Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.19 | 13.23 | 12.68 | 13.14 | 2,170,051 | +0.12(+0.90%) |
Apr 28, 2005 | 12.87 | 13.02 | 12.78 | 13.02 | 1,741,927 | +0.16(+1.21%) |
Apr 27, 2005 | 12.43 | 12.91 | 12.37 | 12.87 | 1,460,839 | +0.45(+3.63%) |
Apr 26, 2005 | 12.68 | 12.76 | 12.41 | 12.42 | 1,484,745 | -0.26(-2.03%) |
Apr 25, 2005 | 12.51 | 12.70 | 12.50 | 12.67 | 1,558,905 | +0.19(+1.50%) |
Apr 22, 2005 | 12.71 | 12.90 | 12.45 | 12.49 | 1,835,752 | -0.22(-1.72%) |
Apr 21, 2005 | 12.55 | 12.78 | 12.46 | 12.71 | 884,780 | +0.28(+2.25%) |
Apr 20, 2005 | 12.74 | 12.74 | 12.43 | 12.43 | 1,186,947 | -0.33(-2.62%) |
Apr 19, 2005 | 12.85 | 12.97 | 12.70 | 12.76 | 1,218,436 | -0.02(-0.18%) |
Apr 18, 2005 | 12.95 | 13.07 | 12.70 | 12.78 | 1,708,510 | -0.26(-2.03%) |
Apr 15, 2005 | 13.02 | 13.23 | 13.01 | 13.05 | 2,033,941 | -0.02(-0.18%) |
Apr 14, 2005 | 13.03 | 13.27 | 13.00 | 13.07 | 1,673,165 | +0.04(+0.30%) |
Apr 13, 2005 | 12.95 | 13.07 | 12.89 | 13.03 | 923,852 | +0.02(+0.12%) |
Apr 12, 2005 | 12.85 | 13.11 | 12.77 | 13.02 | 1,138,364 | +0.11(+0.84%) |
Apr 11, 2005 | 13.06 | 13.13 | 12.85 | 12.91 | 1,371,512 | -0.14(-1.07%) |
Apr 08, 2005 | 13.04 | 13.16 | 13.03 | 13.05 | 1,268,305 | +0.01(+0.06%) |
Apr 07, 2005 | 12.84 | 13.05 | 12.84 | 13.04 | 1,798,222 | +0.16(+1.27%) |
Apr 06, 2005 | 12.78 | 12.92 | 12.74 | 12.88 | 1,148,261 | +0.10(+0.79%) |
Apr 05, 2005 | 12.76 | 12.83 | 12.64 | 12.78 | 1,533,713 | -0.02(-0.18%) |
Apr 04, 2005 | 12.80 | 12.85 | 12.65 | 12.80 | 1,489,243 | -0.06(-0.48%) |
Apr 01, 2005 | 12.99 | 13.06 | 12.83 | 12.86 | 1,384,108 | -0.12(-0.90%) |
Mar 31, 2005 | 13.03 | 13.11 | 12.96 | 12.98 | 1,374,983 | -0.08(-0.60%) |
Mar 30, 2005 | 12.98 | 13.14 | 12.94 | 13.06 | 1,364,572 | +0.04(+0.30%) |
Mar 29, 2005 | 13.04 | 13.28 | 12.95 | 13.02 | 1,185,019 | -0.19(-1.47%) |
Mar 28, 2005 | 13.23 | 13.31 | 13.16 | 13.21 | 1,142,991 | -0.02(-0.12%) |
Mar 24, 2005 | 13.15 | 13.40 | 13.15 | 13.23 | 953,542 | +0.14(+1.07%) |
Mar 23, 2005 | 13.11 | 13.32 | 13.09 | 13.09 | 1,121,013 | -0.04(-0.30%) |
Mar 22, 2005 | 13.33 | 13.35 | 13.07 | 13.13 | 1,276,402 | -0.16(-1.17%) |
Mar 21, 2005 | 13.36 | 13.39 | 13.20 | 13.28 | 1,471,121 | -0.01(-0.06%) |
Mar 18, 2005 | 13.30 | 13.49 | 13.21 | 13.29 | 2,881,320 | -0.08(-0.58%) |
Mar 17, 2005 | 13.50 | 13.58 | 13.30 | 13.37 | 1,709,796 | -0.07(-0.52%) |
