Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.77 | 29.91 | 28.98 | 29.02 | 213,873 | -0.75(-2.51%) |
May 27, 2005 | 29.92 | 29.96 | 29.49 | 29.77 | 95,111 | -0.03(-0.11%) |
May 26, 2005 | 30.08 | 31.07 | 29.67 | 29.80 | 225,444 | -0.03(-0.11%) |
May 25, 2005 | 29.96 | 30.07 | 29.65 | 29.83 | 116,218 | -0.03(-0.11%) |
May 24, 2005 | 30.28 | 30.28 | 29.63 | 29.86 | 189,078 | -0.12(-0.39%) |
May 23, 2005 | 29.08 | 30.28 | 28.98 | 29.98 | 819,889 | +1.34(+4.67%) |
May 20, 2005 | 27.95 | 28.64 | 27.68 | 28.64 | 105,156 | +0.66(+2.36%) |
May 19, 2005 | 28.23 | 28.23 | 27.84 | 27.98 | 92,313 | -0.25(-0.89%) |
May 18, 2005 | 28.05 | 28.45 | 27.92 | 28.23 | 149,278 | +0.16(+0.56%) |
May 17, 2005 | 28.98 | 29.30 | 27.79 | 28.08 | 190,985 | -0.44(-1.54%) |
May 16, 2005 | 27.33 | 28.58 | 27.33 | 28.52 | 216,797 | +1.15(+4.20%) |
May 13, 2005 | 27.58 | 28.23 | 26.90 | 27.37 | 339,755 | -0.54(-1.94%) |
May 12, 2005 | 29.52 | 29.52 | 27.68 | 27.91 | 240,956 | -1.03(-3.56%) |
May 11, 2005 | 29.02 | 29.26 | 28.20 | 28.94 | 193,655 | +0.00(+0.00%) |
May 10, 2005 | 29.26 | 29.69 | 28.90 | 28.94 | 440,715 | +0.00(+0.00%) |
May 09, 2005 | 27.88 | 29.30 | 27.86 | 28.94 | 771,189 | +1.51(+5.50%) |
May 06, 2005 | 27.53 | 27.84 | 27.34 | 27.43 | 264,353 | -0.01(-0.03%) |
May 05, 2005 | 26.36 | 28.17 | 26.07 | 27.44 | 422,278 | +1.09(+4.15%) |
May 04, 2005 | 26.39 | 26.50 | 26.05 | 26.35 | 153,856 | +0.06(+0.24%) |
May 03, 2005 | 25.44 | 26.40 | 25.44 | 26.28 | 183,737 | +0.94(+3.69%) |
May 02, 2005 | 25.13 | 25.44 | 25.13 | 25.35 | 320,936 | +0.30(+1.19%) |
Apr 29, 2005 | 24.66 | 25.56 | 24.66 | 25.05 | 176,616 | +0.53(+2.15%) |
Apr 28, 2005 | 25.25 | 25.25 | 24.38 | 24.52 | 141,649 | -0.72(-2.87%) |
Apr 27, 2005 | 25.52 | 25.53 | 25.17 | 25.25 | 53,023 | -0.28(-1.08%) |
Apr 26, 2005 | 25.68 | 25.87 | 25.25 | 25.52 | 87,990 | -0.16(-0.61%) |
Apr 25, 2005 | 24.76 | 25.79 | 24.73 | 25.68 | 105,792 | +0.96(+3.88%) |
Apr 22, 2005 | 26.15 | 26.15 | 24.30 | 24.72 | 119,397 | -1.53(-5.81%) |
Apr 21, 2005 | 24.92 | 26.54 | 24.92 | 26.24 | 111,259 | +1.40(+5.63%) |
Apr 20, 2005 | 25.01 | 25.15 | 24.61 | 24.84 | 148,643 | -0.28(-1.10%) |
Apr 19, 2005 | 24.30 | 25.18 | 24.22 | 25.12 | 110,369 | +0.72(+2.93%) |
Apr 18, 2005 | 24.34 | 24.51 | 24.08 | 24.40 | 70,570 | -0.02(-0.10%) |
