Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.94 | 20.02 | 19.51 | 20.02 | 287,600 | +0.38(+1.95%) |
Apr 28, 2005 | 19.93 | 19.93 | 19.50 | 19.64 | 181,300 | -0.25(-1.24%) |
Apr 27, 2005 | 19.66 | 20.01 | 19.52 | 19.89 | 260,000 | +0.12(+0.61%) |
Apr 26, 2005 | 20.41 | 20.42 | 19.67 | 19.77 | 305,500 | -0.72(-3.51%) |
Apr 25, 2005 | 20.02 | 20.50 | 20.00 | 20.49 | 370,400 | +0.46(+2.32%) |
Apr 22, 2005 | 20.04 | 20.20 | 19.51 | 20.02 | 257,900 | +0.01(+0.07%) |
Apr 21, 2005 | 19.61 | 20.06 | 19.50 | 20.01 | 251,300 | +0.59(+3.01%) |
Apr 20, 2005 | 19.47 | 19.73 | 19.26 | 19.43 | 166,300 | +0.03(+0.15%) |
Apr 19, 2005 | 19.39 | 19.63 | 19.34 | 19.39 | 224,900 | +0.08(+0.43%) |
Apr 18, 2005 | 19.68 | 19.68 | 19.01 | 19.31 | 329,600 | -0.36(-1.83%) |
Apr 15, 2005 | 19.18 | 20.25 | 19.18 | 19.67 | 507,200 | +0.57(+2.98%) |
Apr 14, 2005 | 20.07 | 20.14 | 19.07 | 19.10 | 354,600 | -1.07(-5.32%) |
Apr 13, 2005 | 19.66 | 20.25 | 19.55 | 20.18 | 376,800 | +0.62(+3.18%) |
Apr 12, 2005 | 19.44 | 19.64 | 19.27 | 19.55 | 389,200 | +0.19(+1.01%) |
Apr 11, 2005 | 19.25 | 19.36 | 19.18 | 19.36 | 201,600 | +0.11(+0.55%) |
Apr 08, 2005 | 18.91 | 19.38 | 18.91 | 19.25 | 295,600 | +0.38(+1.99%) |
Apr 07, 2005 | 18.61 | 18.89 | 18.59 | 18.88 | 135,300 | +0.16(+0.84%) |
Apr 06, 2005 | 18.60 | 18.82 | 18.57 | 18.72 | 138,900 | +0.12(+0.65%) |
Apr 05, 2005 | 18.46 | 18.75 | 18.44 | 18.60 | 170,300 | +0.14(+0.73%) |
Apr 04, 2005 | 18.18 | 18.46 | 18.03 | 18.46 | 100,200 | +0.32(+1.74%) |
Apr 01, 2005 | 18.30 | 18.42 | 18.06 | 18.15 | 139,700 | -0.12(-0.66%) |
Mar 31, 2005 | 18.39 | 18.49 | 18.26 | 18.27 | 102,000 | -0.12(-0.65%) |
Mar 30, 2005 | 18.05 | 18.41 | 18.01 | 18.39 | 109,400 | +0.38(+2.08%) |
Mar 29, 2005 | 18.11 | 18.46 | 18.01 | 18.02 | 182,500 | -0.13(-0.74%) |
Mar 28, 2005 | 17.75 | 18.23 | 17.64 | 18.15 | 201,400 | +0.36(+2.02%) |
Mar 24, 2005 | 17.98 | 18.07 | 17.79 | 17.79 | 192,900 | -0.18(-1.00%) |
Mar 23, 2005 | 18.29 | 18.32 | 17.97 | 17.97 | 207,800 | -0.32(-1.72%) |
Mar 22, 2005 | 18.34 | 18.67 | 18.25 | 18.29 | 153,000 | -0.14(-0.73%) |
Mar 21, 2005 | 18.15 | 18.42 | 18.02 | 18.42 | 199,600 | +0.17(+0.95%) |
Mar 18, 2005 | 18.26 | 18.44 | 18.07 | 18.25 | 430,800 | -0.39(-2.09%) |
Mar 17, 2005 | 18.71 | 18.77 | 18.57 | 18.64 | 134,000 | +0.00(+0.00%) |
