Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.65 | 14.79 | 14.49 | 14.74 | 1,124,243 | +0.14(+0.99%) |
Apr 28, 2005 | 14.91 | 14.91 | 14.57 | 14.60 | 819,909 | -0.31(-2.08%) |
Apr 27, 2005 | 14.62 | 14.97 | 14.50 | 14.91 | 921,354 | +0.29(+1.98%) |
Apr 26, 2005 | 14.79 | 14.89 | 14.62 | 14.62 | 735,777 | -0.20(-1.33%) |
Apr 25, 2005 | 14.91 | 15.01 | 14.72 | 14.82 | 429,924 | +0.00(+0.00%) |
Apr 22, 2005 | 15.15 | 15.21 | 14.70 | 14.82 | 966,305 | -0.32(-2.13%) |
Apr 21, 2005 | 15.33 | 15.41 | 15.07 | 15.14 | 833,121 | +0.03(+0.17%) |
Apr 20, 2005 | 15.52 | 15.61 | 15.09 | 15.11 | 1,308,909 | -0.43(-2.75%) |
Apr 19, 2005 | 15.61 | 15.70 | 15.03 | 15.54 | 1,890,393 | +0.90(+6.11%) |
Apr 18, 2005 | 14.64 | 14.85 | 14.56 | 14.64 | 1,740,048 | -0.03(-0.18%) |
Apr 15, 2005 | 14.86 | 14.97 | 14.59 | 14.67 | 2,247,727 | -0.23(-1.55%) |
Apr 14, 2005 | 15.41 | 15.42 | 14.90 | 14.90 | 1,272,613 | -0.50(-3.25%) |
Apr 13, 2005 | 15.80 | 15.80 | 15.26 | 15.40 | 2,164,050 | -0.53(-3.31%) |
Apr 12, 2005 | 15.83 | 15.97 | 15.65 | 15.93 | 432,962 | +0.10(+0.62%) |
Apr 11, 2005 | 15.90 | 15.92 | 15.66 | 15.83 | 655,289 | -0.13(-0.83%) |
Apr 08, 2005 | 16.36 | 16.36 | 15.95 | 15.96 | 803,204 | -0.39(-2.38%) |
Apr 07, 2005 | 16.24 | 16.40 | 16.18 | 16.35 | 328,632 | +0.12(+0.73%) |
Apr 06, 2005 | 16.09 | 16.32 | 16.09 | 16.23 | 459,841 | +0.15(+0.94%) |
Apr 05, 2005 | 16.12 | 16.20 | 16.07 | 16.08 | 428,406 | -0.04(-0.25%) |
Apr 04, 2005 | 16.15 | 16.17 | 15.88 | 16.12 | 326,505 | -0.03(-0.20%) |
Apr 01, 2005 | 16.04 | 16.20 | 15.90 | 16.15 | 648,304 | +0.16(+0.99%) |
Mar 31, 2005 | 15.89 | 16.13 | 15.89 | 15.99 | 378,595 | +0.07(+0.41%) |
Mar 30, 2005 | 15.88 | 16.06 | 15.84 | 15.93 | 343,362 | +0.14(+0.88%) |
Mar 29, 2005 | 16.20 | 16.26 | 15.79 | 15.79 | 644,659 | -0.40(-2.48%) |
Mar 28, 2005 | 16.25 | 16.34 | 16.10 | 16.19 | 562,501 | -0.05(-0.32%) |
Mar 24, 2005 | 16.30 | 16.42 | 16.21 | 16.24 | 654,834 | -0.01(-0.08%) |
Mar 23, 2005 | 16.26 | 16.29 | 16.16 | 16.26 | 602,289 | -0.01(-0.04%) |
Mar 22, 2005 | 16.23 | 16.35 | 16.20 | 16.26 | 746,559 | +0.01(+0.08%) |
Mar 21, 2005 | 16.30 | 16.33 | 16.19 | 16.25 | 627,043 | +0.01(+0.04%) |
Mar 18, 2005 | 16.29 | 16.30 | 16.06 | 16.24 | 2,658,365 | -0.09(-0.52%) |
Mar 17, 2005 | 16.36 | 16.36 | 16.20 | 16.33 | 806,545 | +0.08(+0.49%) |
