Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.84 | 23.38 | 22.77 | 23.37 | 2,533,058 | +0.53(+2.34%) |
Apr 28, 2005 | 22.81 | 22.88 | 22.49 | 22.84 | 3,421,932 | +0.10(+0.44%) |
Apr 27, 2005 | 22.81 | 22.93 | 22.48 | 22.73 | 3,037,915 | -0.14(-0.62%) |
Apr 26, 2005 | 23.48 | 23.51 | 22.62 | 22.88 | 3,871,083 | -0.57(-2.43%) |
Apr 25, 2005 | 22.91 | 23.53 | 22.91 | 23.45 | 2,950,191 | +0.58(+2.53%) |
Apr 22, 2005 | 22.58 | 22.87 | 22.30 | 22.87 | 2,254,970 | +0.28(+1.23%) |
Apr 21, 2005 | 22.82 | 22.96 | 22.23 | 22.59 | 2,526,479 | +0.13(+0.59%) |
Apr 20, 2005 | 23.19 | 23.21 | 22.43 | 22.46 | 2,514,417 | -0.70(-3.01%) |
Apr 19, 2005 | 22.92 | 23.24 | 22.91 | 23.15 | 2,132,813 | +0.24(+1.05%) |
Apr 18, 2005 | 23.07 | 23.11 | 22.40 | 22.91 | 2,928,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.45 | 23.48 | 23.06 | 23.07 | 2,085,003 | -0.37(-1.60%) |
Apr 14, 2005 | 23.61 | 23.71 | 23.44 | 23.44 | 2,736,142 | -0.16(-0.70%) |
Apr 13, 2005 | 23.41 | 23.75 | 23.09 | 23.61 | 4,168,471 | +0.32(+1.39%) |
Apr 12, 2005 | 23.49 | 23.49 | 23.22 | 23.28 | 2,073,818 | -0.26(-1.08%) |
Apr 11, 2005 | 23.23 | 23.60 | 23.19 | 23.54 | 1,784,545 | +0.31(+1.34%) |
Apr 08, 2005 | 23.28 | 23.51 | 23.10 | 23.23 | 2,156,499 | -0.04(-0.16%) |
Apr 07, 2005 | 23.05 | 23.46 | 23.04 | 23.26 | 2,101,451 | +0.32(+1.41%) |
Apr 06, 2005 | 22.80 | 22.99 | 22.73 | 22.94 | 3,299,117 | +0.18(+0.78%) |
Apr 05, 2005 | 22.75 | 22.91 | 22.58 | 22.76 | 2,272,076 | +0.01(+0.06%) |
Apr 04, 2005 | 22.79 | 22.85 | 22.45 | 22.75 | 2,622,976 | +0.05(+0.20%) |
Apr 01, 2005 | 22.84 | 23.09 | 22.68 | 22.70 | 2,231,723 | -0.14(-0.62%) |
Mar 31, 2005 | 22.67 | 22.96 | 22.55 | 22.84 | 1,894,640 | +0.27(+1.19%) |
Mar 30, 2005 | 22.61 | 22.66 | 22.30 | 22.58 | 3,399,123 | -0.03(-0.12%) |
Mar 29, 2005 | 22.23 | 22.81 | 22.21 | 22.60 | 7,767,608 | +1.35(+6.37%) |
Mar 28, 2005 | 21.03 | 21.28 | 20.98 | 21.25 | 1,892,447 | +0.21(+1.02%) |
Mar 24, 2005 | 20.79 | 21.23 | 20.79 | 21.03 | 2,521,873 | +0.31(+1.47%) |
Mar 23, 2005 | 20.50 | 20.82 | 20.43 | 20.73 | 1,947,275 | +0.08(+0.40%) |
Mar 22, 2005 | 20.52 | 20.76 | 20.51 | 20.65 | 2,707,192 | +0.14(+0.69%) |
Mar 21, 2005 | 20.70 | 20.84 | 20.50 | 20.50 | 2,002,761 | -0.19(-0.93%) |
Mar 18, 2005 | 20.63 | 20.80 | 20.50 | 20.70 | 3,493,866 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.72 | 20.41 | 20.63 | 2,422,086 | +0.20(+0.96%) |