Mar 16, 2005 | 19.11 | 19.20 | 18.60 | 18.64 | 162,100 | -0.44(-2.28%) |
Mar 15, 2005 | 19.13 | 19.30 | 19.01 | 19.07 | 162,500 | +0.09(+0.47%) |
Mar 14, 2005 | 18.81 | 19.11 | 18.81 | 18.98 | 161,600 | +0.20(+1.08%) |
Mar 11, 2005 | 18.73 | 18.86 | 18.65 | 18.78 | 137,000 | +0.03(+0.16%) |
Mar 10, 2005 | 18.94 | 19.09 | 18.71 | 18.75 | 133,000 | -0.26(-1.38%) |
Mar 09, 2005 | 19.23 | 19.30 | 18.94 | 19.01 | 126,600 | -0.21(-1.09%) |
Mar 08, 2005 | 19.01 | 19.37 | 18.94 | 19.22 | 150,800 | +0.11(+0.55%) |
Mar 07, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 131,100 | +0.04(+0.24%) |
Mar 04, 2005 | 18.89 | 19.12 | 18.82 | 19.07 | 184,500 | +0.17(+0.91%) |
Mar 03, 2005 | 18.69 | 18.93 | 18.69 | 18.90 | 154,500 | +0.20(+1.04%) |
Mar 02, 2005 | 18.78 | 18.83 | 18.64 | 18.70 | 227,000 | -0.05(-0.24%) |
Mar 01, 2005 | 18.62 | 18.75 | 18.60 | 18.75 | 241,200 | +0.32(+1.71%) |
Feb 28, 2005 | 18.20 | 18.52 | 18.15 | 18.43 | 169,700 | +0.25(+1.36%) |
Feb 25, 2005 | 18.14 | 18.24 | 18.06 | 18.19 | 189,500 | -0.05(-0.29%) |
Feb 24, 2005 | 18.11 | 18.24 | 18.00 | 18.24 | 136,800 | +0.22(+1.21%) |
Feb 23, 2005 | 18.14 | 18.18 | 18.00 | 18.02 | 206,400 | +0.02(+0.13%) |
Feb 22, 2005 | 18.42 | 18.44 | 18.00 | 18.00 | 234,900 | -0.72(-3.85%) |
Feb 18, 2005 | 18.75 | 18.82 | 18.50 | 18.72 | 163,700 | +0.09(+0.48%) |
Feb 17, 2005 | 18.98 | 19.01 | 18.56 | 18.63 | 299,300 | -0.11(-0.60%) |
Feb 16, 2005 | 18.40 | 18.74 | 18.40 | 18.74 | 149,900 | +0.36(+1.96%) |
Feb 15, 2005 | 18.57 | 18.64 | 18.32 | 18.38 | 148,700 | +0.01(+0.04%) |
Feb 14, 2005 | 18.34 | 18.38 | 17.94 | 18.38 | 134,700 | +0.05(+0.25%) |
Feb 11, 2005 | 18.23 | 18.41 | 18.06 | 18.33 | 139,000 | +0.10(+0.53%) |
Feb 10, 2005 | 18.36 | 18.38 | 18.14 | 18.23 | 165,600 | -0.19(-1.06%) |
Feb 09, 2005 | 18.66 | 18.67 | 18.40 | 18.43 | 158,400 | -0.25(-1.33%) |
Feb 08, 2005 | 18.51 | 18.69 | 18.36 | 18.68 | 181,900 | -0.02(-0.12%) |
Feb 07, 2005 | 18.82 | 18.82 | 18.57 | 18.70 | 130,100 | -0.05(-0.28%) |
Feb 04, 2005 | 18.73 | 18.82 | 18.65 | 18.75 | 197,800 | +0.04(+0.20%) |
Feb 03, 2005 | 18.30 | 18.72 | 18.23 | 18.71 | 182,500 | +0.49(+2.67%) |
Feb 02, 2005 | 18.27 | 18.37 | 18.13 | 18.23 | 116,600 | -0.08(-0.45%) |
Feb 01, 2005 | 18.12 | 18.34 | 18.02 | 18.31 | 242,100 | +0.29(+1.58%) |