Mar 16, 2005 | 16.38 | 16.44 | 16.22 | 16.25 | 761,138 | -0.13(-0.76%) |
Mar 15, 2005 | 16.40 | 16.42 | 16.32 | 16.38 | 739,877 | -0.01(-0.08%) |
Mar 14, 2005 | 16.42 | 16.42 | 16.28 | 16.39 | 883,995 | +0.01(+0.08%) |
Mar 11, 2005 | 16.46 | 16.50 | 16.35 | 16.38 | 563,260 | -0.14(-0.88%) |
Mar 10, 2005 | 16.56 | 16.56 | 16.21 | 16.52 | 496,592 | +0.04(+0.24%) |
Mar 09, 2005 | 16.26 | 16.57 | 16.13 | 16.48 | 917,861 | -0.10(-0.60%) |
Mar 08, 2005 | 16.59 | 16.65 | 16.42 | 16.58 | 525,446 | -0.01(-0.04%) |
Mar 07, 2005 | 16.56 | 16.67 | 16.53 | 16.59 | 610,034 | -0.07(-0.40%) |
Mar 04, 2005 | 16.45 | 16.88 | 16.45 | 16.65 | 883,995 | +0.36(+2.18%) |
Mar 03, 2005 | 16.40 | 16.44 | 16.20 | 16.30 | 743,977 | -0.09(-0.56%) |
Mar 02, 2005 | 16.38 | 16.46 | 16.21 | 16.39 | 605,630 | +0.01(+0.04%) |
Mar 01, 2005 | 16.15 | 16.40 | 16.13 | 16.38 | 884,906 | +0.24(+1.47%) |
Feb 28, 2005 | 16.23 | 16.40 | 16.01 | 16.15 | 2,140,815 | -0.28(-1.68%) |
Feb 25, 2005 | 16.32 | 16.42 | 16.28 | 16.42 | 900,852 | +0.11(+0.69%) |
Feb 24, 2005 | 16.00 | 16.31 | 15.93 | 16.31 | 1,172,080 | +0.31(+1.93%) |
Feb 23, 2005 | 15.87 | 16.06 | 15.66 | 16.00 | 1,157,045 | +0.59(+3.85%) |
Feb 22, 2005 | 15.78 | 15.87 | 15.40 | 15.41 | 540,329 | -0.36(-2.26%) |
Feb 18, 2005 | 15.59 | 15.80 | 15.53 | 15.76 | 795,307 | +0.17(+1.10%) |
Feb 17, 2005 | 15.44 | 15.61 | 15.38 | 15.59 | 813,986 | +0.25(+1.63%) |
Feb 16, 2005 | 15.28 | 15.47 | 15.15 | 15.34 | 1,213,235 | +0.08(+0.52%) |
Feb 15, 2005 | 15.21 | 15.34 | 15.16 | 15.26 | 393,325 | +0.02(+0.13%) |
Feb 14, 2005 | 15.24 | 15.34 | 15.22 | 15.24 | 229,465 | +0.01(+0.04%) |
Feb 11, 2005 | 15.19 | 15.34 | 15.14 | 15.24 | 576,472 | +0.05(+0.30%) |
Feb 10, 2005 | 15.36 | 15.47 | 15.15 | 15.19 | 658,023 | -0.13(-0.82%) |
Feb 09, 2005 | 15.79 | 15.79 | 15.31 | 15.32 | 655,897 | -0.05(-0.34%) |
Feb 08, 2005 | 15.49 | 15.54 | 15.20 | 15.37 | 708,441 | -0.07(-0.43%) |
Feb 07, 2005 | 15.61 | 15.61 | 15.39 | 15.43 | 847,548 | -0.22(-1.39%) |
Feb 04, 2005 | 15.30 | 15.65 | 15.30 | 15.65 | 1,049,071 | +0.40(+2.59%) |
Feb 03, 2005 | 15.28 | 15.28 | 15.15 | 15.26 | 424,305 | +0.00(+0.00%) |
Feb 02, 2005 | 15.11 | 15.30 | 15.05 | 15.26 | 656,504 | +0.21(+1.40%) |
Feb 01, 2005 | 14.69 | 15.09 | 14.55 | 15.05 | 1,194,404 | +0.36(+2.42%) |