Mar 16, 2005 | 20.32 | 20.50 | 20.25 | 20.44 | 1,981,707 | +0.12(+0.61%) |
Mar 15, 2005 | 20.51 | 20.55 | 20.29 | 20.31 | 1,579,268 | -0.12(-0.58%) |
Mar 14, 2005 | 20.43 | 20.61 | 20.34 | 20.43 | 1,464,349 | -0.03(-0.13%) |
Mar 11, 2005 | 20.45 | 20.84 | 20.38 | 20.46 | 2,705,876 | +0.28(+1.40%) |
Mar 10, 2005 | 19.81 | 20.21 | 19.81 | 20.18 | 1,734,761 | +0.36(+1.84%) |
Mar 09, 2005 | 19.84 | 19.93 | 19.35 | 19.81 | 1,759,105 | -0.05(-0.23%) |
Mar 08, 2005 | 20.06 | 20.06 | 19.81 | 19.86 | 1,196,568 | -0.21(-1.02%) |
Mar 07, 2005 | 19.93 | 20.09 | 19.87 | 20.06 | 1,397,458 | +0.21(+1.06%) |
Mar 04, 2005 | 20.05 | 20.06 | 19.79 | 19.85 | 1,875,121 | -0.19(-0.93%) |
Mar 03, 2005 | 20.06 | 20.11 | 19.99 | 20.04 | 1,380,571 | -0.02(-0.11%) |
Mar 02, 2005 | 19.87 | 20.06 | 19.77 | 20.06 | 1,635,193 | +0.14(+0.69%) |
Mar 01, 2005 | 19.95 | 20.06 | 19.88 | 19.93 | 1,531,020 | +0.01(+0.07%) |
Feb 28, 2005 | 19.83 | 20.10 | 19.78 | 19.91 | 1,587,164 | +0.07(+0.34%) |
Feb 25, 2005 | 19.50 | 19.86 | 19.38 | 19.84 | 2,629,117 | +0.27(+1.37%) |
Feb 24, 2005 | 19.48 | 19.61 | 19.37 | 19.57 | 716,274 | +0.05(+0.26%) |
Feb 23, 2005 | 19.15 | 19.60 | 19.11 | 19.52 | 1,069,148 | +0.40(+2.07%) |
Feb 22, 2005 | 18.92 | 19.34 | 18.92 | 19.13 | 2,790,531 | -0.47(-2.42%) |
Feb 18, 2005 | 19.61 | 20.04 | 19.28 | 19.60 | 1,251,835 | +0.05(+0.23%) |
Feb 17, 2005 | 19.64 | 19.68 | 19.45 | 19.56 | 1,047,216 | -0.08(-0.42%) |
Feb 16, 2005 | 19.54 | 19.64 | 19.20 | 19.64 | 1,000,284 | +0.10(+0.49%) |
Feb 15, 2005 | 19.42 | 19.56 | 19.33 | 19.54 | 639,734 | +0.13(+0.68%) |
Feb 14, 2005 | 19.38 | 19.47 | 19.26 | 19.41 | 829,001 | +0.03(+0.17%) |
Feb 11, 2005 | 19.20 | 19.44 | 19.17 | 19.38 | 1,164,329 | +0.12(+0.64%) |
Feb 10, 2005 | 19.36 | 19.37 | 19.18 | 19.26 | 994,143 | +0.01(+0.05%) |
Feb 09, 2005 | 19.58 | 19.58 | 19.24 | 19.25 | 671,534 | -0.36(-1.86%) |
Feb 08, 2005 | 19.77 | 19.93 | 19.55 | 19.61 | 1,134,283 | -0.14(-0.72%) |
Feb 07, 2005 | 19.47 | 19.79 | 19.42 | 19.75 | 1,884,771 | +0.28(+1.45%) |
Feb 04, 2005 | 19.34 | 19.54 | 19.25 | 19.47 | 1,902,316 | +0.13(+0.68%) |
Feb 03, 2005 | 19.27 | 19.53 | 19.10 | 19.34 | 1,793,537 | -0.05(-0.24%) |
Feb 02, 2005 | 19.15 | 19.55 | 19.05 | 19.38 | 2,206,721 | +0.20(+1.02%) |
Feb 01, 2005 | 18.67 | 19.30 | 18.65 | 19.19 | 3,976,134 | +0.63(+3.42%) |