Jan 31, 2005 | 17.81 | 18.04 | 17.74 | 18.02 | 180,500 | +0.31(+1.74%) |
Jan 28, 2005 | 17.67 | 17.74 | 17.49 | 17.71 | 143,400 | +0.04(+0.25%) |
Jan 27, 2005 | 18.04 | 18.04 | 17.55 | 17.67 | 132,600 | -0.36(-2.00%) |
Jan 26, 2005 | 17.83 | 18.07 | 17.83 | 18.03 | 166,100 | +0.30(+1.69%) |
Jan 25, 2005 | 17.89 | 17.95 | 17.62 | 17.73 | 149,800 | -0.15(-0.84%) |
Jan 24, 2005 | 18.00 | 18.11 | 17.80 | 17.88 | 134,900 | -0.15(-0.83%) |
Jan 21, 2005 | 18.09 | 18.33 | 18.01 | 18.03 | 100,400 | -0.09(-0.50%) |
Jan 20, 2005 | 18.07 | 18.23 | 18.02 | 18.12 | 105,500 | -0.07(-0.37%) |
Jan 19, 2005 | 18.38 | 18.41 | 18.11 | 18.19 | 106,000 | -0.19(-1.02%) |
Jan 18, 2005 | 18.00 | 18.38 | 17.94 | 18.38 | 119,500 | +0.33(+1.83%) |
Jan 14, 2005 | 17.82 | 18.07 | 17.77 | 18.05 | 105,900 | +0.23(+1.31%) |
Jan 13, 2005 | 17.59 | 18.07 | 17.55 | 17.81 | 152,300 | +0.20(+1.15%) |
Jan 12, 2005 | 17.89 | 17.92 | 17.50 | 17.61 | 179,300 | -0.25(-1.43%) |
Jan 11, 2005 | 18.06 | 18.12 | 17.82 | 17.86 | 177,200 | -0.20(-1.08%) |
Jan 10, 2005 | 17.95 | 18.20 | 17.79 | 18.06 | 134,200 | +0.20(+1.13%) |
Jan 07, 2005 | 17.82 | 18.14 | 17.80 | 17.86 | 156,400 | -0.07(-0.42%) |
Jan 06, 2005 | 17.98 | 18.10 | 17.93 | 17.93 | 143,900 | -0.04(-0.21%) |
Jan 05, 2005 | 17.93 | 18.02 | 17.75 | 17.97 | 179,500 | +0.11(+0.63%) |
Jan 04, 2005 | 18.20 | 18.26 | 17.84 | 17.86 | 187,800 | -0.28(-1.57%) |
Jan 03, 2005 | 18.51 | 18.58 | 18.09 | 18.14 | 181,500 | -0.30(-1.63%) |
Dec 31, 2004 | 18.38 | 18.48 | 18.21 | 18.44 | 156,400 | +0.06(+0.33%) |
Dec 30, 2004 | 18.07 | 18.40 | 18.06 | 18.38 | 185,700 | +0.38(+2.13%) |
Dec 29, 2004 | 18.05 | 18.07 | 17.92 | 18.00 | 103,200 | -0.04(-0.21%) |
Dec 28, 2004 | 17.77 | 18.04 | 17.76 | 18.04 | 122,800 | +0.23(+1.26%) |
Dec 27, 2004 | 18.03 | 18.04 | 17.77 | 17.81 | 116,500 | -0.18(-1.00%) |
Dec 23, 2004 | 17.97 | 18.05 | 17.85 | 17.99 | 100,700 | +0.03(+0.17%) |
Dec 22, 2004 | 17.84 | 18.08 | 17.84 | 17.96 | 133,500 | -0.01(-0.04%) |
Dec 21, 2004 | 17.71 | 17.97 | 17.71 | 17.97 | 182,500 | +0.20(+1.10%) |
Dec 20, 2004 | 17.89 | 17.92 | 17.66 | 17.77 | 125,000 | -0.15(-0.84%) |
Dec 17, 2004 | 17.70 | 17.93 | 17.64 | 17.93 | 194,000 | +0.09(+0.50%) |
Dec 16, 2004 | 17.96 | 17.96 | 17.62 | 17.84 | 121,400 | -0.08(-0.46%) |
