Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.12 | 22.44 | 21.90 | 22.16 | 115,406 | +0.11(+0.52%) |
Apr 28, 2005 | 22.78 | 23.04 | 21.95 | 22.05 | 177,592 | -0.73(-3.21%) |
Apr 27, 2005 | 22.55 | 22.96 | 22.08 | 22.78 | 195,862 | +0.05(+0.23%) |
Apr 26, 2005 | 23.00 | 23.06 | 22.65 | 22.73 | 125,619 | -0.32(-1.38%) |
Apr 25, 2005 | 23.22 | 23.26 | 22.92 | 23.04 | 89,760 | -0.12(-0.53%) |
Apr 22, 2005 | 23.31 | 23.33 | 22.70 | 23.17 | 105,988 | -0.27(-1.17%) |
Apr 21, 2005 | 23.21 | 23.66 | 23.04 | 23.44 | 64,228 | +0.45(+1.95%) |
Apr 20, 2005 | 23.50 | 23.62 | 22.94 | 22.99 | 89,534 | -0.45(-1.92%) |
Apr 19, 2005 | 22.89 | 23.62 | 22.89 | 23.44 | 285,056 | +0.55(+2.39%) |
Apr 18, 2005 | 22.65 | 23.23 | 22.40 | 22.89 | 270,417 | +0.20(+0.89%) |
Apr 15, 2005 | 23.46 | 23.56 | 22.65 | 22.69 | 256,686 | -0.80(-3.41%) |
Apr 14, 2005 | 24.63 | 24.66 | 23.41 | 23.49 | 219,920 | -1.05(-4.27%) |
Apr 13, 2005 | 25.29 | 25.29 | 24.27 | 24.54 | 228,657 | -0.75(-2.96%) |
Apr 12, 2005 | 24.67 | 25.63 | 24.49 | 25.29 | 731,024 | +1.71(+7.25%) |
Apr 11, 2005 | 23.74 | 23.75 | 23.20 | 23.58 | 228,090 | -0.15(-0.63%) |
Apr 08, 2005 | 23.74 | 23.99 | 23.21 | 23.73 | 604,723 | +0.07(+0.30%) |
Apr 07, 2005 | 23.93 | 24.03 | 23.65 | 23.66 | 308,205 | -0.44(-1.83%) |
Apr 06, 2005 | 24.06 | 24.36 | 24.06 | 24.10 | 246,814 | +0.13(+0.55%) |
Apr 05, 2005 | 24.15 | 24.21 | 23.96 | 23.97 | 167,152 | -0.26(-1.09%) |
Apr 04, 2005 | 24.41 | 24.41 | 24.03 | 24.23 | 168,741 | -0.31(-1.26%) |
Apr 01, 2005 | 24.28 | 24.64 | 24.15 | 24.54 | 131,520 | +0.31(+1.27%) |
Mar 31, 2005 | 24.38 | 24.42 | 23.98 | 24.23 | 121,988 | -0.16(-0.65%) |
Mar 30, 2005 | 23.53 | 24.39 | 23.53 | 24.39 | 121,307 | +0.89(+3.79%) |
Mar 29, 2005 | 24.41 | 24.74 | 23.50 | 23.50 | 107,690 | -0.95(-3.89%) |
Mar 28, 2005 | 24.80 | 24.80 | 24.06 | 24.45 | 79,434 | -0.40(-1.60%) |
Mar 24, 2005 | 24.45 | 25.42 | 24.45 | 24.85 | 109,506 | +0.48(+1.99%) |
Mar 23, 2005 | 24.38 | 24.49 | 24.03 | 24.37 | 70,696 | -0.14(-0.58%) |
Mar 22, 2005 | 24.61 | 25.22 | 24.43 | 24.51 | 129,591 | -0.11(-0.43%) |
Mar 21, 2005 | 24.63 | 24.92 | 24.50 | 24.61 | 103,264 | -0.19(-0.75%) |
Mar 18, 2005 | 25.09 | 25.34 | 24.80 | 24.80 | 163,294 | -0.29(-1.16%) |
Mar 17, 2005 | 25.04 | 25.31 | 25.01 | 25.09 | 95,094 | +0.18(+0.71%) |
