Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.88 | 13.05 | 12.65 | 12.92 | 435,897 | +0.11(+0.84%) |
Apr 28, 2005 | 13.68 | 13.68 | 12.49 | 12.81 | 832,006 | -1.05(-7.57%) |
Apr 27, 2005 | 14.04 | 14.17 | 13.82 | 13.86 | 321,991 | -0.31(-2.21%) |
Apr 26, 2005 | 14.35 | 14.66 | 14.18 | 14.18 | 390,981 | -0.30(-2.05%) |
Apr 25, 2005 | 14.22 | 14.66 | 14.22 | 14.47 | 399,563 | +0.37(+2.61%) |
Apr 22, 2005 | 14.07 | 14.28 | 13.84 | 14.10 | 468,219 | -0.09(-0.63%) |
Apr 21, 2005 | 13.89 | 14.19 | 13.84 | 14.19 | 538,881 | +0.44(+3.20%) |
Apr 20, 2005 | 14.28 | 14.43 | 13.66 | 13.75 | 565,296 | -0.53(-3.71%) |
Apr 19, 2005 | 14.27 | 14.35 | 14.01 | 14.28 | 549,135 | -0.14(-0.99%) |
Apr 18, 2005 | 14.62 | 14.77 | 14.36 | 14.43 | 339,824 | -0.21(-1.41%) |
Apr 15, 2005 | 14.77 | 14.94 | 14.53 | 14.63 | 582,794 | -0.12(-0.79%) |
Apr 14, 2005 | 14.98 | 15.20 | 14.75 | 14.75 | 499,426 | -0.12(-0.78%) |
Apr 13, 2005 | 15.21 | 15.41 | 14.79 | 14.87 | 680,317 | -0.24(-1.60%) |
Apr 12, 2005 | 15.84 | 15.84 | 14.98 | 15.11 | 1,127,695 | -0.78(-4.91%) |
Apr 11, 2005 | 16.28 | 16.33 | 15.88 | 15.89 | 481,594 | -0.20(-1.23%) |
Apr 08, 2005 | 16.22 | 16.22 | 15.99 | 16.09 | 355,650 | -0.10(-0.61%) |
Apr 07, 2005 | 16.36 | 16.36 | 16.04 | 16.19 | 567,859 | +0.03(+0.17%) |
Apr 06, 2005 | 16.03 | 16.24 | 15.74 | 16.16 | 859,870 | +0.22(+1.35%) |
Apr 05, 2005 | 16.24 | 16.37 | 15.89 | 15.94 | 654,125 | -0.21(-1.28%) |
Apr 04, 2005 | 16.73 | 16.73 | 15.84 | 16.15 | 606,088 | -0.53(-3.17%) |
Apr 01, 2005 | 17.14 | 17.33 | 16.43 | 16.68 | 485,160 | -0.39(-2.31%) |
Mar 31, 2005 | 16.89 | 17.15 | 16.71 | 17.07 | 493,408 | +0.13(+0.74%) |
Mar 30, 2005 | 16.82 | 17.18 | 16.79 | 16.95 | 390,424 | +0.11(+0.64%) |
Mar 29, 2005 | 16.82 | 17.05 | 16.67 | 16.84 | 438,572 | -0.10(-0.58%) |
Mar 28, 2005 | 16.84 | 17.07 | 16.68 | 16.94 | 230,376 | +0.10(+0.59%) |
Mar 24, 2005 | 16.82 | 17.02 | 16.82 | 16.84 | 313,409 | +0.07(+0.43%) |
Mar 23, 2005 | 17.16 | 17.18 | 16.74 | 16.77 | 381,508 | -0.39(-2.25%) |
Mar 22, 2005 | 17.45 | 17.50 | 17.11 | 17.16 | 295,019 | -0.25(-1.44%) |
Mar 21, 2005 | 17.41 | 17.52 | 17.27 | 17.41 | 664,602 | +0.00(+0.00%) |
Mar 18, 2005 | 17.41 | 17.46 | 17.28 | 17.41 | 881,492 | +0.09(+0.52%) |
Mar 17, 2005 | 17.55 | 17.59 | 17.29 | 17.32 | 702,162 | -0.10(-0.57%) |
