Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.09 | 14.32 | 14.09 | 14.22 | 494,310 | +0.02(+0.17%) |
Apr 28, 2005 | 14.45 | 14.45 | 14.10 | 14.19 | 624,659 | -0.31(-2.17%) |
Apr 27, 2005 | 14.48 | 14.65 | 14.39 | 14.51 | 1,385,288 | +0.02(+0.17%) |
Apr 26, 2005 | 14.73 | 14.77 | 14.48 | 14.48 | 667,608 | -0.22(-1.46%) |
Apr 25, 2005 | 14.44 | 14.82 | 14.23 | 14.70 | 992,509 | +0.36(+2.54%) |
Apr 22, 2005 | 14.43 | 14.53 | 13.90 | 14.34 | 1,064,914 | -0.15(-1.03%) |
Apr 21, 2005 | 13.48 | 14.55 | 12.70 | 14.48 | 1,856,525 | +0.09(+0.63%) |
Apr 20, 2005 | 14.67 | 14.72 | 14.31 | 14.39 | 326,273 | -0.22(-1.47%) |
Apr 19, 2005 | 14.77 | 14.77 | 14.40 | 14.61 | 313,958 | -0.03(-0.23%) |
Apr 18, 2005 | 14.48 | 14.65 | 14.30 | 14.64 | 387,144 | +0.28(+1.96%) |
Apr 15, 2005 | 14.91 | 14.91 | 14.31 | 14.36 | 670,890 | -0.49(-3.29%) |
Apr 14, 2005 | 14.88 | 15.07 | 14.78 | 14.85 | 546,741 | -0.09(-0.61%) |
Apr 13, 2005 | 14.55 | 15.30 | 14.53 | 14.94 | 683,147 | +0.25(+1.69%) |
Apr 12, 2005 | 14.63 | 14.79 | 14.44 | 14.69 | 766,343 | +0.11(+0.74%) |
Apr 11, 2005 | 14.79 | 14.84 | 14.55 | 14.58 | 377,004 | -0.16(-1.07%) |
Apr 08, 2005 | 14.86 | 14.86 | 14.66 | 14.74 | 232,822 | -0.12(-0.78%) |
Apr 07, 2005 | 14.89 | 14.97 | 14.77 | 14.86 | 315,569 | +0.02(+0.17%) |
Apr 06, 2005 | 15.00 | 15.14 | 14.83 | 14.83 | 426,314 | -0.04(-0.28%) |
Apr 05, 2005 | 15.10 | 15.10 | 14.85 | 14.87 | 432,992 | -0.16(-1.05%) |
Apr 04, 2005 | 14.85 | 15.06 | 14.70 | 15.03 | 622,460 | +0.17(+1.17%) |
Apr 01, 2005 | 15.00 | 15.09 | 14.59 | 14.86 | 727,713 | -0.02(-0.17%) |
Mar 31, 2005 | 15.22 | 15.25 | 14.77 | 14.88 | 1,077,214 | -0.39(-2.55%) |
Mar 30, 2005 | 14.99 | 15.30 | 14.96 | 15.27 | 654,313 | +0.35(+2.33%) |
Mar 29, 2005 | 15.18 | 15.22 | 14.87 | 14.92 | 987,010 | -0.17(-1.15%) |
Mar 28, 2005 | 15.51 | 15.71 | 14.72 | 15.10 | 1,094,573 | -0.41(-2.62%) |
Mar 24, 2005 | 15.72 | 15.76 | 15.50 | 15.50 | 362,785 | -0.12(-0.74%) |
Mar 23, 2005 | 15.48 | 15.74 | 15.47 | 15.62 | 382,285 | +0.06(+0.37%) |
Mar 22, 2005 | 15.57 | 15.74 | 15.49 | 15.56 | 441,398 | -0.06(-0.37%) |
Mar 21, 2005 | 15.63 | 15.74 | 15.44 | 15.62 | 519,464 | +0.02(+0.11%) |
Mar 18, 2005 | 15.59 | 15.65 | 15.44 | 15.60 | 861,390 | -0.07(-0.48%) |
Mar 17, 2005 | 15.81 | 15.89 | 15.60 | 15.68 | 485,084 | -0.21(-1.35%) |
