Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.94 | 16.95 | 16.38 | 16.84 | 174,734 | -0.10(-0.58%) |
Apr 28, 2005 | 16.91 | 17.08 | 16.80 | 16.94 | 47,543 | -0.07(-0.38%) |
Apr 27, 2005 | 17.07 | 17.14 | 16.86 | 17.01 | 53,505 | -0.09(-0.50%) |
Apr 26, 2005 | 17.11 | 17.16 | 16.98 | 17.09 | 39,135 | -0.01(-0.08%) |
Apr 25, 2005 | 17.01 | 17.31 | 16.97 | 17.11 | 34,549 | +0.12(+0.69%) |
Apr 22, 2005 | 16.91 | 17.13 | 16.86 | 16.99 | 88,666 | +0.05(+0.27%) |
Apr 21, 2005 | 16.93 | 16.96 | 16.75 | 16.94 | 95,851 | +0.07(+0.43%) |
Apr 20, 2005 | 16.88 | 17.09 | 16.81 | 16.87 | 66,347 | -0.02(-0.12%) |
Apr 19, 2005 | 16.97 | 17.09 | 16.81 | 16.89 | 59,162 | -0.07(-0.42%) |
Apr 18, 2005 | 17.07 | 17.09 | 16.85 | 16.96 | 50,448 | -0.11(-0.65%) |
Apr 15, 2005 | 17.31 | 17.34 | 17.05 | 17.07 | 91,418 | -0.23(-1.32%) |
Apr 14, 2005 | 17.60 | 17.60 | 17.28 | 17.30 | 56,716 | -0.27(-1.53%) |
Apr 13, 2005 | 17.60 | 17.79 | 17.54 | 17.57 | 42,804 | -0.09(-0.52%) |
Apr 12, 2005 | 17.35 | 17.70 | 17.02 | 17.66 | 145,994 | +0.31(+1.77%) |
Apr 11, 2005 | 17.43 | 17.64 | 17.28 | 17.35 | 59,620 | +0.01(+0.04%) |
Apr 08, 2005 | 17.40 | 17.46 | 17.35 | 17.35 | 24,612 | -0.06(-0.34%) |
Apr 07, 2005 | 17.42 | 17.45 | 17.07 | 17.41 | 83,774 | -0.01(-0.04%) |
Apr 06, 2005 | 17.47 | 17.73 | 17.39 | 17.41 | 84,539 | -0.08(-0.45%) |
Apr 05, 2005 | 17.63 | 17.63 | 17.37 | 17.49 | 87,291 | -0.15(-0.85%) |
Apr 04, 2005 | 17.47 | 17.67 | 17.42 | 17.64 | 64,054 | +0.13(+0.75%) |
Apr 01, 2005 | 17.56 | 17.56 | 17.47 | 17.51 | 77,507 | -0.09(-0.48%) |
Mar 31, 2005 | 17.73 | 17.73 | 17.60 | 17.60 | 66,653 | -0.16(-0.92%) |
Mar 30, 2005 | 17.54 | 17.79 | 17.50 | 17.76 | 57,480 | +0.22(+1.23%) |
Mar 29, 2005 | 17.62 | 17.69 | 17.54 | 17.54 | 34,702 | -0.12(-0.67%) |
Mar 28, 2005 | 17.76 | 17.79 | 17.54 | 17.66 | 61,455 | -0.12(-0.70%) |
Mar 24, 2005 | 17.66 | 17.83 | 17.60 | 17.79 | 114,349 | +0.09(+0.52%) |
Mar 23, 2005 | 17.76 | 17.77 | 17.63 | 17.69 | 64,818 | -0.07(-0.37%) |
Mar 22, 2005 | 17.90 | 17.94 | 17.57 | 17.76 | 71,392 | -0.15(-0.84%) |
Mar 21, 2005 | 17.97 | 17.97 | 17.87 | 17.91 | 31,339 | -0.08(-0.44%) |
Mar 18, 2005 | 17.96 | 18.20 | 17.96 | 17.99 | 97,686 | +0.01(+0.04%) |
Mar 17, 2005 | 18.18 | 18.26 | 17.98 | 17.98 | 86,679 | -0.13(-0.72%) |