Mar 16, 2005 | 17.33 | 17.54 | 17.32 | 17.42 | 355,873 | +0.01(+0.05%) |
Mar 15, 2005 | 17.63 | 17.81 | 17.29 | 17.41 | 278,635 | -0.09(-0.51%) |
Mar 14, 2005 | 17.70 | 17.79 | 17.41 | 17.50 | 326,338 | -0.12(-0.66%) |
Mar 11, 2005 | 17.85 | 18.03 | 17.45 | 17.61 | 426,312 | -0.36(-2.00%) |
Mar 10, 2005 | 17.85 | 18.21 | 17.83 | 17.97 | 631,500 | +0.15(+0.86%) |
Mar 09, 2005 | 17.81 | 17.98 | 17.63 | 17.82 | 270,276 | -0.07(-0.40%) |
Mar 08, 2005 | 18.15 | 18.15 | 17.57 | 17.89 | 573,321 | -0.30(-1.63%) |
Mar 07, 2005 | 18.17 | 18.30 | 17.97 | 18.19 | 412,269 | +0.02(+0.10%) |
Mar 04, 2005 | 17.82 | 18.17 | 17.63 | 18.17 | 621,803 | +0.57(+3.26%) |
Mar 03, 2005 | 17.63 | 17.78 | 17.38 | 17.59 | 263,366 | -0.04(-0.20%) |
Mar 02, 2005 | 17.45 | 17.82 | 17.36 | 17.63 | 330,796 | +0.02(+0.10%) |
Mar 01, 2005 | 17.25 | 17.73 | 17.05 | 17.61 | 562,621 | +0.40(+2.35%) |
Feb 28, 2005 | 17.18 | 17.27 | 16.76 | 17.21 | 336,146 | -0.02(-0.10%) |
Feb 25, 2005 | 17.00 | 17.30 | 16.62 | 17.23 | 363,452 | +0.34(+2.02%) |
Feb 24, 2005 | 16.06 | 16.89 | 16.02 | 16.89 | 392,765 | +0.73(+4.50%) |
Feb 23, 2005 | 15.97 | 16.22 | 15.61 | 16.16 | 527,290 | +0.08(+0.50%) |
Feb 22, 2005 | 16.37 | 16.41 | 15.95 | 16.08 | 265,595 | -0.29(-1.75%) |
Feb 18, 2005 | 16.89 | 17.00 | 16.32 | 16.37 | 226,475 | -0.57(-3.34%) |
Feb 17, 2005 | 16.54 | 16.98 | 16.54 | 16.93 | 634,398 | +0.39(+2.39%) |
Feb 16, 2005 | 16.54 | 16.61 | 16.39 | 16.54 | 412,158 | +0.00(+0.00%) |
Feb 15, 2005 | 16.75 | 16.83 | 16.20 | 16.54 | 541,333 | -0.39(-2.28%) |
Feb 14, 2005 | 17.33 | 17.39 | 16.70 | 16.92 | 236,060 | -0.48(-2.73%) |
Feb 11, 2005 | 16.91 | 17.42 | 16.81 | 17.40 | 297,025 | +0.39(+2.27%) |
Feb 10, 2005 | 17.05 | 17.12 | 16.64 | 17.01 | 349,520 | -0.06(-0.37%) |
Feb 09, 2005 | 17.93 | 17.93 | 17.06 | 17.07 | 233,385 | -0.73(-4.08%) |
Feb 08, 2005 | 17.59 | 17.80 | 17.55 | 17.80 | 211,651 | +0.13(+0.76%) |
Feb 07, 2005 | 17.59 | 17.78 | 17.53 | 17.67 | 160,382 | -0.05(-0.30%) |
Feb 04, 2005 | 17.59 | 17.74 | 17.45 | 17.72 | 263,923 | +0.07(+0.41%) |
Feb 03, 2005 | 17.90 | 17.90 | 17.43 | 17.65 | 242,636 | -0.22(-1.25%) |
Feb 02, 2005 | 17.69 | 17.88 | 17.44 | 17.87 | 362,895 | +0.27(+1.53%) |
Feb 01, 2005 | 17.70 | 17.70 | 16.96 | 17.60 | 557,494 | -0.10(-0.56%) |
