Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.94 | 23.49 | 22.87 | 23.47 | 2,521,937 | +0.54(+2.34%) |
Apr 28, 2005 | 22.91 | 22.98 | 22.59 | 22.94 | 3,406,908 | +0.10(+0.44%) |
Apr 27, 2005 | 22.91 | 23.03 | 22.58 | 22.83 | 3,024,578 | -0.14(-0.62%) |
Apr 26, 2005 | 23.59 | 23.62 | 22.72 | 22.98 | 3,854,088 | -0.57(-2.43%) |
Apr 25, 2005 | 23.01 | 23.64 | 23.01 | 23.55 | 2,937,238 | +0.58(+2.53%) |
Apr 22, 2005 | 22.68 | 22.97 | 22.40 | 22.97 | 2,245,070 | +0.28(+1.23%) |
Apr 21, 2005 | 22.92 | 23.06 | 22.33 | 22.69 | 2,515,387 | +0.13(+0.59%) |
Apr 20, 2005 | 23.29 | 23.31 | 22.53 | 22.56 | 2,503,378 | -0.70(-3.01%) |
Apr 19, 2005 | 23.02 | 23.34 | 23.01 | 23.26 | 2,123,449 | +0.24(+1.05%) |
Apr 18, 2005 | 23.17 | 23.22 | 22.50 | 23.01 | 2,915,403 | -0.16(-0.67%) |
Apr 15, 2005 | 23.55 | 23.58 | 23.16 | 23.17 | 2,075,849 | -0.38(-1.59%) |
Apr 14, 2005 | 23.71 | 23.81 | 23.54 | 23.54 | 2,724,129 | -0.16(-0.70%) |
Apr 13, 2005 | 23.51 | 23.85 | 23.19 | 23.71 | 4,150,170 | +0.33(+1.39%) |
Apr 12, 2005 | 23.59 | 23.59 | 23.32 | 23.38 | 2,064,713 | -0.26(-1.08%) |
Apr 11, 2005 | 23.33 | 23.70 | 23.29 | 23.64 | 1,776,710 | +0.31(+1.33%) |
Apr 08, 2005 | 23.38 | 23.61 | 23.21 | 23.33 | 2,147,031 | -0.04(-0.16%) |
Apr 07, 2005 | 23.16 | 23.56 | 23.14 | 23.37 | 2,092,225 | +0.33(+1.41%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.83 | 23.04 | 3,284,632 | +0.18(+0.78%) |
Apr 05, 2005 | 22.85 | 23.01 | 22.68 | 22.86 | 2,262,101 | +0.01(+0.06%) |
Apr 04, 2005 | 22.89 | 22.95 | 22.55 | 22.85 | 2,611,461 | +0.05(+0.20%) |
Apr 01, 2005 | 22.94 | 23.20 | 22.78 | 22.80 | 2,221,925 | -0.14(-0.62%) |
Mar 31, 2005 | 22.77 | 23.06 | 22.65 | 22.94 | 1,886,322 | +0.27(+1.19%) |
Mar 30, 2005 | 22.71 | 22.76 | 22.40 | 22.67 | 3,384,200 | -0.03(-0.12%) |
Mar 29, 2005 | 22.33 | 22.91 | 22.30 | 22.70 | 7,733,505 | +1.36(+6.37%) |
Mar 28, 2005 | 21.13 | 21.37 | 21.08 | 21.34 | 1,884,138 | +0.22(+1.02%) |
Mar 24, 2005 | 20.88 | 21.32 | 20.88 | 21.13 | 2,510,802 | +0.31(+1.47%) |
Mar 23, 2005 | 20.59 | 20.92 | 20.52 | 20.82 | 1,938,726 | +0.08(+0.40%) |
Mar 22, 2005 | 20.61 | 20.86 | 20.60 | 20.74 | 2,695,307 | +0.14(+0.69%) |
Mar 21, 2005 | 20.79 | 20.93 | 20.59 | 20.60 | 1,993,968 | -0.19(-0.93%) |
Mar 18, 2005 | 20.72 | 20.89 | 20.60 | 20.79 | 3,478,527 | +0.06(+0.31%) |
Mar 17, 2005 | 20.53 | 20.81 | 20.50 | 20.72 | 2,411,452 | +0.20(+0.96%) |
Mar 16, 2005 | 20.41 | 20.59 | 20.34 | 20.53 | 1,973,006 | +0.12(+0.61%) |
Mar 15, 2005 | 20.60 | 20.64 | 20.38 | 20.40 | 1,572,335 | -0.12(-0.58%) |
Mar 14, 2005 | 20.52 | 20.70 | 20.43 | 20.52 | 1,457,920 | -0.03(-0.13%) |
Mar 11, 2005 | 20.54 | 20.93 | 20.47 | 20.55 | 2,693,997 | +0.28(+1.40%) |