Apr 15, 2005 | 24.99 | 24.99 | 24.29 | 24.43 | 91,042 | -0.55(-2.20%) |
Apr 14, 2005 | 25.68 | 25.69 | 24.98 | 24.98 | 120,923 | -0.86(-3.32%) |
Apr 13, 2005 | 25.97 | 25.97 | 25.61 | 25.83 | 87,609 | -0.13(-0.51%) |
Apr 12, 2005 | 25.35 | 26.11 | 25.35 | 25.97 | 161,994 | +0.54(+2.13%) |
Apr 11, 2005 | 24.92 | 25.56 | 24.92 | 25.43 | 206,879 | +0.50(+2.02%) |
Apr 08, 2005 | 25.09 | 25.32 | 24.90 | 24.92 | 64,085 | -0.20(-0.81%) |
Apr 07, 2005 | 25.44 | 25.75 | 25.08 | 25.13 | 132,113 | -0.21(-0.84%) |
Apr 06, 2005 | 25.64 | 25.76 | 25.34 | 25.34 | 129,315 | -0.22(-0.86%) |
Apr 05, 2005 | 25.68 | 25.72 | 25.07 | 25.56 | 110,115 | -0.11(-0.43%) |
Apr 04, 2005 | 25.05 | 25.91 | 24.95 | 25.67 | 290,165 | +0.50(+2.00%) |
Apr 01, 2005 | 25.13 | 25.61 | 24.93 | 25.17 | 181,321 | +0.13(+0.53%) |
Mar 31, 2005 | 24.66 | 25.14 | 24.58 | 25.03 | 171,530 | +0.24(+0.98%) |
Mar 30, 2005 | 25.17 | 25.56 | 24.68 | 24.79 | 377,901 | -0.78(-3.05%) |
Mar 29, 2005 | 26.03 | 26.12 | 24.90 | 25.57 | 157,035 | -0.53(-2.02%) |
Mar 28, 2005 | 25.94 | 26.09 | 25.88 | 26.09 | 136,817 | +0.17(+0.64%) |
Mar 24, 2005 | 25.91 | 26.03 | 25.83 | 25.93 | 58,363 | +0.09(+0.37%) |
Mar 23, 2005 | 25.56 | 26.31 | 23.32 | 25.83 | 451,396 | -0.31(-1.20%) |
Mar 22, 2005 | 26.66 | 26.66 | 26.07 | 26.15 | 98,544 | -0.60(-2.23%) |
Mar 21, 2005 | 26.76 | 26.78 | 26.46 | 26.75 | 51,370 | +0.09(+0.32%) |
Mar 18, 2005 | 26.78 | 26.78 | 26.56 | 26.66 | 124,102 | -0.04(-0.15%) |
Mar 17, 2005 | 26.11 | 26.72 | 25.95 | 26.70 | 105,410 | +0.57(+2.17%) |
Mar 16, 2005 | 26.74 | 26.74 | 25.70 | 26.13 | 673,153 | -0.70(-2.61%) |
Mar 15, 2005 | 26.74 | 27.07 | 26.73 | 26.83 | 48,827 | +0.09(+0.32%) |
Mar 14, 2005 | 26.86 | 26.87 | 26.66 | 26.75 | 202,429 | -0.11(-0.41%) |
Mar 11, 2005 | 26.82 | 26.98 | 26.60 | 26.86 | 128,807 | +0.04(+0.15%) |
Mar 10, 2005 | 26.66 | 26.87 | 26.60 | 26.82 | 105,665 | +0.09(+0.32%) |
Mar 09, 2005 | 27.33 | 27.39 | 26.66 | 26.73 | 79,216 | -0.60(-2.19%) |
Mar 08, 2005 | 27.29 | 27.38 | 27.24 | 27.33 | 53,023 | +0.04(+0.14%) |
Mar 07, 2005 | 27.30 | 27.41 | 27.13 | 27.29 | 49,081 | +0.00(+0.00%) |
Mar 04, 2005 | 27.33 | 27.43 | 27.28 | 27.29 | 109,479 | +0.02(+0.09%) |
Mar 03, 2005 | 27.07 | 27.36 | 26.94 | 27.27 | 116,345 | +0.24(+0.90%) |