Jan 31, 2005 | 18.55 | 18.56 | 18.40 | 18.55 | 1,301,400 | +0.05(+0.27%) |
Jan 28, 2005 | 18.73 | 18.75 | 18.43 | 18.50 | 852,248 | -0.21(-1.14%) |
Jan 27, 2005 | 18.60 | 18.80 | 18.51 | 18.72 | 1,322,673 | +0.21(+1.16%) |
Jan 26, 2005 | 18.26 | 18.60 | 18.26 | 18.50 | 1,697,697 | +0.24(+1.32%) |
Jan 25, 2005 | 18.45 | 18.53 | 18.19 | 18.26 | 2,610,037 | -0.19(-1.01%) |
Jan 24, 2005 | 18.60 | 18.60 | 18.35 | 18.45 | 1,742,218 | -0.17(-0.91%) |
Jan 21, 2005 | 18.67 | 18.80 | 18.59 | 18.62 | 1,766,561 | -0.01(-0.05%) |
Jan 20, 2005 | 18.63 | 18.85 | 18.59 | 18.63 | 2,283,042 | +0.05(+0.29%) |
Jan 19, 2005 | 18.51 | 18.69 | 18.41 | 18.57 | 2,402,787 | +0.16(+0.87%) |
Jan 18, 2005 | 18.27 | 18.74 | 18.27 | 18.41 | 3,630,498 | +0.15(+0.82%) |
Jan 14, 2005 | 18.06 | 18.28 | 18.00 | 18.26 | 3,910,340 | +0.23(+1.29%) |
Jan 13, 2005 | 18.10 | 18.43 | 17.92 | 18.03 | 5,416,140 | -0.14(-0.75%) |
Jan 12, 2005 | 17.78 | 18.23 | 17.67 | 18.17 | 7,229,854 | +1.34(+7.97%) |
Jan 11, 2005 | 16.77 | 16.89 | 16.64 | 16.83 | 2,083,687 | +0.05(+0.27%) |
Jan 10, 2005 | 16.44 | 16.82 | 16.41 | 16.78 | 1,297,671 | +0.25(+1.49%) |
Jan 07, 2005 | 16.53 | 16.60 | 16.46 | 16.53 | 1,723,795 | +0.00(+0.03%) |
Jan 06, 2005 | 16.40 | 16.57 | 16.30 | 16.53 | 1,496,807 | +0.11(+0.67%) |
Jan 05, 2005 | 16.67 | 16.67 | 16.37 | 16.42 | 1,932,800 | -0.25(-1.48%) |
Jan 04, 2005 | 16.73 | 16.98 | 16.58 | 16.67 | 1,945,082 | -0.07(-0.41%) |
Jan 03, 2005 | 17.00 | 17.13 | 16.70 | 16.73 | 1,511,062 | -0.23(-1.37%) |
Dec 31, 2004 | 17.01 | 17.12 | 16.92 | 16.97 | 589,292 | -0.07(-0.43%) |
Dec 30, 2004 | 16.74 | 17.04 | 16.72 | 17.04 | 697,413 | +0.26(+1.52%) |
Dec 29, 2004 | 16.57 | 16.82 | 16.53 | 16.78 | 522,840 | +0.17(+1.02%) |
Dec 28, 2004 | 16.25 | 16.62 | 16.12 | 16.62 | 1,739,366 | +0.00(+0.00%) |
Dec 27, 2004 | 16.80 | 16.80 | 16.57 | 16.62 | 689,956 | -0.18(-1.06%) |
Dec 23, 2004 | 16.87 | 16.87 | 16.70 | 16.79 | 468,012 | -0.07(-0.43%) |
Dec 22, 2004 | 16.82 | 16.90 | 16.78 | 16.87 | 635,567 | +0.10(+0.57%) |
Dec 21, 2004 | 16.36 | 16.86 | 16.36 | 16.77 | 1,417,854 | +0.42(+2.59%) |
Dec 20, 2004 | 16.55 | 16.56 | 16.22 | 16.35 | 1,724,453 | -0.41(-2.45%) |
Dec 17, 2004 | 16.88 | 16.92 | 16.61 | 16.76 | 1,809,766 | -0.22(-1.29%) |
Dec 16, 2004 | 16.92 | 17.03 | 16.86 | 16.98 | 2,225,144 | +0.12(+0.70%) |