Mar 16, 2005 | 18.05 | 18.16 | 18.01 | 18.11 | 136,975 | +0.03(+0.14%) |
Mar 15, 2005 | 18.09 | 18.24 | 17.99 | 18.09 | 174,429 | +0.03(+0.18%) |
Mar 14, 2005 | 17.84 | 18.11 | 17.84 | 18.05 | 90,042 | +0.24(+1.32%) |
Mar 11, 2005 | 17.79 | 17.94 | 17.73 | 17.82 | 123,980 | +0.08(+0.44%) |
Mar 10, 2005 | 17.69 | 17.79 | 17.66 | 17.74 | 71,086 | +0.01(+0.07%) |
Mar 09, 2005 | 17.76 | 17.76 | 17.71 | 17.73 | 59,009 | -0.09(-0.51%) |
Mar 08, 2005 | 17.86 | 18.05 | 17.67 | 17.82 | 66,958 | -0.05(-0.26%) |
Mar 07, 2005 | 17.84 | 17.93 | 17.81 | 17.86 | 159,294 | +0.01(+0.04%) |
Mar 04, 2005 | 17.96 | 18.07 | 17.73 | 17.86 | 422,696 | +0.01(+0.07%) |
Mar 03, 2005 | 17.94 | 17.96 | 17.60 | 17.84 | 149,969 | -0.08(-0.44%) |
Mar 02, 2005 | 17.99 | 18.10 | 17.82 | 17.92 | 137,127 | +0.00(+0.00%) |
Mar 01, 2005 | 17.83 | 17.95 | 17.78 | 17.92 | 240,012 | +0.26(+1.48%) |
Feb 28, 2005 | 17.47 | 17.70 | 17.47 | 17.66 | 200,876 | +0.24(+1.39%) |
Feb 25, 2005 | 17.47 | 17.48 | 17.28 | 17.42 | 240,317 | -0.11(-0.63%) |
Feb 24, 2005 | 17.41 | 17.56 | 17.33 | 17.53 | 232,215 | +0.14(+0.83%) |
Feb 23, 2005 | 17.20 | 17.42 | 17.20 | 17.39 | 173,970 | +0.18(+1.03%) |
Feb 22, 2005 | 17.32 | 17.32 | 17.09 | 17.21 | 113,432 | -0.13(-0.75%) |
Feb 18, 2005 | 17.54 | 17.54 | 17.30 | 17.34 | 119,547 | -0.20(-1.12%) |
Feb 17, 2005 | 17.66 | 17.75 | 17.54 | 17.54 | 91,724 | -0.08(-0.45%) |
Feb 16, 2005 | 17.63 | 17.66 | 17.50 | 17.62 | 73,838 | -0.05(-0.26%) |
Feb 15, 2005 | 17.73 | 17.83 | 17.62 | 17.66 | 103,495 | -0.14(-0.77%) |
Feb 14, 2005 | 17.77 | 17.87 | 17.73 | 17.80 | 114,961 | +0.03(+0.15%) |
Feb 11, 2005 | 17.89 | 17.89 | 17.69 | 17.77 | 233,132 | -0.12(-0.69%) |
Feb 10, 2005 | 18.06 | 18.06 | 17.90 | 17.90 | 134,376 | -0.16(-0.91%) |
Feb 09, 2005 | 18.30 | 18.35 | 18.01 | 18.06 | 92,030 | -0.18(-1.00%) |
Feb 08, 2005 | 18.22 | 18.66 | 18.20 | 18.24 | 166,173 | -0.06(-0.32%) |
Feb 07, 2005 | 18.36 | 18.39 | 18.25 | 18.30 | 157,154 | -0.01(-0.07%) |
Feb 04, 2005 | 18.49 | 18.92 | 18.27 | 18.32 | 325,927 | -0.16(-0.89%) |
Feb 03, 2005 | 18.46 | 18.64 | 18.44 | 18.48 | 188,034 | +0.02(+0.11%) |
Feb 02, 2005 | 18.18 | 18.49 | 18.15 | 18.46 | 300,703 | +0.31(+1.69%) |
Feb 01, 2005 | 18.18 | 18.18 | 18.02 | 18.15 | 141,714 | -0.01(-0.07%) |
Jan 31, 2005 | 17.83 | 18.17 | 17.83 | 18.17 | 175,346 | +0.37(+2.10%) |