Mar 16, 2005 | 25.16 | 25.40 | 24.60 | 24.91 | 97,931 | -0.31(-1.22%) |
Mar 15, 2005 | 25.71 | 26.00 | 25.08 | 25.22 | 185,536 | -0.33(-1.31%) |
Mar 14, 2005 | 25.47 | 25.71 | 25.24 | 25.56 | 113,137 | -0.02(-0.07%) |
Mar 11, 2005 | 25.75 | 26.15 | 25.41 | 25.57 | 127,662 | -0.18(-0.68%) |
Mar 10, 2005 | 25.56 | 25.75 | 25.41 | 25.75 | 137,989 | +0.10(+0.38%) |
Mar 09, 2005 | 25.22 | 25.89 | 25.11 | 25.65 | 175,436 | +0.33(+1.32%) |
Mar 08, 2005 | 25.54 | 25.84 | 25.26 | 25.32 | 176,571 | -0.32(-1.24%) |
Mar 07, 2005 | 25.78 | 25.91 | 25.55 | 25.64 | 92,484 | -0.14(-0.55%) |
Mar 04, 2005 | 25.75 | 25.99 | 25.57 | 25.78 | 129,478 | +0.04(+0.17%) |
Mar 03, 2005 | 25.58 | 25.95 | 25.50 | 25.73 | 128,229 | +0.21(+0.83%) |
Mar 02, 2005 | 25.20 | 25.93 | 25.08 | 25.52 | 150,017 | +0.33(+1.33%) |
Mar 01, 2005 | 24.53 | 25.20 | 24.32 | 25.19 | 266,672 | +0.57(+2.33%) |
Feb 28, 2005 | 25.16 | 25.34 | 24.59 | 24.61 | 194,047 | -0.55(-2.17%) |
Feb 25, 2005 | 24.71 | 25.16 | 24.45 | 25.16 | 86,129 | +0.44(+1.78%) |
Feb 24, 2005 | 25.22 | 25.22 | 24.50 | 24.72 | 145,592 | -0.50(-1.99%) |
Feb 23, 2005 | 23.93 | 25.46 | 23.93 | 25.22 | 165,450 | +1.41(+5.92%) |
Feb 22, 2005 | 24.95 | 24.95 | 23.74 | 23.81 | 185,309 | -1.49(-5.89%) |
Feb 18, 2005 | 25.71 | 25.73 | 24.94 | 25.30 | 100,654 | -0.31(-1.20%) |
Feb 17, 2005 | 25.44 | 25.66 | 25.11 | 25.61 | 166,585 | -0.05(-0.21%) |
Feb 16, 2005 | 24.92 | 25.79 | 24.92 | 25.66 | 146,159 | +0.74(+2.97%) |
Feb 15, 2005 | 25.04 | 25.16 | 24.80 | 24.92 | 113,023 | -0.11(-0.42%) |
Feb 14, 2005 | 24.54 | 25.30 | 24.54 | 25.03 | 136,627 | +0.41(+1.68%) |
Feb 11, 2005 | 24.59 | 24.61 | 24.05 | 24.61 | 112,796 | +0.03(+0.11%) |
Feb 10, 2005 | 24.41 | 24.59 | 24.26 | 24.59 | 111,094 | +0.21(+0.87%) |
Feb 09, 2005 | 24.96 | 25.15 | 24.37 | 24.37 | 113,023 | -0.60(-2.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 24.97 | 109,960 | -0.28(-1.12%) |
Feb 07, 2005 | 25.03 | 25.47 | 25.00 | 25.26 | 107,350 | +0.12(+0.49%) |
Feb 04, 2005 | 24.98 | 25.26 | 24.82 | 25.13 | 78,640 | +0.11(+0.42%) |
Feb 03, 2005 | 25.02 | 25.04 | 24.67 | 25.03 | 78,072 | -0.04(-0.18%) |
Feb 02, 2005 | 25.11 | 25.11 | 24.66 | 25.07 | 209,593 | -0.04(-0.18%) |
Feb 01, 2005 | 23.50 | 25.11 | 23.37 | 25.11 | 207,210 | +1.63(+6.94%) |
