Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.02 | 16.07 | 15.50 | 15.83 | 1,684,528 | -0.04(-0.22%) |
Apr 28, 2005 | 15.97 | 16.02 | 15.79 | 15.87 | 377,733 | -0.10(-0.63%) |
Apr 27, 2005 | 16.18 | 16.18 | 15.93 | 15.97 | 414,047 | -0.21(-1.28%) |
Apr 26, 2005 | 16.35 | 16.39 | 16.15 | 16.18 | 393,514 | -0.22(-1.37%) |
Apr 25, 2005 | 15.94 | 16.42 | 15.94 | 16.40 | 791,611 | +0.46(+2.88%) |
Apr 22, 2005 | 16.28 | 16.28 | 15.82 | 15.94 | 638,379 | -0.37(-2.28%) |
Apr 21, 2005 | 16.22 | 16.39 | 16.14 | 16.31 | 479,718 | +0.12(+0.76%) |
Apr 20, 2005 | 16.24 | 16.26 | 16.03 | 16.19 | 656,536 | -0.05(-0.29%) |
Apr 19, 2005 | 16.21 | 16.46 | 16.15 | 16.24 | 949,933 | +0.14(+0.88%) |
Apr 18, 2005 | 16.03 | 16.28 | 15.92 | 16.09 | 723,056 | +0.02(+0.11%) |
Apr 15, 2005 | 16.47 | 16.47 | 15.94 | 16.08 | 852,700 | -0.48(-2.92%) |
Apr 14, 2005 | 16.48 | 16.61 | 16.38 | 16.56 | 1,526,715 | +0.02(+0.14%) |
Apr 13, 2005 | 16.35 | 16.68 | 16.35 | 16.54 | 957,060 | +0.10(+0.61%) |
Apr 12, 2005 | 16.39 | 16.52 | 16.28 | 16.44 | 945,691 | -0.01(-0.07%) |
Apr 11, 2005 | 17.07 | 17.08 | 16.21 | 16.45 | 2,049,535 | -0.62(-3.66%) |
Apr 08, 2005 | 17.27 | 17.33 | 16.94 | 17.07 | 1,033,082 | -0.25(-1.43%) |
Apr 07, 2005 | 17.24 | 17.37 | 17.21 | 17.32 | 862,712 | +0.08(+0.48%) |
Apr 06, 2005 | 17.58 | 17.64 | 17.15 | 17.24 | 1,089,759 | -0.31(-1.75%) |
Apr 05, 2005 | 17.74 | 18.06 | 17.36 | 17.54 | 1,447,809 | +0.10(+0.57%) |
Apr 04, 2005 | 17.65 | 18.19 | 17.44 | 17.44 | 1,091,286 | +0.05(+0.30%) |
Apr 01, 2005 | 18.06 | 18.09 | 17.33 | 17.39 | 881,378 | -0.62(-3.44%) |
Mar 31, 2005 | 18.36 | 18.42 | 18.01 | 18.01 | 438,822 | -0.42(-2.30%) |
Mar 30, 2005 | 18.42 | 18.52 | 18.27 | 18.43 | 874,251 | +0.02(+0.10%) |
Mar 29, 2005 | 18.68 | 18.76 | 18.38 | 18.42 | 351,770 | -0.29(-1.57%) |
Mar 28, 2005 | 18.86 | 18.92 | 18.59 | 18.71 | 328,862 | -0.06(-0.31%) |
Mar 24, 2005 | 18.61 | 18.78 | 18.33 | 18.77 | 287,797 | +0.22(+1.18%) |
Mar 23, 2005 | 18.83 | 18.90 | 18.48 | 18.55 | 259,119 | -0.37(-1.93%) |
Mar 22, 2005 | 18.95 | 19.21 | 18.75 | 18.92 | 343,455 | +0.03(+0.16%) |
Mar 21, 2005 | 19.03 | 19.09 | 18.79 | 18.89 | 514,505 | -0.15(-0.77%) |
Mar 18, 2005 | 19.12 | 19.15 | 18.92 | 19.03 | 184,963 | -0.04(-0.19%) |
Mar 17, 2005 | 18.73 | 19.15 | 18.68 | 19.07 | 622,259 | +0.38(+2.05%) |