Mar 16, 2005 | 16.14 | 16.31 | 15.77 | 15.89 | 607,365 | -0.33(-2.04%) |
Mar 15, 2005 | 16.30 | 16.56 | 16.22 | 16.22 | 420,180 | -0.14(-0.86%) |
Mar 14, 2005 | 16.19 | 16.36 | 16.14 | 16.36 | 292,149 | +0.20(+1.23%) |
Mar 11, 2005 | 16.01 | 16.17 | 15.95 | 16.16 | 433,302 | +0.12(+0.72%) |
Mar 10, 2005 | 15.87 | 16.16 | 15.77 | 16.05 | 399,087 | +0.25(+1.57%) |
Mar 09, 2005 | 16.01 | 16.06 | 15.74 | 15.80 | 311,981 | -0.19(-1.19%) |
Mar 08, 2005 | 16.25 | 16.25 | 15.93 | 15.99 | 286,370 | -0.22(-1.38%) |
Mar 07, 2005 | 16.16 | 16.30 | 16.08 | 16.21 | 305,794 | +0.00(+0.00%) |
Mar 04, 2005 | 16.40 | 16.40 | 16.01 | 16.21 | 437,024 | -0.08(-0.51%) |
Mar 03, 2005 | 16.54 | 16.55 | 16.15 | 16.30 | 258,581 | -0.09(-0.56%) |
Mar 02, 2005 | 16.46 | 16.51 | 16.26 | 16.39 | 217,707 | -0.07(-0.45%) |
Mar 01, 2005 | 16.30 | 16.54 | 16.23 | 16.46 | 781,876 | +0.04(+0.25%) |
Feb 28, 2005 | 16.45 | 16.53 | 16.22 | 16.42 | 356,475 | -0.11(-0.65%) |
Feb 25, 2005 | 16.46 | 16.53 | 16.28 | 16.53 | 231,094 | +0.08(+0.50%) |
Feb 24, 2005 | 16.38 | 16.44 | 16.17 | 16.44 | 229,481 | +0.12(+0.76%) |
Feb 23, 2005 | 16.34 | 16.41 | 16.19 | 16.32 | 447,391 | -0.03(-0.20%) |
Feb 22, 2005 | 16.29 | 16.46 | 16.13 | 16.35 | 531,023 | +0.07(+0.41%) |
Feb 18, 2005 | 16.34 | 16.41 | 16.13 | 16.29 | 326,365 | +0.02(+0.15%) |
Feb 17, 2005 | 16.50 | 16.59 | 16.21 | 16.26 | 250,025 | -0.31(-1.90%) |
Feb 16, 2005 | 16.44 | 16.58 | 16.37 | 16.58 | 230,866 | +0.06(+0.35%) |
Feb 15, 2005 | 16.54 | 16.57 | 16.22 | 16.52 | 474,598 | -0.05(-0.30%) |
Feb 14, 2005 | 16.40 | 16.61 | 16.39 | 16.57 | 260,173 | +0.12(+0.75%) |
Feb 11, 2005 | 16.29 | 16.55 | 16.21 | 16.44 | 279,087 | +0.07(+0.40%) |
Feb 10, 2005 | 16.54 | 16.60 | 16.20 | 16.38 | 560,278 | -0.08(-0.50%) |
Feb 09, 2005 | 16.79 | 16.85 | 16.43 | 16.46 | 475,942 | -0.40(-2.36%) |
Feb 08, 2005 | 17.04 | 17.12 | 16.82 | 16.86 | 466,684 | -0.17(-1.02%) |
Feb 07, 2005 | 17.02 | 17.12 | 16.88 | 17.03 | 220,722 | +0.02(+0.10%) |
Feb 04, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 539,086 | +0.07(+0.39%) |
Feb 03, 2005 | 17.26 | 17.31 | 16.79 | 16.95 | 316,584 | -0.36(-2.10%) |
Feb 02, 2005 | 17.25 | 17.35 | 16.94 | 17.31 | 505,804 | +0.07(+0.38%) |
Feb 01, 2005 | 17.26 | 17.37 | 17.07 | 17.25 | 376,515 | +0.05(+0.29%) |