Jan 31, 2005 | 14.71 | 14.90 | 14.64 | 14.69 | 351,867 | +0.07(+0.50%) |
Jan 28, 2005 | 14.72 | 14.72 | 14.56 | 14.62 | 420,661 | -0.09(-0.63%) |
Jan 27, 2005 | 14.61 | 14.78 | 14.59 | 14.71 | 618,083 | +0.17(+1.18%) |
Jan 26, 2005 | 14.59 | 14.62 | 14.41 | 14.54 | 728,184 | +0.05(+0.36%) |
Jan 25, 2005 | 14.75 | 14.82 | 14.40 | 14.49 | 1,757,816 | -0.17(-1.17%) |
Jan 24, 2005 | 14.80 | 14.84 | 14.61 | 14.66 | 1,051,349 | -0.14(-0.93%) |
Jan 21, 2005 | 15.01 | 15.01 | 14.78 | 14.80 | 1,457,431 | -0.22(-1.45%) |
Jan 20, 2005 | 14.98 | 15.57 | 14.90 | 15.01 | 2,769,529 | -0.24(-1.60%) |
Jan 19, 2005 | 15.30 | 15.40 | 14.91 | 15.26 | 1,080,658 | -0.04(-0.26%) |
Jan 18, 2005 | 15.34 | 15.36 | 15.14 | 15.30 | 1,559,787 | -0.04(-0.26%) |
Jan 14, 2005 | 15.11 | 15.37 | 15.11 | 15.34 | 1,535,033 | +0.28(+1.84%) |
Jan 13, 2005 | 14.99 | 15.16 | 14.89 | 15.06 | 1,113,916 | +0.13(+0.84%) |
Jan 12, 2005 | 14.75 | 14.98 | 14.68 | 14.93 | 1,402,001 | +0.18(+1.25%) |
Jan 11, 2005 | 14.89 | 14.91 | 14.75 | 14.75 | 579,661 | -0.18(-1.23%) |
Jan 10, 2005 | 14.76 | 15.04 | 14.74 | 14.93 | 785,284 | +0.18(+1.20%) |
Jan 07, 2005 | 14.78 | 14.82 | 14.65 | 14.76 | 995,311 | +0.01(+0.09%) |
Jan 06, 2005 | 14.89 | 14.96 | 14.68 | 14.74 | 1,082,784 | -0.15(-1.02%) |
Jan 05, 2005 | 15.11 | 15.21 | 14.85 | 14.89 | 628,258 | -0.18(-1.18%) |
Jan 04, 2005 | 15.47 | 15.49 | 15.07 | 15.07 | 456,652 | -0.26(-1.68%) |
Jan 03, 2005 | 15.51 | 15.59 | 15.33 | 15.33 | 533,951 | -0.18(-1.15%) |
Dec 31, 2004 | 15.49 | 15.61 | 15.41 | 15.51 | 307,674 | +0.01(+0.04%) |
Dec 30, 2004 | 15.40 | 15.52 | 15.36 | 15.50 | 172,668 | +0.07(+0.47%) |
Dec 29, 2004 | 15.45 | 15.48 | 15.31 | 15.43 | 249,055 | +0.03(+0.17%) |
Dec 28, 2004 | 15.26 | 15.40 | 15.15 | 15.40 | 306,611 | +0.18(+1.17%) |
Dec 27, 2004 | 15.31 | 15.31 | 15.07 | 15.22 | 213,823 | -0.03(-0.22%) |
Dec 23, 2004 | 15.28 | 15.34 | 15.13 | 15.26 | 220,201 | +0.01(+0.04%) |
Dec 22, 2004 | 15.15 | 15.36 | 15.09 | 15.25 | 605,174 | +0.13(+0.83%) |
Dec 21, 2004 | 14.98 | 15.15 | 14.97 | 15.13 | 499,781 | +0.21(+1.41%) |
Dec 20, 2004 | 14.89 | 15.01 | 14.79 | 14.91 | 409,726 | +0.07(+0.44%) |
Dec 17, 2004 | 14.84 | 14.90 | 14.76 | 14.85 | 678,221 | -0.05(-0.35%) |
Dec 16, 2004 | 14.85 | 15.03 | 14.85 | 14.90 | 652,708 | -0.08(-0.53%) |