Jan 31, 2005 | 17.05 | 17.80 | 17.05 | 17.70 | 472,789 | +0.77(+4.56%) |
Jan 28, 2005 | 16.91 | 17.29 | 16.87 | 16.93 | 420,294 | -0.12(-0.68%) |
Jan 27, 2005 | 16.87 | 17.24 | 16.84 | 17.05 | 228,927 | +0.04(+0.21%) |
Jan 26, 2005 | 16.70 | 17.05 | 16.69 | 17.01 | 692,465 | +0.32(+1.94%) |
Jan 25, 2005 | 16.28 | 16.69 | 16.20 | 16.69 | 497,086 | +0.50(+3.10%) |
Jan 24, 2005 | 16.21 | 16.48 | 15.52 | 16.19 | 1,076,314 | -0.20(-1.20%) |
Jan 21, 2005 | 17.44 | 17.44 | 16.38 | 16.38 | 1,486,243 | -1.06(-6.07%) |
Jan 20, 2005 | 17.61 | 17.83 | 17.40 | 17.44 | 941,343 | -0.27(-1.52%) |
Jan 19, 2005 | 17.94 | 18.07 | 17.63 | 17.71 | 348,071 | -0.23(-1.30%) |
Jan 18, 2005 | 17.14 | 18.06 | 16.97 | 17.94 | 409,929 | +0.77(+4.49%) |
Jan 14, 2005 | 17.23 | 17.24 | 16.97 | 17.17 | 245,979 | -0.04(-0.21%) |
Jan 13, 2005 | 17.60 | 17.61 | 16.15 | 17.21 | 479,811 | -0.39(-2.24%) |
Jan 12, 2005 | 17.65 | 17.71 | 17.20 | 17.60 | 307,279 | -0.08(-0.46%) |
Jan 11, 2005 | 17.81 | 17.86 | 17.68 | 17.68 | 224,469 | -0.22(-1.25%) |
Jan 10, 2005 | 17.68 | 18.14 | 17.51 | 17.91 | 250,215 | +0.30(+1.68%) |
Jan 07, 2005 | 18.06 | 18.17 | 17.51 | 17.61 | 279,750 | -0.56(-3.06%) |
Jan 06, 2005 | 17.95 | 18.32 | 17.89 | 18.17 | 503,996 | +0.22(+1.25%) |
Jan 05, 2005 | 17.72 | 18.08 | 17.54 | 17.94 | 615,673 | +0.22(+1.27%) |
Jan 04, 2005 | 17.81 | 17.93 | 17.28 | 17.72 | 637,518 | -0.05(-0.30%) |
Jan 03, 2005 | 18.53 | 18.80 | 17.50 | 17.77 | 570,311 | -0.84(-4.53%) |
Dec 31, 2004 | 18.96 | 18.96 | 18.55 | 18.62 | 243,973 | -0.17(-0.91%) |
Dec 30, 2004 | 18.75 | 18.88 | 18.62 | 18.79 | 210,314 | +0.04(+0.19%) |
Dec 29, 2004 | 18.75 | 18.87 | 18.55 | 18.75 | 296,245 | +0.00(+0.00%) |
Dec 28, 2004 | 18.55 | 19.18 | 18.15 | 18.75 | 604,082 | +0.12(+0.63%) |
Dec 27, 2004 | 19.25 | 19.27 | 18.56 | 18.64 | 423,303 | -0.64(-3.31%) |
Dec 23, 2004 | 19.29 | 19.30 | 19.11 | 19.27 | 331,799 | -0.02(-0.09%) |
Dec 22, 2004 | 19.25 | 19.60 | 19.17 | 19.29 | 621,803 | +0.04(+0.23%) |
Dec 21, 2004 | 19.07 | 19.34 | 18.98 | 19.25 | 301,372 | +0.29(+1.51%) |
Dec 20, 2004 | 19.38 | 19.38 | 18.90 | 18.96 | 357,099 | -0.21(-1.08%) |
Dec 17, 2004 | 19.22 | 19.34 | 19.05 | 19.16 | 325,669 | +0.07(+0.38%) |
Dec 16, 2004 | 19.61 | 19.61 | 18.94 | 19.09 | 651,004 | -0.30(-1.53%) |
Dec 15, 2004 | 19.02 | 19.61 | 18.74 | 19.39 | 730,248 | +0.43(+2.27%) |