Mar 02, 2005 | 27.33 | 27.37 | 26.62 | 27.02 | 80,615 | -0.23(-0.84%) |
Mar 01, 2005 | 26.86 | 27.49 | 26.85 | 27.25 | 194,927 | +0.44(+1.64%) |
Feb 28, 2005 | 27.13 | 27.27 | 26.62 | 26.81 | 93,203 | -0.21(-0.79%) |
Feb 25, 2005 | 26.35 | 27.06 | 26.08 | 27.02 | 220,103 | +0.97(+3.71%) |
Feb 24, 2005 | 26.04 | 26.09 | 25.65 | 26.05 | 128,552 | +0.09(+0.36%) |
Feb 23, 2005 | 25.95 | 26.08 | 25.52 | 25.96 | 70,443 | +0.16(+0.61%) |
Feb 22, 2005 | 25.91 | 25.91 | 24.55 | 25.80 | 179,032 | -0.23(-0.88%) |
Feb 18, 2005 | 25.44 | 26.17 | 25.40 | 26.03 | 172,675 | +0.22(+0.85%) |
Feb 17, 2005 | 26.46 | 26.46 | 25.75 | 25.81 | 50,480 | -0.38(-1.44%) |
Feb 16, 2005 | 25.95 | 26.54 | 25.87 | 26.19 | 87,481 | +0.25(+0.97%) |
Feb 15, 2005 | 25.94 | 26.20 | 25.77 | 25.94 | 72,859 | +0.02(+0.09%) |
Feb 14, 2005 | 25.17 | 26.31 | 25.05 | 25.91 | 258,122 | +0.83(+3.32%) |
Feb 11, 2005 | 24.80 | 25.34 | 24.65 | 25.08 | 85,701 | +0.19(+0.76%) |
Feb 10, 2005 | 23.55 | 24.93 | 23.51 | 24.89 | 244,898 | +1.38(+5.89%) |
Feb 09, 2005 | 23.65 | 24.04 | 23.13 | 23.51 | 100,070 | -0.09(-0.37%) |
Feb 08, 2005 | 24.42 | 24.69 | 23.05 | 23.59 | 293,852 | -0.81(-3.32%) |
Feb 07, 2005 | 24.38 | 25.61 | 24.15 | 24.40 | 447,709 | +0.14(+0.58%) |
Feb 04, 2005 | 23.70 | 24.32 | 23.59 | 24.26 | 161,485 | +0.57(+2.39%) |
Feb 03, 2005 | 23.93 | 23.99 | 22.48 | 23.70 | 98,671 | -0.21(-0.89%) |
Feb 02, 2005 | 23.91 | 24.03 | 23.74 | 23.91 | 151,821 | +0.10(+0.43%) |
Feb 01, 2005 | 23.75 | 23.99 | 23.67 | 23.81 | 235,870 | +0.06(+0.23%) |
Jan 31, 2005 | 23.79 | 24.42 | 23.50 | 23.75 | 362,897 | +0.70(+3.04%) |
Jan 28, 2005 | 22.26 | 23.15 | 22.26 | 23.05 | 319,029 | +1.20(+5.47%) |
Jan 27, 2005 | 21.55 | 21.90 | 21.54 | 21.86 | 74,766 | +0.35(+1.61%) |
Jan 26, 2005 | 21.04 | 21.59 | 21.04 | 21.51 | 68,663 | +0.43(+2.05%) |
Jan 25, 2005 | 21.00 | 21.08 | 20.88 | 21.08 | 81,887 | -0.02(-0.11%) |
Jan 24, 2005 | 21.17 | 21.22 | 21.00 | 21.10 | 75,148 | -0.17(-0.78%) |
Jan 21, 2005 | 21.30 | 21.39 | 21.12 | 21.27 | 65,484 | -0.01(-0.04%) |
Jan 20, 2005 | 21.23 | 21.43 | 21.16 | 21.27 | 42,342 | +0.00(+0.00%) |
Jan 19, 2005 | 21.63 | 21.67 | 21.05 | 21.27 | 41,197 | -0.35(-1.64%) |
Jan 18, 2005 | 21.27 | 21.75 | 21.20 | 21.63 | 67,391 | +0.42(+2.00%) |
Jan 14, 2005 | 21.19 | 21.27 | 21.12 | 21.20 | 117,108 | +0.06(+0.30%) |