Mar 16, 2005 | 18.74 | 18.76 | 18.59 | 18.69 | 456,809 | -0.09(-0.47%) |
Mar 15, 2005 | 18.89 | 18.94 | 18.71 | 18.78 | 349,055 | -0.08(-0.44%) |
Mar 14, 2005 | 18.92 | 19.01 | 18.83 | 18.86 | 255,216 | -0.06(-0.34%) |
Mar 11, 2005 | 18.68 | 19.01 | 18.66 | 18.92 | 254,707 | +0.31(+1.65%) |
Mar 10, 2005 | 18.86 | 18.89 | 18.57 | 18.62 | 466,651 | -0.24(-1.25%) |
Mar 09, 2005 | 19.15 | 19.15 | 18.83 | 18.85 | 275,239 | -0.25(-1.30%) |
Mar 08, 2005 | 19.44 | 19.45 | 19.09 | 19.10 | 741,043 | -0.31(-1.61%) |
Mar 07, 2005 | 19.51 | 19.54 | 19.32 | 19.41 | 481,245 | -0.16(-0.81%) |
Mar 04, 2005 | 18.88 | 19.68 | 18.86 | 19.57 | 1,397,919 | +0.74(+3.94%) |
Mar 03, 2005 | 19.09 | 19.09 | 18.69 | 18.83 | 531,813 | -0.12(-0.62%) |
Mar 02, 2005 | 19.12 | 19.15 | 18.93 | 18.95 | 335,140 | -0.17(-0.89%) |
Mar 01, 2005 | 19.06 | 19.21 | 19.03 | 19.12 | 416,592 | +0.05(+0.28%) |
Feb 28, 2005 | 18.86 | 19.23 | 18.80 | 19.06 | 477,003 | -0.06(-0.31%) |
Feb 25, 2005 | 19.03 | 19.19 | 18.98 | 19.12 | 586,284 | -0.01(-0.03%) |
Feb 24, 2005 | 18.30 | 19.26 | 18.21 | 19.13 | 858,809 | +0.68(+3.67%) |
Feb 23, 2005 | 18.32 | 18.55 | 18.32 | 18.45 | 517,898 | +0.02(+0.10%) |
Feb 22, 2005 | 18.78 | 18.82 | 18.16 | 18.43 | 1,006,271 | -0.64(-3.37%) |
Feb 18, 2005 | 18.92 | 19.15 | 18.92 | 19.08 | 771,418 | +0.16(+0.84%) |
Feb 17, 2005 | 18.62 | 18.95 | 18.57 | 18.92 | 1,254,530 | +0.21(+1.10%) |
Feb 16, 2005 | 18.56 | 18.74 | 18.40 | 18.71 | 1,513,649 | -0.09(-0.50%) |
Feb 15, 2005 | 18.98 | 19.06 | 18.79 | 18.80 | 609,023 | -0.14(-0.75%) |
Feb 14, 2005 | 19.45 | 19.45 | 18.86 | 18.95 | 1,442,378 | -0.52(-2.66%) |
Feb 11, 2005 | 19.67 | 19.68 | 19.44 | 19.46 | 887,147 | -0.16(-0.81%) |
Feb 10, 2005 | 20.05 | 20.10 | 19.60 | 19.62 | 649,409 | -0.42(-2.09%) |
Feb 09, 2005 | 20.42 | 20.42 | 19.85 | 20.04 | 584,248 | -0.44(-2.13%) |
Feb 08, 2005 | 20.67 | 20.68 | 20.45 | 20.48 | 281,009 | -0.12(-0.60%) |
Feb 07, 2005 | 20.83 | 20.99 | 20.48 | 20.60 | 511,450 | -0.17(-0.82%) |
Feb 04, 2005 | 20.80 | 20.86 | 20.66 | 20.77 | 354,655 | +0.01(+0.03%) |
Feb 03, 2005 | 20.83 | 21.01 | 20.71 | 20.77 | 736,122 | -0.21(-0.98%) |
Feb 02, 2005 | 20.62 | 20.97 | 20.56 | 20.97 | 613,944 | +0.37(+1.77%) |
Feb 01, 2005 | 20.40 | 20.84 | 20.39 | 20.61 | 585,945 | +0.21(+1.01%) |