Dec 14, 2004 | 19.12 | 19.20 | 18.84 | 18.96 | 898,099 | -0.17(-0.89%) |
Dec 13, 2004 | 19.11 | 19.25 | 18.46 | 19.13 | 775,276 | +0.02(+0.09%) |
Dec 10, 2004 | 18.26 | 19.14 | 18.14 | 19.11 | 1,066,506 | +1.00(+5.55%) |
Dec 09, 2004 | 18.21 | 18.65 | 18.00 | 18.11 | 1,352,052 | +0.03(+0.15%) |
Dec 08, 2004 | 17.68 | 18.22 | 17.38 | 18.08 | 1,836,433 | +0.81(+4.68%) |
Dec 07, 2004 | 17.18 | 17.37 | 17.09 | 17.27 | 733,481 | +0.22(+1.32%) |
Dec 06, 2004 | 17.50 | 17.55 | 16.93 | 17.05 | 390,201 | -0.42(-2.41%) |
Dec 03, 2004 | 17.42 | 17.51 | 17.18 | 17.47 | 270,611 | +0.29(+1.67%) |
Dec 02, 2004 | 17.50 | 17.50 | 16.96 | 17.18 | 212,320 | -0.28(-1.59%) |
Dec 01, 2004 | 16.94 | 17.62 | 16.94 | 17.46 | 528,962 | +0.74(+4.46%) |
Nov 30, 2004 | 17.18 | 17.23 | 16.60 | 16.72 | 457,185 | -0.30(-1.79%) |
Nov 29, 2004 | 17.07 | 17.23 | 16.80 | 17.02 | 369,136 | -0.22(-1.30%) |
Nov 26, 2004 | 17.23 | 17.26 | 17.16 | 17.24 | 41,461 | +0.10(+0.58%) |
Nov 24, 2004 | 17.25 | 17.27 | 16.92 | 17.15 | 182,339 | +0.11(+0.63%) |
Nov 23, 2004 | 17.09 | 17.16 | 16.73 | 17.04 | 211,206 | +0.07(+0.42%) |
Nov 22, 2004 | 16.63 | 17.16 | 16.58 | 16.97 | 340,938 | +0.48(+2.88%) |
Nov 19, 2004 | 16.66 | 16.69 | 16.40 | 16.49 | 282,202 | -0.13(-0.76%) |
Nov 18, 2004 | 16.75 | 16.75 | 16.53 | 16.62 | 262,920 | -0.07(-0.43%) |
Nov 17, 2004 | 16.71 | 17.09 | 16.58 | 16.69 | 243,081 | -0.06(-0.38%) |
Nov 16, 2004 | 17.00 | 17.03 | 16.68 | 16.75 | 271,725 | -0.20(-1.16%) |
Nov 15, 2004 | 17.36 | 17.36 | 16.84 | 16.95 | 224,246 | -0.41(-2.38%) |
Nov 12, 2004 | 17.16 | 17.36 | 16.93 | 17.36 | 186,351 | +0.21(+1.20%) |
Nov 11, 2004 | 17.27 | 17.42 | 17.11 | 17.16 | 571,649 | -0.19(-1.09%) |
Nov 10, 2004 | 17.03 | 17.61 | 16.79 | 17.34 | 541,110 | +0.34(+2.00%) |
Nov 09, 2004 | 17.02 | 17.03 | 16.72 | 17.00 | 185,014 | +0.09(+0.53%) |
Nov 08, 2004 | 17.18 | 17.18 | 16.64 | 16.91 | 261,026 | -0.05(-0.32%) |
Nov 05, 2004 | 17.00 | 17.02 | 16.60 | 16.97 | 317,644 | +0.46(+2.77%) |
Nov 04, 2004 | 16.29 | 16.55 | 16.01 | 16.51 | 254,450 | +0.39(+2.45%) |
Nov 03, 2004 | 16.42 | 16.42 | 15.99 | 16.11 | 354,536 | +0.40(+2.57%) |
Nov 02, 2004 | 15.61 | 15.97 | 15.58 | 15.71 | 310,734 | +0.22(+1.45%) |
Nov 01, 2004 | 15.62 | 16.11 | 15.34 | 15.49 | 406,919 | -0.13(-0.80%) |