Mar 16, 2005 | 13.50 | 13.60 | 13.37 | 13.44 | 1,410,327 | -0.11(-0.80%) |
Mar 15, 2005 | 13.65 | 13.74 | 13.51 | 13.55 | 1,842,436 | -0.09(-0.63%) |
Mar 14, 2005 | 13.55 | 13.80 | 13.55 | 13.63 | 1,773,674 | +0.04(+0.29%) |
Mar 11, 2005 | 13.37 | 13.59 | 13.31 | 13.59 | 1,825,599 | +0.23(+1.69%) |
Mar 10, 2005 | 13.15 | 13.42 | 13.13 | 13.37 | 1,362,515 | +0.22(+1.66%) |
Mar 09, 2005 | 13.24 | 13.24 | 12.99 | 13.15 | 1,836,780 | -0.12(-0.88%) |
Mar 08, 2005 | 13.34 | 13.35 | 13.15 | 13.27 | 1,434,234 | -0.11(-0.81%) |
Mar 07, 2005 | 13.30 | 13.44 | 13.15 | 13.37 | 1,481,017 | -0.06(-0.46%) |
Mar 04, 2005 | 13.56 | 13.58 | 13.35 | 13.44 | 1,377,682 | -0.05(-0.35%) |
Mar 03, 2005 | 13.83 | 13.85 | 13.34 | 13.48 | 1,895,003 | -0.34(-2.48%) |
Mar 02, 2005 | 13.76 | 14.13 | 13.65 | 13.83 | 2,927,719 | +0.16(+1.20%) |
Mar 01, 2005 | 13.23 | 13.66 | 13.21 | 13.66 | 2,031,370 | +0.42(+3.17%) |
Feb 28, 2005 | 13.39 | 13.46 | 13.18 | 13.24 | 2,021,217 | -0.24(-1.79%) |
Feb 25, 2005 | 13.27 | 13.52 | 13.27 | 13.48 | 1,391,434 | +0.13(+0.99%) |
Feb 24, 2005 | 13.02 | 13.35 | 13.02 | 13.35 | 3,451,724 | +0.30(+2.33%) |
Feb 23, 2005 | 12.99 | 13.06 | 12.97 | 13.05 | 1,467,522 | -0.01(-0.06%) |
Feb 22, 2005 | 12.99 | 13.14 | 12.98 | 13.06 | 2,236,628 | -0.20(-1.53%) |
Feb 18, 2005 | 13.02 | 13.37 | 13.00 | 13.26 | 1,613,272 | +0.28(+2.16%) |
Feb 17, 2005 | 9.726 | 13.09 | 9.726 | 12.98 | 1,811,461 | -0.03(-0.24%) |
Feb 16, 2005 | 12.99 | 13.03 | 12.88 | 13.01 | 1,679,078 | +0.03(+0.24%) |
Feb 15, 2005 | 12.96 | 13.15 | 12.95 | 12.98 | 1,510,836 | +0.02(+0.18%) |
Feb 14, 2005 | 13.02 | 13.04 | 12.86 | 12.95 | 1,913,254 | -0.02(-0.12%) |
Feb 11, 2005 | 12.80 | 13.02 | 12.74 | 12.97 | 1,112,145 | +0.11(+0.85%) |
Feb 10, 2005 | 12.78 | 12.99 | 12.75 | 12.86 | 2,129,051 | +0.21(+1.66%) |
Feb 09, 2005 | 12.92 | 12.95 | 12.62 | 12.65 | 3,809,286 | -0.26(-2.05%) |
Feb 08, 2005 | 13.15 | 13.20 | 12.88 | 12.92 | 3,071,026 | -0.27(-2.06%) |
Feb 07, 2005 | 13.23 | 13.38 | 13.13 | 13.19 | 1,419,453 | -0.09(-0.70%) |
Feb 04, 2005 | 13.13 | 13.34 | 13.07 | 13.28 | 1,798,222 | +0.18(+1.37%) |
Feb 03, 2005 | 13.27 | 13.29 | 13.02 | 13.10 | 2,248,967 | -0.16(-1.23%) |
Feb 02, 2005 | 13.31 | 13.37 | 13.18 | 13.27 | 1,890,248 | -0.05(-0.35%) |
Feb 01, 2005 | 13.73 | 13.74 | 13.22 | 13.31 | 2,689,301 | -0.05(-0.35%) |