Jan 31, 2005 | 16.92 | 17.23 | 16.88 | 17.20 | 493,844 | +0.28(+1.66%) |
Jan 28, 2005 | 16.97 | 17.10 | 16.70 | 16.92 | 417,685 | -0.07(-0.44%) |
Jan 27, 2005 | 17.05 | 17.07 | 16.86 | 16.99 | 420,781 | -0.14(-0.82%) |
Jan 26, 2005 | 16.79 | 17.13 | 16.74 | 17.13 | 849,709 | +0.31(+1.87%) |
Jan 25, 2005 | 17.11 | 17.11 | 16.74 | 16.82 | 782,908 | -0.26(-1.50%) |
Jan 24, 2005 | 17.16 | 17.28 | 16.97 | 17.07 | 398,396 | -0.18(-1.05%) |
Jan 21, 2005 | 17.37 | 17.54 | 17.13 | 17.26 | 540,193 | -0.25(-1.42%) |
Jan 20, 2005 | 17.98 | 17.99 | 17.34 | 17.50 | 975,825 | -0.47(-2.62%) |
Jan 19, 2005 | 17.76 | 18.17 | 17.74 | 17.98 | 882,881 | -0.02(-0.14%) |
Jan 18, 2005 | 17.59 | 18.03 | 17.41 | 18.00 | 583,554 | +0.39(+2.21%) |
Jan 14, 2005 | 17.37 | 17.63 | 17.31 | 17.61 | 703,901 | +0.31(+1.82%) |
Jan 13, 2005 | 17.31 | 17.59 | 17.15 | 17.30 | 756,854 | -0.10(-0.57%) |
Jan 12, 2005 | 17.44 | 17.57 | 17.34 | 17.40 | 687,069 | -0.05(-0.28%) |
Jan 11, 2005 | 17.54 | 17.74 | 17.41 | 17.45 | 364,282 | -0.09(-0.52%) |
Jan 10, 2005 | 17.69 | 17.87 | 17.51 | 17.54 | 497,909 | -0.13(-0.75%) |
Jan 07, 2005 | 17.33 | 18.03 | 17.29 | 17.67 | 1,150,460 | +0.26(+1.52%) |
Jan 06, 2005 | 17.29 | 17.51 | 17.00 | 17.40 | 1,415,753 | +0.62(+3.70%) |
Jan 05, 2005 | 16.73 | 17.11 | 16.73 | 16.78 | 910,434 | +0.09(+0.55%) |
Jan 04, 2005 | 17.23 | 17.50 | 16.68 | 16.69 | 751,243 | -0.58(-3.35%) |
Jan 03, 2005 | 17.09 | 17.55 | 16.97 | 17.27 | 1,284,089 | +0.80(+4.87%) |
Dec 31, 2004 | 16.44 | 16.65 | 16.41 | 16.47 | 319,871 | -0.11(-0.65%) |
Dec 30, 2004 | 16.46 | 16.61 | 16.44 | 16.58 | 402,922 | +0.07(+0.45%) |
Dec 29, 2004 | 16.24 | 16.55 | 16.14 | 16.50 | 325,674 | +0.30(+1.84%) |
Dec 28, 2004 | 16.13 | 16.31 | 16.07 | 16.20 | 254,954 | +0.07(+0.46%) |
Dec 27, 2004 | 16.17 | 16.32 | 15.97 | 16.13 | 191,971 | -0.08(-0.51%) |
Dec 23, 2004 | 16.25 | 16.39 | 16.18 | 16.21 | 421,418 | -0.08(-0.51%) |
Dec 22, 2004 | 15.95 | 16.33 | 15.87 | 16.30 | 573,133 | +0.33(+2.07%) |
Dec 21, 2004 | 15.67 | 15.97 | 15.61 | 15.97 | 755,191 | +0.48(+3.10%) |
Dec 20, 2004 | 15.65 | 15.84 | 15.49 | 15.49 | 270,911 | -0.26(-1.68%) |
Dec 17, 2004 | 15.91 | 15.92 | 15.61 | 15.75 | 455,508 | -0.07(-0.47%) |
Dec 16, 2004 | 15.98 | 16.11 | 15.76 | 15.82 | 238,876 | -0.18(-1.14%) |