Oct 29, 2004 | 16.13 | 16.13 | 15.61 | 15.61 | 325,446 | -0.24(-1.53%) |
Oct 28, 2004 | 15.97 | 15.97 | 15.30 | 15.85 | 449,606 | -0.12(-0.73%) |
Oct 27, 2004 | 15.23 | 15.98 | 15.10 | 15.97 | 389,532 | +0.88(+5.83%) |
Oct 26, 2004 | 15.21 | 15.22 | 14.85 | 15.09 | 200,840 | +0.00(+0.00%) |
Oct 25, 2004 | 15.09 | 15.18 | 14.92 | 15.09 | 297,806 | +0.00(+0.00%) |
Oct 22, 2004 | 15.21 | 15.25 | 15.04 | 15.09 | 390,201 | -0.07(-0.47%) |
Oct 21, 2004 | 15.19 | 15.24 | 14.98 | 15.16 | 227,701 | +0.09(+0.60%) |
Oct 20, 2004 | 14.90 | 15.43 | 14.80 | 15.07 | 456,628 | +0.20(+1.33%) |
Oct 19, 2004 | 15.25 | 15.47 | 14.87 | 14.88 | 221,125 | -0.20(-1.31%) |
Oct 18, 2004 | 14.85 | 15.11 | 14.61 | 15.07 | 262,809 | +0.04(+0.30%) |
Oct 15, 2004 | 15.26 | 15.57 | 15.01 | 15.03 | 359,217 | -0.22(-1.47%) |
Oct 14, 2004 | 15.32 | 15.38 | 15.18 | 15.25 | 179,107 | +0.00(+0.00%) |
Oct 13, 2004 | 15.57 | 15.57 | 15.10 | 15.25 | 330,685 | -0.06(-0.41%) |
Oct 12, 2004 | 15.75 | 15.75 | 14.84 | 15.32 | 529,296 | -0.43(-2.74%) |
Oct 11, 2004 | 15.73 | 16.02 | 15.39 | 15.75 | 295,465 | +0.36(+2.33%) |
Oct 08, 2004 | 15.84 | 15.84 | 15.30 | 15.39 | 403,799 | -0.38(-2.39%) |
Oct 07, 2004 | 16.11 | 16.12 | 15.75 | 15.76 | 422,189 | -0.44(-2.71%) |
Oct 06, 2004 | 16.06 | 16.24 | 15.87 | 16.20 | 333,471 | +0.11(+0.67%) |
Oct 05, 2004 | 16.08 | 16.15 | 16.03 | 16.10 | 210,983 | +0.04(+0.22%) |
Oct 04, 2004 | 16.14 | 16.15 | 15.91 | 16.06 | 366,016 | -0.08(-0.50%) |
Oct 01, 2004 | 15.97 | 16.18 | 15.96 | 16.14 | 758,892 | -0.22(-1.32%) |
Sep 30, 2004 | 16.51 | 16.58 | 16.28 | 16.36 | 299,477 | +0.15(+0.94%) |
Sep 29, 2004 | 16.35 | 16.35 | 15.93 | 16.20 | 204,295 | -0.21(-1.26%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.33 | 16.41 | 412,715 | +0.21(+1.27%) |
Sep 27, 2004 | 16.15 | 16.29 | 15.97 | 16.20 | 500,207 | +0.27(+1.69%) |
Sep 24, 2004 | 15.82 | 16.12 | 15.57 | 15.93 | 213,769 | +0.12(+0.74%) |
Sep 23, 2004 | 16.43 | 16.45 | 15.66 | 15.82 | 339,935 | -0.61(-3.71%) |
Sep 22, 2004 | 16.20 | 16.51 | 15.98 | 16.43 | 376,715 | +0.04(+0.22%) |
Sep 21, 2004 | 16.36 | 16.54 | 16.28 | 16.39 | 255,341 | +0.00(+0.00%) |
Sep 20, 2004 | 16.59 | 16.59 | 16.33 | 16.39 | 280,084 | -0.21(-1.24%) |
Sep 17, 2004 | 16.82 | 16.82 | 16.45 | 16.60 | 312,406 | -0.22(-1.33%) |