Jan 31, 2005 | 12.84 | 13.66 | 12.79 | 13.36 | 4,573,637 | -0.45(-3.27%) |
Jan 28, 2005 | 14.06 | 14.06 | 13.73 | 13.81 | 1,636,792 | -0.25(-1.77%) |
Jan 27, 2005 | 13.84 | 14.11 | 13.83 | 14.06 | 1,395,932 | +0.23(+1.63%) |
Jan 26, 2005 | 13.72 | 13.87 | 13.65 | 13.83 | 1,135,922 | +0.19(+1.37%) |
Jan 25, 2005 | 13.64 | 13.82 | 13.62 | 13.65 | 1,323,957 | +0.01(+0.06%) |
Jan 24, 2005 | 13.73 | 13.81 | 13.61 | 13.64 | 1,312,775 | -0.01(-0.06%) |
Jan 21, 2005 | 13.69 | 13.78 | 13.56 | 13.65 | 2,003,352 | -0.02(-0.11%) |
Jan 20, 2005 | 13.86 | 13.86 | 13.63 | 13.66 | 1,848,091 | -0.19(-1.35%) |
Jan 19, 2005 | 13.83 | 13.92 | 13.77 | 13.85 | 1,211,110 | +0.05(+0.34%) |
Jan 18, 2005 | 13.57 | 13.80 | 13.53 | 13.80 | 2,952,139 | +0.23(+1.72%) |
Jan 14, 2005 | 13.62 | 13.69 | 13.48 | 13.57 | 1,554,278 | -0.11(-0.80%) |
Jan 13, 2005 | 13.69 | 13.76 | 13.62 | 13.68 | 1,901,172 | -0.08(-0.57%) |
Jan 12, 2005 | 13.77 | 13.79 | 13.56 | 13.76 | 1,234,374 | -0.02(-0.17%) |
Jan 11, 2005 | 13.65 | 13.84 | 13.63 | 13.78 | 2,518,745 | +0.04(+0.28%) |
Jan 10, 2005 | 13.75 | 13.83 | 13.48 | 13.74 | 2,198,970 | -0.01(-0.06%) |
Jan 07, 2005 | 13.62 | 13.80 | 13.62 | 13.75 | 2,147,816 | +0.08(+0.57%) |
Jan 06, 2005 | 13.76 | 13.76 | 13.37 | 13.67 | 3,858,126 | -0.19(-1.40%) |
Jan 05, 2005 | 13.97 | 14.01 | 13.85 | 13.86 | 1,230,132 | -0.16(-1.11%) |
Jan 04, 2005 | 14.04 | 14.23 | 13.82 | 14.02 | 1,249,026 | +0.01(+0.06%) |
Jan 03, 2005 | 14.26 | 14.39 | 13.97 | 14.01 | 1,889,991 | -0.30(-2.12%) |
Dec 31, 2004 | 14.16 | 14.40 | 14.12 | 14.32 | 1,267,791 | +0.12(+0.88%) |
Dec 30, 2004 | 14.07 | 14.22 | 14.01 | 14.19 | 1,230,132 | +0.18(+1.28%) |
Dec 29, 2004 | 13.87 | 14.01 | 13.81 | 14.01 | 1,130,781 | +0.13(+0.95%) |
Dec 28, 2004 | 13.80 | 13.88 | 13.69 | 13.88 | 775,789 | +0.10(+0.73%) |
Dec 27, 2004 | 13.76 | 13.79 | 13.62 | 13.78 | 584,155 | +0.02(+0.17%) |
Dec 23, 2004 | 13.70 | 13.87 | 13.62 | 13.76 | 705,099 | +0.09(+0.68%) |
Dec 22, 2004 | 13.50 | 13.98 | 13.46 | 13.66 | 1,220,879 | +0.16(+1.21%) |
Dec 21, 2004 | 13.49 | 13.59 | 13.27 | 13.50 | 910,871 | +0.18(+1.34%) |
Dec 20, 2004 | 13.48 | 13.48 | 13.15 | 13.32 | 1,441,560 | -0.22(-1.61%) |
Dec 17, 2004 | 13.46 | 13.60 | 13.20 | 13.54 | 1,638,977 | -0.04(-0.29%) |
Dec 16, 2004 | 13.45 | 13.78 | 13.34 | 13.58 | 2,036,640 | +0.09(+0.69%) |