Dec 15, 2004 | 15.87 | 16.02 | 15.76 | 16.01 | 272,724 | +0.05(+0.31%) |
Dec 14, 2004 | 15.92 | 16.08 | 15.83 | 15.96 | 257,976 | +0.06(+0.36%) |
Dec 13, 2004 | 15.78 | 16.02 | 15.78 | 15.90 | 297,869 | +0.04(+0.26%) |
Dec 10, 2004 | 15.94 | 15.99 | 15.80 | 15.86 | 258,339 | -0.07(-0.47%) |
Dec 09, 2004 | 15.85 | 16.11 | 15.60 | 15.93 | 380,195 | +0.10(+0.63%) |
Dec 08, 2004 | 15.91 | 16.11 | 15.77 | 15.83 | 281,066 | -0.08(-0.52%) |
Dec 07, 2004 | 16.39 | 16.39 | 15.92 | 15.92 | 239,601 | -0.39(-2.38%) |
Dec 06, 2004 | 16.20 | 16.36 | 16.07 | 16.30 | 316,728 | +0.02(+0.15%) |
Dec 03, 2004 | 15.94 | 16.29 | 15.92 | 16.28 | 295,452 | +0.25(+1.55%) |
Dec 02, 2004 | 16.11 | 16.20 | 15.92 | 16.03 | 305,969 | -0.10(-0.61%) |
Dec 01, 2004 | 15.87 | 16.16 | 15.87 | 16.13 | 456,354 | +0.18(+1.14%) |
Nov 30, 2004 | 16.25 | 16.29 | 15.93 | 15.95 | 327,729 | -0.34(-2.08%) |
Nov 29, 2004 | 16.41 | 16.49 | 16.16 | 16.29 | 302,221 | -0.03(-0.20%) |
Nov 26, 2004 | 16.40 | 16.49 | 16.30 | 16.32 | 73,863 | -0.17(-1.00%) |
Nov 24, 2004 | 16.50 | 16.50 | 16.26 | 16.49 | 294,364 | +0.04(+0.25%) |
Nov 23, 2004 | 16.43 | 16.56 | 16.17 | 16.44 | 248,668 | -0.04(-0.25%) |
Nov 22, 2004 | 16.62 | 16.71 | 16.43 | 16.49 | 224,611 | -0.18(-1.09%) |
Nov 19, 2004 | 16.89 | 16.96 | 16.59 | 16.67 | 352,874 | -0.27(-1.61%) |
Nov 18, 2004 | 16.93 | 16.97 | 16.84 | 16.94 | 481,016 | +0.02(+0.15%) |
Nov 17, 2004 | 16.59 | 16.96 | 16.59 | 16.92 | 381,283 | +0.31(+1.84%) |
Nov 16, 2004 | 16.87 | 16.89 | 16.49 | 16.61 | 267,889 | -0.19(-1.13%) |
Nov 15, 2004 | 16.63 | 16.90 | 16.59 | 16.80 | 329,663 | +0.12(+0.74%) |
Nov 12, 2004 | 16.79 | 16.79 | 16.44 | 16.68 | 220,742 | -0.15(-0.88%) |
Nov 11, 2004 | 16.67 | 16.86 | 16.64 | 16.83 | 205,752 | +0.14(+0.84%) |
Nov 10, 2004 | 16.74 | 16.88 | 16.58 | 16.68 | 338,730 | -0.06(-0.35%) |
Nov 09, 2004 | 16.45 | 16.75 | 16.45 | 16.74 | 383,700 | +0.19(+1.15%) |
Nov 08, 2004 | 16.64 | 16.75 | 16.49 | 16.55 | 396,394 | -0.15(-0.89%) |
Nov 05, 2004 | 16.50 | 17.00 | 16.42 | 16.70 | 1,155,817 | +0.22(+1.30%) |
Nov 04, 2004 | 16.25 | 16.49 | 16.25 | 16.49 | 252,536 | +0.19(+1.17%) |
Nov 03, 2004 | 16.25 | 16.43 | 16.11 | 16.30 | 423,956 | +0.18(+1.13%) |
Nov 02, 2004 | 16.25 | 16.26 | 15.51 | 16.11 | 502,292 | +0.27(+1.72%) |
Nov 01, 2004 | 15.30 | 15.93 | 15.30 | 15.84 | 755,675 | +0.42(+2.74%) |