Jan 31, 2005 | 23.09 | 23.48 | 23.09 | 23.48 | 201,650 | +0.40(+1.72%) |
Jan 28, 2005 | 23.19 | 23.33 | 23.04 | 23.09 | 79,774 | -0.19(-0.83%) |
Jan 27, 2005 | 23.00 | 23.44 | 23.00 | 23.28 | 118,584 | +0.22(+0.96%) |
Jan 26, 2005 | 23.44 | 23.53 | 22.99 | 23.06 | 95,207 | -0.33(-1.43%) |
Jan 25, 2005 | 22.69 | 23.62 | 22.69 | 23.40 | 256,913 | +0.84(+3.71%) |
Jan 24, 2005 | 23.62 | 23.62 | 22.56 | 22.56 | 313,198 | -1.23(-5.19%) |
Jan 21, 2005 | 23.52 | 23.93 | 23.42 | 23.79 | 141,847 | +0.27(+1.16%) |
Jan 20, 2005 | 23.84 | 23.93 | 23.46 | 23.52 | 97,363 | -0.44(-1.84%) |
Jan 19, 2005 | 24.28 | 24.30 | 23.88 | 23.96 | 110,186 | -0.25(-1.02%) |
Jan 18, 2005 | 24.45 | 24.65 | 24.07 | 24.21 | 134,471 | -0.03(-0.11%) |
Jan 14, 2005 | 24.08 | 24.54 | 24.08 | 24.23 | 92,370 | +0.19(+0.81%) |
Jan 13, 2005 | 23.93 | 24.54 | 23.78 | 24.04 | 131,066 | +0.16(+0.66%) |
Jan 12, 2005 | 24.10 | 24.10 | 23.74 | 23.88 | 119,605 | -0.12(-0.51%) |
Jan 11, 2005 | 24.67 | 24.67 | 23.91 | 24.00 | 150,244 | -0.74(-2.99%) |
Jan 10, 2005 | 24.25 | 25.16 | 24.25 | 24.74 | 182,245 | +0.55(+2.26%) |
Jan 07, 2005 | 24.56 | 24.72 | 24.20 | 24.20 | 128,229 | -0.36(-1.47%) |
Jan 06, 2005 | 24.67 | 24.94 | 24.53 | 24.56 | 61,618 | -0.04(-0.14%) |
Jan 05, 2005 | 25.03 | 25.34 | 24.45 | 24.60 | 151,152 | -0.57(-2.28%) |
Jan 04, 2005 | 25.67 | 26.00 | 25.11 | 25.17 | 160,230 | -0.52(-2.02%) |
Jan 03, 2005 | 25.98 | 26.00 | 25.47 | 25.69 | 212,090 | -0.37(-1.42%) |
Dec 31, 2004 | 26.15 | 26.19 | 25.87 | 26.06 | 74,327 | -0.09(-0.34%) |
Dec 30, 2004 | 26.35 | 26.57 | 25.99 | 26.15 | 84,881 | -0.33(-1.23%) |
Dec 29, 2004 | 26.24 | 26.57 | 25.87 | 26.47 | 75,576 | +0.11(+0.40%) |
Dec 28, 2004 | 25.75 | 26.37 | 25.69 | 26.37 | 58,214 | +0.74(+2.89%) |
Dec 27, 2004 | 25.91 | 25.93 | 25.25 | 25.63 | 82,952 | -0.43(-1.66%) |
Dec 23, 2004 | 25.91 | 26.12 | 25.85 | 26.06 | 43,348 | +0.22(+0.85%) |
Dec 22, 2004 | 25.22 | 25.84 | 25.16 | 25.84 | 84,200 | +0.55(+2.16%) |
Dec 21, 2004 | 25.47 | 25.47 | 25.11 | 25.29 | 84,427 | -0.14(-0.55%) |
Dec 20, 2004 | 25.11 | 25.53 | 25.07 | 25.43 | 67,973 | +0.47(+1.87%) |
Dec 17, 2004 | 25.29 | 25.32 | 24.70 | 24.97 | 65,476 | -0.33(-1.29%) |
Dec 16, 2004 | 25.20 | 25.29 | 24.87 | 25.29 | 333,057 | -0.06(-0.24%) |
Dec 15, 2004 | 24.94 | 25.56 | 24.72 | 25.35 | 74,781 | +0.41(+1.66%) |