Dec 15, 2004 | 13.21 | 13.52 | 13.16 | 13.48 | 1,662,626 | +0.16(+1.17%) |
Dec 14, 2004 | 13.24 | 13.43 | 12.99 | 13.33 | 1,763,134 | +0.34(+2.64%) |
Dec 13, 2004 | 12.99 | 13.13 | 12.94 | 12.99 | 1,052,251 | -0.07(-0.54%) |
Dec 10, 2004 | 12.88 | 13.06 | 12.84 | 13.06 | 953,799 | +0.12(+0.90%) |
Dec 09, 2004 | 12.88 | 13.03 | 12.76 | 12.94 | 1,789,225 | -0.01(-0.06%) |
Dec 08, 2004 | 12.70 | 12.97 | 12.68 | 12.95 | 1,933,690 | +0.25(+1.96%) |
Dec 07, 2004 | 12.99 | 12.99 | 12.66 | 12.70 | 1,215,994 | -0.34(-2.63%) |
Dec 06, 2004 | 13.11 | 13.16 | 12.78 | 13.04 | 2,035,612 | -0.21(-1.58%) |
Dec 03, 2004 | 13.11 | 13.26 | 13.01 | 13.25 | 1,780,357 | +0.12(+0.95%) |
Dec 02, 2004 | 12.93 | 13.16 | 12.90 | 13.13 | 956,241 | +0.06(+0.48%) |
Dec 01, 2004 | 12.92 | 13.23 | 12.88 | 13.06 | 1,985,486 | +0.31(+2.44%) |
Nov 30, 2004 | 12.99 | 12.99 | 12.70 | 12.75 | 1,214,067 | -0.16(-1.27%) |
Nov 29, 2004 | 12.99 | 13.04 | 12.77 | 12.92 | 1,242,085 | -0.06(-0.48%) |
Nov 26, 2004 | 12.84 | 13.07 | 12.84 | 12.98 | 359,361 | +0.02(+0.18%) |
Nov 24, 2004 | 12.81 | 13.07 | 12.75 | 12.95 | 1,720,463 | +0.42(+3.35%) |
Nov 23, 2004 | 12.58 | 12.64 | 12.49 | 12.53 | 1,538,598 | -0.04(-0.31%) |
Nov 22, 2004 | 12.53 | 12.63 | 12.41 | 12.57 | 2,239,584 | -0.07(-0.55%) |
Nov 19, 2004 | 12.92 | 12.93 | 12.64 | 12.64 | 2,885,947 | -0.30(-2.29%) |
Nov 18, 2004 | 13.21 | 13.21 | 12.67 | 12.94 | 2,907,411 | -0.23(-1.71%) |
Nov 17, 2004 | 13.11 | 13.34 | 13.02 | 13.16 | 2,498,181 | +0.22(+1.68%) |
Nov 16, 2004 | 13.18 | 13.18 | 12.91 | 12.95 | 1,627,795 | -0.34(-2.58%) |
Nov 15, 2004 | 13.89 | 13.89 | 12.99 | 13.29 | 3,351,215 | +0.16(+1.18%) |
Nov 12, 2004 | 12.92 | 13.21 | 12.75 | 13.13 | 2,233,801 | +0.33(+2.55%) |
Nov 11, 2004 | 12.68 | 12.83 | 12.59 | 12.81 | 1,162,527 | +0.19(+1.54%) |
Nov 10, 2004 | 12.49 | 13.13 | 12.49 | 12.61 | 3,781,010 | +0.12(+0.93%) |
Nov 09, 2004 | 12.11 | 12.50 | 12.07 | 12.50 | 2,836,593 | +0.38(+3.15%) |
Nov 08, 2004 | 12.08 | 12.25 | 12.03 | 12.11 | 2,029,057 | -0.02(-0.13%) |
Nov 05, 2004 | 11.98 | 12.36 | 11.93 | 12.13 | 2,456,924 | +0.28(+2.36%) |
Nov 04, 2004 | 11.55 | 11.91 | 11.45 | 11.85 | 1,857,602 | +0.33(+2.84%) |
Nov 03, 2004 | 11.65 | 11.81 | 11.41 | 11.52 | 1,540,911 | +0.07(+0.61%) |
Nov 02, 2004 | 11.34 | 11.54 | 11.30 | 11.45 | 1,538,340 | +0.17(+1.52%) |
Nov 01, 2004 | 11.35 | 11.36 | 11.16 | 11.28 | 1,609,673 | +0.00(+0.00%) |