Jan 31, 2005 | 19.92 | 20.49 | 19.91 | 20.40 | 450,191 | +0.66(+3.34%) |
Jan 28, 2005 | 20.04 | 20.07 | 19.59 | 19.74 | 377,394 | -0.29(-1.47%) |
Jan 27, 2005 | 19.86 | 20.17 | 19.86 | 20.04 | 406,920 | +0.18(+0.92%) |
Jan 26, 2005 | 19.41 | 19.91 | 19.39 | 19.85 | 484,978 | +0.45(+2.31%) |
Jan 25, 2005 | 19.42 | 19.56 | 19.31 | 19.41 | 249,786 | -0.04(-0.21%) |
Jan 24, 2005 | 19.51 | 19.62 | 19.36 | 19.45 | 481,754 | -0.12(-0.60%) |
Jan 21, 2005 | 19.76 | 19.78 | 19.52 | 19.56 | 310,705 | -0.05(-0.24%) |
Jan 20, 2005 | 19.92 | 19.94 | 19.49 | 19.61 | 306,293 | -0.26(-1.30%) |
Jan 19, 2005 | 20.28 | 20.28 | 19.84 | 19.87 | 179,873 | -0.51(-2.49%) |
Jan 18, 2005 | 20.14 | 20.38 | 20.07 | 20.38 | 463,088 | +0.24(+1.17%) |
Jan 14, 2005 | 19.89 | 20.18 | 19.79 | 20.14 | 290,681 | +0.34(+1.73%) |
Jan 13, 2005 | 19.51 | 19.99 | 19.47 | 19.80 | 569,485 | +0.22(+1.11%) |
Jan 12, 2005 | 19.54 | 19.61 | 19.35 | 19.58 | 337,007 | -0.03(-0.15%) |
Jan 11, 2005 | 19.48 | 19.72 | 19.47 | 19.61 | 469,367 | +0.01(+0.03%) |
Jan 10, 2005 | 19.65 | 19.95 | 19.50 | 19.61 | 854,397 | -0.04(-0.21%) |
Jan 07, 2005 | 20.04 | 20.06 | 19.55 | 19.65 | 654,330 | +0.05(+0.27%) |
Jan 06, 2005 | 20.20 | 20.20 | 18.65 | 19.59 | 4,016,091 | -0.60(-2.98%) |
Jan 05, 2005 | 20.71 | 20.74 | 20.12 | 20.20 | 473,269 | -0.56(-2.70%) |
Jan 04, 2005 | 20.74 | 21.01 | 20.73 | 20.76 | 488,202 | +0.01(+0.06%) |
Jan 03, 2005 | 21.19 | 21.42 | 20.64 | 20.74 | 365,176 | -0.46(-2.17%) |
Dec 31, 2004 | 21.21 | 21.32 | 21.16 | 21.20 | 92,991 | +0.04(+0.17%) |
Dec 30, 2004 | 21.16 | 21.39 | 20.99 | 21.17 | 150,686 | -0.08(-0.36%) |
Dec 29, 2004 | 21.27 | 21.51 | 21.04 | 21.24 | 242,828 | +0.02(+0.11%) |
Dec 28, 2004 | 20.81 | 21.25 | 20.80 | 21.22 | 264,718 | +0.35(+1.67%) |
Dec 27, 2004 | 20.94 | 20.98 | 20.37 | 20.87 | 320,208 | +0.00(+0.00%) |
Dec 23, 2004 | 20.74 | 20.96 | 20.74 | 20.87 | 104,699 | +0.01(+0.06%) |
Dec 22, 2004 | 20.63 | 21.01 | 20.57 | 20.86 | 193,787 | +0.35(+1.72%) |
Dec 21, 2004 | 20.60 | 20.61 | 20.27 | 20.51 | 454,603 | -0.09(-0.43%) |
Dec 20, 2004 | 20.74 | 20.94 | 20.57 | 20.60 | 232,307 | -0.05(-0.26%) |
Dec 17, 2004 | 20.74 | 20.81 | 20.63 | 20.65 | 405,563 | -0.11(-0.51%) |
Dec 16, 2004 | 20.87 | 20.87 | 20.68 | 20.76 | 251,313 | -0.12(-0.56%) |