Dec 15, 2004 | 18.06 | 18.07 | 17.84 | 17.92 | 127,800 | -0.15(-0.83%) |
Dec 14, 2004 | 18.00 | 18.07 | 17.81 | 18.07 | 135,500 | +0.07(+0.37%) |
Dec 13, 2004 | 17.74 | 18.00 | 17.59 | 18.00 | 152,900 | +0.43(+2.43%) |
Dec 10, 2004 | 17.47 | 17.57 | 17.32 | 17.57 | 137,300 | +0.11(+0.64%) |
Dec 09, 2004 | 17.32 | 17.79 | 17.32 | 17.46 | 216,300 | -0.02(-0.09%) |
Dec 08, 2004 | 17.55 | 17.66 | 17.36 | 17.48 | 138,300 | -0.10(-0.60%) |
Dec 07, 2004 | 17.98 | 17.99 | 17.52 | 17.58 | 195,600 | -0.31(-1.72%) |
Dec 06, 2004 | 17.77 | 17.92 | 17.62 | 17.89 | 275,500 | +0.43(+2.45%) |
Dec 03, 2004 | 17.32 | 17.47 | 17.25 | 17.46 | 166,700 | +0.07(+0.39%) |
Dec 02, 2004 | 17.70 | 17.73 | 17.31 | 17.39 | 156,100 | -0.35(-1.95%) |
Dec 01, 2004 | 17.88 | 17.93 | 17.67 | 17.74 | 164,800 | -0.05(-0.30%) |
Nov 30, 2004 | 17.79 | 17.87 | 17.63 | 17.79 | 120,600 | +0.00(+0.00%) |
Nov 29, 2004 | 17.77 | 17.85 | 17.64 | 17.79 | 119,500 | +0.01(+0.04%) |
Nov 26, 2004 | 17.85 | 17.92 | 17.76 | 17.78 | 77,100 | -0.05(-0.29%) |
Nov 24, 2004 | 17.55 | 17.84 | 17.55 | 17.84 | 161,600 | +0.36(+2.06%) |
Nov 23, 2004 | 17.24 | 17.48 | 17.18 | 17.48 | 147,100 | +0.28(+1.61%) |
Nov 22, 2004 | 17.31 | 17.50 | 17.16 | 17.20 | 302,100 | -0.11(-0.65%) |
Nov 19, 2004 | 17.53 | 17.58 | 17.25 | 17.31 | 249,000 | -0.26(-1.45%) |
Nov 18, 2004 | 17.86 | 17.92 | 17.53 | 17.57 | 173,100 | -0.29(-1.60%) |
Nov 17, 2004 | 17.77 | 17.88 | 17.71 | 17.85 | 198,900 | +0.19(+1.06%) |
Nov 16, 2004 | 17.76 | 17.77 | 17.63 | 17.66 | 196,500 | +0.03(+0.17%) |
Nov 15, 2004 | 17.72 | 17.73 | 17.59 | 17.63 | 244,600 | +0.05(+0.30%) |
Nov 12, 2004 | 17.51 | 17.62 | 17.30 | 17.58 | 309,500 | +0.34(+1.96%) |
Nov 11, 2004 | 17.18 | 17.25 | 17.11 | 17.24 | 119,400 | +0.14(+0.83%) |
Nov 10, 2004 | 17.02 | 17.18 | 16.95 | 17.10 | 411,500 | +0.05(+0.26%) |
Nov 09, 2004 | 17.02 | 17.24 | 17.02 | 17.05 | 271,200 | -0.12(-0.70%) |
Nov 08, 2004 | 17.18 | 17.27 | 17.12 | 17.18 | 198,600 | +0.00(+0.00%) |
Nov 05, 2004 | 17.21 | 17.25 | 17.05 | 17.18 | 166,400 | -0.03(-0.17%) |
Nov 04, 2004 | 16.66 | 17.24 | 16.64 | 17.20 | 222,300 | +0.60(+3.61%) |
Nov 03, 2004 | 16.49 | 16.64 | 16.45 | 16.61 | 162,000 | +0.30(+1.84%) |
Nov 02, 2004 | 16.29 | 16.48 | 16.24 | 16.30 | 149,400 | +0.09(+0.56%) |
Nov 01, 2004 | 16.43 | 16.44 | 16.12 | 16.21 | 213,000 | -0.18(-1.10%) |
