Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.64 | 16.11 | 15.64 | 16.11 | 1,121,586 | +0.49(+3.13%) |
Apr 28, 2005 | 15.77 | 15.77 | 15.61 | 15.62 | 815,729 | -0.01(-0.04%) |
Apr 27, 2005 | 15.61 | 15.70 | 15.52 | 15.62 | 1,095,456 | +0.05(+0.34%) |
Apr 26, 2005 | 15.49 | 15.65 | 15.47 | 15.57 | 776,534 | +0.08(+0.50%) |
Apr 25, 2005 | 15.37 | 15.52 | 15.29 | 15.49 | 873,852 | +0.11(+0.70%) |
Apr 22, 2005 | 15.49 | 15.57 | 15.37 | 15.38 | 666,821 | -0.08(-0.50%) |
Apr 21, 2005 | 15.48 | 15.55 | 15.37 | 15.46 | 467,662 | +0.10(+0.66%) |
Apr 20, 2005 | 15.37 | 15.52 | 15.28 | 15.36 | 546,555 | -0.16(-1.04%) |
Apr 19, 2005 | 15.59 | 15.64 | 15.49 | 15.52 | 1,440,006 | +0.01(+0.04%) |
Apr 18, 2005 | 15.61 | 15.61 | 15.34 | 15.52 | 893,785 | +0.29(+1.88%) |
Apr 15, 2005 | 15.16 | 15.34 | 15.10 | 15.23 | 881,557 | +0.10(+0.63%) |
Apr 14, 2005 | 15.33 | 15.40 | 15.07 | 15.13 | 1,490,591 | -0.19(-1.25%) |
Apr 13, 2005 | 15.73 | 15.92 | 15.16 | 15.33 | 2,562,263 | -0.31(-1.99%) |
Apr 12, 2005 | 15.28 | 15.64 | 15.25 | 15.64 | 408,367 | +0.32(+2.07%) |
Apr 11, 2005 | 15.26 | 15.32 | 15.22 | 15.32 | 659,786 | +0.06(+0.39%) |
Apr 08, 2005 | 15.25 | 15.29 | 15.22 | 15.26 | 505,350 | +0.02(+0.12%) |
Apr 07, 2005 | 15.08 | 15.27 | 15.08 | 15.24 | 449,405 | +0.14(+0.91%) |
Apr 06, 2005 | 15.13 | 15.16 | 15.04 | 15.10 | 801,994 | +0.01(+0.08%) |
Apr 05, 2005 | 15.13 | 15.28 | 15.04 | 15.09 | 477,880 | -0.10(-0.67%) |
Apr 04, 2005 | 15.22 | 15.25 | 14.98 | 15.19 | 354,767 | -0.13(-0.82%) |
Apr 01, 2005 | 15.82 | 15.82 | 15.04 | 15.32 | 830,302 | +0.42(+2.80%) |
Mar 31, 2005 | 15.01 | 15.16 | 14.83 | 14.90 | 466,155 | -0.11(-0.72%) |
Mar 30, 2005 | 14.84 | 15.04 | 14.80 | 15.01 | 445,050 | +0.10(+0.68%) |
Mar 29, 2005 | 14.98 | 15.16 | 14.87 | 14.91 | 512,553 | -0.07(-0.44%) |
Mar 28, 2005 | 15.19 | 15.25 | 14.97 | 14.97 | 467,830 | -0.23(-1.53%) |
Mar 24, 2005 | 15.15 | 15.44 | 15.14 | 15.21 | 388,769 | +0.07(+0.43%) |
Mar 23, 2005 | 15.31 | 15.34 | 15.06 | 15.14 | 429,137 | -0.17(-1.09%) |
Mar 22, 2005 | 15.67 | 15.79 | 15.30 | 15.31 | 1,955,406 | -0.63(-3.97%) |
Mar 21, 2005 | 15.92 | 16.00 | 15.85 | 15.94 | 312,724 | -0.04(-0.22%) |
Mar 18, 2005 | 16.06 | 16.12 | 15.81 | 15.98 | 360,964 | -0.02(-0.15%) |
Mar 17, 2005 | 15.83 | 16.04 | 15.83 | 16.00 | 267,164 | +0.17(+1.06%) |