Dec 15, 2004 | 14.91 | 15.19 | 14.91 | 14.98 | 666,679 | +0.02(+0.13%) |
Dec 14, 2004 | 14.85 | 14.99 | 14.85 | 14.96 | 344,425 | +0.05(+0.31%) |
Dec 13, 2004 | 14.82 | 14.98 | 14.71 | 14.91 | 534,406 | +0.07(+0.44%) |
Dec 10, 2004 | 14.82 | 14.90 | 14.78 | 14.85 | 283,224 | -0.04(-0.27%) |
Dec 09, 2004 | 14.79 | 14.96 | 14.61 | 14.89 | 566,753 | +0.09(+0.58%) |
Dec 08, 2004 | 14.98 | 14.98 | 14.74 | 14.80 | 518,461 | -0.16(-1.06%) |
Dec 07, 2004 | 15.32 | 15.34 | 14.94 | 14.96 | 595,151 | -0.29(-1.90%) |
Dec 06, 2004 | 15.28 | 15.30 | 15.15 | 15.25 | 266,671 | -0.02(-0.13%) |
Dec 03, 2004 | 15.40 | 15.50 | 15.22 | 15.27 | 545,492 | -0.09(-0.56%) |
Dec 02, 2004 | 15.42 | 15.50 | 15.34 | 15.36 | 324,683 | -0.14(-0.89%) |
Dec 01, 2004 | 15.21 | 15.49 | 15.15 | 15.49 | 361,282 | +0.35(+2.30%) |
Nov 30, 2004 | 15.13 | 15.21 | 15.09 | 15.15 | 324,227 | -0.02(-0.13%) |
Nov 29, 2004 | 15.27 | 15.31 | 15.07 | 15.16 | 684,447 | -0.04(-0.26%) |
Nov 26, 2004 | 15.31 | 15.31 | 15.18 | 15.20 | 166,290 | +0.02(+0.13%) |
Nov 24, 2004 | 15.14 | 15.31 | 15.14 | 15.18 | 364,016 | +0.07(+0.48%) |
Nov 23, 2004 | 15.25 | 15.26 | 14.95 | 15.11 | 725,906 | -0.13(-0.82%) |
Nov 22, 2004 | 15.08 | 15.24 | 15.03 | 15.24 | 449,059 | +0.18(+1.23%) |
Nov 19, 2004 | 15.11 | 15.17 | 14.92 | 15.05 | 631,143 | -0.08(-0.52%) |
Nov 18, 2004 | 15.07 | 15.18 | 15.01 | 15.13 | 501,604 | +0.11(+0.75%) |
Nov 17, 2004 | 15.01 | 15.24 | 14.91 | 15.02 | 673,209 | +0.08(+0.53%) |
Nov 16, 2004 | 14.88 | 14.97 | 14.70 | 14.94 | 722,261 | +0.08(+0.53%) |
Nov 15, 2004 | 15.11 | 15.11 | 14.78 | 14.86 | 737,144 | -0.30(-1.95%) |
Nov 12, 2004 | 15.10 | 15.16 | 14.95 | 15.16 | 408,208 | +0.02(+0.13%) |
Nov 11, 2004 | 14.99 | 15.16 | 14.86 | 15.14 | 227,946 | +0.21(+1.41%) |
Nov 10, 2004 | 14.78 | 14.99 | 14.76 | 14.93 | 504,793 | +0.11(+0.76%) |
Nov 09, 2004 | 14.94 | 15.06 | 14.74 | 14.82 | 557,945 | -0.05(-0.35%) |
Nov 08, 2004 | 14.88 | 14.95 | 14.72 | 14.87 | 539,873 | +0.05(+0.36%) |
Nov 05, 2004 | 14.85 | 14.92 | 14.75 | 14.82 | 497,200 | -0.03(-0.22%) |
Nov 04, 2004 | 14.61 | 14.87 | 14.61 | 14.85 | 615,349 | +0.25(+1.71%) |
Nov 03, 2004 | 14.75 | 14.80 | 14.50 | 14.60 | 737,903 | +0.04(+0.27%) |
Nov 02, 2004 | 14.68 | 14.78 | 14.43 | 14.56 | 609,882 | -0.02(-0.14%) |
Nov 01, 2004 | 14.44 | 14.65 | 14.39 | 14.58 | 522,561 | +0.14(+0.96%) |