Dec 15, 2004 | 16.87 | 16.95 | 16.78 | 16.86 | 961,904 | +0.04(+0.22%) |
Dec 14, 2004 | 16.83 | 16.98 | 16.78 | 16.82 | 1,298,768 | -0.06(-0.35%) |
Dec 13, 2004 | 16.83 | 16.91 | 16.69 | 16.88 | 2,367,039 | +0.05(+0.27%) |
Dec 10, 2004 | 16.87 | 16.87 | 16.47 | 16.83 | 1,708,224 | -0.04(-0.22%) |
Dec 09, 2004 | 16.60 | 17.06 | 16.48 | 16.87 | 2,654,777 | +0.32(+1.96%) |
Dec 08, 2004 | 16.32 | 16.61 | 16.30 | 16.55 | 1,017,171 | +0.30(+1.82%) |
Dec 07, 2004 | 16.46 | 16.48 | 16.21 | 16.25 | 853,344 | -0.16(-0.97%) |
Dec 06, 2004 | 16.48 | 16.49 | 16.26 | 16.41 | 1,315,216 | -0.13(-0.77%) |
Dec 03, 2004 | 16.69 | 16.83 | 16.52 | 16.54 | 1,350,964 | -0.22(-1.31%) |
Dec 02, 2004 | 16.75 | 16.76 | 16.54 | 16.76 | 674,385 | +0.01(+0.05%) |
Dec 01, 2004 | 16.76 | 16.93 | 16.71 | 16.75 | 1,860,427 | +0.02(+0.11%) |
Nov 30, 2004 | 16.72 | 16.85 | 16.60 | 16.73 | 931,858 | +0.01(+0.08%) |
Nov 29, 2004 | 16.77 | 16.95 | 16.68 | 16.72 | 1,005,986 | -0.01(-0.05%) |
Nov 26, 2004 | 16.48 | 16.78 | 16.48 | 16.73 | 368,006 | +0.17(+1.02%) |
Nov 24, 2004 | 16.53 | 16.57 | 16.44 | 16.56 | 560,343 | +0.03(+0.19%) |
Nov 23, 2004 | 16.63 | 16.64 | 16.40 | 16.52 | 906,199 | -0.04(-0.25%) |
Nov 22, 2004 | 16.37 | 16.58 | 16.30 | 16.57 | 1,168,935 | +0.13(+0.78%) |
Nov 19, 2004 | 16.77 | 16.81 | 16.41 | 16.44 | 1,117,616 | -0.21(-1.29%) |
Nov 18, 2004 | 16.48 | 16.71 | 16.48 | 16.65 | 1,488,912 | +0.12(+0.72%) |
Nov 17, 2004 | 16.37 | 16.72 | 16.35 | 16.53 | 2,716,184 | +0.50(+3.13%) |
Nov 16, 2004 | 16.16 | 16.28 | 15.99 | 16.03 | 915,410 | -0.16(-0.99%) |
Nov 15, 2004 | 15.92 | 16.25 | 15.78 | 16.19 | 1,052,041 | +0.27(+1.69%) |
Nov 12, 2004 | 15.85 | 15.95 | 15.72 | 15.92 | 1,798,581 | +0.08(+0.52%) |
Nov 11, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 1,231,439 | -0.10(-0.60%) |
Nov 10, 2004 | 16.14 | 16.14 | 15.92 | 15.94 | 846,107 | -0.16(-1.02%) |
Nov 09, 2004 | 15.96 | 16.25 | 15.79 | 16.10 | 1,306,444 | +0.19(+1.17%) |
Nov 08, 2004 | 15.96 | 16.05 | 15.85 | 15.91 | 534,025 | -0.05(-0.29%) |
Nov 05, 2004 | 16.03 | 16.18 | 15.77 | 15.96 | 974,624 | -0.03(-0.17%) |
Nov 04, 2004 | 15.57 | 16.04 | 15.55 | 15.99 | 1,885,867 | +0.41(+2.60%) |
Nov 03, 2004 | 15.62 | 15.79 | 15.53 | 15.58 | 1,267,406 | +0.23(+1.49%) |
Nov 02, 2004 | 15.34 | 15.59 | 15.27 | 15.35 | 1,655,808 | +0.09(+0.57%) |