Oct 29, 2004 | 15.30 | 15.62 | 15.30 | 15.42 | 564,187 | +0.02(+0.16%) |
Oct 28, 2004 | 15.53 | 15.55 | 15.30 | 15.39 | 535,295 | -0.12(-0.75%) |
Oct 27, 2004 | 15.39 | 15.55 | 15.39 | 15.51 | 891,675 | +0.02(+0.11%) |
Oct 26, 2004 | 15.74 | 15.75 | 15.44 | 15.49 | 425,407 | -0.27(-1.73%) |
Oct 25, 2004 | 15.73 | 15.78 | 15.50 | 15.77 | 466,630 | +0.05(+0.32%) |
Oct 22, 2004 | 15.64 | 15.80 | 15.58 | 15.72 | 518,129 | +0.11(+0.72%) |
Oct 21, 2004 | 15.44 | 15.72 | 15.31 | 15.61 | 462,882 | +0.21(+1.37%) |
Oct 20, 2004 | 15.84 | 16.12 | 15.35 | 15.39 | 379,590 | -0.49(-3.07%) |
Oct 19, 2004 | 16.17 | 16.19 | 15.84 | 15.88 | 197,532 | -0.28(-1.74%) |
Oct 18, 2004 | 15.98 | 16.21 | 15.73 | 16.16 | 292,308 | +0.24(+1.51%) |
Oct 15, 2004 | 15.56 | 16.05 | 15.55 | 15.92 | 287,352 | +0.31(+1.96%) |
Oct 14, 2004 | 15.90 | 15.99 | 15.62 | 15.62 | 156,792 | -0.32(-2.02%) |
Oct 13, 2004 | 16.03 | 16.16 | 15.91 | 15.94 | 174,321 | -0.16(-0.98%) |
Oct 12, 2004 | 15.82 | 16.13 | 15.78 | 16.10 | 200,917 | +0.22(+1.41%) |
Oct 11, 2004 | 15.87 | 16.04 | 15.82 | 15.87 | 317,574 | -0.06(-0.36%) |
Oct 08, 2004 | 15.96 | 16.06 | 15.81 | 15.93 | 238,392 | -0.05(-0.31%) |
Oct 07, 2004 | 16.01 | 16.16 | 15.95 | 15.98 | 190,641 | -0.16(-0.97%) |
Oct 06, 2004 | 15.93 | 16.16 | 15.72 | 16.14 | 192,092 | +0.22(+1.40%) |
Oct 05, 2004 | 15.93 | 16.05 | 15.83 | 15.92 | 210,588 | -0.11(-0.67%) |
Oct 04, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 304,518 | +0.13(+0.83%) |
Oct 01, 2004 | 15.59 | 15.92 | 15.46 | 15.89 | 225,578 | +0.36(+2.34%) |
Sep 30, 2004 | 15.69 | 15.70 | 15.39 | 15.53 | 194,872 | -0.07(-0.48%) |
Sep 29, 2004 | 15.39 | 15.66 | 15.37 | 15.60 | 197,532 | +0.10(+0.64%) |
Sep 28, 2004 | 15.54 | 15.56 | 15.10 | 15.50 | 347,071 | +0.15(+0.97%) |
Sep 27, 2004 | 15.53 | 15.53 | 15.34 | 15.35 | 175,167 | -0.10(-0.64%) |
Sep 24, 2004 | 15.44 | 15.57 | 15.33 | 15.45 | 215,423 | +0.02(+0.11%) |
Sep 23, 2004 | 15.48 | 15.58 | 15.34 | 15.44 | 220,017 | -0.03(-0.21%) |
Sep 22, 2004 | 15.79 | 15.88 | 15.42 | 15.47 | 194,026 | -0.39(-2.45%) |
Sep 21, 2004 | 15.87 | 16.05 | 15.76 | 15.86 | 149,418 | -0.08(-0.52%) |
Sep 20, 2004 | 15.68 | 16.06 | 15.68 | 15.94 | 349,489 | +0.14(+0.89%) |
Sep 17, 2004 | 16.13 | 16.16 | 15.70 | 15.80 | 452,365 | -0.31(-1.90%) |