Dec 15, 2004 | 20.66 | 20.87 | 20.58 | 20.87 | 334,292 | +0.19(+0.94%) |
Dec 14, 2004 | 20.63 | 20.77 | 20.50 | 20.68 | 348,546 | -0.20(-0.96%) |
Dec 13, 2004 | 20.47 | 20.88 | 20.38 | 20.88 | 382,654 | +0.49(+2.40%) |
Dec 10, 2004 | 20.27 | 20.39 | 20.18 | 20.39 | 218,393 | +0.12(+0.58%) |
Dec 09, 2004 | 20.33 | 20.44 | 20.19 | 20.27 | 318,002 | -0.19(-0.95%) |
Dec 08, 2004 | 20.33 | 20.55 | 20.32 | 20.47 | 415,405 | +0.10(+0.49%) |
Dec 07, 2004 | 21.07 | 21.10 | 20.34 | 20.37 | 415,235 | -0.62(-2.98%) |
Dec 06, 2004 | 21.14 | 21.14 | 20.90 | 20.99 | 293,736 | -0.15(-0.70%) |
Dec 03, 2004 | 21.30 | 21.36 | 21.07 | 21.14 | 214,150 | -0.14(-0.64%) |
Dec 02, 2004 | 21.36 | 21.44 | 21.20 | 21.27 | 341,589 | -0.09(-0.41%) |
Dec 01, 2004 | 21.10 | 21.53 | 21.10 | 21.36 | 311,044 | +0.37(+1.77%) |
Nov 30, 2004 | 21.42 | 21.42 | 20.80 | 20.99 | 451,040 | -0.57(-2.65%) |
Nov 29, 2004 | 21.48 | 21.63 | 21.21 | 21.56 | 294,754 | +0.19(+0.88%) |
Nov 26, 2004 | 21.35 | 21.45 | 21.34 | 21.37 | 74,834 | +0.02(+0.11%) |
Nov 24, 2004 | 21.39 | 21.45 | 21.26 | 21.35 | 164,261 | -0.02(-0.08%) |
Nov 23, 2004 | 21.19 | 21.46 | 21.04 | 21.37 | 445,779 | +0.15(+0.72%) |
Nov 22, 2004 | 21.04 | 21.34 | 21.00 | 21.21 | 540,298 | +0.10(+0.47%) |
Nov 19, 2004 | 21.19 | 21.28 | 20.92 | 21.11 | 678,936 | -0.08(-0.36%) |
Nov 18, 2004 | 21.33 | 21.50 | 21.11 | 21.19 | 468,688 | -0.21(-0.99%) |
Nov 17, 2004 | 21.21 | 21.80 | 21.21 | 21.40 | 791,102 | +0.22(+1.03%) |
Nov 16, 2004 | 20.94 | 21.30 | 20.94 | 21.19 | 657,385 | +0.19(+0.90%) |
Nov 15, 2004 | 20.83 | 21.00 | 20.68 | 21.00 | 230,101 | +0.07(+0.34%) |
Nov 12, 2004 | 20.63 | 20.94 | 20.50 | 20.93 | 409,805 | +0.32(+1.57%) |
Nov 11, 2004 | 20.83 | 20.89 | 20.50 | 20.60 | 286,269 | -0.18(-0.85%) |
Nov 10, 2004 | 20.68 | 20.89 | 20.52 | 20.78 | 347,867 | +0.04(+0.20%) |
Nov 09, 2004 | 20.66 | 21.01 | 20.58 | 20.74 | 405,053 | -0.02(-0.11%) |
Nov 08, 2004 | 20.68 | 20.94 | 20.68 | 20.76 | 477,342 | +0.04(+0.20%) |
Nov 05, 2004 | 20.33 | 20.85 | 20.33 | 20.72 | 949,933 | +0.39(+1.91%) |
Nov 04, 2004 | 19.80 | 20.38 | 19.80 | 20.33 | 443,234 | +0.57(+2.86%) |
Nov 03, 2004 | 19.74 | 20.02 | 19.56 | 19.77 | 753,091 | +0.30(+1.54%) |
Nov 02, 2004 | 20.08 | 20.12 | 19.39 | 19.46 | 904,795 | -0.61(-3.05%) |
Nov 01, 2004 | 20.04 | 20.51 | 19.97 | 20.08 | 702,183 | -0.04(-0.20%) |