Oct 29, 2004 | 14.14 | 14.57 | 14.14 | 14.44 | 598,037 | +0.28(+2.00%) |
Oct 28, 2004 | 14.24 | 14.26 | 14.01 | 14.16 | 511,171 | -0.03(-0.23%) |
Oct 27, 2004 | 14.32 | 14.43 | 14.11 | 14.19 | 539,873 | -0.01(-0.09%) |
Oct 26, 2004 | 14.29 | 14.36 | 14.06 | 14.20 | 690,218 | -0.21(-1.46%) |
Oct 25, 2004 | 14.39 | 14.46 | 14.19 | 14.41 | 808,671 | -0.01(-0.05%) |
Oct 22, 2004 | 14.65 | 14.90 | 14.41 | 14.42 | 576,928 | -0.30(-2.01%) |
Oct 21, 2004 | 14.59 | 14.80 | 14.52 | 14.72 | 595,303 | +0.13(+0.90%) |
Oct 20, 2004 | 14.69 | 14.98 | 14.39 | 14.59 | 1,844,682 | +0.26(+1.84%) |
Oct 19, 2004 | 14.82 | 15.03 | 14.03 | 14.32 | 3,747,984 | -1.08(-7.01%) |
Oct 18, 2004 | 15.35 | 15.45 | 15.11 | 15.40 | 372,368 | -0.01(-0.09%) |
Oct 15, 2004 | 15.47 | 15.54 | 15.33 | 15.42 | 374,646 | -0.01(-0.04%) |
Oct 14, 2004 | 15.51 | 15.59 | 15.42 | 15.42 | 414,130 | -0.09(-0.55%) |
Oct 13, 2004 | 15.80 | 15.81 | 15.40 | 15.51 | 336,680 | -0.26(-1.67%) |
Oct 12, 2004 | 15.94 | 15.94 | 15.69 | 15.77 | 889,918 | -0.23(-1.44%) |
Oct 11, 2004 | 15.94 | 16.07 | 15.91 | 16.00 | 313,597 | +0.13(+0.79%) |
Oct 08, 2004 | 15.87 | 16.00 | 15.76 | 15.88 | 408,663 | -0.04(-0.25%) |
Oct 07, 2004 | 16.09 | 16.17 | 15.87 | 15.92 | 565,690 | -0.25(-1.55%) |
Oct 06, 2004 | 15.96 | 16.17 | 15.92 | 16.17 | 392,566 | +0.23(+1.45%) |
Oct 05, 2004 | 16.07 | 16.07 | 15.88 | 15.94 | 506,919 | -0.15(-0.94%) |
Oct 04, 2004 | 16.17 | 16.21 | 16.03 | 16.09 | 354,145 | +0.04(+0.25%) |
Oct 01, 2004 | 16.12 | 16.20 | 15.96 | 16.05 | 535,317 | -0.07(-0.41%) |
Sep 30, 2004 | 15.83 | 16.13 | 15.83 | 16.11 | 609,882 | +0.28(+1.79%) |
Sep 29, 2004 | 15.42 | 15.83 | 15.42 | 15.83 | 875,947 | +0.41(+2.69%) |
Sep 28, 2004 | 15.01 | 15.42 | 15.01 | 15.42 | 761,442 | +0.41(+2.72%) |
Sep 27, 2004 | 15.24 | 15.24 | 14.99 | 15.01 | 484,747 | -0.22(-1.47%) |
Sep 24, 2004 | 15.15 | 15.27 | 15.11 | 15.23 | 649,974 | +0.04(+0.26%) |
Sep 23, 2004 | 15.18 | 15.37 | 15.16 | 15.19 | 525,143 | -0.04(-0.26%) |
Sep 22, 2004 | 15.20 | 15.34 | 15.14 | 15.23 | 889,766 | -0.01(-0.04%) |
Sep 21, 2004 | 15.36 | 15.38 | 15.11 | 15.24 | 836,614 | -0.12(-0.77%) |
Sep 20, 2004 | 15.49 | 15.57 | 15.35 | 15.36 | 313,901 | -0.12(-0.77%) |
Sep 17, 2004 | 15.74 | 15.74 | 15.47 | 15.47 | 450,122 | -0.26(-1.63%) |