Mar 16, 2005 | 15.91 | 15.96 | 15.79 | 15.83 | 403,174 | -0.08(-0.49%) |
Mar 15, 2005 | 16.03 | 16.21 | 15.86 | 15.91 | 480,727 | -0.12(-0.74%) |
Mar 14, 2005 | 15.76 | 16.06 | 15.62 | 16.03 | 320,429 | +0.27(+1.70%) |
Mar 11, 2005 | 15.86 | 15.89 | 15.70 | 15.76 | 345,052 | -0.18(-1.12%) |
Mar 10, 2005 | 15.86 | 16.02 | 15.73 | 15.94 | 343,544 | +0.14(+0.91%) |
Mar 09, 2005 | 16.20 | 16.20 | 15.65 | 15.80 | 544,713 | -0.44(-2.68%) |
Mar 08, 2005 | 16.33 | 16.45 | 16.18 | 16.23 | 375,537 | -0.13(-0.77%) |
Mar 07, 2005 | 16.45 | 16.53 | 16.30 | 16.36 | 323,611 | -0.10(-0.58%) |
Mar 04, 2005 | 16.12 | 16.45 | 16.08 | 16.45 | 491,782 | +0.40(+2.49%) |
Mar 03, 2005 | 15.81 | 16.05 | 15.73 | 16.05 | 322,271 | +0.26(+1.63%) |
Mar 02, 2005 | 15.86 | 15.86 | 15.70 | 15.80 | 450,745 | -0.21(-1.34%) |
Mar 01, 2005 | 15.79 | 16.05 | 15.67 | 16.01 | 720,756 | +0.60(+3.87%) |
Feb 28, 2005 | 15.30 | 15.47 | 15.22 | 15.41 | 561,965 | +0.24(+1.57%) |
Feb 25, 2005 | 15.04 | 15.28 | 14.93 | 15.18 | 819,582 | +0.07(+0.47%) |
Feb 24, 2005 | 15.16 | 15.19 | 15.03 | 15.10 | 232,993 | -0.03(-0.20%) |
Feb 23, 2005 | 15.22 | 15.30 | 15.10 | 15.13 | 1,106,009 | -0.09(-0.59%) |
Feb 22, 2005 | 15.87 | 15.87 | 15.16 | 15.22 | 962,628 | -0.64(-4.06%) |
Feb 18, 2005 | 16.10 | 16.18 | 15.82 | 15.87 | 649,736 | -0.32(-1.99%) |
Feb 17, 2005 | 16.00 | 16.28 | 15.97 | 16.19 | 422,940 | +0.14(+0.86%) |
Feb 16, 2005 | 16.00 | 16.11 | 15.96 | 16.05 | 575,533 | -0.01(-0.04%) |
Feb 15, 2005 | 16.04 | 16.17 | 16.01 | 16.06 | 609,033 | +0.05(+0.30%) |
Feb 14, 2005 | 15.88 | 16.06 | 15.88 | 16.01 | 241,368 | +0.12(+0.75%) |
Feb 11, 2005 | 15.67 | 15.91 | 15.58 | 15.89 | 280,564 | +0.23(+1.45%) |
Feb 10, 2005 | 15.64 | 15.71 | 15.50 | 15.67 | 709,199 | +0.06(+0.38%) |
Feb 09, 2005 | 15.60 | 15.73 | 15.55 | 15.61 | 554,763 | +0.01(+0.04%) |
Feb 08, 2005 | 15.64 | 15.76 | 15.50 | 15.60 | 554,930 | -0.05(-0.34%) |
Feb 07, 2005 | 15.85 | 16.00 | 15.65 | 15.65 | 281,401 | -0.28(-1.76%) |
Feb 04, 2005 | 15.90 | 16.06 | 15.83 | 15.93 | 1,040,181 | +0.11(+0.72%) |
Feb 03, 2005 | 15.55 | 15.92 | 15.52 | 15.82 | 591,278 | +0.27(+1.73%) |
Feb 02, 2005 | 15.33 | 15.61 | 15.31 | 15.55 | 829,632 | +0.13(+0.81%) |
Feb 01, 2005 | 15.19 | 15.43 | 15.07 | 15.43 | 743,872 | +0.14(+0.94%) |