Jan 28, 2005 | 17.86 | 17.92 | 17.79 | 17.79 | 129,025 | -0.09(-0.51%) |
Jan 27, 2005 | 17.92 | 18.05 | 17.81 | 17.88 | 77,507 | -0.10(-0.55%) |
Jan 26, 2005 | 17.64 | 18.04 | 17.60 | 17.98 | 224,418 | +0.37(+2.08%) |
Jan 25, 2005 | 17.83 | 17.83 | 17.56 | 17.62 | 199,806 | -0.21(-1.17%) |
Jan 24, 2005 | 17.89 | 18.05 | 17.83 | 17.83 | 134,681 | -0.10(-0.55%) |
Jan 21, 2005 | 17.92 | 18.02 | 17.73 | 17.92 | 327,150 | -0.05(-0.25%) |
Jan 20, 2005 | 18.12 | 18.14 | 17.96 | 17.97 | 190,480 | -0.18(-1.01%) |
Jan 19, 2005 | 17.90 | 18.26 | 17.90 | 18.15 | 308,652 | +0.26(+1.46%) |
Jan 18, 2005 | 17.69 | 17.91 | 17.60 | 17.89 | 94,323 | +0.09(+0.51%) |
Jan 14, 2005 | 17.50 | 17.81 | 17.47 | 17.80 | 108,540 | +0.26(+1.45%) |
Jan 13, 2005 | 17.77 | 17.77 | 17.54 | 17.54 | 92,030 | -0.18(-1.00%) |
Jan 12, 2005 | 17.79 | 17.81 | 17.36 | 17.72 | 106,706 | -0.13(-0.73%) |
Jan 11, 2005 | 18.15 | 18.33 | 17.64 | 17.85 | 185,894 | +0.02(+0.11%) |
Jan 10, 2005 | 17.64 | 17.86 | 17.60 | 17.83 | 399,000 | +0.21(+1.19%) |
Jan 07, 2005 | 17.79 | 17.83 | 17.62 | 17.62 | 91,877 | -0.18(-1.03%) |
Jan 06, 2005 | 17.87 | 17.89 | 17.72 | 17.81 | 108,693 | +0.00(+0.00%) |
Jan 05, 2005 | 18.05 | 18.06 | 17.81 | 17.81 | 160,976 | -0.32(-1.77%) |
Jan 04, 2005 | 18.38 | 18.38 | 18.09 | 18.13 | 103,648 | -0.29(-1.56%) |
Jan 03, 2005 | 18.68 | 18.68 | 18.32 | 18.41 | 145,383 | -0.22(-1.19%) |
Dec 31, 2004 | 18.64 | 18.71 | 18.62 | 18.64 | 58,397 | -0.01(-0.03%) |
Dec 30, 2004 | 18.77 | 18.77 | 18.51 | 18.64 | 81,328 | -0.20(-1.04%) |
Dec 29, 2004 | 18.77 | 18.90 | 18.74 | 18.84 | 209,743 | +0.07(+0.35%) |
Dec 28, 2004 | 18.49 | 18.78 | 18.38 | 18.77 | 134,529 | +0.29(+1.56%) |
Dec 27, 2004 | 18.73 | 18.76 | 18.49 | 18.49 | 69,710 | -0.25(-1.33%) |
Dec 23, 2004 | 18.47 | 18.87 | 18.47 | 18.73 | 171,983 | +0.29(+1.56%) |
Dec 22, 2004 | 18.18 | 18.45 | 18.18 | 18.45 | 364,910 | +0.30(+1.66%) |
Dec 21, 2004 | 18.05 | 18.17 | 17.88 | 18.15 | 552,180 | +0.03(+0.14%) |
Dec 20, 2004 | 18.14 | 18.20 | 17.90 | 18.12 | 711,322 | -0.03(-0.18%) |
Dec 17, 2004 | 18.38 | 18.66 | 17.94 | 18.15 | 980,839 | -0.29(-1.60%) |
Dec 16, 2004 | 16.84 | 19.19 | 16.83 | 18.45 | 1,750,865 | +2.03(+12.35%) |
Dec 15, 2004 | 16.29 | 16.55 | 16.29 | 16.42 | 244,598 | +0.06(+0.36%) |