Mar 10, 2005 | 19.90 | 20.30 | 19.90 | 20.27 | 1,727,145 | +0.37(+1.84%) |
Mar 09, 2005 | 19.93 | 20.02 | 19.44 | 19.90 | 1,751,382 | -0.05(-0.23%) |
Mar 08, 2005 | 20.15 | 20.15 | 19.90 | 19.95 | 1,191,315 | -0.21(-1.02%) |
Mar 07, 2005 | 20.01 | 20.18 | 19.96 | 20.15 | 1,391,323 | +0.21(+1.06%) |
Mar 04, 2005 | 20.14 | 20.15 | 19.88 | 19.94 | 1,866,889 | -0.19(-0.93%) |
Mar 03, 2005 | 20.15 | 20.20 | 20.08 | 20.13 | 1,374,510 | -0.02(-0.11%) |
Mar 02, 2005 | 19.95 | 20.15 | 19.85 | 20.15 | 1,628,014 | +0.14(+0.69%) |
Mar 01, 2005 | 20.04 | 20.15 | 19.97 | 20.01 | 1,524,298 | +0.01(+0.07%) |
Feb 28, 2005 | 19.92 | 20.19 | 19.87 | 20.00 | 1,580,196 | +0.07(+0.34%) |
Feb 25, 2005 | 19.58 | 19.95 | 19.47 | 19.93 | 2,617,574 | +0.27(+1.37%) |
Feb 24, 2005 | 19.57 | 19.69 | 19.45 | 19.66 | 713,129 | +0.05(+0.26%) |
Feb 23, 2005 | 19.24 | 19.68 | 19.19 | 19.61 | 1,064,454 | +0.40(+2.07%) |
Feb 22, 2005 | 19.01 | 19.43 | 19.01 | 19.21 | 2,778,280 | -0.48(-2.42%) |
Feb 18, 2005 | 19.69 | 20.13 | 19.37 | 19.69 | 1,246,339 | +0.05(+0.23%) |
Feb 17, 2005 | 19.73 | 19.76 | 19.54 | 19.64 | 1,042,619 | -0.08(-0.42%) |
Feb 16, 2005 | 19.63 | 19.73 | 19.28 | 19.73 | 995,892 | +0.10(+0.49%) |
Feb 15, 2005 | 19.50 | 19.64 | 19.42 | 19.63 | 636,925 | +0.13(+0.68%) |
Feb 14, 2005 | 19.46 | 19.55 | 19.35 | 19.50 | 825,361 | +0.03(+0.16%) |
Feb 11, 2005 | 19.28 | 19.52 | 19.25 | 19.46 | 1,159,218 | +0.12(+0.64%) |
Feb 10, 2005 | 19.44 | 19.45 | 19.27 | 19.34 | 989,778 | +0.01(+0.05%) |
Feb 09, 2005 | 19.67 | 19.67 | 19.33 | 19.33 | 668,586 | -0.37(-1.86%) |
Feb 08, 2005 | 19.85 | 20.02 | 19.64 | 19.70 | 1,129,304 | -0.14(-0.72%) |
Feb 07, 2005 | 19.56 | 19.88 | 19.50 | 19.84 | 1,876,496 | +0.28(+1.45%) |
Feb 04, 2005 | 19.43 | 19.62 | 19.33 | 19.56 | 1,893,964 | +0.13(+0.68%) |
Feb 03, 2005 | 19.35 | 19.62 | 19.18 | 19.42 | 1,785,663 | -0.05(-0.24%) |
Feb 02, 2005 | 19.24 | 19.63 | 19.13 | 19.47 | 2,197,033 | +0.20(+1.02%) |
Feb 01, 2005 | 18.75 | 19.38 | 18.74 | 19.27 | 3,958,678 | +0.64(+3.42%) |
Jan 31, 2005 | 18.63 | 18.64 | 18.48 | 18.64 | 1,295,686 | +0.05(+0.27%) |
Jan 28, 2005 | 18.81 | 18.83 | 18.51 | 18.58 | 848,506 | -0.22(-1.14%) |
Jan 27, 2005 | 18.69 | 18.88 | 18.59 | 18.80 | 1,316,866 | +0.22(+1.16%) |
Jan 26, 2005 | 18.34 | 18.69 | 18.34 | 18.58 | 1,690,244 | +0.24(+1.32%) |
Jan 25, 2005 | 18.53 | 18.61 | 18.27 | 18.34 | 2,598,578 | -0.19(-1.01%) |
Jan 24, 2005 | 18.69 | 18.69 | 18.43 | 18.53 | 1,734,569 | -0.17(-0.91%) |
Jan 21, 2005 | 18.75 | 18.88 | 18.67 | 18.70 | 1,758,806 | -0.01(-0.05%) |
Jan 20, 2005 | 18.71 | 18.94 | 18.67 | 18.71 | 2,273,019 | +0.05(+0.29%) |