Jan 31, 2005 | 15.04 | 15.28 | 14.96 | 15.28 | 640,523 | +0.27(+1.79%) |
Jan 28, 2005 | 14.91 | 15.03 | 14.88 | 15.01 | 517,745 | +0.10(+0.68%) |
Jan 27, 2005 | 14.93 | 15.04 | 14.83 | 14.91 | 590,106 | +0.00(+0.00%) |
Jan 26, 2005 | 14.87 | 14.98 | 14.79 | 14.91 | 299,659 | +0.03(+0.20%) |
Jan 25, 2005 | 14.63 | 15.12 | 14.63 | 14.88 | 831,810 | -0.08(-0.52%) |
Jan 24, 2005 | 15.16 | 15.19 | 14.96 | 14.96 | 586,086 | -0.23(-1.49%) |
Jan 21, 2005 | 15.07 | 15.29 | 15.01 | 15.19 | 306,359 | +0.04(+0.24%) |
Jan 20, 2005 | 15.13 | 15.25 | 14.97 | 15.15 | 321,434 | +0.02(+0.16%) |
Jan 19, 2005 | 15.07 | 15.32 | 15.01 | 15.13 | 854,925 | +0.09(+0.60%) |
Jan 18, 2005 | 15.05 | 15.11 | 14.85 | 15.04 | 1,355,585 | -0.01(-0.08%) |
Jan 14, 2005 | 14.96 | 15.12 | 14.90 | 15.05 | 838,007 | +0.19(+1.25%) |
Jan 13, 2005 | 14.73 | 15.06 | 14.72 | 14.87 | 1,084,736 | +0.14(+0.93%) |
Jan 12, 2005 | 14.98 | 14.98 | 14.59 | 14.73 | 968,155 | -0.32(-2.10%) |
Jan 11, 2005 | 15.47 | 15.47 | 15.03 | 15.04 | 503,005 | -0.42(-2.70%) |
Jan 10, 2005 | 15.56 | 15.61 | 15.37 | 15.46 | 483,240 | +0.05(+0.31%) |
Jan 07, 2005 | 15.46 | 15.73 | 15.33 | 15.41 | 433,325 | -0.05(-0.31%) |
Jan 06, 2005 | 15.46 | 15.59 | 15.28 | 15.46 | 366,994 | +0.06(+0.39%) |
Jan 05, 2005 | 16.03 | 16.30 | 15.10 | 15.40 | 832,647 | -0.57(-3.59%) |
Jan 04, 2005 | 16.12 | 16.33 | 15.86 | 15.98 | 354,599 | -0.20(-1.22%) |
Jan 03, 2005 | 16.35 | 16.35 | 16.01 | 16.17 | 680,221 | -0.19(-1.17%) |
Dec 31, 2004 | 16.45 | 16.57 | 16.26 | 16.36 | 419,590 | -0.07(-0.40%) |
Dec 30, 2004 | 16.42 | 16.44 | 16.27 | 16.43 | 412,387 | -0.09(-0.54%) |
Dec 29, 2004 | 16.60 | 16.61 | 16.47 | 16.52 | 219,593 | +0.05(+0.33%) |
Dec 28, 2004 | 16.33 | 16.49 | 16.33 | 16.47 | 264,819 | +0.15(+0.92%) |
Dec 27, 2004 | 16.27 | 16.42 | 16.17 | 16.32 | 285,756 | +0.05(+0.29%) |
Dec 23, 2004 | 16.66 | 16.71 | 16.21 | 16.27 | 511,883 | -0.31(-1.87%) |
Dec 22, 2004 | 16.63 | 16.75 | 16.47 | 16.58 | 471,515 | +0.01(+0.07%) |
Dec 21, 2004 | 16.33 | 16.61 | 16.21 | 16.57 | 637,341 | +0.27(+1.65%) |
Dec 20, 2004 | 16.39 | 16.39 | 16.18 | 16.30 | 244,718 | -0.12(-0.73%) |
Dec 17, 2004 | 16.18 | 16.42 | 15.95 | 16.42 | 480,057 | +0.24(+1.48%) |
Dec 16, 2004 | 15.97 | 16.35 | 15.95 | 16.18 | 363,979 | -0.17(-1.06%) |
Dec 15, 2004 | 16.15 | 16.35 | 16.06 | 16.35 | 327,631 | +0.23(+1.41%) |