Dec 14, 2004 | 16.22 | 16.41 | 16.22 | 16.36 | 358,336 | +0.11(+0.68%) |
Dec 13, 2004 | 16.38 | 16.38 | 15.94 | 16.25 | 370,260 | -0.11(-0.68%) |
Dec 10, 2004 | 16.29 | 16.43 | 16.27 | 16.36 | 206,379 | +0.01(+0.04%) |
Dec 09, 2004 | 16.27 | 16.36 | 16.25 | 16.35 | 116,337 | +0.10(+0.60%) |
Dec 08, 2004 | 16.24 | 16.39 | 16.16 | 16.26 | 115,266 | +0.03(+0.16%) |
Dec 07, 2004 | 16.16 | 16.28 | 16.10 | 16.23 | 169,078 | -0.01(-0.04%) |
Dec 06, 2004 | 16.10 | 16.25 | 16.08 | 16.24 | 136,516 | +0.13(+0.81%) |
Dec 03, 2004 | 16.16 | 16.22 | 15.93 | 16.10 | 147,981 | -0.07(-0.44%) |
Dec 02, 2004 | 15.87 | 16.19 | 15.86 | 16.18 | 417,345 | +0.31(+1.94%) |
Dec 01, 2004 | 15.75 | 15.87 | 15.73 | 15.87 | 222,125 | +0.18(+1.13%) |
Nov 30, 2004 | 15.64 | 15.80 | 15.63 | 15.69 | 217,539 | +0.06(+0.38%) |
Nov 29, 2004 | 15.63 | 15.67 | 15.54 | 15.63 | 138,198 | +0.11(+0.72%) |
Nov 26, 2004 | 15.63 | 15.65 | 15.52 | 15.52 | 43,110 | -0.14(-0.88%) |
Nov 24, 2004 | 15.52 | 15.68 | 15.51 | 15.66 | 89,125 | +0.20(+1.31%) |
Nov 23, 2004 | 15.37 | 15.61 | 15.29 | 15.46 | 275,937 | +0.10(+0.64%) |
Nov 22, 2004 | 15.28 | 15.44 | 15.12 | 15.36 | 215,858 | +0.08(+0.51%) |
Nov 19, 2004 | 15.44 | 15.44 | 15.24 | 15.28 | 131,471 | -0.16(-1.02%) |
Nov 18, 2004 | 15.08 | 15.46 | 15.05 | 15.44 | 268,293 | +0.32(+2.12%) |
Nov 17, 2004 | 14.88 | 15.14 | 14.88 | 15.12 | 167,396 | +0.21(+1.40%) |
Nov 16, 2004 | 14.93 | 14.94 | 14.84 | 14.91 | 172,747 | -0.01(-0.09%) |
Nov 15, 2004 | 14.75 | 14.92 | 14.75 | 14.92 | 158,836 | +0.16(+1.11%) |
Nov 12, 2004 | 14.63 | 14.76 | 14.61 | 14.76 | 208,061 | +0.12(+0.85%) |
Nov 11, 2004 | 14.50 | 14.65 | 14.50 | 14.63 | 144,771 | +0.13(+0.90%) |
Nov 10, 2004 | 14.46 | 14.55 | 14.42 | 14.50 | 130,860 | +0.05(+0.32%) |
Nov 09, 2004 | 14.42 | 14.50 | 14.42 | 14.46 | 214,940 | +0.02(+0.14%) |
Nov 08, 2004 | 14.50 | 14.50 | 14.40 | 14.44 | 94,781 | -0.03(-0.23%) |
Nov 05, 2004 | 14.31 | 14.53 | 14.31 | 14.47 | 124,286 | +0.25(+1.75%) |
Nov 04, 2004 | 14.16 | 14.23 | 14.10 | 14.22 | 84,997 | +0.02(+0.14%) |
Nov 03, 2004 | 14.19 | 14.33 | 14.13 | 14.20 | 305,442 | +0.12(+0.88%) |
Nov 02, 2004 | 14.08 | 14.20 | 14.00 | 14.08 | 234,508 | +0.01(+0.09%) |
Nov 01, 2004 | 14.09 | 14.18 | 14.04 | 14.06 | 250,560 | -0.02(-0.14%) |