Sep 16, 2004 | 15.61 | 15.74 | 15.58 | 15.73 | 136,828 | +0.16(+1.02%) |
Sep 15, 2004 | 15.59 | 15.65 | 15.49 | 15.57 | 151,255 | +0.01(+0.08%) |
Sep 14, 2004 | 15.59 | 15.65 | 15.47 | 15.56 | 369,483 | +0.01(+0.04%) |
Sep 13, 2004 | 15.51 | 15.59 | 15.36 | 15.55 | 287,628 | +0.07(+0.47%) |
Sep 10, 2004 | 15.64 | 15.64 | 15.40 | 15.48 | 476,546 | -0.19(-1.22%) |
Sep 09, 2004 | 15.65 | 15.80 | 15.59 | 15.67 | 415,194 | +0.03(+0.17%) |
Sep 08, 2004 | 16.00 | 16.00 | 15.65 | 15.65 | 273,809 | -0.21(-1.33%) |
Sep 07, 2004 | 15.65 | 15.86 | 15.61 | 15.86 | 405,019 | +0.37(+2.38%) |
Sep 03, 2004 | 15.54 | 15.61 | 15.34 | 15.49 | 322,253 | -0.09(-0.55%) |
Sep 02, 2004 | 15.30 | 15.61 | 15.30 | 15.57 | 270,164 | +0.27(+1.76%) |
Sep 01, 2004 | 15.11 | 15.38 | 15.09 | 15.30 | 511,323 | +0.22(+1.48%) |
Aug 31, 2004 | 15.04 | 15.16 | 14.91 | 15.08 | 369,635 | -0.01(-0.04%) |
Aug 30, 2004 | 15.23 | 15.29 | 15.05 | 15.09 | 165,227 | -0.13(-0.82%) |
Aug 27, 2004 | 15.34 | 15.38 | 15.20 | 15.21 | 383,302 | -0.10(-0.64%) |
Aug 26, 2004 | 15.41 | 15.64 | 15.31 | 15.31 | 518,157 | -0.16(-1.06%) |
Aug 25, 2004 | 15.42 | 15.48 | 15.25 | 15.47 | 766,149 | +0.05(+0.34%) |
Aug 24, 2004 | 15.30 | 15.47 | 15.24 | 15.42 | 471,839 | +0.25(+1.65%) |
Aug 23, 2004 | 15.44 | 15.47 | 15.17 | 15.17 | 377,531 | -0.30(-1.96%) |
Aug 20, 2004 | 15.05 | 15.54 | 14.99 | 15.47 | 523,320 | +0.36(+2.40%) |
Aug 19, 2004 | 15.01 | 15.15 | 14.98 | 15.11 | 273,201 | -0.02(-0.13%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.60 | 15.13 | 631,295 | +0.38(+2.59%) |
Aug 17, 2004 | 14.66 | 14.85 | 14.66 | 14.75 | 1,017,027 | +0.03(+0.18%) |
Aug 16, 2004 | 14.67 | 14.91 | 14.66 | 14.72 | 738,966 | +0.12(+0.81%) |
Aug 13, 2004 | 14.68 | 14.79 | 14.57 | 14.61 | 238,425 | -0.09(-0.58%) |
Aug 12, 2004 | 14.74 | 14.74 | 14.53 | 14.69 | 564,020 | -0.05(-0.31%) |
Aug 11, 2004 | 14.88 | 14.88 | 14.69 | 14.74 | 398,489 | -0.20(-1.32%) |
Aug 10, 2004 | 14.78 | 14.95 | 14.72 | 14.93 | 371,457 | +0.18(+1.20%) |
Aug 09, 2004 | 14.70 | 14.93 | 14.70 | 14.76 | 314,053 | +0.02(+0.13%) |
Aug 06, 2004 | 14.88 | 14.88 | 14.64 | 14.74 | 691,736 | -0.28(-1.84%) |
Aug 05, 2004 | 15.25 | 15.28 | 14.97 | 15.01 | 433,265 | -0.30(-1.98%) |
Aug 04, 2004 | 15.24 | 15.40 | 15.09 | 15.32 | 393,325 | +0.03(+0.17%) |