Sep 16, 2004 | 16.05 | 16.25 | 16.01 | 16.11 | 211,071 | +0.06(+0.36%) |
Sep 15, 2004 | 16.09 | 16.09 | 15.92 | 16.05 | 327,004 | -0.04(-0.26%) |
Sep 14, 2004 | 16.22 | 16.25 | 15.99 | 16.09 | 314,068 | -0.12(-0.77%) |
Sep 13, 2004 | 16.04 | 16.21 | 16.04 | 16.21 | 347,192 | +0.12(+0.72%) |
Sep 10, 2004 | 16.01 | 16.22 | 15.83 | 16.10 | 340,664 | +0.07(+0.46%) |
Sep 09, 2004 | 15.92 | 16.05 | 15.92 | 16.02 | 366,171 | +0.10(+0.62%) |
Sep 08, 2004 | 15.91 | 16.11 | 15.72 | 15.92 | 520,184 | +0.41(+2.67%) |
Sep 07, 2004 | 15.43 | 15.58 | 15.26 | 15.51 | 259,306 | +0.25(+1.63%) |
Sep 03, 2004 | 15.14 | 15.39 | 15.12 | 15.26 | 326,520 | -0.02(-0.16%) |
Sep 02, 2004 | 15.01 | 15.29 | 15.01 | 15.29 | 296,540 | +0.16(+1.04%) |
Sep 01, 2004 | 14.93 | 15.13 | 14.69 | 15.13 | 360,127 | +0.15(+0.99%) |
Aug 31, 2004 | 14.91 | 15.04 | 14.59 | 14.98 | 457,201 | +0.07(+0.44%) |
Aug 30, 2004 | 15.05 | 15.09 | 14.70 | 14.91 | 176,739 | -0.17(-1.10%) |
Aug 27, 2004 | 15.01 | 15.09 | 14.86 | 15.08 | 282,879 | +0.16(+1.05%) |
Aug 26, 2004 | 15.14 | 15.15 | 14.86 | 14.92 | 294,243 | -0.20(-1.31%) |
Aug 25, 2004 | 15.10 | 15.14 | 14.86 | 15.12 | 238,634 | +0.11(+0.72%) |
Aug 24, 2004 | 15.05 | 15.18 | 14.91 | 15.01 | 185,322 | -0.09(-0.60%) |
Aug 23, 2004 | 15.10 | 15.29 | 15.07 | 15.10 | 236,579 | -0.12(-0.81%) |
Aug 20, 2004 | 15.14 | 15.29 | 15.05 | 15.23 | 256,646 | +0.07(+0.44%) |
Aug 19, 2004 | 14.95 | 15.30 | 14.94 | 15.16 | 182,058 | +0.11(+0.71%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.71 | 15.06 | 251,569 | +0.20(+1.34%) |
Aug 17, 2004 | 14.94 | 15.18 | 14.83 | 14.86 | 179,398 | -0.12(-0.83%) |
Aug 16, 2004 | 14.51 | 15.06 | 14.49 | 14.98 | 369,315 | +0.40(+2.72%) |
Aug 13, 2004 | 14.52 | 14.66 | 14.34 | 14.58 | 215,786 | +0.10(+0.69%) |
Aug 12, 2004 | 14.58 | 14.68 | 14.36 | 14.48 | 197,169 | -0.19(-1.30%) |
Aug 11, 2004 | 15.00 | 15.00 | 14.52 | 14.67 | 198,015 | -0.30(-1.99%) |
Aug 10, 2004 | 14.57 | 14.97 | 14.56 | 14.97 | 160,298 | +0.30(+2.03%) |
Aug 09, 2004 | 14.72 | 14.86 | 14.62 | 14.67 | 153,649 | -0.02(-0.11%) |
Aug 06, 2004 | 15.16 | 15.16 | 14.68 | 14.69 | 346,225 | -0.45(-2.95%) |
Aug 05, 2004 | 15.48 | 15.58 | 15.14 | 15.14 | 276,835 | -0.46(-2.97%) |
Aug 04, 2004 | 15.75 | 15.82 | 15.49 | 15.60 | 251,932 | -0.05(-0.32%) |