Oct 29, 2004 | 14.42 | 14.43 | 13.38 | 14.08 | 1,118,578 | -0.84(-5.61%) |
Oct 28, 2004 | 14.78 | 14.95 | 14.72 | 14.92 | 131,012 | +0.14(+0.93%) |
Oct 27, 2004 | 14.55 | 14.80 | 14.55 | 14.78 | 92,641 | +0.26(+1.80%) |
Oct 26, 2004 | 14.53 | 14.61 | 14.40 | 14.52 | 91,877 | +0.13(+0.91%) |
Oct 25, 2004 | 14.49 | 14.49 | 14.37 | 14.39 | 142,172 | -0.07(-0.45%) |
Oct 22, 2004 | 14.51 | 14.76 | 14.46 | 14.46 | 84,692 | -0.04(-0.27%) |
Oct 21, 2004 | 14.56 | 14.62 | 14.44 | 14.50 | 87,291 | -0.03(-0.23%) |
Oct 20, 2004 | 14.39 | 14.62 | 14.36 | 14.53 | 205,768 | +0.10(+0.73%) |
Oct 19, 2004 | 14.59 | 14.69 | 14.40 | 14.42 | 200,876 | -0.10(-0.68%) |
Oct 18, 2004 | 14.42 | 14.71 | 14.41 | 14.52 | 165,868 | +0.09(+0.59%) |
Oct 15, 2004 | 14.55 | 14.59 | 14.35 | 14.44 | 145,841 | -0.09(-0.63%) |
Oct 14, 2004 | 14.46 | 14.60 | 14.42 | 14.53 | 109,151 | +0.03(+0.18%) |
Oct 13, 2004 | 14.83 | 14.85 | 14.46 | 14.50 | 1,539,287 | -0.38(-2.55%) |
Oct 12, 2004 | 14.91 | 14.91 | 14.76 | 14.88 | 230,992 | -0.12(-0.79%) |
Oct 11, 2004 | 15.20 | 15.20 | 14.74 | 15.00 | 416,122 | -0.29(-1.92%) |
Oct 08, 2004 | 15.37 | 15.42 | 15.20 | 15.29 | 247,197 | -0.21(-1.35%) |
Oct 07, 2004 | 15.44 | 15.67 | 15.44 | 15.50 | 329,137 | -0.02(-0.13%) |
Oct 06, 2004 | 15.56 | 15.56 | 15.35 | 15.52 | 263,096 | -0.05(-0.29%) |
Oct 05, 2004 | 15.50 | 15.69 | 15.50 | 15.57 | 367,050 | +0.03(+0.21%) |
Oct 04, 2004 | 15.35 | 15.64 | 15.31 | 15.54 | 449,296 | +0.20(+1.28%) |
Oct 01, 2004 | 15.52 | 15.52 | 15.23 | 15.34 | 397,319 | -0.18(-1.18%) |
Sep 30, 2004 | 15.37 | 15.58 | 15.33 | 15.52 | 232,674 | +0.08(+0.51%) |
Sep 29, 2004 | 15.39 | 15.48 | 15.33 | 15.44 | 180,849 | +0.05(+0.34%) |
Sep 28, 2004 | 15.37 | 15.50 | 15.36 | 15.39 | 164,033 | -0.05(-0.30%) |
Sep 27, 2004 | 15.44 | 15.58 | 15.40 | 15.44 | 156,390 | -0.03(-0.17%) |
Sep 24, 2004 | 15.50 | 15.50 | 15.41 | 15.46 | 114,349 | -0.08(-0.51%) |
Sep 23, 2004 | 15.37 | 15.58 | 15.34 | 15.54 | 176,110 | +0.05(+0.30%) |
Sep 22, 2004 | 15.60 | 15.60 | 15.43 | 15.50 | 256,369 | -0.17(-1.09%) |
Sep 21, 2004 | 15.60 | 15.68 | 15.56 | 15.67 | 159,447 | +0.06(+0.38%) |
Sep 20, 2004 | 15.57 | 15.65 | 15.50 | 15.61 | 192,009 | -0.09(-0.58%) |
Sep 17, 2004 | 15.71 | 15.74 | 15.61 | 15.70 | 309,722 | -0.03(-0.17%) |