Dec 14, 2004 | 15.10 | 16.27 | 15.10 | 16.13 | 1,233,644 | +0.01(+0.04%) |
Dec 13, 2004 | 16.39 | 16.48 | 16.12 | 16.12 | 406,692 | -0.27(-1.64%) |
Dec 10, 2004 | 16.30 | 16.50 | 16.15 | 16.39 | 524,948 | +0.08(+0.48%) |
Dec 09, 2004 | 16.18 | 16.33 | 15.95 | 16.31 | 265,154 | +0.13(+0.81%) |
Dec 08, 2004 | 16.15 | 16.35 | 16.15 | 16.18 | 393,962 | -0.03(-0.18%) |
Dec 07, 2004 | 16.72 | 16.75 | 16.21 | 16.21 | 608,028 | -0.45(-2.72%) |
Dec 06, 2004 | 16.81 | 16.93 | 16.60 | 16.66 | 374,364 | -0.17(-0.99%) |
Dec 03, 2004 | 16.54 | 16.84 | 16.54 | 16.83 | 533,825 | +0.26(+1.59%) |
Dec 02, 2004 | 16.66 | 16.71 | 16.51 | 16.57 | 1,265,637 | -0.15(-0.89%) |
Dec 01, 2004 | 16.15 | 16.86 | 15.96 | 16.72 | 1,548,211 | +0.54(+3.32%) |
Nov 30, 2004 | 16.00 | 16.18 | 15.89 | 16.18 | 1,054,251 | +0.21(+1.31%) |
Nov 29, 2004 | 16.28 | 16.31 | 15.94 | 15.97 | 718,244 | -0.32(-1.94%) |
Nov 26, 2004 | 16.39 | 16.40 | 16.19 | 16.29 | 279,559 | -0.01(-0.07%) |
Nov 24, 2004 | 16.30 | 16.44 | 16.23 | 16.30 | 643,203 | +0.00(+0.00%) |
Nov 23, 2004 | 16.24 | 16.44 | 16.05 | 16.30 | 806,684 | +0.15(+0.92%) |
Nov 22, 2004 | 16.45 | 16.55 | 16.15 | 16.15 | 663,639 | -0.36(-2.17%) |
Nov 19, 2004 | 16.63 | 16.71 | 16.47 | 16.51 | 393,459 | -0.18(-1.07%) |
Nov 18, 2004 | 16.60 | 16.85 | 16.33 | 16.69 | 602,836 | +0.06(+0.36%) |
Nov 17, 2004 | 17.16 | 17.19 | 16.30 | 16.63 | 1,278,870 | -0.60(-3.47%) |
Nov 16, 2004 | 17.37 | 17.60 | 17.13 | 17.22 | 865,142 | -0.15(-0.86%) |
Nov 15, 2004 | 17.21 | 17.44 | 17.05 | 17.37 | 482,402 | +0.04(+0.24%) |
Nov 12, 2004 | 16.78 | 17.36 | 16.75 | 17.33 | 306,694 | +0.57(+3.38%) |
Nov 11, 2004 | 16.74 | 16.85 | 16.62 | 16.76 | 328,301 | +0.02(+0.14%) |
Nov 10, 2004 | 16.24 | 16.75 | 16.24 | 16.74 | 298,654 | +0.44(+2.67%) |
Nov 09, 2004 | 16.35 | 16.43 | 16.23 | 16.30 | 828,292 | -0.16(-0.98%) |
Nov 08, 2004 | 16.21 | 16.48 | 16.21 | 16.47 | 621,596 | +0.16(+0.95%) |
Nov 05, 2004 | 17.04 | 17.04 | 16.30 | 16.31 | 606,018 | -0.73(-4.31%) |
Nov 04, 2004 | 16.81 | 17.09 | 16.73 | 17.04 | 350,244 | +0.17(+1.03%) |
Nov 03, 2004 | 16.57 | 16.92 | 16.52 | 16.87 | 565,985 | +0.47(+2.84%) |
Nov 02, 2004 | 16.32 | 16.48 | 16.27 | 16.41 | 448,902 | +0.09(+0.55%) |
Nov 01, 2004 | 16.07 | 16.32 | 16.04 | 16.32 | 273,194 | +0.26(+1.60%) |