Aug 03, 2004 | 16.03 | 16.05 | 15.63 | 15.65 | 241,777 | -0.44(-2.72%) |
Aug 02, 2004 | 15.77 | 16.17 | 15.73 | 16.09 | 317,091 | +0.17(+1.04%) |
Jul 30, 2004 | 15.63 | 16.16 | 15.60 | 15.92 | 470,498 | +0.12(+0.73%) |
Jul 29, 2004 | 15.44 | 15.88 | 15.44 | 15.81 | 499,754 | +0.38(+2.47%) |
Jul 28, 2004 | 14.96 | 15.83 | 14.86 | 15.43 | 1,083,042 | +0.71(+4.83%) |
Jul 27, 2004 | 14.35 | 14.77 | 14.20 | 14.72 | 320,717 | +0.44(+3.07%) |
Jul 26, 2004 | 14.43 | 14.59 | 14.24 | 14.28 | 353,599 | -0.11(-0.75%) |
Jul 23, 2004 | 14.89 | 14.95 | 14.35 | 14.39 | 235,007 | -0.42(-2.85%) |
Jul 22, 2004 | 15.13 | 15.15 | 14.49 | 14.81 | 846,946 | -0.25(-1.65%) |
Jul 21, 2004 | 15.16 | 15.42 | 15.02 | 15.06 | 241,293 | -0.18(-1.19%) |
Jul 20, 2004 | 14.89 | 15.26 | 14.89 | 15.24 | 408,120 | +0.36(+2.45%) |
Jul 19, 2004 | 14.97 | 15.14 | 14.77 | 14.87 | 403,768 | +0.03(+0.22%) |
Jul 16, 2004 | 15.10 | 15.30 | 14.80 | 14.84 | 479,928 | -0.28(-1.86%) |
Jul 15, 2004 | 15.12 | 15.23 | 15.10 | 15.12 | 351,665 | -0.02(-0.11%) |
Jul 14, 2004 | 15.06 | 15.25 | 15.06 | 15.14 | 679,999 | -0.03(-0.22%) |
Jul 13, 2004 | 15.72 | 15.81 | 14.74 | 15.17 | 1,325,907 | -0.40(-2.55%) |
Jul 12, 2004 | 15.47 | 15.65 | 15.27 | 15.57 | 298,353 | +0.15(+0.97%) |
Jul 09, 2004 | 15.22 | 15.43 | 15.17 | 15.42 | 182,421 | +0.15(+0.98%) |
Jul 08, 2004 | 15.52 | 15.65 | 15.05 | 15.27 | 774,655 | -0.28(-1.81%) |
Jul 07, 2004 | 15.92 | 16.13 | 15.55 | 15.55 | 228,358 | -0.37(-2.34%) |
Jul 06, 2004 | 16.35 | 16.35 | 15.91 | 15.92 | 205,510 | -0.40(-2.43%) |
Jul 02, 2004 | 16.44 | 16.49 | 16.25 | 16.32 | 122,097 | -0.12(-0.75%) |
Jul 01, 2004 | 16.61 | 16.65 | 16.38 | 16.44 | 429,517 | -0.18(-1.09%) |
Jun 30, 2004 | 16.16 | 16.63 | 16.16 | 16.63 | 424,561 | +0.39(+2.39%) |
Jun 29, 2004 | 16.11 | 16.40 | 16.02 | 16.24 | 193,542 | +0.05(+0.31%) |
Jun 28, 2004 | 16.29 | 16.42 | 16.14 | 16.19 | 179,036 | +0.07(+0.46%) |
Jun 25, 2004 | 16.40 | 16.41 | 16.11 | 16.11 | 299,924 | -0.37(-2.26%) |
Jun 24, 2004 | 16.16 | 16.54 | 16.10 | 16.49 | 496,852 | +0.19(+1.17%) |
Jun 23, 2004 | 16.02 | 16.35 | 16.01 | 16.30 | 313,827 | +0.17(+1.03%) |
Jun 22, 2004 | 16.13 | 16.20 | 15.98 | 16.13 | 367,380 | +0.07(+0.41%) |
Jun 21, 2004 | 15.98 | 16.13 | 15.98 | 16.06 | 423,231 | -0.02(-0.15%) |
Jun 18, 2004 | 15.63 | 16.11 | 15.56 | 16.09 | 413,802 | +0.36(+2.31%) |