Nov 01, 2004 | 15.09 | 15.29 | 15.02 | 15.27 | 1,478,604 | +0.21(+1.36%) |
Oct 29, 2004 | 15.22 | 15.22 | 14.96 | 15.06 | 2,338,528 | -0.19(-1.26%) |
Oct 28, 2004 | 15.50 | 15.59 | 15.24 | 15.25 | 1,737,393 | -0.37(-2.36%) |
Oct 27, 2004 | 15.34 | 15.65 | 15.10 | 15.62 | 2,137,199 | +0.57(+3.82%) |
Oct 26, 2004 | 14.96 | 15.26 | 14.82 | 15.05 | 786,015 | +0.17(+1.16%) |
Oct 25, 2004 | 14.99 | 14.99 | 14.66 | 14.87 | 643,682 | -0.10(-0.70%) |
Oct 22, 2004 | 14.51 | 15.31 | 14.51 | 14.98 | 1,190,208 | +0.44(+3.04%) |
Oct 21, 2004 | 14.72 | 14.76 | 14.51 | 14.54 | 674,166 | -0.23(-1.54%) |
Oct 20, 2004 | 14.60 | 14.91 | 14.51 | 14.76 | 769,786 | +0.14(+0.97%) |
Oct 19, 2004 | 14.96 | 15.02 | 14.28 | 14.62 | 2,517,926 | -0.38(-2.52%) |
Oct 18, 2004 | 14.83 | 15.07 | 14.78 | 15.00 | 811,017 | +0.06(+0.43%) |
Oct 15, 2004 | 15.00 | 15.03 | 14.73 | 14.94 | 652,454 | -0.05(-0.33%) |
Oct 14, 2004 | 15.17 | 15.30 | 14.90 | 14.99 | 1,391,318 | -0.22(-1.47%) |
Oct 13, 2004 | 15.05 | 15.44 | 14.96 | 15.21 | 1,789,589 | -0.31(-2.00%) |
Oct 12, 2004 | 15.55 | 15.69 | 15.47 | 15.52 | 567,580 | -0.11(-0.73%) |
Oct 11, 2004 | 15.82 | 15.96 | 15.59 | 15.64 | 599,600 | -0.16(-1.04%) |
Oct 08, 2004 | 15.76 | 15.96 | 15.74 | 15.80 | 484,461 | +0.05(+0.32%) |
Oct 07, 2004 | 15.91 | 15.91 | 15.68 | 15.75 | 699,387 | -0.10(-0.66%) |
Oct 06, 2004 | 15.91 | 16.10 | 15.70 | 15.85 | 909,708 | -0.06(-0.40%) |
Oct 05, 2004 | 15.46 | 15.92 | 15.37 | 15.92 | 1,353,815 | +0.45(+2.92%) |
Oct 04, 2004 | 15.69 | 15.69 | 15.39 | 15.47 | 1,151,390 | -0.22(-1.42%) |
Oct 01, 2004 | 15.71 | 15.90 | 15.66 | 15.69 | 1,316,532 | -0.01(-0.09%) |
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.70 | 1,452,725 | +0.38(+2.50%) |
Sep 29, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 547,184 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,384 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.28 | 939,973 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.41 | 15.55 | 571,747 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,523 | +0.13(+0.86%) |
Sep 22, 2004 | 15.44 | 15.50 | 15.18 | 15.37 | 1,431,013 | -0.09(-0.59%) |
Sep 21, 2004 | 15.45 | 15.52 | 15.27 | 15.46 | 1,223,763 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.45 | 1,227,491 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.31 | 1,198,761 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.41 | 15.43 | 649,603 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.54 | 15.22 | 15.46 | 954,447 | +0.27(+1.80%) |