Oct 29, 2004 | 16.24 | 16.26 | 15.96 | 16.06 | 363,812 | -0.21(-1.32%) |
Oct 28, 2004 | 16.12 | 16.27 | 15.94 | 16.27 | 271,016 | +0.12(+0.74%) |
Oct 27, 2004 | 16.15 | 16.16 | 15.93 | 16.16 | 497,143 | -0.02(-0.15%) |
Oct 26, 2004 | 15.64 | 16.18 | 15.57 | 16.18 | 386,257 | +0.51(+3.24%) |
Oct 25, 2004 | 15.74 | 15.77 | 15.60 | 15.67 | 239,191 | -0.16(-1.02%) |
Oct 22, 2004 | 16.12 | 16.19 | 15.76 | 15.83 | 213,061 | -0.29(-1.78%) |
Oct 21, 2004 | 15.71 | 16.12 | 15.71 | 16.12 | 228,638 | +0.36(+2.31%) |
Oct 20, 2004 | 16.00 | 16.10 | 15.61 | 15.76 | 365,654 | -0.33(-2.04%) |
Oct 19, 2004 | 16.01 | 16.20 | 15.99 | 16.08 | 649,903 | +0.10(+0.60%) |
Oct 18, 2004 | 15.82 | 15.99 | 15.63 | 15.99 | 406,357 | +0.23(+1.44%) |
Oct 15, 2004 | 15.52 | 15.83 | 15.47 | 15.76 | 577,711 | +0.11(+0.72%) |
Oct 14, 2004 | 15.46 | 15.65 | 15.46 | 15.65 | 483,910 | +0.16(+1.04%) |
Oct 13, 2004 | 15.67 | 15.69 | 15.41 | 15.49 | 752,414 | -0.02(-0.15%) |
Oct 12, 2004 | 15.29 | 15.51 | 14.57 | 15.51 | 1,034,151 | +0.15(+0.97%) |
Oct 11, 2004 | 15.82 | 15.82 | 15.36 | 15.36 | 653,253 | -0.40(-2.54%) |
Oct 08, 2004 | 15.70 | 15.91 | 15.68 | 15.76 | 491,280 | -0.02(-0.11%) |
Oct 07, 2004 | 16.06 | 16.10 | 15.78 | 15.78 | 297,146 | -0.34(-2.11%) |
Oct 06, 2004 | 16.04 | 16.12 | 15.90 | 16.12 | 336,509 | +0.18(+1.12%) |
Oct 05, 2004 | 16.00 | 16.11 | 15.94 | 15.94 | 300,664 | -0.11(-0.71%) |
Oct 04, 2004 | 15.88 | 16.08 | 15.85 | 16.05 | 421,600 | +0.25(+1.59%) |
Oct 01, 2004 | 15.56 | 16.05 | 15.47 | 15.80 | 572,183 | +0.33(+2.12%) |
Sep 30, 2004 | 15.34 | 15.53 | 15.34 | 15.47 | 621,931 | +0.11(+0.70%) |
Sep 29, 2004 | 15.43 | 15.50 | 15.34 | 15.37 | 316,744 | -0.02(-0.12%) |
Sep 28, 2004 | 15.31 | 15.39 | 15.19 | 15.38 | 752,414 | +0.05(+0.31%) |
Sep 27, 2004 | 15.49 | 15.49 | 15.32 | 15.34 | 520,928 | -0.14(-0.89%) |
Sep 24, 2004 | 15.52 | 15.64 | 15.46 | 15.47 | 321,434 | -0.05(-0.31%) |
Sep 23, 2004 | 15.76 | 15.76 | 15.52 | 15.52 | 418,417 | -0.29(-1.85%) |
Sep 22, 2004 | 15.95 | 16.02 | 15.81 | 15.81 | 551,413 | -0.20(-1.23%) |
Sep 21, 2004 | 15.85 | 16.02 | 15.62 | 16.01 | 491,112 | +0.25(+1.59%) |
Sep 20, 2004 | 15.98 | 16.05 | 15.74 | 15.76 | 392,119 | -0.24(-1.49%) |
Sep 17, 2004 | 16.24 | 16.24 | 15.96 | 16.00 | 1,173,009 | -0.24(-1.47%) |