Oct 29, 2004 | 11.41 | 11.55 | 11.16 | 11.28 | 1,490,400 | -0.16(-1.36%) |
Oct 28, 2004 | 11.42 | 11.59 | 11.41 | 11.44 | 1,091,195 | +0.05(+0.41%) |
Oct 27, 2004 | 11.20 | 11.50 | 11.16 | 11.39 | 1,499,654 | +0.23(+2.02%) |
Oct 26, 2004 | 11.05 | 11.29 | 10.89 | 11.16 | 2,963,449 | +0.18(+1.63%) |
Oct 25, 2004 | 11.37 | 11.38 | 10.87 | 10.99 | 5,114,993 | -0.38(-3.35%) |
Oct 22, 2004 | 11.61 | 11.67 | 11.36 | 11.37 | 2,680,175 | -0.22(-1.88%) |
Oct 21, 2004 | 11.69 | 11.78 | 11.53 | 11.59 | 2,491,240 | -0.16(-1.39%) |
Oct 20, 2004 | 11.76 | 11.88 | 11.69 | 11.75 | 1,282,700 | -0.04(-0.33%) |
Oct 19, 2004 | 11.67 | 11.96 | 11.65 | 11.79 | 1,861,201 | +0.12(+1.07%) |
Oct 18, 2004 | 11.73 | 11.90 | 11.66 | 11.66 | 2,030,599 | -0.19(-1.58%) |
Oct 15, 2004 | 11.89 | 11.93 | 11.72 | 11.85 | 1,370,227 | -0.02(-0.13%) |
Oct 14, 2004 | 12.05 | 12.19 | 11.81 | 11.87 | 2,083,424 | -0.24(-1.99%) |
Oct 13, 2004 | 12.18 | 12.19 | 12.02 | 12.11 | 1,483,973 | -0.06(-0.51%) |
Oct 12, 2004 | 12.33 | 12.33 | 12.05 | 12.17 | 2,641,874 | -0.16(-1.33%) |
Oct 11, 2004 | 12.29 | 12.40 | 12.29 | 12.33 | 635,823 | -0.04(-0.31%) |
Oct 08, 2004 | 12.34 | 12.50 | 12.23 | 12.37 | 1,728,689 | -0.04(-0.31%) |
Oct 07, 2004 | 12.41 | 12.53 | 12.39 | 12.41 | 1,077,956 | -0.09(-0.69%) |
Oct 06, 2004 | 12.41 | 12.53 | 12.41 | 12.50 | 1,527,930 | -0.11(-0.86%) |
Oct 05, 2004 | 12.82 | 12.85 | 12.55 | 12.60 | 1,477,033 | -0.22(-1.70%) |
Oct 04, 2004 | 12.72 | 12.96 | 12.72 | 12.82 | 1,212,267 | +0.02(+0.18%) |
Oct 01, 2004 | 12.60 | 12.89 | 12.56 | 12.80 | 1,838,965 | +0.33(+2.68%) |
Sep 30, 2004 | 12.41 | 12.50 | 12.34 | 12.46 | 3,124,751 | +0.13(+1.07%) |
Sep 29, 2004 | 12.42 | 12.42 | 12.12 | 12.33 | 2,492,012 | -0.09(-0.69%) |
Sep 28, 2004 | 12.43 | 12.45 | 12.29 | 12.42 | 1,836,138 | +0.18(+1.46%) |
Sep 27, 2004 | 12.33 | 12.39 | 12.08 | 12.24 | 1,600,676 | -0.25(-1.99%) |
Sep 24, 2004 | 12.45 | 12.62 | 12.45 | 12.49 | 890,692 | +0.01(+0.06%) |
Sep 23, 2004 | 12.57 | 12.60 | 12.44 | 12.48 | 1,275,503 | +0.02(+0.13%) |
Sep 22, 2004 | 12.74 | 12.74 | 12.46 | 12.46 | 1,271,518 | -0.27(-2.14%) |
Sep 21, 2004 | 12.92 | 12.92 | 12.62 | 12.74 | 1,416,111 | -0.12(-0.91%) |
Sep 20, 2004 | 12.84 | 12.92 | 12.79 | 12.85 | 961,511 | -0.09(-0.72%) |
Sep 17, 2004 | 12.82 | 12.96 | 12.74 | 12.95 | 1,934,204 | +0.14(+1.09%) |