Sep 14, 2004 | 15.23 | 15.32 | 15.06 | 15.18 | 1,431,233 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.41 | 15.12 | 15.28 | 1,151,828 | +0.11(+0.75%) |
Sep 10, 2004 | 14.93 | 15.17 | 14.82 | 15.17 | 1,255,563 | +0.30(+2.02%) |
Sep 09, 2004 | 14.61 | 15.16 | 14.61 | 14.86 | 1,809,108 | +0.26(+1.78%) |
Sep 08, 2004 | 14.76 | 14.84 | 14.48 | 14.60 | 1,051,822 | -0.23(-1.54%) |
Sep 07, 2004 | 14.42 | 14.83 | 14.42 | 14.83 | 1,237,360 | +0.46(+3.17%) |
Sep 03, 2004 | 14.45 | 14.58 | 14.35 | 14.38 | 980,765 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.45 | 912,120 | -0.14(-0.94%) |
Sep 01, 2004 | 14.56 | 14.65 | 14.51 | 14.59 | 594,994 | +0.10(+0.66%) |
Aug 31, 2004 | 14.45 | 14.51 | 14.26 | 14.50 | 888,654 | -0.02(-0.13%) |
Aug 30, 2004 | 14.36 | 14.55 | 14.24 | 14.51 | 1,466,761 | +0.15(+1.05%) |
Aug 27, 2004 | 14.42 | 14.48 | 14.29 | 14.36 | 1,231,658 | -0.11(-0.76%) |
Aug 26, 2004 | 14.41 | 14.55 | 14.34 | 14.47 | 1,635,851 | +0.03(+0.22%) |
Aug 25, 2004 | 14.46 | 14.47 | 14.29 | 14.44 | 1,606,025 | -0.05(-0.35%) |
Aug 24, 2004 | 14.66 | 14.73 | 14.46 | 14.49 | 690,176 | -0.19(-1.30%) |
Aug 23, 2004 | 14.64 | 14.86 | 14.52 | 14.68 | 1,300,961 | -0.04(-0.25%) |
Aug 20, 2004 | 14.76 | 14.77 | 14.64 | 14.72 | 1,303,154 | -0.04(-0.28%) |
Aug 19, 2004 | 15.09 | 15.09 | 14.64 | 14.76 | 1,218,938 | -0.39(-2.56%) |
Aug 18, 2004 | 15.21 | 15.22 | 15.09 | 15.15 | 1,109,720 | -0.14(-0.90%) |
Aug 17, 2004 | 15.16 | 15.34 | 15.12 | 15.28 | 686,667 | +0.21(+1.42%) |
Aug 16, 2004 | 14.64 | 15.44 | 14.62 | 15.07 | 1,468,516 | +0.50(+3.44%) |
Aug 13, 2004 | 14.68 | 14.74 | 14.51 | 14.57 | 448,274 | -0.13(-0.90%) |
Aug 12, 2004 | 15.00 | 15.02 | 14.50 | 14.70 | 999,626 | -0.30(-2.01%) |
Aug 11, 2004 | 14.80 | 15.05 | 14.65 | 15.00 | 481,829 | +0.09(+0.61%) |
Aug 10, 2004 | 14.63 | 14.94 | 14.63 | 14.91 | 966,290 | +0.28(+1.93%) |
Aug 09, 2004 | 14.82 | 14.91 | 14.59 | 14.63 | 839,308 | -0.25(-1.66%) |
Aug 06, 2004 | 15.17 | 15.17 | 14.75 | 14.87 | 1,520,493 | -0.45(-2.92%) |
Aug 05, 2004 | 15.46 | 15.59 | 15.22 | 15.32 | 756,627 | -0.11(-0.74%) |
Aug 04, 2004 | 15.55 | 15.57 | 15.38 | 15.43 | 868,696 | -0.18(-1.14%) |