Sep 16, 2004 | 15.67 | 16.24 | 15.63 | 16.24 | 619,251 | +0.29(+1.80%) |
Sep 15, 2004 | 15.52 | 15.97 | 15.52 | 15.95 | 693,119 | +0.26(+1.67%) |
Sep 14, 2004 | 15.95 | 15.95 | 15.69 | 15.69 | 559,955 | -0.32(-2.01%) |
Sep 13, 2004 | 16.39 | 16.39 | 16.01 | 16.01 | 339,022 | -0.43(-2.61%) |
Sep 10, 2004 | 16.42 | 16.48 | 16.21 | 16.44 | 406,022 | +0.02(+0.15%) |
Sep 09, 2004 | 16.48 | 16.54 | 16.30 | 16.42 | 964,470 | +0.00(+0.00%) |
Sep 08, 2004 | 16.57 | 16.62 | 16.32 | 16.42 | 657,608 | -0.09(-0.54%) |
Sep 07, 2004 | 16.36 | 16.51 | 16.32 | 16.51 | 575,868 | +0.21(+1.28%) |
Sep 03, 2004 | 16.41 | 16.45 | 16.25 | 16.30 | 380,394 | -0.10(-0.58%) |
Sep 02, 2004 | 16.21 | 16.39 | 16.21 | 16.39 | 383,744 | +0.13(+0.77%) |
Sep 01, 2004 | 16.39 | 16.41 | 16.20 | 16.27 | 319,759 | -0.06(-0.37%) |
Aug 31, 2004 | 16.27 | 16.36 | 16.18 | 16.33 | 717,574 | +0.09(+0.55%) |
Aug 30, 2004 | 16.09 | 16.29 | 16.04 | 16.24 | 455,435 | +0.16(+1.00%) |
Aug 27, 2004 | 16.09 | 16.10 | 16.00 | 16.08 | 153,430 | +0.02(+0.11%) |
Aug 26, 2004 | 15.86 | 16.06 | 15.86 | 16.06 | 320,764 | +0.23(+1.47%) |
Aug 25, 2004 | 16.00 | 16.03 | 15.81 | 15.83 | 339,692 | -0.17(-1.08%) |
Aug 24, 2004 | 15.79 | 16.00 | 15.79 | 16.00 | 378,719 | +0.21(+1.36%) |
Aug 23, 2004 | 15.98 | 16.02 | 15.77 | 15.79 | 309,206 | -0.21(-1.34%) |
Aug 20, 2004 | 15.70 | 16.00 | 15.67 | 16.00 | 485,250 | +0.45(+2.88%) |
Aug 19, 2004 | 15.67 | 15.74 | 15.55 | 15.55 | 364,984 | -0.18(-1.14%) |
Aug 18, 2004 | 15.48 | 15.76 | 15.38 | 15.73 | 760,622 | +0.25(+1.62%) |
Aug 17, 2004 | 15.27 | 15.48 | 15.27 | 15.48 | 439,857 | +0.20(+1.29%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.98 | 15.28 | 278,554 | +0.13(+0.83%) |
Aug 13, 2004 | 15.31 | 15.34 | 15.16 | 15.16 | 188,438 | -0.14(-0.94%) |
Aug 12, 2004 | 15.37 | 15.40 | 15.22 | 15.30 | 177,216 | -0.07(-0.47%) |
Aug 11, 2004 | 15.43 | 15.43 | 15.22 | 15.37 | 215,238 | -0.06(-0.39%) |
Aug 10, 2004 | 15.33 | 15.43 | 15.19 | 15.43 | 478,215 | +0.03(+0.19%) |
Aug 09, 2004 | 15.34 | 15.55 | 15.28 | 15.40 | 241,201 | +0.00(+0.00%) |
Aug 06, 2004 | 15.44 | 15.52 | 15.25 | 15.40 | 468,667 | -0.04(-0.27%) |
Aug 05, 2004 | 15.52 | 15.56 | 15.40 | 15.44 | 433,660 | -0.08(-0.50%) |
Aug 04, 2004 | 15.49 | 15.62 | 15.43 | 15.52 | 912,043 | -0.04(-0.27%) |
Aug 03, 2004 | 15.56 | 15.69 | 15.50 | 15.56 | 1,002,326 | +0.01(+0.08%) |