Jan 13, 2005 | 21.16 | 21.43 | 21.05 | 21.14 | 31,915 | -0.05(-0.22%) |
Jan 12, 2005 | 21.15 | 21.23 | 21.00 | 21.19 | 25,812 | +0.05(+0.22%) |
Jan 11, 2005 | 21.11 | 21.23 | 21.06 | 21.14 | 14,495 | +0.04(+0.19%) |
Jan 10, 2005 | 21.27 | 21.37 | 20.88 | 21.10 | 82,650 | -0.14(-0.67%) |
Jan 07, 2005 | 21.00 | 21.37 | 20.97 | 21.24 | 45,775 | +0.21(+1.01%) |
Jan 06, 2005 | 21.23 | 21.23 | 20.84 | 21.03 | 75,020 | +0.17(+0.83%) |
Jan 05, 2005 | 20.66 | 21.88 | 20.66 | 20.86 | 177,252 | +0.20(+0.95%) |
Jan 04, 2005 | 20.96 | 21.04 | 20.57 | 20.66 | 59,508 | -0.29(-1.39%) |
Jan 03, 2005 | 21.23 | 21.23 | 20.84 | 20.95 | 110,878 | -0.23(-1.08%) |
Dec 31, 2004 | 21.16 | 21.23 | 21.16 | 21.18 | 37,637 | -0.02(-0.07%) |
Dec 30, 2004 | 21.23 | 21.23 | 21.16 | 21.19 | 79,598 | +0.02(+0.07%) |
Dec 29, 2004 | 21.19 | 21.23 | 21.13 | 21.18 | 20,980 | -0.02(-0.07%) |
Dec 28, 2004 | 20.95 | 21.19 | 20.82 | 21.19 | 71,079 | +0.35(+1.66%) |
Dec 27, 2004 | 20.92 | 21.00 | 20.83 | 20.85 | 16,657 | -0.02(-0.08%) |
Dec 23, 2004 | 20.83 | 21.02 | 20.83 | 20.86 | 76,292 | +0.10(+0.49%) |
Dec 22, 2004 | 21.02 | 21.09 | 20.76 | 20.76 | 44,122 | -0.20(-0.94%) |
Dec 21, 2004 | 20.97 | 21.09 | 20.75 | 20.96 | 74,766 | +0.04(+0.19%) |
Dec 20, 2004 | 21.16 | 21.23 | 20.87 | 20.92 | 80,997 | -0.20(-0.93%) |
Dec 17, 2004 | 21.16 | 21.23 | 21.08 | 21.12 | 178,651 | -0.08(-0.37%) |
Dec 16, 2004 | 21.00 | 21.23 | 20.82 | 21.19 | 123,085 | +0.16(+0.75%) |
Dec 15, 2004 | 20.53 | 21.18 | 20.44 | 21.04 | 233,709 | +0.46(+2.26%) |
Dec 14, 2004 | 20.07 | 20.83 | 20.07 | 20.57 | 84,048 | +0.42(+2.07%) |
Dec 13, 2004 | 20.42 | 20.42 | 19.73 | 20.16 | 132,875 | -0.19(-0.93%) |
Dec 10, 2004 | 19.98 | 20.56 | 19.86 | 20.35 | 75,656 | +0.45(+2.25%) |
Dec 09, 2004 | 19.81 | 20.45 | 19.78 | 19.90 | 99,561 | +0.09(+0.44%) |
Dec 08, 2004 | 19.78 | 19.84 | 19.74 | 19.81 | 46,411 | +0.03(+0.16%) |
Dec 07, 2004 | 19.81 | 20.03 | 19.78 | 19.78 | 30,516 | -0.01(-0.04%) |
Dec 06, 2004 | 19.78 | 19.84 | 19.61 | 19.79 | 121,304 | -0.07(-0.36%) |
Dec 03, 2004 | 19.66 | 19.92 | 19.54 | 19.86 | 168,351 | +0.28(+1.41%) |
Dec 02, 2004 | 19.86 | 19.88 | 19.23 | 19.58 | 99,815 | -0.35(-1.78%) |
Dec 01, 2004 | 19.03 | 19.98 | 18.97 | 19.94 | 191,239 | +0.86(+4.54%) |