Jun 17, 2004 | 16.01 | 16.01 | 15.56 | 15.73 | 393,371 | -0.29(-1.81%) |
Jun 16, 2004 | 15.68 | 16.01 | 15.68 | 16.01 | 415,736 | +0.30(+1.89%) |
Jun 15, 2004 | 15.43 | 15.77 | 15.29 | 15.72 | 439,309 | +0.34(+2.21%) |
Jun 14, 2004 | 15.59 | 15.63 | 15.31 | 15.38 | 293,034 | -0.26(-1.64%) |
Jun 10, 2004 | 15.72 | 15.84 | 15.60 | 15.63 | 270,186 | +0.04(+0.26%) |
Jun 09, 2004 | 15.89 | 15.92 | 15.58 | 15.59 | 219,896 | -0.21(-1.36%) |
Jun 08, 2004 | 15.73 | 15.86 | 15.73 | 15.81 | 242,986 | -0.02(-0.10%) |
Jun 07, 2004 | 15.76 | 15.87 | 15.72 | 15.82 | 181,816 | +0.02(+0.16%) |
Jun 04, 2004 | 15.80 | 15.87 | 15.74 | 15.80 | 185,080 | +0.04(+0.26%) |
Jun 03, 2004 | 16.04 | 16.05 | 15.76 | 15.76 | 314,915 | -0.28(-1.75%) |
Jun 02, 2004 | 16.12 | 16.21 | 15.97 | 16.04 | 427,825 | -0.02(-0.16%) |
Jun 01, 2004 | 16.05 | 16.14 | 16.01 | 16.06 | 334,499 | +0.04(+0.26%) |
May 28, 2004 | 15.82 | 16.06 | 15.82 | 16.02 | 228,963 | +0.03(+0.21%) |
May 27, 2004 | 15.81 | 15.99 | 15.69 | 15.99 | 350,939 | +0.21(+1.31%) |
May 26, 2004 | 15.51 | 15.80 | 15.45 | 15.78 | 432,781 | +0.23(+1.49%) |
May 25, 2004 | 15.16 | 15.58 | 15.01 | 15.55 | 347,313 | +0.40(+2.62%) |
May 24, 2004 | 15.01 | 15.20 | 14.90 | 15.15 | 149,539 | +0.19(+1.27%) |
May 21, 2004 | 15.01 | 15.13 | 14.85 | 14.96 | 150,385 | -0.04(-0.28%) |
May 20, 2004 | 15.06 | 15.14 | 14.87 | 15.01 | 140,835 | +0.03(+0.22%) |
May 19, 2004 | 15.18 | 15.59 | 14.97 | 14.97 | 341,268 | -0.23(-1.52%) |
May 18, 2004 | 15.09 | 15.30 | 15.08 | 15.20 | 281,912 | +0.16(+1.04%) |
May 17, 2004 | 15.06 | 15.20 | 14.83 | 15.05 | 185,201 | -0.12(-0.82%) |
May 14, 2004 | 15.49 | 15.50 | 15.10 | 15.17 | 230,172 | -0.26(-1.66%) |
May 13, 2004 | 15.41 | 15.52 | 15.27 | 15.43 | 288,682 | -0.05(-0.32%) |
May 12, 2004 | 15.29 | 15.48 | 15.01 | 15.48 | 593,563 | +0.17(+1.08%) |
May 11, 2004 | 14.96 | 15.33 | 14.91 | 15.31 | 610,004 | +0.50(+3.35%) |
May 10, 2004 | 14.91 | 15.05 | 14.64 | 14.82 | 606,377 | -0.17(-1.10%) |
May 07, 2004 | 15.39 | 15.62 | 14.96 | 14.98 | 390,954 | -0.32(-2.11%) |
May 06, 2004 | 15.36 | 15.45 | 15.19 | 15.30 | 431,935 | -0.17(-1.12%) |
May 05, 2004 | 15.58 | 15.72 | 15.19 | 15.48 | 338,367 | -0.20(-1.27%) |
May 04, 2004 | 15.51 | 15.75 | 15.34 | 15.68 | 310,442 | +0.29(+1.88%) |