Aug 03, 2004 | 15.69 | 15.90 | 15.56 | 15.61 | 901,593 | -0.06(-0.41%) |
Aug 02, 2004 | 15.48 | 15.73 | 15.34 | 15.68 | 859,266 | +0.15(+0.94%) |
Jul 30, 2004 | 15.61 | 15.75 | 15.43 | 15.53 | 815,622 | -0.17(-1.07%) |
Jul 29, 2004 | 15.67 | 15.85 | 15.50 | 15.70 | 1,328,814 | +0.03(+0.20%) |
Jul 28, 2004 | 16.00 | 16.00 | 14.62 | 15.67 | 4,796,363 | -0.37(-2.33%) |
Jul 27, 2004 | 16.14 | 16.23 | 15.79 | 16.04 | 1,444,391 | -0.15(-0.93%) |
Jul 26, 2004 | 16.44 | 16.59 | 16.03 | 16.19 | 1,361,491 | -0.36(-2.20%) |
Jul 23, 2004 | 16.52 | 16.66 | 16.25 | 16.56 | 934,051 | +0.04(+0.22%) |
Jul 22, 2004 | 16.69 | 16.87 | 16.46 | 16.52 | 687,105 | -0.22(-1.31%) |
Jul 21, 2004 | 17.28 | 17.28 | 16.73 | 16.74 | 749,171 | -0.59(-3.39%) |
Jul 20, 2004 | 17.19 | 17.37 | 17.11 | 17.33 | 1,413,907 | +0.08(+0.45%) |
Jul 19, 2004 | 17.28 | 17.33 | 16.94 | 17.25 | 1,347,455 | -0.07(-0.39%) |
Jul 16, 2004 | 17.24 | 17.32 | 17.10 | 17.32 | 1,117,396 | +0.15(+0.88%) |
Jul 15, 2004 | 17.01 | 17.33 | 16.94 | 17.17 | 1,163,233 | +0.16(+0.91%) |
Jul 14, 2004 | 16.73 | 17.26 | 16.73 | 17.01 | 1,830,162 | +0.43(+2.61%) |
Jul 13, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 440,598 | +0.20(+1.22%) |
Jul 12, 2004 | 16.57 | 16.58 | 16.35 | 16.38 | 1,006,644 | -0.29(-1.72%) |
Jul 09, 2004 | 16.50 | 16.71 | 16.47 | 16.67 | 587,318 | +0.21(+1.30%) |
Jul 08, 2004 | 16.69 | 16.69 | 16.38 | 16.45 | 605,302 | -0.24(-1.42%) |
Jul 07, 2004 | 16.45 | 16.76 | 16.45 | 16.69 | 789,744 | +0.28(+1.72%) |
Jul 06, 2004 | 16.66 | 16.69 | 16.39 | 16.41 | 1,166,961 | -0.25(-1.48%) |
Jul 02, 2004 | 16.75 | 16.75 | 16.47 | 16.65 | 603,986 | -0.17(-1.00%) |
Jul 01, 2004 | 16.64 | 16.92 | 16.64 | 16.82 | 1,236,922 | -0.16(-0.91%) |
Jun 30, 2004 | 16.55 | 16.98 | 16.55 | 16.98 | 1,755,815 | +0.45(+2.70%) |
Jun 29, 2004 | 16.03 | 16.57 | 16.03 | 16.53 | 1,048,313 | +0.43(+2.66%) |
Jun 28, 2004 | 16.23 | 16.27 | 16.00 | 16.10 | 800,271 | -0.05(-0.31%) |
Jun 25, 2004 | 15.94 | 16.28 | 15.94 | 16.15 | 1,233,193 | +0.11(+0.71%) |
Jun 24, 2004 | 15.62 | 16.09 | 15.62 | 16.04 | 1,188,015 | +0.37(+2.39%) |
Jun 23, 2004 | 15.95 | 15.96 | 15.57 | 15.66 | 1,450,532 | -0.29(-1.83%) |
Jun 22, 2004 | 16.30 | 16.37 | 15.85 | 15.95 | 1,017,171 | -0.35(-2.13%) |
Jun 21, 2004 | 16.32 | 16.40 | 16.19 | 16.30 | 1,405,134 | -0.07(-0.42%) |
Jun 18, 2004 | 16.37 | 16.41 | 16.15 | 16.37 | 1,203,367 | +0.09(+0.53%) |