Aug 02, 2004 | 15.09 | 15.79 | 15.07 | 15.55 | 986,413 | +0.32(+2.08%) |
Jul 30, 2004 | 15.10 | 15.25 | 15.10 | 15.24 | 460,627 | +0.14(+0.91%) |
Jul 29, 2004 | 15.10 | 15.22 | 15.00 | 15.10 | 582,233 | +0.04(+0.28%) |
Jul 28, 2004 | 14.51 | 15.06 | 14.45 | 15.06 | 1,171,502 | +0.76(+5.30%) |
Jul 27, 2004 | 14.34 | 14.61 | 14.29 | 14.30 | 717,909 | -0.04(-0.29%) |
Jul 26, 2004 | 14.45 | 14.50 | 14.33 | 14.34 | 304,851 | -0.10(-0.70%) |
Jul 23, 2004 | 14.59 | 14.64 | 14.44 | 14.44 | 429,137 | -0.14(-0.98%) |
Jul 22, 2004 | 14.93 | 14.93 | 14.59 | 14.59 | 667,156 | -0.33(-2.24%) |
Jul 21, 2004 | 15.33 | 15.33 | 14.90 | 14.92 | 465,485 | -0.42(-2.72%) |
Jul 20, 2004 | 15.09 | 15.43 | 14.98 | 15.34 | 676,034 | +0.31(+2.07%) |
Jul 19, 2004 | 15.07 | 15.21 | 14.93 | 15.03 | 462,470 | -0.05(-0.32%) |
Jul 16, 2004 | 14.82 | 15.07 | 14.69 | 15.07 | 680,389 | +0.32(+2.14%) |
Jul 15, 2004 | 14.43 | 14.76 | 14.42 | 14.76 | 409,707 | +0.33(+2.28%) |
Jul 14, 2004 | 14.29 | 14.48 | 14.24 | 14.43 | 277,884 | +0.13(+0.92%) |
Jul 13, 2004 | 14.45 | 14.45 | 14.27 | 14.30 | 473,022 | -0.15(-1.03%) |
Jul 12, 2004 | 14.51 | 14.57 | 14.36 | 14.45 | 503,675 | +0.00(+0.00%) |
Jul 09, 2004 | 14.53 | 14.61 | 14.42 | 14.45 | 567,995 | -0.08(-0.58%) |
Jul 08, 2004 | 14.88 | 14.91 | 14.53 | 14.53 | 559,453 | -0.34(-2.29%) |
Jul 07, 2004 | 14.63 | 14.94 | 14.63 | 14.87 | 807,187 | +0.24(+1.67%) |
Jul 06, 2004 | 14.39 | 14.63 | 14.03 | 14.63 | 1,555,916 | +0.31(+2.17%) |
Jul 02, 2004 | 13.97 | 14.36 | 13.82 | 14.32 | 944,203 | +0.35(+2.48%) |
Jul 01, 2004 | 13.94 | 13.97 | 13.77 | 13.97 | 1,063,296 | +0.03(+0.21%) |
Jun 30, 2004 | 13.73 | 13.94 | 13.59 | 13.94 | 887,252 | +0.15(+1.08%) |
Jun 29, 2004 | 13.90 | 13.93 | 13.58 | 13.79 | 836,165 | -0.09(-0.64%) |
Jun 28, 2004 | 14.00 | 14.10 | 13.81 | 13.88 | 850,570 | -0.03(-0.21%) |
Jun 25, 2004 | 13.70 | 13.98 | 13.68 | 13.91 | 5,563,043 | +0.33(+2.46%) |
Jun 24, 2004 | 13.94 | 14.02 | 13.55 | 13.58 | 793,117 | -0.27(-1.98%) |
Jun 23, 2004 | 13.70 | 13.91 | 13.67 | 13.85 | 608,866 | +0.19(+1.35%) |
Jun 22, 2004 | 14.12 | 14.16 | 13.62 | 13.67 | 853,250 | -0.45(-3.21%) |
Jun 21, 2004 | 13.96 | 14.13 | 13.88 | 14.12 | 565,315 | +0.27(+1.98%) |
Jun 18, 2004 | 13.92 | 13.95 | 13.77 | 13.84 | 712,549 | -0.08(-0.56%) |