Oct 29, 2004 | 20.06 | 20.27 | 19.92 | 20.12 | 721,189 | +0.06(+0.29%) |
Oct 28, 2004 | 19.89 | 20.11 | 19.50 | 20.06 | 614,962 | +0.02(+0.12%) |
Oct 27, 2004 | 19.46 | 20.08 | 19.40 | 20.04 | 483,281 | +0.52(+2.66%) |
Oct 26, 2004 | 19.18 | 19.56 | 19.13 | 19.52 | 593,411 | +0.42(+2.22%) |
Oct 25, 2004 | 18.42 | 19.09 | 18.34 | 19.09 | 658,912 | +0.53(+2.86%) |
Oct 22, 2004 | 18.51 | 18.78 | 18.50 | 18.56 | 395,720 | -0.09(-0.51%) |
Oct 21, 2004 | 18.04 | 18.75 | 18.04 | 18.66 | 459,185 | +0.67(+3.74%) |
Oct 20, 2004 | 18.22 | 18.22 | 17.91 | 17.99 | 1,062,948 | -0.23(-1.26%) |
Oct 19, 2004 | 18.62 | 18.66 | 18.18 | 18.22 | 595,447 | -0.41(-2.18%) |
Oct 18, 2004 | 18.84 | 18.84 | 18.53 | 18.62 | 670,451 | -0.21(-1.10%) |
Oct 15, 2004 | 19.01 | 19.01 | 18.80 | 18.83 | 452,906 | -0.19(-1.02%) |
Oct 14, 2004 | 19.27 | 19.39 | 18.98 | 19.02 | 545,897 | -0.27(-1.37%) |
Oct 13, 2004 | 19.54 | 19.73 | 19.21 | 19.29 | 402,678 | -0.25(-1.27%) |
Oct 12, 2004 | 19.56 | 19.68 | 19.33 | 19.54 | 285,081 | -0.18(-0.90%) |
Oct 11, 2004 | 19.92 | 19.93 | 19.66 | 19.71 | 167,994 | -0.21(-1.07%) |
Oct 08, 2004 | 20.07 | 20.18 | 19.92 | 19.92 | 240,113 | -0.20(-1.00%) |
Oct 07, 2004 | 20.27 | 20.33 | 20.11 | 20.12 | 311,893 | -0.21(-1.01%) |
Oct 06, 2004 | 20.04 | 20.34 | 20.04 | 20.33 | 232,816 | +0.29(+1.47%) |
Oct 05, 2004 | 20.33 | 20.48 | 19.97 | 20.04 | 356,522 | -0.18(-0.90%) |
Oct 04, 2004 | 20.15 | 20.23 | 19.88 | 20.22 | 517,220 | +0.08(+0.38%) |
Oct 01, 2004 | 20.10 | 20.18 | 20.00 | 20.14 | 390,121 | +0.06(+0.29%) |
Sep 30, 2004 | 20.10 | 20.35 | 20.04 | 20.08 | 484,808 | -0.01(-0.06%) |
Sep 29, 2004 | 19.81 | 20.12 | 19.79 | 20.10 | 380,448 | +0.22(+1.13%) |
Sep 28, 2004 | 19.51 | 19.89 | 19.39 | 19.87 | 243,337 | +0.28(+1.41%) |
Sep 27, 2004 | 19.48 | 19.64 | 19.36 | 19.59 | 261,834 | -0.03(-0.15%) |
Sep 24, 2004 | 19.48 | 19.95 | 19.48 | 19.62 | 310,196 | +0.29(+1.52%) |
Sep 23, 2004 | 19.53 | 19.58 | 19.28 | 19.33 | 286,778 | -0.29(-1.47%) |
Sep 22, 2004 | 19.62 | 19.72 | 19.39 | 19.62 | 431,356 | -0.01(-0.03%) |
Sep 21, 2004 | 19.45 | 19.69 | 19.33 | 19.62 | 233,156 | +0.15(+0.79%) |
Sep 20, 2004 | 19.80 | 19.80 | 19.42 | 19.47 | 272,524 | -0.36(-1.81%) |
Sep 17, 2004 | 19.51 | 19.83 | 19.45 | 19.83 | 431,695 | +0.36(+1.85%) |