Jun 17, 2004 | 16.05 | 16.28 | 15.90 | 16.28 | 1,110,817 | +0.19(+1.19%) |
Jun 16, 2004 | 16.22 | 16.23 | 16.00 | 16.09 | 849,835 | -0.17(-1.04%) |
Jun 15, 2004 | 16.19 | 16.26 | 16.12 | 16.26 | 594,556 | +0.10(+0.59%) |
Jun 14, 2004 | 16.22 | 16.26 | 16.09 | 16.16 | 645,875 | -0.05(-0.34%) |
Jun 10, 2004 | 16.28 | 16.28 | 16.14 | 16.22 | 631,619 | -0.09(-0.53%) |
Jun 09, 2004 | 16.41 | 16.44 | 16.21 | 16.31 | 800,271 | -0.11(-0.67%) |
Jun 08, 2004 | 16.39 | 16.41 | 16.12 | 16.41 | 934,051 | +0.00(+0.00%) |
Jun 07, 2004 | 16.34 | 16.47 | 16.24 | 16.41 | 1,476,630 | +0.08(+0.47%) |
Jun 04, 2004 | 16.19 | 16.41 | 16.19 | 16.34 | 741,934 | +0.21(+1.27%) |
Jun 03, 2004 | 16.46 | 16.46 | 16.13 | 16.13 | 1,218,061 | -0.30(-1.83%) |
Jun 02, 2004 | 16.60 | 16.87 | 16.39 | 16.43 | 1,639,799 | -0.10(-0.63%) |
Jun 01, 2004 | 16.00 | 16.54 | 16.00 | 16.54 | 1,863,059 | +0.41(+2.57%) |
May 28, 2004 | 16.14 | 16.23 | 16.00 | 16.12 | 1,507,553 | +0.10(+0.60%) |
May 27, 2004 | 15.96 | 16.07 | 15.79 | 16.03 | 1,145,249 | +0.13(+0.80%) |
May 26, 2004 | 15.89 | 16.05 | 15.79 | 15.90 | 1,241,089 | +0.23(+1.45%) |
May 25, 2004 | 15.55 | 15.72 | 15.52 | 15.67 | 617,803 | +0.08(+0.53%) |
May 24, 2004 | 15.69 | 15.85 | 15.50 | 15.59 | 608,153 | +0.02(+0.12%) |
May 21, 2004 | 15.50 | 15.66 | 15.43 | 15.57 | 1,137,354 | +0.07(+0.47%) |
May 20, 2004 | 15.69 | 15.80 | 15.48 | 15.50 | 2,599,071 | -0.21(-1.34%) |
May 19, 2004 | 15.96 | 16.07 | 15.62 | 15.71 | 922,647 | -0.24(-1.51%) |
May 18, 2004 | 15.79 | 15.95 | 15.76 | 15.95 | 967,167 | +0.15(+0.92%) |
May 17, 2004 | 15.83 | 15.89 | 15.58 | 15.80 | 1,057,305 | -0.14(-0.86%) |
May 14, 2004 | 15.85 | 16.02 | 15.74 | 15.94 | 1,264,555 | +0.07(+0.46%) |
May 13, 2004 | 15.40 | 15.87 | 15.40 | 15.87 | 1,348,771 | +0.37(+2.41%) |
May 12, 2004 | 15.50 | 15.66 | 15.32 | 15.49 | 1,429,697 | -0.05(-0.35%) |
May 11, 2004 | 15.41 | 15.67 | 15.34 | 15.55 | 1,526,414 | +0.14(+0.89%) |
May 10, 2004 | 15.91 | 15.91 | 15.30 | 15.41 | 1,733,664 | -0.57(-3.54%) |
May 07, 2004 | 15.99 | 16.16 | 15.89 | 15.98 | 1,967,451 | -0.01(-0.06%) |
May 06, 2004 | 15.94 | 15.99 | 15.86 | 15.99 | 1,663,046 | -0.00(-0.03%) |
May 05, 2004 | 15.91 | 16.05 | 15.84 | 15.99 | 1,501,193 | +0.03(+0.17%) |
May 04, 2004 | 15.79 | 15.99 | 15.71 | 15.96 | 2,030,394 | +0.21(+1.30%) |