Aug 03, 2004 | 15.38 | 15.41 | 15.24 | 15.29 | 225,668 | -0.20(-1.28%) |
Aug 02, 2004 | 15.34 | 15.50 | 15.11 | 15.49 | 521,802 | +0.11(+0.68%) |
Jul 30, 2004 | 15.47 | 15.53 | 15.36 | 15.38 | 384,062 | -0.09(-0.60%) |
Jul 29, 2004 | 15.59 | 15.59 | 15.34 | 15.47 | 357,334 | -0.11(-0.72%) |
Jul 28, 2004 | 15.61 | 15.67 | 15.25 | 15.59 | 797,737 | +0.01(+0.08%) |
Jul 27, 2004 | 15.58 | 15.69 | 15.51 | 15.57 | 1,477,477 | +0.05(+0.30%) |
Jul 26, 2004 | 15.59 | 15.76 | 15.44 | 15.53 | 480,950 | +0.04(+0.26%) |
Jul 23, 2004 | 15.70 | 15.77 | 15.48 | 15.49 | 603,808 | -0.22(-1.38%) |
Jul 22, 2004 | 15.92 | 15.93 | 15.61 | 15.70 | 863,646 | -0.28(-1.77%) |
Jul 21, 2004 | 16.13 | 16.32 | 15.97 | 15.99 | 2,031,777 | -0.47(-2.88%) |
Jul 20, 2004 | 16.13 | 16.48 | 15.80 | 16.46 | 2,354,335 | +0.58(+3.65%) |
Jul 19, 2004 | 15.96 | 16.02 | 15.82 | 15.88 | 297,803 | -0.08(-0.49%) |
Jul 16, 2004 | 15.97 | 16.26 | 15.94 | 15.96 | 428,861 | +0.03(+0.21%) |
Jul 15, 2004 | 15.94 | 16.17 | 15.84 | 15.93 | 559,464 | -0.07(-0.45%) |
Jul 14, 2004 | 15.71 | 16.28 | 15.61 | 16.00 | 1,548,245 | +0.30(+1.93%) |
Jul 13, 2004 | 15.70 | 15.75 | 15.58 | 15.70 | 586,799 | +0.07(+0.42%) |
Jul 12, 2004 | 15.54 | 15.67 | 15.48 | 15.63 | 500,693 | +0.07(+0.42%) |
Jul 09, 2004 | 15.59 | 15.75 | 15.49 | 15.57 | 370,698 | -0.02(-0.13%) |
Jul 08, 2004 | 15.61 | 15.70 | 15.57 | 15.59 | 511,627 | -0.10(-0.63%) |
Jul 07, 2004 | 15.64 | 15.79 | 15.63 | 15.69 | 590,444 | +0.13(+0.85%) |
Jul 06, 2004 | 15.63 | 15.70 | 15.49 | 15.55 | 591,810 | -0.11(-0.67%) |
Jul 02, 2004 | 15.65 | 15.71 | 15.54 | 15.66 | 404,259 | +0.04(+0.25%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.53 | 15.62 | 939,122 | -0.12(-0.75%) |
Jun 30, 2004 | 15.74 | 15.80 | 15.59 | 15.74 | 945,044 | +0.00(+0.00%) |
Jun 29, 2004 | 15.54 | 15.80 | 15.54 | 15.74 | 562,805 | +0.11(+0.72%) |
Jun 28, 2004 | 15.66 | 15.73 | 15.53 | 15.63 | 629,776 | -0.05(-0.29%) |
Jun 25, 2004 | 15.61 | 15.77 | 15.55 | 15.67 | 880,351 | -0.03(-0.21%) |
Jun 24, 2004 | 15.61 | 15.76 | 15.61 | 15.70 | 528,787 | +0.10(+0.63%) |
Jun 23, 2004 | 15.61 | 15.67 | 15.53 | 15.61 | 328,328 | -0.08(-0.50%) |
Jun 22, 2004 | 15.52 | 15.73 | 15.45 | 15.69 | 414,586 | +0.17(+1.10%) |
Jun 21, 2004 | 15.50 | 15.59 | 15.38 | 15.51 | 509,956 | +0.01(+0.04%) |
Jun 18, 2004 | 15.41 | 15.61 | 15.41 | 15.51 | 819,757 | -0.03(-0.17%) |