Sep 16, 2004 | 19.46 | 19.68 | 19.44 | 19.47 | 282,366 | -0.02(-0.12%) |
Sep 15, 2004 | 19.48 | 19.54 | 19.42 | 19.49 | 278,973 | +0.02(+0.09%) |
Sep 14, 2004 | 19.48 | 19.56 | 19.36 | 19.48 | 445,779 | +0.05(+0.27%) |
Sep 13, 2004 | 19.21 | 19.50 | 19.21 | 19.42 | 412,180 | +0.24(+1.26%) |
Sep 10, 2004 | 18.89 | 19.29 | 18.86 | 19.18 | 374,000 | +0.34(+1.78%) |
Sep 09, 2004 | 19.00 | 19.06 | 18.62 | 18.85 | 294,754 | -0.08(-0.44%) |
Sep 08, 2004 | 18.89 | 19.03 | 18.85 | 18.93 | 528,589 | +0.09(+0.47%) |
Sep 07, 2004 | 18.82 | 19.05 | 18.80 | 18.84 | 499,063 | +0.14(+0.76%) |
Sep 03, 2004 | 18.81 | 18.83 | 18.62 | 18.70 | 491,087 | -0.11(-0.60%) |
Sep 02, 2004 | 18.42 | 18.85 | 18.42 | 18.81 | 302,729 | +0.37(+1.98%) |
Sep 01, 2004 | 18.39 | 18.57 | 18.33 | 18.45 | 225,180 | +0.14(+0.74%) |
Aug 31, 2004 | 18.18 | 18.41 | 18.18 | 18.31 | 366,024 | +0.12(+0.68%) |
Aug 30, 2004 | 18.27 | 18.32 | 18.18 | 18.19 | 147,631 | -0.09(-0.52%) |
Aug 27, 2004 | 18.22 | 18.40 | 18.10 | 18.28 | 177,158 | +0.07(+0.39%) |
Aug 26, 2004 | 17.97 | 18.45 | 17.88 | 18.21 | 784,484 | +0.29(+1.61%) |
Aug 25, 2004 | 18.10 | 18.10 | 17.81 | 17.92 | 638,210 | -0.24(-1.33%) |
Aug 24, 2004 | 18.06 | 18.26 | 18.06 | 18.16 | 423,550 | +0.12(+0.69%) |
Aug 23, 2004 | 18.07 | 18.11 | 17.80 | 18.04 | 517,389 | -0.03(-0.16%) |
Aug 20, 2004 | 17.30 | 18.10 | 17.25 | 18.07 | 586,963 | +0.77(+4.46%) |
Aug 19, 2004 | 17.75 | 17.76 | 17.28 | 17.30 | 410,314 | -0.54(-3.04%) |
Aug 18, 2004 | 17.66 | 17.91 | 17.50 | 17.84 | 388,424 | +0.17(+0.97%) |
Aug 17, 2004 | 17.63 | 17.86 | 17.47 | 17.67 | 583,230 | +0.08(+0.44%) |
Aug 16, 2004 | 16.85 | 17.81 | 16.84 | 17.59 | 1,115,892 | +0.74(+4.41%) |
Aug 13, 2004 | 17.16 | 17.46 | 16.82 | 16.85 | 694,038 | -0.31(-1.79%) |
Aug 12, 2004 | 17.65 | 17.66 | 17.03 | 17.15 | 711,177 | -0.50(-2.81%) |
Aug 11, 2004 | 17.97 | 17.98 | 17.56 | 17.65 | 633,458 | -0.37(-2.03%) |
Aug 10, 2004 | 17.68 | 18.06 | 17.68 | 18.02 | 638,549 | +0.34(+1.90%) |
Aug 09, 2004 | 17.41 | 17.68 | 17.38 | 17.68 | 698,790 | +0.22(+1.28%) |
Aug 06, 2004 | 17.68 | 17.92 | 17.38 | 17.46 | 1,237,730 | -0.38(-2.11%) |
Aug 05, 2004 | 18.62 | 18.62 | 17.73 | 17.83 | 1,969,950 | -0.58(-3.14%) |
Aug 04, 2004 | 18.77 | 18.83 | 18.28 | 18.41 | 1,160,521 | -0.45(-2.37%) |