Sep 16, 2004 | 15.75 | 15.76 | 15.69 | 15.73 | 125,968 | +0.01(+0.04%) |
Sep 15, 2004 | 15.63 | 15.76 | 15.57 | 15.72 | 220,902 | +0.05(+0.29%) |
Sep 14, 2004 | 15.56 | 15.79 | 15.53 | 15.67 | 295,963 | +0.18(+1.18%) |
Sep 13, 2004 | 15.37 | 15.52 | 15.37 | 15.49 | 136,210 | +0.17(+1.11%) |
Sep 10, 2004 | 15.14 | 15.34 | 15.14 | 15.32 | 209,895 | +0.18(+1.17%) |
Sep 09, 2004 | 15.06 | 15.15 | 15.06 | 15.14 | 305,289 | +0.08(+0.52%) |
Sep 08, 2004 | 15.37 | 15.37 | 14.97 | 15.06 | 873,980 | -0.31(-2.00%) |
Sep 07, 2004 | 15.61 | 15.67 | 15.33 | 15.37 | 449,602 | -0.24(-1.51%) |
Sep 03, 2004 | 15.74 | 15.74 | 15.57 | 15.61 | 59,315 | -0.13(-0.83%) |
Sep 02, 2004 | 15.76 | 15.76 | 15.63 | 15.74 | 193,385 | +0.01(+0.04%) |
Sep 01, 2004 | 15.55 | 15.80 | 15.55 | 15.73 | 178,251 | +0.16(+1.01%) |
Aug 31, 2004 | 15.67 | 15.67 | 15.52 | 15.57 | 143,548 | -0.10(-0.63%) |
Aug 30, 2004 | 15.70 | 15.74 | 15.61 | 15.67 | 151,803 | +0.00(+0.00%) |
Aug 27, 2004 | 15.57 | 15.68 | 15.55 | 15.67 | 156,237 | +0.09(+0.59%) |
Aug 26, 2004 | 15.52 | 15.62 | 15.37 | 15.58 | 249,643 | +0.06(+0.38%) |
Aug 25, 2004 | 15.27 | 15.56 | 15.27 | 15.52 | 338,157 | +0.31(+2.06%) |
Aug 24, 2004 | 14.95 | 15.21 | 14.95 | 15.21 | 325,010 | +0.33(+2.20%) |
Aug 23, 2004 | 14.95 | 14.95 | 14.72 | 14.88 | 268,140 | -0.07(-0.44%) |
Aug 20, 2004 | 14.84 | 15.10 | 14.83 | 14.95 | 225,641 | +0.10(+0.71%) |
Aug 19, 2004 | 14.75 | 14.93 | 14.68 | 14.84 | 182,531 | +0.09(+0.62%) |
Aug 18, 2004 | 14.62 | 14.86 | 14.60 | 14.75 | 293,823 | +0.13(+0.89%) |
Aug 17, 2004 | 14.61 | 14.70 | 14.59 | 14.62 | 388,605 | +0.00(+0.00%) |
Aug 16, 2004 | 14.36 | 14.69 | 14.36 | 14.62 | 376,987 | +0.23(+1.59%) |
Aug 13, 2004 | 14.38 | 14.47 | 14.29 | 14.39 | 778,586 | +0.01(+0.09%) |
Aug 12, 2004 | 14.61 | 14.65 | 14.31 | 14.38 | 1,159,396 | -0.27(-1.87%) |
Aug 11, 2004 | 14.78 | 14.78 | 14.55 | 14.65 | 334,488 | -0.13(-0.88%) |
Aug 10, 2004 | 14.84 | 14.95 | 14.69 | 14.78 | 524,816 | +0.00(+0.00%) |
Aug 09, 2004 | 14.78 | 14.90 | 14.70 | 14.78 | 254,687 | +0.00(+0.00%) |
Aug 06, 2004 | 15.10 | 15.14 | 14.75 | 14.78 | 280,829 | -0.33(-2.16%) |
Aug 05, 2004 | 15.48 | 15.57 | 15.05 | 15.11 | 475,896 | -0.37(-2.37%) |
Aug 04, 2004 | 15.50 | 15.54 | 15.40 | 15.48 | 758,866 | -0.07(-0.46%) |
Aug 03, 2004 | 15.57 | 15.73 | 15.52 | 15.55 | 878,566 | +0.03(+0.21%) |