Dec 14, 2004 | 24.98 | 25.03 | 24.58 | 24.94 | 92,484 | -0.16(-0.63%) |
Dec 13, 2004 | 24.71 | 25.27 | 24.52 | 25.10 | 74,214 | +0.23(+0.92%) |
Dec 10, 2004 | 24.32 | 25.03 | 24.28 | 24.87 | 65,249 | +0.48(+1.99%) |
Dec 09, 2004 | 25.29 | 25.29 | 24.23 | 24.38 | 139,577 | -1.00(-3.92%) |
Dec 08, 2004 | 24.76 | 25.42 | 24.45 | 25.38 | 152,741 | +0.75(+3.04%) |
Dec 07, 2004 | 25.38 | 25.41 | 24.58 | 24.63 | 126,414 | -0.54(-2.14%) |
Dec 06, 2004 | 25.77 | 25.77 | 25.17 | 25.17 | 76,597 | -0.62(-2.39%) |
Dec 03, 2004 | 25.45 | 26.00 | 25.29 | 25.78 | 151,039 | +0.56(+2.20%) |
Dec 02, 2004 | 25.38 | 25.56 | 25.06 | 25.23 | 91,463 | -0.26(-1.00%) |
Dec 01, 2004 | 25.41 | 25.66 | 25.11 | 25.49 | 216,969 | +0.16(+0.63%) |
Nov 30, 2004 | 25.40 | 25.84 | 25.29 | 25.33 | 209,593 | -0.05(-0.21%) |
Nov 29, 2004 | 25.42 | 25.69 | 25.32 | 25.38 | 211,976 | +0.14(+0.56%) |
Nov 26, 2004 | 24.76 | 25.53 | 24.76 | 25.24 | 49,135 | +0.48(+1.96%) |
Nov 24, 2004 | 24.34 | 24.88 | 23.96 | 24.75 | 113,250 | +0.52(+2.15%) |
Nov 23, 2004 | 23.86 | 24.50 | 23.86 | 24.23 | 151,265 | +0.31(+1.29%) |
Nov 22, 2004 | 23.34 | 24.08 | 23.31 | 23.93 | 142,301 | +0.57(+2.45%) |
Nov 19, 2004 | 23.71 | 23.78 | 23.26 | 23.35 | 118,697 | -0.41(-1.71%) |
Nov 18, 2004 | 23.71 | 23.78 | 23.34 | 23.76 | 141,052 | +0.04(+0.15%) |
Nov 17, 2004 | 23.74 | 24.30 | 23.62 | 23.72 | 176,798 | +0.04(+0.15%) |
Nov 16, 2004 | 23.84 | 24.15 | 23.63 | 23.69 | 299,581 | -0.15(-0.63%) |
Nov 15, 2004 | 24.52 | 24.52 | 23.54 | 23.84 | 163,181 | -0.62(-2.52%) |
Nov 12, 2004 | 24.54 | 24.89 | 23.79 | 24.45 | 199,721 | -0.01(-0.04%) |
Nov 11, 2004 | 24.15 | 24.61 | 24.15 | 24.46 | 234,558 | +0.41(+1.68%) |
Nov 10, 2004 | 23.88 | 24.46 | 23.62 | 24.06 | 165,450 | +0.26(+1.11%) |
Nov 09, 2004 | 23.26 | 24.22 | 23.11 | 23.79 | 164,769 | +0.42(+1.81%) |
Nov 08, 2004 | 24.06 | 24.06 | 23.26 | 23.37 | 123,350 | -0.47(-1.96%) |
Nov 05, 2004 | 23.67 | 24.63 | 23.58 | 23.84 | 442,904 | +0.05(+0.22%) |
Nov 04, 2004 | 22.42 | 23.98 | 21.45 | 23.78 | 409,768 | +1.15(+5.06%) |
Nov 03, 2004 | 20.81 | 23.41 | 20.81 | 22.64 | 550,254 | +2.01(+9.74%) |
Nov 02, 2004 | 19.65 | 20.64 | 19.65 | 20.63 | 236,260 | +0.98(+4.98%) |
Nov 01, 2004 | 19.26 | 20.14 | 19.14 | 19.65 | 171,351 | +0.30(+1.55%) |