Oct 29, 2004 | 16.21 | 16.39 | 16.09 | 16.39 | 131,500 | +0.19(+1.16%) |
Oct 28, 2004 | 16.12 | 16.23 | 15.98 | 16.21 | 92,300 | +0.09(+0.56%) |
Oct 27, 2004 | 15.91 | 16.12 | 15.91 | 16.12 | 151,700 | +0.22(+1.37%) |
Oct 26, 2004 | 15.68 | 16.01 | 15.58 | 15.90 | 160,900 | +0.15(+0.95%) |
Oct 25, 2004 | 15.72 | 15.86 | 15.63 | 15.75 | 158,700 | -0.03(-0.19%) |
Oct 22, 2004 | 16.01 | 16.03 | 15.73 | 15.78 | 148,900 | -0.20(-1.27%) |
Oct 21, 2004 | 15.99 | 16.15 | 15.90 | 15.98 | 138,400 | +0.02(+0.09%) |
Oct 20, 2004 | 15.97 | 16.05 | 15.79 | 15.97 | 119,800 | -0.03(-0.19%) |
Oct 19, 2004 | 16.16 | 16.29 | 15.99 | 16.00 | 91,700 | -0.16(-0.97%) |
Oct 18, 2004 | 16.19 | 16.38 | 16.12 | 16.16 | 99,500 | -0.04(-0.23%) |
Oct 15, 2004 | 15.95 | 16.27 | 15.76 | 16.19 | 147,000 | +0.25(+1.60%) |
Oct 14, 2004 | 16.08 | 16.15 | 15.94 | 15.94 | 80,700 | -0.14(-0.89%) |
Oct 13, 2004 | 16.39 | 16.48 | 16.04 | 16.08 | 110,300 | -0.38(-2.28%) |
Oct 12, 2004 | 16.36 | 16.52 | 16.29 | 16.45 | 116,900 | +0.09(+0.55%) |
Oct 11, 2004 | 16.24 | 16.39 | 16.20 | 16.36 | 63,800 | +0.01(+0.09%) |
Oct 08, 2004 | 16.29 | 16.41 | 16.25 | 16.35 | 93,400 | +0.07(+0.41%) |
Oct 07, 2004 | 16.54 | 16.54 | 16.28 | 16.28 | 94,700 | -0.21(-1.27%) |
Oct 06, 2004 | 16.43 | 16.49 | 16.35 | 16.49 | 101,300 | +0.11(+0.69%) |
Oct 05, 2004 | 16.54 | 16.56 | 16.36 | 16.38 | 143,700 | -0.16(-0.95%) |
Oct 04, 2004 | 16.88 | 16.88 | 16.50 | 16.54 | 162,700 | -0.15(-0.90%) |
Oct 01, 2004 | 16.61 | 16.86 | 16.55 | 16.69 | 149,000 | +0.11(+0.63%) |
Sep 30, 2004 | 16.53 | 16.62 | 16.43 | 16.58 | 103,900 | +0.05(+0.32%) |
Sep 29, 2004 | 16.43 | 16.58 | 16.31 | 16.53 | 96,600 | +0.16(+0.96%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.34 | 16.37 | 125,100 | +0.00(+0.00%) |
Sep 27, 2004 | 16.48 | 16.48 | 16.23 | 16.37 | 92,700 | -0.07(-0.41%) |
Sep 24, 2004 | 16.59 | 16.60 | 16.34 | 16.44 | 119,200 | -0.12(-0.72%) |
Sep 23, 2004 | 16.43 | 16.56 | 16.35 | 16.56 | 145,100 | +0.13(+0.82%) |
Sep 22, 2004 | 16.48 | 16.48 | 16.28 | 16.43 | 127,700 | +0.02(+0.14%) |
Sep 21, 2004 | 16.32 | 16.47 | 16.31 | 16.40 | 108,300 | +0.08(+0.51%) |
Sep 20, 2004 | 16.50 | 16.52 | 16.32 | 16.32 | 97,500 | -0.18(-1.09%) |
Sep 17, 2004 | 16.48 | 16.53 | 16.45 | 16.50 | 143,700 | +0.02(+0.09%) |