Aug 02, 2004 | 15.57 | 15.58 | 15.45 | 15.52 | 560,741 | -0.12(-0.79%) |
Jul 30, 2004 | 15.53 | 15.71 | 15.48 | 15.64 | 404,351 | +0.13(+0.84%) |
Jul 29, 2004 | 15.40 | 15.58 | 15.40 | 15.51 | 376,069 | +0.12(+0.81%) |
Jul 28, 2004 | 15.70 | 15.70 | 14.76 | 15.39 | 1,415,765 | -0.48(-3.01%) |
Jul 27, 2004 | 15.84 | 15.95 | 15.71 | 15.86 | 182,684 | +0.02(+0.12%) |
Jul 26, 2004 | 15.90 | 15.95 | 15.73 | 15.84 | 321,188 | -0.12(-0.74%) |
Jul 23, 2004 | 16.11 | 16.15 | 15.92 | 15.96 | 406,338 | -0.14(-0.89%) |
Jul 22, 2004 | 16.19 | 16.44 | 15.95 | 16.10 | 997,502 | -0.15(-0.93%) |
Jul 21, 2004 | 16.48 | 16.48 | 16.11 | 16.26 | 351,151 | -0.13(-0.80%) |
Jul 20, 2004 | 16.03 | 16.39 | 15.76 | 16.39 | 1,075,926 | -0.12(-0.75%) |
Jul 19, 2004 | 17.05 | 17.05 | 16.46 | 16.51 | 1,003,923 | -0.61(-3.55%) |
Jul 16, 2004 | 17.42 | 17.42 | 17.00 | 17.12 | 1,023,185 | -0.31(-1.76%) |
Jul 15, 2004 | 17.26 | 17.45 | 17.22 | 17.43 | 411,689 | +0.14(+0.79%) |
Jul 14, 2004 | 17.19 | 17.37 | 17.16 | 17.29 | 480,941 | +0.03(+0.19%) |
Jul 13, 2004 | 17.43 | 17.43 | 17.17 | 17.26 | 513,809 | -0.27(-1.57%) |
Jul 12, 2004 | 17.47 | 17.55 | 17.10 | 17.53 | 737,311 | +0.07(+0.37%) |
Jul 09, 2004 | 17.68 | 17.71 | 17.31 | 17.47 | 406,033 | -0.20(-1.11%) |
Jul 08, 2004 | 17.27 | 17.82 | 17.27 | 17.66 | 970,443 | +0.29(+1.69%) |
Jul 07, 2004 | 17.27 | 17.39 | 17.09 | 17.37 | 963,258 | +0.10(+0.57%) |
Jul 06, 2004 | 17.37 | 18.15 | 17.23 | 17.27 | 1,150,223 | -0.14(-0.79%) |
Jul 02, 2004 | 17.40 | 17.52 | 17.29 | 17.41 | 1,136,464 | +0.00(+0.00%) |
Jul 01, 2004 | 18.32 | 18.32 | 17.09 | 17.41 | 2,075,263 | -0.26(-1.48%) |
Jun 30, 2004 | 17.56 | 17.92 | 17.56 | 17.67 | 4,484,098 | +0.20(+1.16%) |
Jun 29, 2004 | 17.41 | 17.52 | 17.38 | 17.47 | 709,335 | +0.06(+0.34%) |
Jun 28, 2004 | 17.39 | 17.56 | 17.18 | 17.41 | 867,865 | +0.05(+0.26%) |
Jun 25, 2004 | 17.27 | 17.40 | 17.26 | 17.36 | 829,188 | +0.07(+0.38%) |
Jun 24, 2004 | 17.17 | 17.36 | 17.14 | 17.30 | 863,584 | +0.16(+0.95%) |
Jun 23, 2004 | 17.14 | 17.17 | 16.97 | 17.13 | 447,156 | +0.06(+0.34%) |
Jun 22, 2004 | 16.84 | 17.07 | 16.65 | 17.07 | 2,138,095 | +0.21(+1.24%) |
Jun 21, 2004 | 17.11 | 17.11 | 16.82 | 16.86 | 849,673 | -0.27(-1.60%) |
Jun 18, 2004 | 17.24 | 17.24 | 17.09 | 17.14 | 382,031 | -0.10(-0.57%) |