Sep 16, 2004 | 16.63 | 16.93 | 16.63 | 16.82 | 381,396 | +0.11(+0.64%) |
Sep 15, 2004 | 16.81 | 16.89 | 16.64 | 16.72 | 387,080 | -0.31(-1.84%) |
Sep 14, 2004 | 17.14 | 17.14 | 16.87 | 17.03 | 403,464 | -0.11(-0.63%) |
Sep 13, 2004 | 17.03 | 17.23 | 16.94 | 17.14 | 482,485 | +0.13(+0.79%) |
Sep 10, 2004 | 16.69 | 17.13 | 16.55 | 17.00 | 377,607 | +0.01(+0.05%) |
Sep 09, 2004 | 17.10 | 17.10 | 15.97 | 16.99 | 759,895 | -0.10(-0.58%) |
Sep 08, 2004 | 17.94 | 17.94 | 17.09 | 17.09 | 674,298 | -0.84(-4.70%) |
Sep 07, 2004 | 17.36 | 17.94 | 17.36 | 17.94 | 494,968 | +0.75(+4.39%) |
Sep 03, 2004 | 16.83 | 17.21 | 16.75 | 17.18 | 471,006 | +0.39(+2.35%) |
Sep 02, 2004 | 16.60 | 16.80 | 16.30 | 16.79 | 398,672 | +0.64(+3.94%) |
Sep 01, 2004 | 15.95 | 16.48 | 15.95 | 16.15 | 307,279 | +0.21(+1.29%) |
Aug 31, 2004 | 15.84 | 15.99 | 15.65 | 15.94 | 186,463 | +0.11(+0.68%) |
Aug 30, 2004 | 16.15 | 16.15 | 15.65 | 15.84 | 168,184 | -0.07(-0.45%) |
Aug 27, 2004 | 15.53 | 15.93 | 15.52 | 15.91 | 131,516 | +0.29(+1.84%) |
Aug 26, 2004 | 15.70 | 15.72 | 15.39 | 15.62 | 149,237 | -0.16(-1.02%) |
Aug 25, 2004 | 15.34 | 15.80 | 15.34 | 15.78 | 302,041 | +0.59(+3.90%) |
Aug 24, 2004 | 14.80 | 15.28 | 14.80 | 15.19 | 229,038 | +0.41(+2.79%) |
Aug 23, 2004 | 15.51 | 15.56 | 14.76 | 14.78 | 276,629 | -0.78(-5.02%) |
Aug 20, 2004 | 14.99 | 15.63 | 14.90 | 15.56 | 182,227 | +0.50(+3.34%) |
Aug 19, 2004 | 14.80 | 15.17 | 14.75 | 15.06 | 104,544 | +0.03(+0.18%) |
Aug 18, 2004 | 14.83 | 15.05 | 14.65 | 15.03 | 243,973 | +0.21(+1.39%) |
Aug 17, 2004 | 14.54 | 14.88 | 14.51 | 14.82 | 306,945 | +0.28(+1.91%) |
Aug 16, 2004 | 14.04 | 14.62 | 13.96 | 14.54 | 186,908 | +0.44(+3.12%) |
Aug 13, 2004 | 14.40 | 14.40 | 13.96 | 14.10 | 190,586 | -0.21(-1.44%) |
Aug 12, 2004 | 14.58 | 14.58 | 14.16 | 14.31 | 180,444 | -0.27(-1.85%) |
Aug 11, 2004 | 14.71 | 14.71 | 14.16 | 14.58 | 398,114 | -0.13(-0.85%) |
Aug 10, 2004 | 14.36 | 14.80 | 14.31 | 14.71 | 350,635 | +0.38(+2.63%) |
Aug 09, 2004 | 14.16 | 14.39 | 14.13 | 14.33 | 209,311 | +0.17(+1.20%) |
Aug 06, 2004 | 14.54 | 14.54 | 14.01 | 14.16 | 605,085 | -0.73(-4.88%) |
Aug 05, 2004 | 15.32 | 15.32 | 14.70 | 14.88 | 384,963 | -0.46(-2.98%) |
Aug 04, 2004 | 15.67 | 15.67 | 14.54 | 15.34 | 715,091 | -0.68(-4.26%) |