Sep 16, 2004 | 12.83 | 12.85 | 12.72 | 12.81 | 1,375,111 | -0.01(-0.06%) |
Sep 15, 2004 | 12.85 | 12.92 | 12.69 | 12.81 | 2,100,904 | -0.19(-1.44%) |
Sep 14, 2004 | 12.93 | 13.09 | 12.84 | 13.00 | 2,725,288 | +0.04(+0.30%) |
Sep 13, 2004 | 13.06 | 13.10 | 12.96 | 12.96 | 1,184,762 | -0.09(-0.72%) |
Sep 10, 2004 | 13.05 | 13.09 | 12.90 | 13.06 | 1,160,342 | +0.01(+0.06%) |
Sep 09, 2004 | 12.91 | 13.13 | 12.84 | 13.05 | 2,077,126 | +0.15(+1.15%) |
Sep 08, 2004 | 13.21 | 13.21 | 12.87 | 12.90 | 2,397,801 | -0.32(-2.41%) |
Sep 07, 2004 | 12.92 | 13.22 | 12.89 | 13.22 | 1,806,319 | +0.18(+1.37%) |
Sep 03, 2004 | 12.99 | 13.15 | 12.81 | 13.04 | 2,120,311 | +0.00(+0.00%) |
Sep 02, 2004 | 12.88 | 13.06 | 12.79 | 13.04 | 1,742,956 | +0.22(+1.70%) |
Sep 01, 2004 | 12.61 | 12.88 | 12.53 | 12.82 | 2,187,145 | +0.00(+0.00%) |
Aug 31, 2004 | 12.64 | 12.87 | 12.44 | 12.82 | 3,350,701 | +0.17(+1.35%) |
Aug 30, 2004 | 12.45 | 12.84 | 12.40 | 12.65 | 8,529,958 | -1.17(-8.50%) |
Aug 27, 2004 | 13.90 | 13.97 | 13.73 | 13.83 | 2,239,456 | -0.07(-0.50%) |
Aug 26, 2004 | 14.16 | 14.16 | 13.83 | 13.90 | 1,852,975 | -0.29(-2.03%) |
Aug 25, 2004 | 14.00 | 14.24 | 13.81 | 14.18 | 3,274,228 | -0.20(-1.41%) |
Aug 24, 2004 | 15.15 | 15.16 | 14.20 | 14.39 | 4,073,666 | -0.77(-5.08%) |
Aug 23, 2004 | 15.02 | 15.17 | 14.98 | 15.16 | 1,231,289 | +0.12(+0.83%) |
Aug 20, 2004 | 14.71 | 15.06 | 14.67 | 15.03 | 1,057,906 | +0.28(+1.90%) |
Aug 19, 2004 | 14.56 | 14.78 | 14.39 | 14.75 | 1,398,246 | +0.19(+1.34%) |
Aug 18, 2004 | 14.39 | 14.57 | 14.36 | 14.56 | 1,739,742 | +0.16(+1.08%) |
Aug 17, 2004 | 14.55 | 14.60 | 14.39 | 14.40 | 701,629 | -0.15(-1.02%) |
Aug 16, 2004 | 14.43 | 14.74 | 14.40 | 14.55 | 679,394 | +0.09(+0.59%) |
Aug 13, 2004 | 14.53 | 14.60 | 14.40 | 14.46 | 628,754 | +0.09(+0.65%) |
Aug 12, 2004 | 14.53 | 14.53 | 14.21 | 14.37 | 1,007,138 | -0.12(-0.86%) |
Aug 11, 2004 | 14.27 | 14.53 | 14.07 | 14.49 | 1,307,249 | +0.23(+1.64%) |
Aug 10, 2004 | 14.15 | 14.39 | 14.15 | 14.26 | 1,717,507 | +0.19(+1.33%) |
Aug 09, 2004 | 14.12 | 14.14 | 13.93 | 14.07 | 2,098,719 | -0.24(-1.68%) |
Aug 06, 2004 | 14.74 | 14.74 | 14.21 | 14.32 | 1,850,533 | -0.42(-2.85%) |
Aug 05, 2004 | 15.02 | 15.02 | 14.69 | 14.74 | 1,385,008 | -0.26(-1.76%) |
Aug 04, 2004 | 14.90 | 15.16 | 14.60 | 15.00 | 2,659,868 | +0.10(+0.68%) |
