31(+1.89%) |
Apr 23, 2004 | 16.19 | 16.65 | 16.19 | 16.43 | 71,600 | +0.03(+0.18%) |
Apr 22, 2004 | 16.27 | 16.40 | 16.27 | 16.40 | 18,800 | +0.30(+1.86%) |
Apr 21, 2004 | 16.05 | 16.34 | 15.82 | 16.10 | 33,800 | -0.14(-0.86%) |
Apr 20, 2004 | 16.02 | 16.40 | 16.02 | 16.24 | 23,500 | +0.14(+0.87%) |
Apr 19, 2004 | 16.01 | 16.26 | 16.00 | 16.10 | 28,200 | +0.05(+0.31%) |
Apr 16, 2004 | 16.12 | 16.30 | 15.85 | 16.05 | 71,100 | -0.23(-1.41%) |
Apr 15, 2004 | 15.90 | 16.30 | 15.78 | 16.28 | 83,000 | +0.23(+1.43%) |
Apr 14, 2004 | 16.14 | 16.19 | 15.85 | 16.05 | 52,900 | -0.06(-0.37%) |
Apr 13, 2004 | 16.08 | 16.29 | 15.75 | 16.11 | 97,300 | +0.02(+0.12%) |
Apr 12, 2004 | 16.14 | 16.15 | 16.00 | 16.09 | 33,800 | -0.05(-0.31%) |
Apr 08, 2004 | 16.29 | 16.33 | 16.03 | 16.14 | 59,200 | -0.03(-0.19%) |
Apr 07, 2004 | 16.09 | 16.28 | 16.02 | 16.17 | 18,900 | +0.22(+1.38%) |
Apr 06, 2004 | 15.72 | 16.25 | 15.72 | 15.95 | 281,400 | +0.05(+0.31%) |
Apr 05, 2004 | 16.41 | 16.41 | 15.50 | 15.90 | 84,100 | -0.51(-3.11%) |
Apr 02, 2004 | 16.65 | 16.65 | 16.14 | 16.41 | 45,200 | -0.20(-1.20%) |