Aug 03, 2004 | 18.56 | 19.14 | 18.48 | 18.86 | 4,454,744 | +0.47(+2.53%) |
Aug 02, 2004 | 18.39 | 18.57 | 18.19 | 18.39 | 872,045 | -0.05(-0.29%) |
Jul 30, 2004 | 18.68 | 18.71 | 18.39 | 18.45 | 564,394 | -0.26(-1.39%) |
Jul 29, 2004 | 18.75 | 18.82 | 18.50 | 18.70 | 250,973 | -0.05(-0.25%) |
Jul 28, 2004 | 18.59 | 18.80 | 18.29 | 18.75 | 300,014 | +0.19(+1.02%) |
Jul 27, 2004 | 18.28 | 18.73 | 18.28 | 18.56 | 368,739 | +0.25(+1.35%) |
Jul 26, 2004 | 18.56 | 18.71 | 18.29 | 18.32 | 320,208 | -0.25(-1.33%) |
Jul 23, 2004 | 18.85 | 18.85 | 18.51 | 18.56 | 410,653 | -0.28(-1.47%) |
Jul 22, 2004 | 19.36 | 19.36 | 18.47 | 18.84 | 740,873 | -0.61(-3.12%) |
Jul 21, 2004 | 19.80 | 19.86 | 19.30 | 19.45 | 857,791 | -0.26(-1.32%) |
Jul 20, 2004 | 19.84 | 19.98 | 19.68 | 19.71 | 534,698 | -0.12(-0.62%) |
Jul 19, 2004 | 19.86 | 20.00 | 19.74 | 19.83 | 734,255 | +0.03(+0.15%) |
Jul 16, 2004 | 20.07 | 20.09 | 19.77 | 19.80 | 844,894 | -0.21(-1.06%) |
Jul 15, 2004 | 20.04 | 20.23 | 19.92 | 20.01 | 713,723 | +0.12(+0.59%) |
Jul 14, 2004 | 19.36 | 19.89 | 19.28 | 19.89 | 592,223 | +0.54(+2.77%) |
Jul 13, 2004 | 19.24 | 19.45 | 19.21 | 19.36 | 651,785 | +0.24(+1.23%) |
Jul 12, 2004 | 19.15 | 19.20 | 19.10 | 19.12 | 358,558 | -0.03(-0.15%) |
Jul 09, 2004 | 18.83 | 19.27 | 18.80 | 19.15 | 724,583 | +0.21(+1.12%) |
Jul 08, 2004 | 19.11 | 19.18 | 18.89 | 18.94 | 453,246 | -0.21(-1.11%) |
Jul 07, 2004 | 19.74 | 19.92 | 18.50 | 19.15 | 1,392,828 | +0.00(+0.00%) |
Jul 06, 2004 | 19.18 | 19.27 | 19.06 | 19.15 | 361,952 | +0.06(+0.34%) |
Jul 02, 2004 | 19.39 | 19.39 | 19.08 | 19.09 | 217,884 | -0.32(-1.64%) |
Jul 01, 2004 | 19.33 | 19.54 | 19.33 | 19.41 | 906,323 | +0.05(+0.27%) |
Jun 30, 2004 | 18.98 | 19.45 | 18.96 | 19.35 | 620,392 | +0.38(+2.02%) |
Jun 29, 2004 | 18.92 | 19.01 | 18.86 | 18.97 | 262,173 | +0.16(+0.88%) |
Jun 28, 2004 | 18.80 | 19.02 | 18.72 | 18.80 | 316,135 | +0.10(+0.54%) |
Jun 25, 2004 | 18.68 | 18.95 | 18.66 | 18.70 | 534,189 | -0.01(-0.06%) |
Jun 24, 2004 | 18.40 | 18.72 | 18.39 | 18.72 | 227,726 | +0.32(+1.73%) |
Jun 23, 2004 | 18.12 | 18.40 | 18.09 | 18.40 | 228,914 | +0.32(+1.76%) |
Jun 22, 2004 | 17.97 | 18.15 | 17.84 | 18.08 | 257,252 | +0.11(+0.59%) |
Jun 21, 2004 | 18.07 | 18.07 | 17.86 | 17.97 | 167,655 | -0.09(-0.52%) |
Jun 18, 2004 | 17.78 | 18.13 | 17.71 | 18.07 | 177,836 | +0.29(+1.62%) |