Aug 03, 2004 | 15.02 | 15.09 | 14.82 | 14.90 | 784,529 | -0.20(-1.34%) |
Aug 02, 2004 | 14.88 | 15.16 | 14.73 | 15.10 | 1,790,382 | +0.27(+1.84%) |
Jul 30, 2004 | 14.47 | 14.86 | 14.42 | 14.83 | 1,700,413 | +0.26(+1.76%) |
Jul 29, 2004 | 14.59 | 14.60 | 14.20 | 14.57 | 1,880,480 | -0.09(-0.64%) |
Jul 28, 2004 | 14.85 | 14.90 | 14.43 | 14.67 | 1,118,571 | -0.09(-0.63%) |
Jul 27, 2004 | 14.57 | 14.89 | 14.49 | 14.76 | 2,480,316 | +0.38(+2.65%) |
Jul 26, 2004 | 15.52 | 15.53 | 14.04 | 14.38 | 5,996,560 | -1.14(-7.37%) |
Jul 23, 2004 | 15.60 | 15.65 | 15.35 | 15.52 | 1,567,645 | -0.06(-0.40%) |
Jul 22, 2004 | 15.90 | 15.94 | 15.46 | 15.58 | 1,781,000 | -0.31(-1.96%) |
Jul 21, 2004 | 16.26 | 16.28 | 15.90 | 15.90 | 947,373 | -0.37(-2.25%) |
Jul 20, 2004 | 16.15 | 16.30 | 16.07 | 16.26 | 811,520 | +0.21(+1.31%) |
Jul 19, 2004 | 16.22 | 16.28 | 15.94 | 16.05 | 970,765 | -0.01(-0.05%) |
Jul 16, 2004 | 16.41 | 16.42 | 16.04 | 16.06 | 922,181 | -0.33(-1.99%) |
Jul 15, 2004 | 16.26 | 16.40 | 16.16 | 16.39 | 1,663,012 | +0.21(+1.30%) |
Jul 14, 2004 | 16.03 | 16.29 | 15.99 | 16.18 | 1,614,814 | +0.15(+0.92%) |
Jul 13, 2004 | 16.14 | 16.30 | 16.00 | 16.03 | 1,945,900 | -0.11(-0.68%) |
Jul 12, 2004 | 16.26 | 16.26 | 16.07 | 16.14 | 922,053 | -0.09(-0.57%) |
Jul 09, 2004 | 16.34 | 16.38 | 16.16 | 16.23 | 685,178 | -0.13(-0.81%) |
Jul 08, 2004 | 16.33 | 16.38 | 16.26 | 16.36 | 1,305,064 | +0.03(+0.19%) |
Jul 07, 2004 | 16.34 | 16.40 | 16.26 | 16.33 | 1,333,211 | +0.11(+0.67%) |
Jul 06, 2004 | 16.37 | 16.56 | 16.21 | 16.22 | 1,526,387 | -0.11(-0.67%) |
Jul 02, 2004 | 16.38 | 16.44 | 16.25 | 16.33 | 1,502,610 | -0.04(-0.24%) |
Jul 01, 2004 | 16.40 | 16.42 | 16.27 | 16.37 | 1,548,880 | +0.07(+0.43%) |
Jun 30, 2004 | 15.79 | 16.30 | 15.79 | 16.30 | 2,806,260 | +0.41(+2.60%) |
Jun 29, 2004 | 15.87 | 15.90 | 15.76 | 15.89 | 1,733,316 | -0.07(-0.44%) |
Jun 28, 2004 | 16.07 | 16.25 | 15.92 | 15.96 | 1,486,287 | -0.11(-0.68%) |
Jun 25, 2004 | 15.91 | 16.25 | 15.91 | 16.07 | 1,463,409 | -0.05(-0.34%) |
Jun 24, 2004 | 15.72 | 16.32 | 15.72 | 16.12 | 1,527,673 | +0.22(+1.37%) |
Jun 23, 2004 | 15.78 | 16.01 | 15.78 | 15.90 | 2,171,851 | -0.05(-0.34%) |
Jun 22, 2004 | 15.56 | 15.99 | 15.56 | 15.96 | 1,602,604 | +0.29(+1.84%) |
Jun 21, 2004 | 15.33 | 15.80 | 15.31 | 15.67 | 1,829,968 | +0.25(+1.61%) |
Jun 18, 2004 | 15.79 | 15.83 | 15.42 | 15.42 | 2,938,772 | -0.45(-2.84%) |