Nov 30, 2004 | 18.90 | 19.15 | 18.88 | 19.07 | 51,243 | +0.17(+0.87%) |
Nov 29, 2004 | 18.95 | 19.03 | 18.87 | 18.91 | 33,568 | -0.09(-0.50%) |
Nov 26, 2004 | 18.97 | 19.07 | 18.80 | 19.00 | 22,506 | -0.02(-0.12%) |
Nov 24, 2004 | 19.02 | 19.15 | 18.87 | 19.02 | 50,098 | -0.07(-0.37%) |
Nov 23, 2004 | 19.23 | 19.46 | 18.94 | 19.09 | 120,542 | -0.10(-0.53%) |
Nov 22, 2004 | 18.95 | 19.36 | 18.93 | 19.20 | 93,203 | +0.17(+0.87%) |
Nov 19, 2004 | 19.16 | 19.16 | 18.95 | 19.03 | 65,484 | -0.12(-0.62%) |
Nov 18, 2004 | 18.97 | 19.26 | 18.90 | 19.15 | 80,742 | +0.23(+1.21%) |
Nov 17, 2004 | 18.80 | 18.92 | 18.68 | 18.92 | 160,595 | +0.15(+0.80%) |
Nov 16, 2004 | 18.68 | 18.87 | 18.62 | 18.77 | 189,332 | +0.21(+1.14%) |
Nov 15, 2004 | 18.21 | 18.56 | 17.93 | 18.56 | 191,748 | +0.35(+1.94%) |
Nov 12, 2004 | 18.28 | 18.34 | 18.09 | 18.21 | 143,938 | -0.08(-0.43%) |
Nov 11, 2004 | 18.13 | 18.28 | 18.03 | 18.28 | 46,156 | +0.12(+0.65%) |
Nov 10, 2004 | 17.93 | 18.21 | 17.73 | 18.17 | 72,350 | +0.30(+1.67%) |
Nov 09, 2004 | 17.18 | 17.93 | 17.18 | 17.87 | 302,880 | +0.64(+3.70%) |
Nov 08, 2004 | 17.23 | 17.27 | 16.88 | 17.23 | 102,867 | +0.00(+0.00%) |
Nov 05, 2004 | 16.91 | 17.48 | 16.89 | 17.23 | 347,639 | +0.56(+3.35%) |
Nov 04, 2004 | 16.52 | 16.74 | 16.21 | 16.67 | 153,474 | +0.16(+0.95%) |
Nov 03, 2004 | 15.41 | 16.97 | 15.39 | 16.52 | 713,715 | +1.15(+7.47%) |
Nov 02, 2004 | 15.41 | 15.49 | 15.16 | 15.37 | 64,212 | -0.05(-0.31%) |
Nov 01, 2004 | 15.26 | 15.46 | 15.26 | 15.41 | 157,798 | +0.15(+0.98%) |
Oct 29, 2004 | 15.34 | 15.37 | 15.22 | 15.26 | 57,600 | -0.08(-0.51%) |
Oct 28, 2004 | 15.49 | 15.49 | 15.26 | 15.34 | 133,384 | -0.19(-1.21%) |
Oct 27, 2004 | 15.49 | 15.53 | 15.26 | 15.53 | 90,533 | +0.05(+0.30%) |
Oct 26, 2004 | 15.24 | 15.52 | 15.24 | 15.49 | 85,701 | +0.24(+1.60%) |
Oct 25, 2004 | 15.34 | 15.45 | 15.10 | 15.24 | 53,023 | -0.13(-0.87%) |
Oct 22, 2004 | 15.38 | 15.57 | 15.34 | 15.38 | 116,854 | -0.04(-0.25%) |
Oct 21, 2004 | 15.65 | 15.85 | 15.41 | 15.41 | 36,747 | -0.20(-1.31%) |
Oct 20, 2004 | 15.69 | 15.69 | 15.41 | 15.62 | 149,787 | -0.09(-0.60%) |
Oct 19, 2004 | 15.89 | 15.96 | 15.45 | 15.71 | 294,997 | +0.02(+0.15%) |
Oct 18, 2004 | 15.67 | 15.77 | 15.32 | 15.69 | 78,199 | +0.02(+0.15%) |
Oct 15, 2004 | 16.04 | 16.04 | 15.30 | 15.67 | 218,959 | -0.46(-2.83%) |