Sep 16, 2004 | 16.59 | 16.66 | 16.48 | 16.48 | 113,500 | -0.03(-0.18%) |
Sep 15, 2004 | 16.43 | 16.58 | 16.39 | 16.52 | 132,900 | +0.11(+0.69%) |
Sep 14, 2004 | 16.34 | 16.54 | 16.33 | 16.40 | 125,900 | -0.05(-0.32%) |
Sep 13, 2004 | 16.44 | 16.57 | 16.35 | 16.45 | 144,200 | +0.04(+0.23%) |
Sep 10, 2004 | 16.51 | 16.54 | 16.31 | 16.42 | 114,000 | -0.08(-0.50%) |
Sep 09, 2004 | 16.34 | 16.50 | 16.33 | 16.50 | 132,500 | +0.23(+1.38%) |
Sep 08, 2004 | 16.47 | 16.49 | 16.16 | 16.27 | 112,300 | -0.19(-1.14%) |
Sep 07, 2004 | 16.32 | 16.49 | 16.32 | 16.46 | 154,000 | +0.18(+1.11%) |
Sep 03, 2004 | 16.42 | 16.42 | 16.10 | 16.28 | 137,300 | -0.14(-0.82%) |
Sep 02, 2004 | 16.31 | 16.45 | 16.26 | 16.42 | 172,500 | +0.16(+1.02%) |
Sep 01, 2004 | 15.92 | 16.25 | 15.92 | 16.25 | 250,700 | +0.35(+2.22%) |
Aug 31, 2004 | 15.66 | 15.90 | 15.54 | 15.90 | 195,900 | +0.38(+2.42%) |
Aug 30, 2004 | 15.67 | 15.68 | 15.44 | 15.53 | 70,300 | -0.10(-0.62%) |
Aug 27, 2004 | 15.74 | 15.75 | 15.54 | 15.62 | 113,500 | -0.09(-0.57%) |
Aug 26, 2004 | 15.68 | 15.82 | 15.60 | 15.71 | 185,900 | +0.03(+0.19%) |
Aug 25, 2004 | 15.22 | 15.74 | 15.22 | 15.68 | 140,400 | +0.38(+2.45%) |
Aug 24, 2004 | 15.22 | 15.35 | 15.20 | 15.31 | 135,800 | +0.11(+0.74%) |
Aug 23, 2004 | 15.15 | 15.26 | 15.08 | 15.20 | 93,000 | -0.03(-0.20%) |
Aug 20, 2004 | 14.97 | 15.22 | 14.93 | 15.22 | 142,900 | +0.22(+1.50%) |
Aug 19, 2004 | 15.11 | 15.11 | 14.93 | 15.00 | 96,900 | -0.16(-1.04%) |
Aug 18, 2004 | 14.96 | 15.19 | 14.92 | 15.16 | 124,800 | +0.22(+1.46%) |
Aug 17, 2004 | 15.13 | 15.13 | 14.94 | 14.94 | 105,600 | -0.13(-0.90%) |
Aug 16, 2004 | 15.06 | 15.16 | 14.98 | 15.07 | 109,800 | +0.07(+0.50%) |
Aug 13, 2004 | 15.09 | 15.11 | 14.96 | 15.00 | 93,500 | +0.02(+0.15%) |
Aug 12, 2004 | 15.08 | 15.09 | 14.96 | 14.98 | 126,400 | -0.20(-1.29%) |
Aug 11, 2004 | 15.02 | 15.17 | 14.89 | 15.17 | 148,300 | +0.17(+1.15%) |
Aug 10, 2004 | 14.93 | 15.07 | 14.85 | 15.00 | 161,700 | +0.22(+1.52%) |
Aug 09, 2004 | 14.93 | 14.96 | 14.74 | 14.78 | 110,400 | -0.07(-0.51%) |
Aug 06, 2004 | 15.02 | 15.16 | 14.81 | 14.85 | 245,600 | -0.17(-1.10%) |
Aug 05, 2004 | 15.22 | 15.27 | 14.98 | 15.02 | 238,400 | -0.10(-0.65%) |
Aug 04, 2004 | 15.00 | 15.11 | 14.66 | 15.11 | 222,700 | +0.63(+4.35%) |