Jun 17, 2004 | 15.89 | 15.99 | 15.79 | 15.87 | 1,625,867 | -0.02(-0.10%) |
Jun 16, 2004 | 15.86 | 15.97 | 15.69 | 15.89 | 891,078 | -0.09(-0.54%) |
Jun 15, 2004 | 15.60 | 16.04 | 15.60 | 15.97 | 1,938,188 | +0.36(+2.29%) |
Jun 14, 2004 | 15.87 | 15.93 | 15.56 | 15.62 | 1,618,284 | -0.33(-2.10%) |
Jun 10, 2004 | 16.00 | 16.04 | 15.90 | 15.95 | 1,943,329 | +0.02(+0.15%) |
Jun 09, 2004 | 15.84 | 16.07 | 15.83 | 15.93 | 2,801,505 | -0.02(-0.15%) |
Jun 08, 2004 | 16.07 | 16.18 | 15.95 | 15.95 | 1,875,981 | -0.24(-1.49%) |
Jun 07, 2004 | 15.74 | 16.23 | 15.74 | 16.19 | 2,578,253 | +0.36(+2.26%) |
Jun 04, 2004 | 16.00 | 16.11 | 15.80 | 15.83 | 1,758,379 | -0.19(-1.21%) |
Jun 03, 2004 | 15.80 | 16.16 | 15.79 | 16.03 | 2,823,612 | +0.13(+0.83%) |
Jun 02, 2004 | 15.86 | 16.05 | 15.86 | 15.90 | 2,335,080 | +0.08(+0.49%) |
Jun 01, 2004 | 15.78 | 15.92 | 15.69 | 15.82 | 1,750,282 | -0.15(-0.93%) |
May 28, 2004 | 15.76 | 16.04 | 15.68 | 15.97 | 4,970,657 | +0.02(+0.15%) |
May 27, 2004 | 15.37 | 16.04 | 15.37 | 15.94 | 4,015,572 | +0.47(+3.02%) |
May 26, 2004 | 15.17 | 15.52 | 15.17 | 15.48 | 1,962,480 | +0.22(+1.43%) |
May 25, 2004 | 14.82 | 15.31 | 14.81 | 15.26 | 1,791,539 | +0.38(+2.56%) |
May 24, 2004 | 14.81 | 15.00 | 14.72 | 14.88 | 1,747,454 | +0.07(+0.47%) |
May 21, 2004 | 14.69 | 14.87 | 14.66 | 14.81 | 2,661,025 | +0.04(+0.26%) |
May 20, 2004 | 14.51 | 14.81 | 14.51 | 14.77 | 1,903,743 | +0.17(+1.17%) |
May 19, 2004 | 14.90 | 14.99 | 14.56 | 14.60 | 3,035,296 | -0.28(-1.88%) |
May 18, 2004 | 14.82 | 14.97 | 14.64 | 14.88 | 2,161,568 | -0.10(-0.68%) |
May 17, 2004 | 14.92 | 15.27 | 14.88 | 14.98 | 2,025,458 | -0.26(-1.69%) |
May 14, 2004 | 14.98 | 15.27 | 14.95 | 15.23 | 1,723,419 | +0.14(+0.93%) |
May 13, 2004 | 15.33 | 15.41 | 15.02 | 15.09 | 1,946,800 | -0.37(-2.41%) |
May 12, 2004 | 15.25 | 15.48 | 15.17 | 15.47 | 2,409,240 | +0.14(+0.91%) |
May 11, 2004 | 14.94 | 15.36 | 14.88 | 15.33 | 2,069,029 | +0.07(+0.46%) |
May 10, 2004 | 15.25 | 15.54 | 15.20 | 15.26 | 3,754,148 | -0.05(-0.31%) |
May 07, 2004 | 14.78 | 15.36 | 14.78 | 15.30 | 3,421,391 | +0.42(+2.82%) |
May 06, 2004 | 14.55 | 14.97 | 14.53 | 14.88 | 1,604,403 | +0.21(+1.43%) |
May 05, 2004 | 14.74 | 14.78 | 14.63 | 14.67 | 1,328,970 | -0.10(-0.68%) |
May 04, 2004 | 14.82 | 14.94 | 14.71 | 14.78 | 1,695,658 | -0.20(-1.35%) |