Oct 14, 2004 | 16.44 | 16.44 | 15.96 | 16.12 | 82,014 | -0.35(-2.15%) |
Oct 13, 2004 | 16.70 | 16.70 | 16.31 | 16.48 | 142,793 | -0.20(-1.18%) |
Oct 12, 2004 | 16.71 | 16.71 | 16.59 | 16.67 | 96,255 | -0.13(-0.80%) |
Oct 11, 2004 | 16.73 | 16.87 | 16.60 | 16.81 | 146,227 | +0.08(+0.47%) |
Oct 08, 2004 | 16.89 | 16.89 | 16.48 | 16.73 | 431,942 | -0.20(-1.21%) |
Oct 07, 2004 | 17.05 | 17.10 | 16.83 | 16.93 | 89,389 | -0.12(-0.69%) |
Oct 06, 2004 | 17.07 | 17.11 | 16.92 | 17.05 | 357,557 | +0.07(+0.42%) |
Oct 05, 2004 | 17.41 | 17.41 | 16.98 | 16.98 | 106,427 | -0.42(-2.44%) |
Oct 04, 2004 | 17.34 | 17.60 | 17.34 | 17.40 | 101,850 | +0.13(+0.73%) |
Oct 01, 2004 | 17.66 | 17.68 | 16.99 | 17.28 | 135,291 | -0.32(-1.83%) |
Sep 30, 2004 | 17.22 | 17.69 | 17.22 | 17.60 | 157,289 | +0.46(+2.66%) |
Sep 29, 2004 | 17.26 | 17.30 | 17.11 | 17.14 | 62,432 | -0.07(-0.41%) |
Sep 28, 2004 | 16.91 | 17.42 | 16.91 | 17.22 | 128,171 | +0.20(+1.20%) |
Sep 27, 2004 | 17.26 | 17.26 | 17.00 | 17.01 | 182,338 | -0.19(-1.10%) |
Sep 24, 2004 | 17.42 | 17.46 | 16.75 | 17.20 | 161,739 | -0.10(-0.59%) |
Sep 23, 2004 | 17.42 | 18.33 | 17.15 | 17.30 | 698,075 | +0.28(+1.62%) |
Sep 22, 2004 | 17.73 | 18.01 | 15.69 | 17.03 | 1,087,675 | -2.37(-12.21%) |
Sep 21, 2004 | 19.27 | 19.42 | 18.95 | 19.39 | 107,190 | +0.19(+0.98%) |
Sep 20, 2004 | 18.87 | 19.43 | 18.87 | 19.21 | 282,536 | +0.43(+2.30%) |
Sep 17, 2004 | 18.56 | 19.04 | 18.40 | 18.77 | 288,512 | +0.30(+1.62%) |
Sep 16, 2004 | 18.41 | 18.78 | 18.31 | 18.47 | 207,261 | +0.07(+0.38%) |
Sep 15, 2004 | 18.21 | 18.48 | 18.05 | 18.40 | 138,470 | +0.20(+1.08%) |
Sep 14, 2004 | 18.54 | 18.54 | 18.17 | 18.21 | 70,061 | -0.33(-1.78%) |
Sep 13, 2004 | 18.48 | 18.65 | 18.35 | 18.54 | 140,123 | +0.09(+0.51%) |
Sep 10, 2004 | 18.57 | 18.60 | 18.40 | 18.44 | 92,568 | -0.12(-0.64%) |
Sep 09, 2004 | 18.17 | 18.76 | 18.14 | 18.56 | 92,695 | +0.53(+2.97%) |
Sep 08, 2004 | 17.93 | 18.26 | 17.89 | 18.03 | 82,141 | +0.02(+0.09%) |
Sep 07, 2004 | 18.39 | 18.44 | 17.99 | 18.01 | 105,156 | -0.38(-2.05%) |
Sep 03, 2004 | 18.64 | 18.68 | 18.28 | 18.39 | 25,685 | -0.18(-0.97%) |
Sep 02, 2004 | 18.40 | 18.63 | 18.28 | 18.57 | 92,186 | +0.19(+1.03%) |
Sep 01, 2004 | 18.38 | 18.59 | 18.29 | 18.38 | 106,427 | +0.00(+0.00%) |