Oct 29, 2004 | 19.17 | 19.85 | 19.08 | 19.35 | 186,898 | +0.05(+0.27%) |
Oct 28, 2004 | 19.92 | 19.99 | 19.25 | 19.30 | 252,488 | -0.76(-3.78%) |
Oct 27, 2004 | 20.14 | 20.48 | 20.05 | 20.06 | 219,012 | +0.01(+0.04%) |
Oct 26, 2004 | 20.19 | 20.25 | 19.94 | 20.05 | 204,373 | -0.13(-0.66%) |
Oct 25, 2004 | 19.52 | 20.22 | 19.50 | 20.18 | 170,330 | +0.70(+3.57%) |
Oct 22, 2004 | 20.06 | 20.27 | 19.34 | 19.48 | 140,712 | -0.66(-3.28%) |
Oct 21, 2004 | 20.00 | 20.21 | 19.70 | 20.14 | 105,080 | +0.23(+1.15%) |
Oct 20, 2004 | 19.47 | 20.05 | 19.33 | 19.92 | 116,882 | +0.36(+1.85%) |
Oct 19, 2004 | 20.01 | 20.16 | 19.53 | 19.55 | 66,271 | -0.46(-2.29%) |
Oct 18, 2004 | 20.00 | 20.13 | 19.70 | 20.01 | 83,973 | -0.08(-0.39%) |
Oct 15, 2004 | 19.75 | 20.14 | 19.75 | 20.09 | 186,671 | +0.32(+1.60%) |
Oct 14, 2004 | 19.83 | 20.00 | 19.69 | 19.77 | 221,962 | -0.10(-0.49%) |
Oct 13, 2004 | 20.25 | 20.28 | 19.68 | 19.87 | 126,073 | -0.31(-1.53%) |
Oct 12, 2004 | 20.58 | 20.59 | 19.98 | 20.18 | 173,961 | -0.43(-2.09%) |
Oct 11, 2004 | 20.71 | 20.76 | 20.46 | 20.61 | 106,442 | -0.17(-0.81%) |
Oct 08, 2004 | 20.66 | 20.93 | 20.62 | 20.78 | 177,365 | -0.02(-0.08%) |
Oct 07, 2004 | 21.36 | 21.36 | 20.78 | 20.80 | 184,401 | -0.52(-2.44%) |
Oct 06, 2004 | 20.78 | 21.33 | 20.78 | 21.32 | 98,385 | +0.39(+1.85%) |
Oct 05, 2004 | 20.96 | 21.08 | 20.81 | 20.93 | 245,566 | -0.04(-0.21%) |
Oct 04, 2004 | 21.01 | 21.29 | 20.08 | 20.97 | 188,827 | -0.06(-0.29%) |
Oct 01, 2004 | 21.31 | 21.31 | 20.94 | 21.03 | 262,928 | -0.24(-1.12%) |
Sep 30, 2004 | 21.13 | 21.27 | 21.04 | 21.27 | 101,335 | +0.14(+0.67%) |
Sep 29, 2004 | 20.62 | 21.22 | 20.57 | 21.13 | 79,547 | +0.42(+2.04%) |
Sep 28, 2004 | 20.36 | 20.80 | 20.26 | 20.71 | 136,286 | +0.13(+0.64%) |
Sep 27, 2004 | 20.68 | 20.78 | 20.45 | 20.58 | 107,690 | -0.11(-0.51%) |
Sep 24, 2004 | 20.71 | 20.89 | 20.52 | 20.68 | 38,695 | -0.03(-0.13%) |
Sep 23, 2004 | 20.22 | 20.71 | 20.18 | 20.71 | 101,789 | +0.50(+2.49%) |
Sep 22, 2004 | 20.71 | 20.71 | 19.95 | 20.21 | 82,725 | -0.59(-2.84%) |
Sep 21, 2004 | 20.36 | 20.80 | 20.06 | 20.80 | 80,228 | +0.45(+2.21%) |
Sep 20, 2004 | 20.44 | 20.59 | 20.24 | 20.35 | 78,186 | -0.21(-1.03%) |
Sep 17, 2004 | 20.86 | 20.86 | 20.40 | 20.56 | 119,038 | -0.08(-0.38%) |
Sep 16, 2004 | 20.53 | 20.78 | 20.53 | 20.64 | 101,335 | -0.43(-2.05%) |