Jun 17, 2004 | 16.73 | 17.41 | 16.73 | 17.24 | 1,063,238 | +0.49(+2.93%) |
Jun 16, 2004 | 16.99 | 16.99 | 16.71 | 16.75 | 372,859 | -0.21(-1.23%) |
Jun 15, 2004 | 16.65 | 16.97 | 16.65 | 16.96 | 625,254 | +0.44(+2.65%) |
Jun 14, 2004 | 16.71 | 16.79 | 16.52 | 16.52 | 217,233 | -0.23(-1.37%) |
Jun 10, 2004 | 16.81 | 16.86 | 16.61 | 16.75 | 215,399 | +0.00(+0.00%) |
Jun 09, 2004 | 16.97 | 17.06 | 16.71 | 16.75 | 216,469 | -0.16(-0.97%) |
Jun 08, 2004 | 16.89 | 16.97 | 16.81 | 16.91 | 394,720 | -0.06(-0.35%) |
Jun 07, 2004 | 16.90 | 17.01 | 16.68 | 16.97 | 310,639 | +0.09(+0.50%) |
Jun 04, 2004 | 16.78 | 17.00 | 16.54 | 16.88 | 534,905 | +0.21(+1.26%) |
Jun 03, 2004 | 16.84 | 16.84 | 16.64 | 16.67 | 429,422 | -0.21(-1.24%) |
Jun 02, 2004 | 16.65 | 16.88 | 16.64 | 16.88 | 543,925 | +0.22(+1.30%) |
Jun 01, 2004 | 16.45 | 16.73 | 16.39 | 16.67 | 485,374 | +0.26(+1.59%) |
May 28, 2004 | 16.48 | 16.58 | 16.34 | 16.41 | 889,114 | -0.11(-0.67%) |
May 27, 2004 | 16.48 | 16.65 | 16.37 | 16.52 | 421,014 | +0.04(+0.24%) |
May 26, 2004 | 16.31 | 16.52 | 16.24 | 16.48 | 637,637 | +0.18(+1.08%) |
May 25, 2004 | 15.76 | 16.31 | 15.68 | 16.30 | 653,994 | +0.49(+3.10%) |
May 24, 2004 | 15.86 | 15.91 | 15.64 | 15.81 | 268,446 | +0.08(+0.50%) |
May 21, 2004 | 15.61 | 15.76 | 15.54 | 15.73 | 325,927 | +0.13(+0.84%) |
May 20, 2004 | 15.65 | 15.82 | 15.53 | 15.60 | 311,098 | -0.13(-0.83%) |
May 19, 2004 | 15.87 | 16.02 | 15.73 | 15.73 | 480,635 | -0.12(-0.78%) |
May 18, 2004 | 15.44 | 15.90 | 15.41 | 15.86 | 708,417 | +0.47(+3.06%) |
May 17, 2004 | 15.82 | 15.82 | 15.39 | 15.39 | 782,103 | -0.44(-2.77%) |
May 14, 2004 | 15.63 | 15.90 | 15.59 | 15.82 | 773,695 | +0.18(+1.13%) |
May 13, 2004 | 15.44 | 15.74 | 15.37 | 15.65 | 537,199 | +0.21(+1.36%) |
May 12, 2004 | 15.37 | 15.53 | 15.20 | 15.44 | 1,134,783 | +0.01(+0.04%) |
May 11, 2004 | 15.22 | 15.53 | 15.22 | 15.43 | 873,521 | +0.20(+1.33%) |
May 10, 2004 | 15.44 | 15.47 | 15.12 | 15.23 | 775,835 | -0.31(-1.98%) |
May 07, 2004 | 15.63 | 15.76 | 15.44 | 15.54 | 423,002 | -0.14(-0.92%) |
May 06, 2004 | 15.93 | 15.97 | 15.52 | 15.68 | 890,032 | -0.28(-1.76%) |
May 05, 2004 | 15.97 | 16.09 | 15.96 | 15.96 | 638,554 | -0.01(-0.08%) |
May 04, 2004 | 16.06 | 16.10 | 15.92 | 15.97 | 1,106,807 | -0.09(-0.57%) |