Aug 31, 2004 | 18.21 | 18.39 | 18.01 | 18.38 | 153,220 | +0.21(+1.17%) |
Aug 30, 2004 | 17.70 | 18.43 | 17.46 | 18.17 | 288,893 | +0.52(+2.94%) |
Aug 27, 2004 | 17.41 | 17.69 | 17.40 | 17.65 | 128,044 | +0.19(+1.08%) |
Aug 26, 2004 | 17.42 | 17.64 | 17.34 | 17.46 | 59,253 | +0.10(+0.59%) |
Aug 25, 2004 | 17.30 | 17.46 | 17.21 | 17.36 | 48,699 | +0.02(+0.09%) |
Aug 24, 2004 | 17.30 | 17.43 | 17.14 | 17.34 | 97,399 | +0.09(+0.50%) |
Aug 23, 2004 | 17.30 | 17.34 | 17.14 | 17.25 | 53,786 | -0.04(-0.23%) |
Aug 20, 2004 | 17.30 | 17.31 | 16.96 | 17.29 | 28,355 | +0.00(+0.00%) |
Aug 19, 2004 | 17.29 | 17.30 | 17.17 | 17.29 | 21,616 | +0.02(+0.09%) |
Aug 18, 2004 | 17.22 | 17.28 | 16.93 | 17.28 | 36,238 | +0.02(+0.09%) |
Aug 17, 2004 | 17.07 | 17.33 | 17.07 | 17.26 | 65,611 | +0.21(+1.25%) |
Aug 16, 2004 | 16.57 | 17.22 | 16.57 | 17.05 | 25,049 | +0.52(+3.14%) |
Aug 13, 2004 | 16.89 | 16.95 | 16.48 | 16.53 | 50,988 | -0.41(-2.41%) |
Aug 12, 2004 | 17.11 | 17.12 | 16.92 | 16.94 | 28,101 | -0.20(-1.19%) |
Aug 11, 2004 | 16.52 | 17.14 | 16.43 | 17.14 | 85,956 | +0.63(+3.81%) |
Aug 10, 2004 | 16.04 | 16.52 | 16.04 | 16.52 | 44,758 | +0.39(+2.44%) |
Aug 09, 2004 | 16.20 | 16.36 | 16.11 | 16.12 | 49,590 | -0.18(-1.11%) |
Aug 06, 2004 | 16.67 | 16.67 | 16.30 | 16.30 | 85,828 | -0.42(-2.49%) |
Aug 05, 2004 | 16.79 | 16.83 | 16.59 | 16.72 | 74,003 | -0.11(-0.65%) |
Aug 04, 2004 | 16.68 | 16.85 | 16.54 | 16.83 | 101,977 | +0.15(+0.90%) |
Aug 03, 2004 | 17.29 | 17.29 | 16.63 | 16.68 | 137,199 | -0.75(-4.29%) |
Aug 02, 2004 | 17.48 | 17.48 | 16.99 | 17.43 | 46,538 | -0.05(-0.31%) |
Jul 30, 2004 | 17.50 | 17.50 | 17.15 | 17.48 | 174,328 | +0.02(+0.14%) |
Jul 29, 2004 | 16.75 | 17.80 | 16.59 | 17.46 | 214,890 | +0.75(+4.52%) |
Jul 28, 2004 | 16.79 | 16.79 | 16.59 | 16.70 | 58,618 | -0.05(-0.28%) |
Jul 27, 2004 | 16.67 | 16.77 | 16.67 | 16.75 | 15,894 | +0.04(+0.24%) |
Jul 26, 2004 | 17.00 | 17.00 | 16.43 | 16.71 | 117,236 | -0.33(-1.94%) |
Jul 23, 2004 | 17.30 | 17.30 | 17.00 | 17.04 | 64,085 | -0.24(-1.41%) |
Jul 22, 2004 | 17.22 | 17.36 | 17.18 | 17.29 | 78,199 | +0.13(+0.78%) |
Jul 21, 2004 | 17.33 | 17.33 | 16.95 | 17.15 | 64,975 | -0.18(-1.04%) |
Jul 20, 2004 | 17.30 | 17.34 | 17.03 | 17.33 | 89,007 | +0.03(+0.18%) |
Jul 19, 2004 | 17.18 | 17.38 | 17.00 | 17.30 | 128,298 | +0.16(+0.92%) |