Jan 19, 2005 | 18.59 | 18.78 | 18.49 | 18.65 | 2,392,238 | +0.16(+0.87%) |
Jan 18, 2005 | 18.35 | 18.82 | 18.35 | 18.49 | 3,614,559 | +0.15(+0.82%) |
Jan 14, 2005 | 18.14 | 18.36 | 18.08 | 18.34 | 3,893,173 | +0.23(+1.29%) |
Jan 13, 2005 | 18.18 | 18.51 | 17.99 | 18.11 | 5,392,361 | -0.14(-0.75%) |
Jan 12, 2005 | 17.86 | 18.31 | 17.75 | 18.25 | 7,198,112 | +1.35(+7.97%) |
Jan 11, 2005 | 16.84 | 16.97 | 16.71 | 16.90 | 2,074,539 | +0.05(+0.27%) |
Jan 10, 2005 | 16.51 | 16.89 | 16.48 | 16.85 | 1,291,974 | +0.25(+1.49%) |
Jan 07, 2005 | 16.60 | 16.67 | 16.53 | 16.61 | 1,716,227 | +0.00(+0.03%) |
Jan 06, 2005 | 16.47 | 16.65 | 16.37 | 16.60 | 1,490,236 | +0.11(+0.67%) |
Jan 05, 2005 | 16.74 | 16.74 | 16.44 | 16.49 | 1,924,314 | -0.25(-1.48%) |
Jan 04, 2005 | 16.81 | 17.06 | 16.66 | 16.74 | 1,936,542 | -0.07(-0.41%) |
Jan 03, 2005 | 17.07 | 17.21 | 16.77 | 16.81 | 1,504,428 | -0.23(-1.37%) |
Dec 31, 2004 | 17.08 | 17.20 | 16.99 | 17.04 | 586,705 | -0.07(-0.43%) |
Dec 30, 2004 | 16.81 | 17.12 | 16.79 | 17.11 | 694,351 | +0.26(+1.52%) |
Dec 29, 2004 | 16.64 | 16.89 | 16.60 | 16.86 | 520,545 | +0.17(+1.02%) |
Dec 28, 2004 | 16.32 | 16.69 | 16.19 | 16.69 | 1,731,730 | +0.00(+0.00%) |
Dec 27, 2004 | 16.87 | 16.88 | 16.65 | 16.69 | 686,927 | -0.18(-1.06%) |
Dec 23, 2004 | 16.94 | 16.94 | 16.77 | 16.87 | 465,958 | -0.07(-0.43%) |
Dec 22, 2004 | 16.89 | 16.98 | 16.85 | 16.94 | 632,777 | +0.10(+0.57%) |
Dec 21, 2004 | 16.44 | 16.94 | 16.44 | 16.84 | 1,411,630 | +0.43(+2.59%) |
Dec 20, 2004 | 16.62 | 16.63 | 16.30 | 16.42 | 1,716,882 | -0.41(-2.45%) |
Dec 17, 2004 | 16.96 | 17.00 | 16.68 | 16.83 | 1,801,820 | -0.22(-1.29%) |
Dec 16, 2004 | 16.99 | 17.11 | 16.94 | 17.05 | 2,215,375 | +0.12(+0.70%) |
Dec 15, 2004 | 16.94 | 17.02 | 16.85 | 16.93 | 957,681 | +0.04(+0.22%) |
Dec 14, 2004 | 16.90 | 17.06 | 16.85 | 16.89 | 1,293,066 | -0.06(-0.35%) |
Dec 13, 2004 | 16.91 | 16.99 | 16.77 | 16.95 | 2,356,647 | +0.05(+0.27%) |
Dec 10, 2004 | 16.95 | 16.95 | 16.54 | 16.91 | 1,700,725 | -0.04(-0.22%) |
Dec 09, 2004 | 16.67 | 17.13 | 16.56 | 16.95 | 2,643,121 | +0.33(+1.96%) |
Dec 08, 2004 | 16.40 | 16.68 | 16.37 | 16.62 | 1,012,705 | +0.30(+1.82%) |
Dec 07, 2004 | 16.53 | 16.56 | 16.28 | 16.32 | 849,598 | -0.16(-0.97%) |
Dec 06, 2004 | 16.56 | 16.56 | 16.33 | 16.48 | 1,309,442 | -0.13(-0.77%) |
Dec 03, 2004 | 16.76 | 16.90 | 16.59 | 16.61 | 1,345,033 | -0.22(-1.31%) |
Dec 02, 2004 | 16.82 | 16.83 | 16.62 | 16.83 | 671,425 | +0.01(+0.05%) |
Dec 01, 2004 | 16.83 | 17.00 | 16.79 | 16.82 | 1,852,259 | +0.02(+0.11%) |
Nov 30, 2004 | 16.79 | 16.92 | 16.68 | 16.80 | 927,767 | +0.01(+0.08%) |
Nov 29, 2004 | 16.84 | 17.03 | 16.75 | 16.79 | 1,001,569 | -0.01(-0.05%) |