Jun 17, 2004 | 13.46 | 13.98 | 13.37 | 13.92 | 901,155 | +0.46(+3.41%) |
Jun 16, 2004 | 13.43 | 13.47 | 13.20 | 13.46 | 582,736 | +0.04(+0.27%) |
Jun 15, 2004 | 13.10 | 13.44 | 13.10 | 13.43 | 616,571 | +0.37(+2.84%) |
Jun 14, 2004 | 13.38 | 13.38 | 13.03 | 13.06 | 913,718 | -0.31(-2.32%) |
Jun 10, 2004 | 13.62 | 13.73 | 13.37 | 13.37 | 1,321,750 | -0.20(-1.45%) |
Jun 09, 2004 | 13.88 | 14.02 | 13.56 | 13.56 | 817,907 | -0.43(-3.07%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.81 | 13.99 | 377,547 | -0.08(-0.59%) |
Jun 07, 2004 | 13.79 | 14.11 | 13.73 | 14.08 | 522,100 | +0.41(+2.97%) |
Jun 04, 2004 | 13.85 | 13.90 | 13.61 | 13.67 | 481,062 | -0.10(-0.69%) |
Jun 03, 2004 | 13.89 | 13.89 | 13.70 | 13.77 | 431,650 | -0.33(-2.33%) |
Jun 02, 2004 | 13.88 | 14.18 | 13.88 | 14.10 | 437,512 | +0.30(+2.21%) |
Jun 01, 2004 | 13.90 | 13.96 | 13.76 | 13.79 | 1,016,228 | -0.13(-0.94%) |
May 28, 2004 | 13.86 | 14.02 | 13.75 | 13.92 | 373,192 | +0.06(+0.43%) |
May 27, 2004 | 13.73 | 13.89 | 13.64 | 13.86 | 717,406 | +0.25(+1.84%) |
May 26, 2004 | 13.49 | 13.66 | 13.37 | 13.61 | 453,090 | +0.05(+0.40%) |
May 25, 2004 | 13.35 | 13.56 | 13.16 | 13.56 | 1,244,030 | +0.24(+1.79%) |
May 24, 2004 | 13.21 | 13.43 | 13.13 | 13.32 | 642,031 | +0.11(+0.81%) |
May 21, 2004 | 13.27 | 13.31 | 12.97 | 13.21 | 756,267 | +0.14(+1.10%) |
May 20, 2004 | 12.96 | 13.07 | 12.91 | 13.07 | 857,270 | +0.11(+0.88%) |
May 19, 2004 | 13.28 | 13.41 | 12.94 | 12.96 | 1,091,771 | -0.15(-1.14%) |
May 18, 2004 | 12.90 | 13.10 | 12.90 | 13.10 | 555,265 | +0.21(+1.62%) |
May 17, 2004 | 12.39 | 13.04 | 12.27 | 12.90 | 717,406 | +0.17(+1.36%) |
May 14, 2004 | 12.60 | 12.88 | 12.60 | 12.72 | 601,663 | +0.10(+0.80%) |
May 13, 2004 | 12.66 | 12.79 | 12.57 | 12.62 | 679,551 | -0.13(-1.03%) |
May 12, 2004 | 12.78 | 12.79 | 12.35 | 12.75 | 775,864 | -0.07(-0.56%) |
May 11, 2004 | 12.54 | 13.13 | 12.54 | 12.82 | 720,086 | +0.23(+1.80%) |
May 10, 2004 | 13.10 | 13.11 | 12.35 | 12.60 | 1,296,960 | -0.51(-3.87%) |
May 07, 2004 | 13.57 | 13.61 | 13.10 | 13.10 | 930,803 | -0.61(-4.48%) |
May 06, 2004 | 13.64 | 13.88 | 13.36 | 13.72 | 940,183 | +0.14(+1.01%) |
May 05, 2004 | 13.67 | 13.73 | 13.55 | 13.58 | 431,817 | -0.04(-0.31%) |
May 04, 2004 | 13.54 | 13.82 | 13.48 | 13.62 | 864,640 | +0.22(+1.65%) |