Jul 16, 2004 | 16.91 | 17.30 | 16.86 | 17.14 | 74,130 | +0.00(+0.00%) |
Jul 15, 2004 | 16.47 | 17.30 | 16.47 | 17.14 | 132,240 | +0.63(+3.81%) |
Jul 14, 2004 | 16.64 | 16.67 | 16.36 | 16.52 | 81,632 | -0.28(-1.69%) |
Jul 13, 2004 | 16.87 | 16.91 | 16.70 | 16.80 | 67,264 | +0.01(+0.05%) |
Jul 12, 2004 | 16.71 | 17.15 | 16.28 | 16.79 | 189,968 | +0.98(+6.22%) |
Jul 09, 2004 | 15.89 | 16.08 | 15.78 | 15.81 | 52,514 | +0.00(+0.00%) |
Jul 08, 2004 | 15.89 | 16.01 | 15.63 | 15.81 | 73,749 | -0.08(-0.49%) |
Jul 07, 2004 | 15.49 | 15.89 | 15.41 | 15.89 | 207,261 | +0.45(+2.90%) |
Jul 06, 2004 | 14.35 | 15.64 | 14.31 | 15.44 | 417,192 | +1.90(+14.06%) |
Jul 02, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 57,219 | +0.05(+0.35%) |
Jul 01, 2004 | 13.96 | 13.96 | 13.18 | 13.49 | 87,990 | -0.47(-3.38%) |
Jun 30, 2004 | 13.64 | 13.96 | 13.61 | 13.96 | 148,007 | +0.37(+2.72%) |
Jun 29, 2004 | 13.80 | 13.84 | 13.52 | 13.59 | 86,973 | -0.13(-0.97%) |
Jun 28, 2004 | 13.53 | 13.79 | 13.45 | 13.72 | 231,928 | +0.31(+2.35%) |
Jun 25, 2004 | 14.20 | 14.20 | 13.41 | 13.41 | 760,889 | -0.87(-6.06%) |
Jun 24, 2004 | 14.39 | 14.39 | 14.09 | 14.27 | 76,801 | -0.14(-0.98%) |
Jun 23, 2004 | 14.49 | 14.60 | 14.31 | 14.42 | 93,331 | -0.02(-0.11%) |
Jun 22, 2004 | 14.36 | 14.57 | 14.35 | 14.43 | 160,595 | +0.00(+0.00%) |
Jun 21, 2004 | 14.68 | 14.68 | 14.33 | 14.43 | 36,747 | -0.20(-1.34%) |
Jun 18, 2004 | 14.57 | 14.67 | 14.41 | 14.63 | 223,155 | +0.02(+0.11%) |
Jun 17, 2004 | 14.48 | 14.65 | 14.16 | 14.61 | 46,538 | +0.13(+0.92%) |
Jun 16, 2004 | 14.75 | 14.75 | 14.43 | 14.48 | 38,527 | -0.20(-1.34%) |
Jun 15, 2004 | 14.75 | 14.98 | 14.60 | 14.68 | 36,366 | -0.11(-0.74%) |
Jun 14, 2004 | 15.06 | 15.06 | 14.71 | 14.79 | 66,755 | -0.22(-1.47%) |
Jun 10, 2004 | 14.43 | 15.10 | 14.31 | 15.01 | 95,746 | +0.63(+4.38%) |
Jun 09, 2004 | 14.23 | 14.49 | 14.17 | 14.38 | 31,788 | +0.10(+0.72%) |
Jun 08, 2004 | 14.08 | 14.31 | 13.94 | 14.27 | 46,919 | +0.18(+1.28%) |
Jun 07, 2004 | 14.47 | 14.47 | 13.65 | 14.09 | 139,106 | -0.32(-2.24%) |
Jun 04, 2004 | 15.08 | 15.17 | 14.31 | 14.42 | 78,835 | -0.63(-4.18%) |
Jun 03, 2004 | 14.92 | 15.08 | 14.80 | 15.04 | 79,598 | +0.17(+1.11%) |
Jun 02, 2004 | 15.11 | 15.33 | 14.86 | 14.88 | 109,733 | -0.23(-1.51%) |