Nov 26, 2004 | 16.56 | 16.86 | 16.56 | 16.80 | 366,390 | +0.17(+1.02%) |
Nov 24, 2004 | 16.60 | 16.65 | 16.51 | 16.63 | 557,883 | +0.03(+0.19%) |
Nov 23, 2004 | 16.71 | 16.72 | 16.47 | 16.60 | 902,220 | -0.04(-0.25%) |
Nov 22, 2004 | 16.44 | 16.66 | 16.37 | 16.64 | 1,163,803 | +0.13(+0.78%) |
Nov 19, 2004 | 16.84 | 16.89 | 16.48 | 16.51 | 1,112,709 | -0.22(-1.29%) |
Nov 18, 2004 | 16.56 | 16.79 | 16.55 | 16.73 | 1,482,375 | +0.12(+0.72%) |
Nov 17, 2004 | 16.44 | 16.79 | 16.42 | 16.61 | 2,704,259 | +0.50(+3.13%) |
Nov 16, 2004 | 16.24 | 16.35 | 16.06 | 16.10 | 911,391 | -0.16(-0.99%) |
Nov 15, 2004 | 15.99 | 16.32 | 15.85 | 16.26 | 1,047,423 | +0.27(+1.69%) |
Nov 12, 2004 | 15.91 | 16.02 | 15.79 | 15.99 | 1,790,685 | +0.08(+0.52%) |
Nov 11, 2004 | 16.02 | 16.02 | 15.86 | 15.91 | 1,226,033 | -0.10(-0.60%) |
Nov 10, 2004 | 16.21 | 16.21 | 15.99 | 16.01 | 842,392 | -0.16(-1.02%) |
Nov 09, 2004 | 16.03 | 16.32 | 15.86 | 16.17 | 1,300,708 | +0.19(+1.17%) |
Nov 08, 2004 | 16.03 | 16.12 | 15.92 | 15.98 | 531,681 | -0.05(-0.29%) |
Nov 05, 2004 | 16.10 | 16.25 | 15.84 | 16.03 | 970,345 | -0.03(-0.17%) |
Nov 04, 2004 | 15.64 | 16.11 | 15.62 | 16.06 | 1,877,588 | +0.41(+2.60%) |
Nov 03, 2004 | 15.69 | 15.86 | 15.60 | 15.65 | 1,261,842 | +0.23(+1.49%) |
Nov 02, 2004 | 15.41 | 15.66 | 15.34 | 15.42 | 1,648,539 | +0.09(+0.57%) |
Nov 01, 2004 | 15.15 | 15.36 | 15.09 | 15.33 | 1,472,112 | +0.21(+1.36%) |
Oct 29, 2004 | 15.29 | 15.29 | 15.02 | 15.13 | 2,328,261 | -0.19(-1.26%) |
Oct 28, 2004 | 15.57 | 15.66 | 15.31 | 15.32 | 1,729,765 | -0.37(-2.36%) |
Oct 27, 2004 | 15.41 | 15.72 | 15.16 | 15.69 | 2,127,816 | +0.58(+3.82%) |
Oct 26, 2004 | 15.02 | 15.32 | 14.88 | 15.11 | 782,564 | +0.17(+1.17%) |
Oct 25, 2004 | 15.05 | 15.05 | 14.72 | 14.94 | 640,856 | -0.11(-0.70%) |
Oct 22, 2004 | 14.57 | 15.38 | 14.57 | 15.04 | 1,184,983 | +0.44(+3.04%) |
Oct 21, 2004 | 14.78 | 14.82 | 14.57 | 14.60 | 671,206 | -0.23(-1.54%) |
Oct 20, 2004 | 14.66 | 14.98 | 14.57 | 14.83 | 766,407 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.34 | 14.69 | 2,506,871 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.84 | 15.07 | 807,456 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.00 | 649,590 | -0.05(-0.33%) |
Oct 14, 2004 | 15.23 | 15.37 | 14.96 | 15.05 | 1,385,209 | -0.22(-1.47%) |
Oct 13, 2004 | 15.11 | 15.51 | 15.02 | 15.28 | 1,781,732 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 565,088 | -0.11(-0.73%) |
Oct 11, 2004 | 15.89 | 16.03 | 15.65 | 15.70 | 596,967 | -0.16(-1.04%) |
Oct 08, 2004 | 15.83 | 16.03 | 15.81 | 15.87 | 482,334 | +0.05(+0.32%) |
Oct 07, 2004 | 15.98 | 15.98 | 15.75 | 15.82 | 696,316 | -0.11(-0.66%) |