Sep 15, 2004 | 20.36 | 21.23 | 20.32 | 21.07 | 285,396 | +0.63(+3.06%) |
Sep 14, 2004 | 20.59 | 20.60 | 20.18 | 20.44 | 61,278 | -0.10(-0.47%) |
Sep 13, 2004 | 20.00 | 20.70 | 19.99 | 20.54 | 143,435 | +0.56(+2.78%) |
Sep 10, 2004 | 20.14 | 20.18 | 19.93 | 19.99 | 115,406 | -0.15(-0.74%) |
Sep 09, 2004 | 19.78 | 20.58 | 19.78 | 20.14 | 116,655 | +0.39(+1.96%) |
Sep 08, 2004 | 19.90 | 20.27 | 19.65 | 19.75 | 62,753 | -0.15(-0.75%) |
Sep 07, 2004 | 19.74 | 19.92 | 19.58 | 19.90 | 150,698 | +0.16(+0.80%) |
Sep 03, 2004 | 19.43 | 19.79 | 19.43 | 19.74 | 113,250 | +0.32(+1.63%) |
Sep 02, 2004 | 19.06 | 19.43 | 19.06 | 19.42 | 132,201 | +0.44(+2.32%) |
Sep 01, 2004 | 18.42 | 18.98 | 18.29 | 18.98 | 96,115 | +0.51(+2.77%) |
Aug 31, 2004 | 18.33 | 18.47 | 18.29 | 18.47 | 206,529 | +0.14(+0.77%) |
Aug 30, 2004 | 18.33 | 18.36 | 18.17 | 18.33 | 97,477 | +0.00(+0.00%) |
Aug 27, 2004 | 18.33 | 18.41 | 18.31 | 18.33 | 81,817 | +0.00(+0.00%) |
Aug 26, 2004 | 18.40 | 18.41 | 18.14 | 18.33 | 119,378 | -0.07(-0.38%) |
Aug 25, 2004 | 18.31 | 18.57 | 18.12 | 18.40 | 198,245 | +0.12(+0.68%) |
Aug 24, 2004 | 18.11 | 18.31 | 18.07 | 18.28 | 126,641 | +0.16(+0.88%) |
Aug 23, 2004 | 18.33 | 18.39 | 17.82 | 18.12 | 150,471 | -0.16(-0.87%) |
Aug 20, 2004 | 18.37 | 18.41 | 18.21 | 18.28 | 150,471 | +0.03(+0.14%) |
Aug 19, 2004 | 18.71 | 18.77 | 18.17 | 18.25 | 127,662 | -0.46(-2.45%) |
Aug 18, 2004 | 17.49 | 18.79 | 17.48 | 18.71 | 223,437 | +1.18(+6.74%) |
Aug 17, 2004 | 17.18 | 17.67 | 17.18 | 17.53 | 263,382 | +0.14(+0.81%) |
Aug 16, 2004 | 16.84 | 17.39 | 16.84 | 17.39 | 189,054 | +0.55(+3.24%) |
Aug 13, 2004 | 16.66 | 16.98 | 16.66 | 16.84 | 177,365 | +0.18(+1.06%) |
Aug 12, 2004 | 16.75 | 16.75 | 16.49 | 16.66 | 116,087 | -0.14(-0.84%) |
Aug 11, 2004 | 16.79 | 16.81 | 16.21 | 16.80 | 224,459 | +0.02(+0.10%) |
Aug 10, 2004 | 15.36 | 17.06 | 15.29 | 16.79 | 349,511 | +0.55(+3.36%) |
Aug 09, 2004 | 16.83 | 16.83 | 16.14 | 16.24 | 289,595 | -0.68(-4.01%) |
Aug 06, 2004 | 17.27 | 17.27 | 16.53 | 16.92 | 215,494 | -0.48(-2.74%) |
Aug 05, 2004 | 18.48 | 18.51 | 17.39 | 17.40 | 223,664 | -1.08(-5.87%) |
Aug 04, 2004 | 18.17 | 18.55 | 16.99 | 18.48 | 704,697 | -0.40(-2.10%) |
Aug 03, 2004 | 21.63 | 21.63 | 17.85 | 18.88 | 1,156,566 | -3.19(-14.46%) |