Aug 03, 2004 | 14.99 | 16.15 | 14.99 | 16.02 | 507,786 | +0.19(+1.19%) |
Aug 02, 2004 | 15.43 | 15.84 | 15.43 | 15.84 | 446,151 | -0.16(-1.01%) |
Jul 30, 2004 | 16.15 | 16.63 | 15.99 | 16.00 | 323,329 | -0.16(-1.00%) |
Jul 29, 2004 | 15.89 | 16.24 | 15.89 | 16.16 | 380,616 | +0.36(+2.27%) |
Jul 28, 2004 | 16.04 | 16.06 | 15.51 | 15.80 | 341,941 | -0.42(-2.60%) |
Jul 27, 2004 | 15.12 | 16.24 | 15.03 | 16.22 | 415,056 | +1.20(+8.00%) |
Jul 26, 2004 | 15.70 | 15.70 | 14.87 | 15.02 | 547,463 | -0.44(-2.84%) |
Jul 23, 2004 | 15.81 | 15.81 | 15.46 | 15.46 | 333,694 | -0.29(-1.82%) |
Jul 22, 2004 | 16.10 | 16.15 | 15.12 | 15.75 | 474,238 | -0.48(-2.99%) |
Jul 21, 2004 | 16.96 | 16.96 | 16.15 | 16.23 | 510,683 | -0.59(-3.52%) |
Jul 20, 2004 | 16.93 | 17.04 | 16.59 | 16.82 | 338,598 | -0.12(-0.69%) |
Jul 19, 2004 | 16.82 | 17.05 | 16.65 | 16.94 | 346,734 | -0.04(-0.21%) |
Jul 16, 2004 | 17.14 | 17.23 | 16.91 | 16.98 | 354,870 | +0.04(+0.21%) |
Jul 15, 2004 | 16.81 | 17.10 | 16.50 | 16.94 | 268,939 | +0.13(+0.75%) |
Jul 14, 2004 | 17.12 | 17.23 | 16.81 | 16.81 | 355,316 | -0.38(-2.19%) |
Jul 13, 2004 | 17.15 | 17.25 | 16.95 | 17.19 | 328,901 | +0.28(+1.64%) |
Jul 12, 2004 | 16.87 | 17.23 | 16.84 | 16.91 | 520,491 | -0.13(-0.79%) |
Jul 09, 2004 | 17.27 | 17.30 | 16.88 | 17.05 | 391,539 | +0.22(+1.33%) |
Jul 08, 2004 | 17.41 | 17.46 | 16.81 | 16.82 | 684,775 | -0.61(-3.50%) |
Jul 07, 2004 | 17.59 | 17.69 | 17.28 | 17.43 | 504,999 | +0.18(+1.04%) |
Jul 06, 2004 | 17.48 | 17.69 | 16.73 | 17.25 | 511,798 | -0.17(-0.98%) |
Jul 02, 2004 | 17.23 | 17.45 | 17.01 | 17.42 | 400,344 | +0.03(+0.15%) |
Jul 01, 2004 | 17.30 | 17.59 | 17.05 | 17.40 | 604,416 | +0.02(+0.10%) |
Jun 30, 2004 | 17.32 | 17.49 | 16.92 | 17.38 | 464,207 | +0.04(+0.26%) |
Jun 29, 2004 | 17.37 | 17.50 | 17.09 | 17.33 | 481,259 | +0.05(+0.31%) |
Jun 28, 2004 | 17.71 | 17.91 | 17.28 | 17.28 | 1,183,645 | -0.31(-1.73%) |
Jun 25, 2004 | 17.64 | 17.81 | 17.45 | 17.59 | 1,308,808 | -0.04(-0.25%) |
Jun 24, 2004 | 16.89 | 17.69 | 16.81 | 17.63 | 860,762 | +0.92(+5.47%) |
Jun 23, 2004 | 16.87 | 17.02 | 16.60 | 16.72 | 669,617 | -0.20(-1.17%) |
Jun 22, 2004 | 16.42 | 17.18 | 16.28 | 16.91 | 492,182 | +0.48(+2.95%) |
Jun 21, 2004 | 16.21 | 16.55 | 16.17 | 16.43 | 431,328 | +0.22(+1.33%) |
Jun 18, 2004 | 16.42 | 16.61 | 16.20 | 16.21 | 533,086 | -0.31(-1.90%) |