Oct 06, 2004 | 15.98 | 16.17 | 15.77 | 15.92 | 905,714 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 15.99 | 15.44 | 15.99 | 1,347,872 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.76 | 15.46 | 15.53 | 1,146,335 | -0.22(-1.42%) |
Oct 01, 2004 | 15.78 | 15.97 | 15.73 | 15.76 | 1,310,752 | -0.01(-0.09%) |
Sep 30, 2004 | 15.39 | 15.79 | 15.38 | 15.77 | 1,446,347 | +0.38(+2.50%) |
Sep 29, 2004 | 15.50 | 15.53 | 15.30 | 15.39 | 544,782 | -0.14(-0.88%) |
Sep 28, 2004 | 15.37 | 15.58 | 15.37 | 15.53 | 646,533 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.34 | 15.35 | 935,846 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,237 | +0.05(+0.32%) |
Sep 23, 2004 | 15.43 | 15.63 | 15.39 | 15.57 | 894,578 | +0.13(+0.86%) |
Sep 22, 2004 | 15.51 | 15.57 | 15.25 | 15.43 | 1,424,731 | -0.09(-0.59%) |
Sep 21, 2004 | 15.52 | 15.59 | 15.34 | 15.53 | 1,218,390 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.53 | 15.21 | 15.52 | 1,222,102 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,498 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,751 | -0.03(-0.18%) |
Sep 15, 2004 | 15.31 | 15.61 | 15.29 | 15.53 | 950,257 | +0.27(+1.80%) |
Sep 14, 2004 | 15.30 | 15.39 | 15.13 | 15.25 | 1,424,949 | -0.10(-0.63%) |
Sep 13, 2004 | 15.23 | 15.48 | 15.18 | 15.35 | 1,146,772 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.24 | 14.88 | 15.23 | 1,250,051 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.22 | 14.68 | 14.93 | 1,801,165 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,047,204 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,928 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.41 | 14.44 | 976,459 | -0.08(-0.54%) |
Sep 02, 2004 | 14.70 | 14.72 | 14.37 | 14.52 | 908,115 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,382 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.57 | 14.32 | 14.56 | 884,752 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.61 | 14.30 | 14.58 | 1,460,322 | +0.15(+1.05%) |
Aug 27, 2004 | 14.48 | 14.54 | 14.36 | 14.43 | 1,226,251 | -0.11(-0.76%) |
Aug 26, 2004 | 14.47 | 14.61 | 14.40 | 14.54 | 1,628,669 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.50 | 1,598,974 | -0.05(-0.35%) |
Aug 24, 2004 | 14.72 | 14.80 | 14.52 | 14.55 | 687,146 | -0.19(-1.30%) |
Aug 23, 2004 | 14.70 | 14.93 | 14.59 | 14.75 | 1,295,249 | -0.04(-0.25%) |
Aug 20, 2004 | 14.82 | 14.84 | 14.71 | 14.78 | 1,297,433 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.70 | 14.82 | 1,213,587 | -0.39(-2.56%) |
Aug 18, 2004 | 15.27 | 15.28 | 15.16 | 15.21 | 1,104,848 | -0.14(-0.90%) |
Aug 17, 2004 | 15.22 | 15.41 | 15.19 | 15.35 | 683,652 | +0.22(+1.42%) |