Jun 17, 2004 | 15.28 | 15.72 | 15.28 | 15.53 | 912,242 | +0.26(+1.68%) |
Jun 16, 2004 | 15.32 | 15.40 | 15.16 | 15.28 | 776,172 | -0.02(-0.13%) |
Jun 15, 2004 | 15.28 | 15.55 | 15.28 | 15.30 | 714,820 | +0.09(+0.56%) |
Jun 14, 2004 | 15.47 | 15.51 | 15.20 | 15.21 | 413,219 | -0.40(-2.57%) |
Jun 10, 2004 | 15.57 | 15.80 | 15.57 | 15.61 | 271,379 | +0.02(+0.13%) |
Jun 09, 2004 | 15.80 | 15.80 | 15.59 | 15.59 | 326,961 | -0.18(-1.13%) |
Jun 08, 2004 | 15.78 | 15.80 | 15.65 | 15.77 | 394,540 | +0.03(+0.21%) |
Jun 07, 2004 | 15.61 | 15.80 | 15.61 | 15.74 | 563,716 | +0.20(+1.27%) |
Jun 04, 2004 | 15.47 | 15.55 | 15.40 | 15.54 | 822,035 | +0.14(+0.94%) |
Jun 03, 2004 | 15.64 | 15.64 | 15.37 | 15.40 | 468,042 | -0.24(-1.56%) |
Jun 02, 2004 | 15.70 | 15.78 | 15.53 | 15.64 | 839,651 | -0.01(-0.08%) |
Jun 01, 2004 | 15.49 | 15.69 | 15.45 | 15.65 | 666,527 | +0.18(+1.15%) |
May 28, 2004 | 15.51 | 15.52 | 15.40 | 15.47 | 516,486 | -0.07(-0.42%) |
May 27, 2004 | 15.41 | 15.56 | 15.37 | 15.54 | 877,313 | +0.13(+0.85%) |
May 26, 2004 | 15.44 | 15.44 | 15.31 | 15.41 | 668,350 | +0.05(+0.34%) |
May 25, 2004 | 15.36 | 15.46 | 15.26 | 15.36 | 1,731,848 | -0.01(-0.04%) |
May 24, 2004 | 15.31 | 15.51 | 15.25 | 15.36 | 576,169 | +0.14(+0.95%) |
May 21, 2004 | 15.09 | 15.31 | 15.09 | 15.22 | 977,391 | +0.17(+1.14%) |
May 20, 2004 | 14.98 | 15.21 | 14.95 | 15.05 | 812,316 | +0.07(+0.44%) |
May 19, 2004 | 14.82 | 15.15 | 14.76 | 14.98 | 2,659,428 | +0.56(+3.88%) |
May 18, 2004 | 14.26 | 14.54 | 14.24 | 14.42 | 851,952 | +0.27(+1.91%) |
May 17, 2004 | 14.19 | 14.25 | 13.96 | 14.15 | 787,107 | -0.18(-1.24%) |
May 14, 2004 | 14.35 | 14.42 | 14.26 | 14.33 | 888,096 | -0.01(-0.09%) |
May 13, 2004 | 14.16 | 14.41 | 14.16 | 14.34 | 1,426,299 | +0.18(+1.30%) |
May 12, 2004 | 14.09 | 14.24 | 13.91 | 14.16 | 875,035 | +0.00(+0.00%) |
May 11, 2004 | 13.93 | 14.22 | 13.86 | 14.16 | 1,634,959 | +0.22(+1.56%) |
May 10, 2004 | 14.11 | 14.14 | 13.82 | 13.94 | 653,771 | -0.18(-1.26%) |
May 07, 2004 | 14.65 | 14.78 | 14.10 | 14.12 | 637,977 | -0.57(-3.90%) |
May 06, 2004 | 14.75 | 14.78 | 14.39 | 14.69 | 880,806 | -0.09(-0.62%) |
May 05, 2004 | 14.94 | 14.98 | 14.78 | 14.78 | 489,455 | -0.16(-1.06%) |
May 04, 2004 | 14.78 | 15.05 | 14.78 | 14.94 | 664,705 | +0.06(+0.40%) |