Jun 17, 2004 | 16.06 | 16.68 | 16.00 | 16.53 | 769,592 | +0.51(+3.19%) |
Jun 16, 2004 | 16.33 | 16.36 | 15.64 | 16.02 | 594,943 | -0.34(-2.08%) |
Jun 15, 2004 | 14.95 | 16.55 | 14.89 | 16.36 | 846,495 | +1.37(+9.16%) |
Jun 14, 2004 | 15.23 | 15.38 | 14.70 | 14.98 | 527,513 | -0.25(-1.65%) |
Jun 10, 2004 | 14.94 | 15.23 | 14.62 | 15.23 | 631,166 | +0.52(+3.54%) |
Jun 09, 2004 | 14.63 | 14.86 | 14.55 | 14.71 | 694,026 | +0.13(+0.92%) |
Jun 08, 2004 | 15.50 | 15.52 | 14.54 | 14.58 | 1,545,760 | +0.24(+1.69%) |
Jun 07, 2004 | 13.47 | 14.34 | 13.02 | 14.34 | 771,821 | +1.26(+9.60%) |
Jun 04, 2004 | 13.01 | 13.08 | 12.47 | 13.08 | 276,406 | +0.48(+3.85%) |
Jun 03, 2004 | 13.05 | 13.22 | 12.60 | 12.60 | 245,868 | -0.54(-4.10%) |
Jun 02, 2004 | 12.88 | 13.31 | 12.72 | 13.14 | 309,397 | +0.35(+2.74%) |
Jun 01, 2004 | 12.61 | 12.92 | 12.45 | 12.79 | 130,178 | +0.32(+2.59%) |
May 28, 2004 | 12.47 | 12.68 | 12.37 | 12.46 | 107,219 | -0.10(-0.79%) |
May 27, 2004 | 12.35 | 12.78 | 12.32 | 12.56 | 104,544 | +0.09(+0.72%) |
May 26, 2004 | 12.56 | 12.63 | 12.28 | 12.47 | 250,660 | -0.07(-0.57%) |
May 25, 2004 | 11.77 | 12.65 | 11.55 | 12.54 | 326,672 | +0.82(+6.96%) |
May 24, 2004 | 12.07 | 12.34 | 11.73 | 11.73 | 205,076 | -0.35(-2.90%) |
May 21, 2004 | 12.10 | 12.18 | 12.00 | 12.08 | 84,370 | -0.03(-0.22%) |
May 20, 2004 | 12.04 | 12.13 | 11.80 | 12.10 | 189,138 | +0.06(+0.52%) |
May 19, 2004 | 12.20 | 12.52 | 11.90 | 12.04 | 214,215 | -0.21(-1.69%) |
May 18, 2004 | 12.11 | 12.36 | 12.04 | 12.25 | 150,686 | +0.13(+1.11%) |
May 17, 2004 | 12.34 | 12.34 | 11.39 | 12.11 | 211,317 | -0.19(-1.53%) |
May 14, 2004 | 12.53 | 12.65 | 12.28 | 12.30 | 105,101 | -0.22(-1.72%) |
May 13, 2004 | 12.65 | 12.75 | 12.38 | 12.52 | 110,451 | -0.04(-0.36%) |
May 12, 2004 | 12.56 | 12.83 | 12.07 | 12.56 | 414,833 | -0.28(-2.17%) |
May 11, 2004 | 12.36 | 12.91 | 12.29 | 12.84 | 140,543 | +0.32(+2.58%) |
May 10, 2004 | 12.70 | 12.70 | 12.16 | 12.52 | 223,020 | -0.18(-1.41%) |
May 07, 2004 | 12.99 | 13.16 | 12.57 | 12.70 | 255,564 | -0.22(-1.74%) |
May 06, 2004 | 13.10 | 13.10 | 12.57 | 12.92 | 353,421 | -0.40(-3.03%) |
May 05, 2004 | 13.92 | 13.92 | 13.23 | 13.32 | 199,949 | -0.50(-3.63%) |
May 04, 2004 | 13.58 | 13.99 | 13.46 | 13.83 | 231,936 | +0.04(+0.26%) |