Aug 16, 2004 | 14.70 | 15.51 | 14.69 | 15.14 | 1,462,068 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.80 | 14.58 | 14.63 | 446,306 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.56 | 14.77 | 995,237 | -0.30(-2.01%) |
Aug 11, 2004 | 14.86 | 15.12 | 14.71 | 15.07 | 479,714 | +0.09(+0.61%) |
Aug 10, 2004 | 14.69 | 15.01 | 14.69 | 14.98 | 962,048 | +0.28(+1.93%) |
Aug 09, 2004 | 14.88 | 14.98 | 14.66 | 14.69 | 835,623 | -0.25(-1.66%) |
Aug 06, 2004 | 15.24 | 15.24 | 14.81 | 14.94 | 1,513,817 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.66 | 15.28 | 15.39 | 753,306 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.50 | 864,882 | -0.18(-1.14%) |
Aug 03, 2004 | 15.75 | 15.97 | 15.63 | 15.68 | 897,635 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.41 | 15.75 | 855,493 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.50 | 15.60 | 812,042 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.91 | 15.57 | 15.77 | 1,322,980 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.68 | 15.74 | 4,775,305 | -0.38(-2.33%) |
Jul 27, 2004 | 16.21 | 16.30 | 15.86 | 16.11 | 1,438,050 | -0.15(-0.93%) |
Jul 26, 2004 | 16.51 | 16.67 | 16.10 | 16.26 | 1,355,514 | -0.37(-2.20%) |
Jul 23, 2004 | 16.59 | 16.73 | 16.32 | 16.63 | 929,950 | +0.04(+0.22%) |
Jul 22, 2004 | 16.76 | 16.94 | 16.53 | 16.59 | 684,089 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.81 | 745,882 | -0.59(-3.39%) |
Jul 20, 2004 | 17.27 | 17.44 | 17.18 | 17.40 | 1,407,699 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,539 | -0.07(-0.39%) |
Jul 16, 2004 | 17.31 | 17.40 | 17.17 | 17.39 | 1,112,491 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.40 | 17.01 | 17.24 | 1,158,126 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,822,127 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.46 | 16.65 | 438,664 | +0.20(+1.22%) |
Jul 12, 2004 | 16.65 | 16.65 | 16.42 | 16.45 | 1,002,224 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.54 | 16.74 | 584,740 | +0.22(+1.30%) |
Jul 08, 2004 | 16.76 | 16.76 | 16.46 | 16.52 | 602,644 | -0.24(-1.42%) |
Jul 07, 2004 | 16.52 | 16.84 | 16.52 | 16.76 | 786,276 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.76 | 16.46 | 16.48 | 1,161,838 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.54 | 16.73 | 601,334 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 16.99 | 16.71 | 16.89 | 1,231,491 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.05 | 16.62 | 17.05 | 1,748,106 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.60 | 1,043,711 | +0.43(+2.66%) |
Jun 28, 2004 | 16.30 | 16.35 | 16.08 | 16.17 | 796,757 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.22 | 1,227,779 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.16 | 15.69 | 16.11 | 1,182,799 | +0.38(+2.39%) |