Jun 17, 2004 | 17.71 | 17.80 | 17.48 | 17.78 | 249,446 | +0.04(+0.23%) |
Jun 16, 2004 | 17.80 | 17.80 | 17.68 | 17.74 | 158,152 | -0.10(-0.56%) |
Jun 15, 2004 | 17.44 | 17.84 | 17.44 | 17.84 | 346,001 | +0.45(+2.61%) |
Jun 14, 2004 | 17.33 | 17.46 | 17.31 | 17.38 | 378,242 | +0.03(+0.17%) |
Jun 10, 2004 | 17.07 | 17.38 | 17.07 | 17.36 | 295,772 | +0.28(+1.66%) |
Jun 09, 2004 | 16.91 | 17.10 | 16.90 | 17.07 | 225,350 | +0.19(+1.12%) |
Jun 08, 2004 | 17.00 | 17.07 | 16.88 | 16.88 | 359,406 | -0.09(-0.52%) |
Jun 07, 2004 | 17.00 | 17.08 | 16.94 | 16.97 | 234,853 | -0.03(-0.17%) |
Jun 04, 2004 | 16.80 | 17.12 | 16.67 | 17.00 | 668,245 | +0.29(+1.76%) |
Jun 03, 2004 | 16.91 | 16.97 | 16.70 | 16.71 | 577,969 | -0.24(-1.39%) |
Jun 02, 2004 | 16.99 | 17.00 | 16.88 | 16.94 | 755,467 | +0.00(+0.00%) |
Jun 01, 2004 | 17.09 | 17.18 | 16.89 | 16.94 | 558,285 | -0.09(-0.52%) |
May 28, 2004 | 17.21 | 17.23 | 17.03 | 17.03 | 209,569 | -0.18(-1.03%) |
May 27, 2004 | 17.44 | 17.65 | 17.13 | 17.21 | 248,767 | -0.11(-0.65%) |
May 26, 2004 | 17.21 | 17.38 | 17.18 | 17.32 | 228,235 | +0.17(+1.00%) |
May 25, 2004 | 16.80 | 17.36 | 16.73 | 17.15 | 225,350 | +0.41(+2.43%) |
May 24, 2004 | 16.82 | 17.00 | 16.74 | 16.74 | 214,150 | -0.02(-0.14%) |
May 21, 2004 | 16.29 | 16.82 | 16.29 | 16.77 | 275,918 | +0.53(+3.27%) |
May 20, 2004 | 16.36 | 16.41 | 16.15 | 16.24 | 236,889 | -0.12(-0.72%) |
May 19, 2004 | 16.50 | 16.71 | 16.32 | 16.35 | 165,619 | -0.07(-0.43%) |
May 18, 2004 | 16.24 | 16.54 | 16.15 | 16.42 | 282,875 | +0.31(+1.90%) |
May 17, 2004 | 16.29 | 16.32 | 16.06 | 16.12 | 441,707 | -0.18(-1.09%) |
May 14, 2004 | 16.45 | 16.50 | 16.29 | 16.29 | 284,233 | -0.10(-0.61%) |
May 13, 2004 | 16.29 | 16.46 | 16.21 | 16.39 | 315,965 | +0.05(+0.29%) |
May 12, 2004 | 16.06 | 16.35 | 15.82 | 16.35 | 1,034,949 | +0.26(+1.61%) |
May 11, 2004 | 15.92 | 16.15 | 15.92 | 16.09 | 266,246 | +0.16(+1.00%) |
May 10, 2004 | 16.03 | 16.03 | 15.89 | 15.93 | 425,586 | -0.17(-1.03%) |
May 07, 2004 | 16.38 | 16.59 | 16.09 | 16.09 | 374,679 | -0.38(-2.29%) |
May 06, 2004 | 16.82 | 16.82 | 16.47 | 16.47 | 665,360 | -0.35(-2.10%) |
May 05, 2004 | 16.91 | 16.94 | 16.80 | 16.82 | 1,197,853 | -0.05(-0.31%) |
May 04, 2004 | 16.91 | 17.01 | 16.84 | 16.88 | 643,131 | -0.08(-0.49%) |