Aug 03, 2004 | 14.46 | 14.56 | 14.34 | 14.48 | 143,300 | +0.01(+0.05%) |
Aug 02, 2004 | 14.60 | 14.60 | 14.41 | 14.47 | 142,600 | -0.11(-0.77%) |
Jul 30, 2004 | 14.62 | 14.70 | 14.51 | 14.59 | 167,100 | -0.05(-0.36%) |
Jul 29, 2004 | 14.56 | 14.65 | 14.45 | 14.64 | 122,300 | +0.15(+1.04%) |
Jul 28, 2004 | 14.47 | 14.55 | 14.18 | 14.49 | 156,500 | +0.02(+0.10%) |
Jul 27, 2004 | 14.29 | 14.51 | 14.21 | 14.47 | 145,400 | +0.29(+2.06%) |
Jul 26, 2004 | 14.47 | 14.59 | 14.18 | 14.18 | 156,200 | -0.22(-1.51%) |
Jul 23, 2004 | 14.40 | 14.50 | 14.36 | 14.40 | 164,400 | -0.04(-0.26%) |
Jul 22, 2004 | 14.66 | 14.69 | 14.44 | 14.44 | 120,400 | -0.09(-0.62%) |
Jul 21, 2004 | 14.89 | 14.93 | 14.53 | 14.53 | 107,900 | -0.28(-1.87%) |
Jul 20, 2004 | 14.45 | 14.81 | 14.44 | 14.80 | 178,200 | +0.36(+2.49%) |
Jul 19, 2004 | 14.62 | 14.70 | 14.45 | 14.45 | 163,100 | -0.10(-0.67%) |
Jul 16, 2004 | 14.69 | 14.76 | 14.51 | 14.54 | 165,800 | -0.14(-0.97%) |
Jul 15, 2004 | 14.62 | 14.89 | 14.59 | 14.69 | 145,600 | +0.11(+0.72%) |
Jul 14, 2004 | 14.78 | 14.78 | 14.57 | 14.58 | 148,500 | -0.20(-1.32%) |
Jul 13, 2004 | 14.74 | 14.90 | 14.66 | 14.78 | 174,600 | +0.11(+0.77%) |
Jul 12, 2004 | 14.79 | 14.89 | 14.65 | 14.66 | 216,600 | -0.13(-0.86%) |
Jul 09, 2004 | 14.76 | 14.89 | 14.68 | 14.79 | 108,400 | +0.08(+0.56%) |
Jul 08, 2004 | 14.85 | 14.99 | 14.65 | 14.71 | 146,700 | -0.17(-1.11%) |
Jul 07, 2004 | 14.97 | 15.00 | 14.85 | 14.87 | 148,300 | -0.05(-0.35%) |
Jul 06, 2004 | 15.05 | 15.08 | 14.93 | 14.93 | 110,900 | -0.18(-1.19%) |
Jul 02, 2004 | 15.06 | 15.17 | 14.97 | 15.11 | 131,600 | +0.11(+0.75%) |
Jul 01, 2004 | 15.09 | 15.15 | 14.81 | 14.99 | 151,600 | -0.04(-0.30%) |
Jun 30, 2004 | 14.86 | 15.04 | 14.85 | 15.04 | 215,800 | +0.24(+1.62%) |
Jun 29, 2004 | 14.87 | 14.93 | 14.78 | 14.80 | 217,300 | +0.02(+0.15%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.77 | 14.78 | 171,800 | -0.34(-2.28%) |
Jun 25, 2004 | 14.77 | 15.12 | 14.74 | 15.12 | 242,300 | +0.37(+2.49%) |
Jun 24, 2004 | 14.89 | 14.94 | 14.66 | 14.75 | 240,800 | -0.10(-0.66%) |
Jun 23, 2004 | 14.89 | 15.00 | 14.78 | 14.85 | 144,200 | -0.04(-0.25%) |
Jun 22, 2004 | 14.86 | 14.93 | 14.70 | 14.89 | 223,500 | -0.04(-0.25%) |
Jun 21, 2004 | 15.07 | 15.09 | 14.86 | 14.93 | 249,900 | -0.13(-0.85%) |
Jun 18, 2004 | 15.15 | 15.16 | 15.04 | 15.05 | 194,200 | -0.16(-1.08%) |