Jun 23, 2004 | 16.02 | 16.03 | 15.64 | 15.73 | 1,444,164 | -0.29(-1.83%) |
Jun 22, 2004 | 16.37 | 16.44 | 15.92 | 16.02 | 1,012,705 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.37 | 1,398,965 | -0.07(-0.42%) |
Jun 18, 2004 | 16.44 | 16.48 | 16.22 | 16.44 | 1,198,084 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.35 | 15.97 | 16.35 | 1,105,940 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.30 | 16.08 | 16.16 | 846,104 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.19 | 16.33 | 591,945 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.16 | 16.24 | 643,039 | -0.06(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,846 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.28 | 16.38 | 796,757 | -0.11(-0.67%) |
Jun 08, 2004 | 16.46 | 16.49 | 16.19 | 16.49 | 929,950 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,470,147 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,676 | +0.21(+1.27%) |
Jun 03, 2004 | 16.53 | 16.53 | 16.20 | 16.20 | 1,212,713 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,599 | -0.11(-0.63%) |
Jun 01, 2004 | 16.08 | 16.62 | 16.08 | 16.61 | 1,854,879 | +0.42(+2.57%) |
May 28, 2004 | 16.21 | 16.30 | 16.07 | 16.19 | 1,500,935 | +0.10(+0.60%) |
May 27, 2004 | 16.03 | 16.14 | 15.86 | 16.10 | 1,140,221 | +0.13(+0.80%) |
May 26, 2004 | 15.96 | 16.12 | 15.86 | 15.97 | 1,235,640 | +0.23(+1.45%) |
May 25, 2004 | 15.62 | 15.79 | 15.59 | 15.74 | 615,090 | +0.08(+0.53%) |
May 24, 2004 | 15.75 | 15.91 | 15.57 | 15.66 | 605,483 | +0.02(+0.12%) |
May 21, 2004 | 15.57 | 15.73 | 15.50 | 15.64 | 1,132,361 | +0.07(+0.47%) |
May 20, 2004 | 15.75 | 15.87 | 15.54 | 15.57 | 2,587,661 | -0.21(-1.34%) |
May 19, 2004 | 16.03 | 16.14 | 15.69 | 15.78 | 918,596 | -0.24(-1.51%) |
May 18, 2004 | 15.86 | 16.02 | 15.83 | 16.02 | 962,921 | +0.15(+0.92%) |
May 17, 2004 | 15.90 | 15.96 | 15.65 | 15.87 | 1,052,663 | -0.14(-0.86%) |
May 14, 2004 | 15.91 | 16.09 | 15.81 | 16.01 | 1,259,003 | +0.07(+0.46%) |
May 13, 2004 | 15.47 | 15.94 | 15.47 | 15.94 | 1,342,850 | +0.38(+2.41%) |
May 12, 2004 | 15.57 | 15.73 | 15.38 | 15.56 | 1,423,421 | -0.05(-0.35%) |
May 11, 2004 | 15.48 | 15.74 | 15.41 | 15.62 | 1,519,713 | +0.14(+0.89%) |
May 10, 2004 | 15.98 | 15.98 | 15.37 | 15.48 | 1,726,053 | -0.57(-3.54%) |
May 07, 2004 | 16.06 | 16.24 | 15.96 | 16.05 | 1,958,814 | -0.01(-0.06%) |
May 06, 2004 | 16.01 | 16.06 | 15.93 | 16.06 | 1,655,744 | -0.00(-0.03%) |
May 05, 2004 | 15.98 | 16.12 | 15.91 | 16.06 | 1,494,602 | +0.03(+0.17%) |
May 04, 2004 | 15.86 | 16.06 | 15.78 | 16.03 | 2,021,480 | +0.21(+1.30%) |