Aug 02, 2004 | 21.81 | 22.21 | 21.11 | 22.07 | 260,091 | +0.25(+1.13%) |
Jul 30, 2004 | 21.81 | 21.86 | 21.46 | 21.82 | 246,360 | +0.54(+2.53%) |
Jul 29, 2004 | 21.04 | 21.33 | 21.00 | 21.28 | 89,760 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.26 | 20.71 | 21.04 | 188,486 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.15 | 20.31 | 20.93 | 139,804 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.80 | 20.29 | 120,513 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.00 | 20.27 | 84,767 | -0.15(-0.73%) |
Jul 22, 2004 | 20.61 | 20.62 | 20.18 | 20.42 | 242,048 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.55 | 20.62 | 295,042 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.37 | 19.83 | 21.29 | 213,905 | +1.37(+6.90%) |
Jul 19, 2004 | 19.99 | 20.22 | 19.70 | 19.92 | 102,470 | -0.16(-0.79%) |
Jul 16, 2004 | 20.53 | 20.57 | 19.99 | 20.07 | 124,144 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.52 | 19.71 | 20.42 | 158,528 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.23 | 19.44 | 19.69 | 85,448 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.72 | 19.39 | 19.58 | 114,385 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.80 | 19.11 | 19.39 | 82,384 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.34 | 18.94 | 19.25 | 72,852 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.56 | 18.90 | 18.90 | 128,003 | -0.48(-2.46%) |
Jul 07, 2004 | 19.72 | 20.27 | 19.38 | 19.38 | 116,768 | -0.56(-2.83%) |
Jul 06, 2004 | 20.59 | 20.61 | 19.17 | 19.94 | 160,344 | -0.50(-2.46%) |
Jul 02, 2004 | 20.32 | 20.46 | 20.06 | 20.44 | 103,491 | +0.04(+0.17%) |
Jul 01, 2004 | 20.40 | 20.62 | 19.99 | 20.41 | 112,683 | +0.16(+0.78%) |
Jun 30, 2004 | 20.46 | 20.55 | 20.17 | 20.25 | 96,002 | -0.16(-0.78%) |
Jun 29, 2004 | 20.22 | 20.75 | 20.16 | 20.41 | 241,253 | +0.23(+1.14%) |
Jun 28, 2004 | 20.00 | 20.66 | 19.87 | 20.18 | 354,050 | +0.18(+0.88%) |
Jun 25, 2004 | 17.73 | 20.00 | 17.73 | 20.00 | 695,959 | +2.38(+13.50%) |
Jun 24, 2004 | 17.24 | 17.74 | 17.01 | 17.62 | 137,081 | +0.51(+2.99%) |
Jun 23, 2004 | 17.49 | 17.49 | 17.04 | 17.11 | 130,726 | -0.20(-1.17%) |
Jun 22, 2004 | 17.10 | 17.51 | 16.89 | 17.32 | 102,016 | +0.43(+2.56%) |
Jun 21, 2004 | 17.10 | 17.29 | 16.85 | 16.88 | 105,761 | -0.39(-2.24%) |
Jun 18, 2004 | 17.41 | 17.51 | 17.19 | 17.27 | 142,187 | -0.13(-0.76%) |