Jun 17, 2004 | 15.33 | 15.34 | 15.11 | 15.22 | 120,000 | -0.08(-0.54%) |
Jun 16, 2004 | 15.33 | 15.44 | 15.23 | 15.30 | 107,600 | +0.04(+0.25%) |
Jun 15, 2004 | 15.38 | 15.62 | 15.26 | 15.26 | 296,200 | -0.06(-0.39%) |
Jun 14, 2004 | 15.30 | 15.40 | 15.08 | 15.32 | 296,600 | +0.31(+2.10%) |
Jun 10, 2004 | 15.11 | 15.15 | 14.97 | 15.01 | 179,800 | +0.06(+0.40%) |
Jun 09, 2004 | 14.98 | 15.13 | 14.91 | 14.95 | 152,000 | +0.06(+0.40%) |
Jun 08, 2004 | 14.89 | 15.02 | 14.78 | 14.89 | 170,600 | +0.05(+0.35%) |
Jun 07, 2004 | 14.81 | 14.93 | 14.65 | 14.84 | 173,600 | +0.08(+0.56%) |
Jun 04, 2004 | 14.74 | 15.02 | 14.59 | 14.75 | 281,700 | +0.19(+1.29%) |
Jun 03, 2004 | 14.93 | 14.93 | 14.56 | 14.56 | 146,800 | -0.33(-2.22%) |
Jun 02, 2004 | 15.13 | 15.15 | 14.88 | 14.89 | 143,100 | -0.14(-0.95%) |
Jun 01, 2004 | 15.07 | 15.10 | 14.80 | 15.04 | 178,300 | +0.14(+0.96%) |
May 28, 2004 | 14.90 | 15.11 | 14.89 | 14.89 | 165,900 | +0.04(+0.30%) |
May 27, 2004 | 14.81 | 14.98 | 14.78 | 14.85 | 144,600 | +0.01(+0.10%) |
May 26, 2004 | 14.96 | 14.97 | 14.63 | 14.84 | 198,100 | +0.17(+1.18%) |
May 25, 2004 | 14.60 | 14.87 | 14.53 | 14.66 | 231,000 | +0.11(+0.77%) |
May 24, 2004 | 14.36 | 14.57 | 14.36 | 14.55 | 134,400 | +0.24(+1.68%) |
May 21, 2004 | 14.40 | 14.47 | 14.27 | 14.31 | 109,600 | +0.03(+0.21%) |
May 20, 2004 | 14.36 | 14.40 | 14.25 | 14.28 | 128,200 | +0.03(+0.21%) |
May 19, 2004 | 14.47 | 14.54 | 14.23 | 14.25 | 274,400 | -0.16(-1.09%) |
May 18, 2004 | 14.51 | 14.57 | 14.29 | 14.41 | 116,500 | +0.08(+0.58%) |
May 17, 2004 | 14.50 | 14.55 | 14.25 | 14.32 | 194,900 | -0.24(-1.65%) |
May 14, 2004 | 14.61 | 14.65 | 14.42 | 14.56 | 127,800 | -0.04(-0.31%) |
May 13, 2004 | 14.62 | 14.79 | 14.45 | 14.61 | 153,500 | +0.01(+0.05%) |
May 12, 2004 | 14.78 | 14.85 | 14.36 | 14.60 | 193,600 | -0.20(-1.37%) |
May 11, 2004 | 14.95 | 15.07 | 14.74 | 14.80 | 162,400 | -0.14(-0.95%) |
May 10, 2004 | 15.04 | 15.04 | 14.36 | 14.95 | 353,000 | -0.09(-0.60%) |
May 07, 2004 | 15.46 | 15.53 | 14.91 | 15.04 | 243,600 | -0.42(-2.72%) |
May 06, 2004 | 15.53 | 15.60 | 15.38 | 15.46 | 221,000 | +0.00(+0.00%) |
May 05, 2004 | 15.54 | 15.59 | 15.34 | 15.46 | 164,500 | +0.01(+0.05%) |
May 04, 2004 | 15.49 | 15.53 | 15.38 | 15.45 | 119,100 | +0.09(+0.59%) |