Jun 17, 2004 | 17.36 | 17.45 | 17.18 | 17.40 | 67,178 | +0.09(+0.51%) |
Jun 16, 2004 | 17.29 | 17.46 | 17.24 | 17.32 | 57,192 | +0.11(+0.67%) |
Jun 15, 2004 | 17.29 | 17.54 | 17.18 | 17.20 | 99,860 | +0.00(+0.00%) |
Jun 14, 2004 | 17.62 | 17.62 | 17.20 | 17.20 | 162,159 | -0.56(-3.13%) |
Jun 10, 2004 | 17.66 | 18.07 | 17.47 | 17.76 | 308,319 | +0.20(+1.15%) |
Jun 09, 2004 | 17.79 | 18.14 | 17.40 | 17.55 | 159,549 | -0.06(-0.35%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.60 | 17.62 | 73,306 | -0.39(-2.15%) |
Jun 07, 2004 | 17.65 | 18.13 | 17.65 | 18.00 | 115,860 | +0.54(+3.08%) |
Jun 04, 2004 | 17.98 | 17.98 | 17.44 | 17.47 | 105,420 | -0.42(-2.36%) |
Jun 03, 2004 | 17.78 | 18.14 | 17.73 | 17.89 | 122,783 | +0.16(+0.90%) |
Jun 02, 2004 | 17.72 | 17.98 | 17.61 | 17.73 | 110,867 | -0.05(-0.30%) |
Jun 01, 2004 | 16.98 | 17.84 | 16.93 | 17.78 | 221,281 | +0.74(+4.34%) |
May 28, 2004 | 17.14 | 17.43 | 17.04 | 17.04 | 50,497 | -0.05(-0.31%) |
May 27, 2004 | 17.18 | 17.19 | 16.83 | 17.10 | 61,504 | -0.08(-0.46%) |
May 26, 2004 | 17.37 | 17.39 | 16.97 | 17.18 | 60,370 | -0.02(-0.10%) |
May 25, 2004 | 16.57 | 17.30 | 16.45 | 17.19 | 95,434 | +0.55(+3.28%) |
May 24, 2004 | 16.74 | 16.82 | 16.48 | 16.65 | 108,825 | +0.00(+0.00%) |
May 21, 2004 | 16.43 | 16.65 | 16.06 | 16.65 | 70,923 | +0.30(+1.83%) |
May 20, 2004 | 16.21 | 16.43 | 15.92 | 16.35 | 72,058 | +0.15(+0.92%) |
May 19, 2004 | 16.29 | 16.85 | 16.20 | 16.20 | 83,519 | -0.01(-0.05%) |
May 18, 2004 | 16.04 | 16.28 | 16.04 | 16.21 | 45,958 | +0.28(+1.77%) |
May 17, 2004 | 16.08 | 16.37 | 15.77 | 15.92 | 94,867 | -0.56(-3.37%) |
May 14, 2004 | 16.83 | 16.93 | 16.37 | 16.48 | 158,868 | -0.35(-2.09%) |
May 13, 2004 | 16.43 | 16.96 | 16.35 | 16.83 | 63,774 | +0.48(+2.97%) |
May 12, 2004 | 16.61 | 16.61 | 15.78 | 16.35 | 123,350 | -0.33(-1.96%) |
May 11, 2004 | 16.14 | 16.67 | 16.08 | 16.67 | 106,101 | +0.46(+2.83%) |
May 10, 2004 | 16.08 | 16.42 | 15.73 | 16.21 | 231,267 | -0.09(-0.54%) |
May 07, 2004 | 16.91 | 17.54 | 16.21 | 16.30 | 161,252 | -0.61(-3.60%) |
May 06, 2004 | 16.83 | 17.15 | 16.77 | 16.91 | 148,315 | -0.03(-0.16%) |
May 05, 2004 | 17.04 | 17.43 | 16.94 | 16.94 | 86,129 | -0.17(-0.98%) |
May 04, 2004 | 17.07 | 17.18 | 17.06 | 17.10 | 137,648 | -0.18(-1.07%) |