Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.44 | 19.92 | 19.44 | 19.86 | 12,560 | +0.22(+1.14%) |
May 27, 2005 | 19.56 | 19.63 | 19.44 | 19.63 | 5,831 | +0.14(+0.73%) |
May 26, 2005 | 19.39 | 19.54 | 19.29 | 19.49 | 11,439 | +0.02(+0.09%) |
May 25, 2005 | 19.47 | 19.55 | 19.40 | 19.47 | 4,822 | -0.09(-0.46%) |
May 24, 2005 | 19.46 | 19.75 | 19.46 | 19.56 | 6,055 | +0.01(+0.05%) |
May 23, 2005 | 19.71 | 19.88 | 19.55 | 19.55 | 67,064 | -0.22(-1.13%) |
May 20, 2005 | 19.90 | 20.08 | 19.72 | 19.78 | 42,952 | -0.12(-0.63%) |
May 19, 2005 | 19.88 | 19.97 | 19.71 | 19.90 | 14,130 | +0.04(+0.18%) |
May 18, 2005 | 19.86 | 20.05 | 19.84 | 19.87 | 16,037 | +0.14(+0.72%) |
May 17, 2005 | 20.04 | 20.04 | 19.72 | 19.72 | 11,887 | -0.31(-1.56%) |
May 16, 2005 | 20.06 | 20.25 | 19.80 | 20.04 | 10,990 | -0.19(-0.93%) |
May 13, 2005 | 20.58 | 20.63 | 20.07 | 20.22 | 32,074 | -0.01(-0.04%) |
May 12, 2005 | 19.97 | 20.55 | 19.97 | 20.23 | 91,400 | +0.14(+0.71%) |
May 11, 2005 | 19.72 | 20.20 | 19.72 | 20.09 | 34,092 | +0.11(+0.54%) |
May 10, 2005 | 19.61 | 20.03 | 19.54 | 19.98 | 8,411 | +0.43(+2.19%) |
May 09, 2005 | 18.99 | 19.61 | 18.99 | 19.55 | 3,364 | +0.29(+1.53%) |
May 06, 2005 | 19.04 | 19.35 | 18.90 | 19.26 | 13,794 | +0.01(+0.05%) |
May 05, 2005 | 19.26 | 19.27 | 19.22 | 19.25 | 22,093 | -0.01(-0.05%) |
May 04, 2005 | 19.28 | 19.28 | 19.07 | 19.26 | 14,130 | -0.01(-0.05%) |
May 03, 2005 | 19.17 | 19.30 | 18.84 | 19.27 | 24,560 | +0.41(+2.18%) |
May 02, 2005 | 19.18 | 19.27 | 18.86 | 18.86 | 3,700 | -0.25(-1.31%) |
Apr 29, 2005 | 19.53 | 19.53 | 19.08 | 19.11 | 17,719 | -0.27(-1.38%) |
Apr 28, 2005 | 19.53 | 19.53 | 18.83 | 19.38 | 18,840 | -0.13(-0.69%) |
Apr 27, 2005 | 18.96 | 19.53 | 18.94 | 19.51 | 82,428 | +0.51(+2.68%) |
Apr 26, 2005 | 19.16 | 19.53 | 18.95 | 19.00 | 59,662 | -0.34(-1.75%) |
Apr 25, 2005 | 19.35 | 19.39 | 19.30 | 19.34 | 19,513 | +0.00(+0.00%) |
Apr 22, 2005 | 19.62 | 20.29 | 19.04 | 19.34 | 160,259 | -0.27(-1.36%) |
Apr 21, 2005 | 19.39 | 19.62 | 19.35 | 19.61 | 18,840 | +0.23(+1.20%) |
Apr 20, 2005 | 19.27 | 19.38 | 19.22 | 19.38 | 4,373 | +0.00(+0.00%) |
Apr 19, 2005 | 19.06 | 19.40 | 19.06 | 19.38 | 8,523 | +0.12(+0.65%) |
Apr 18, 2005 | 19.10 | 19.26 | 19.10 | 19.25 | 82,092 | +0.12(+0.65%) |
Apr 15, 2005 | 19.18 | 19.29 | 19.11 | 19.13 | 27,476 | -0.06(-0.33%) |
Apr 14, 2005 | 19.24 | 19.27 | 19.19 | 19.19 | 7,962 | -0.05(-0.28%) |
Apr 13, 2005 | 19.16 | 19.32 | 19.06 | 19.24 | 18,616 | +0.16(+0.84%) |
Apr 12, 2005 | 18.91 | 19.13 | 18.91 | 19.08 | 4,822 | +0.04(+0.23%) |
Apr 11, 2005 | 19.35 | 19.38 | 19.04 | 19.04 | 3,140 | -0.31(-1.61%) |
Apr 08, 2005 | 19.22 | 19.47 | 19.22 | 19.35 | 9,644 | -0.15(-0.78%) |
Apr 07, 2005 | 19.20 | 19.50 | 19.20 | 19.50 | 35,887 | +0.20(+1.02%) |
Apr 06, 2005 | 19.32 | 19.37 | 19.22 | 19.30 | 1,345 | -0.23(-1.19%) |
Apr 05, 2005 | 18.57 | 19.80 | 18.57 | 19.54 | 58,877 | +0.80(+4.28%) |
Apr 04, 2005 | 18.85 | 18.85 | 18.50 | 18.73 | 7,850 | -0.11(-0.57%) |
Apr 01, 2005 | 18.28 | 18.86 | 18.28 | 18.84 | 12,672 | +0.37(+1.98%) |
Mar 31, 2005 | 18.99 | 19.04 | 18.48 | 18.48 | 3,813 | -0.56(-2.95%) |
Mar 30, 2005 | 18.53 | 19.44 | 18.53 | 19.04 | 9,420 | +0.29(+1.57%) |
Mar 29, 2005 | 18.91 | 19.01 | 18.73 | 18.74 | 22,205 | -0.25(-1.31%) |
Mar 28, 2005 | 19.21 | 19.21 | 18.99 | 18.99 | 18,392 | -0.31(-1.62%) |
Mar 24, 2005 | 18.96 | 19.69 | 18.89 | 19.30 | 14,915 | +0.36(+1.88%) |
Mar 23, 2005 | 18.86 | 19.04 | 18.81 | 18.95 | 86,578 | -0.01(-0.05%) |
Mar 22, 2005 | 19.80 | 19.80 | 18.64 | 18.96 | 88,372 | -0.48(-2.48%) |
Mar 21, 2005 | 19.48 | 19.62 | 19.44 | 19.44 | 8,747 | -0.21(-1.04%) |
Mar 18, 2005 | 19.66 | 19.93 | 19.62 | 19.64 | 17,158 | -0.02(-0.09%) |
Mar 17, 2005 | 19.55 | 19.66 | 19.51 | 19.66 | 16,037 | -0.04(-0.23%) |
Mar 16, 2005 | 19.54 | 19.79 | 19.49 | 19.71 | 11,775 | +0.08(+0.41%) |
Mar 15, 2005 | 19.55 | 19.63 | 19.48 | 19.63 | 15,812 | +0.10(+0.50%) |
Mar 14, 2005 | 19.88 | 19.88 | 19.44 | 19.53 | 32,186 | -0.37(-1.88%) |
Mar 11, 2005 | 19.89 | 19.91 | 19.88 | 19.90 | 12,560 | -0.04(-0.18%) |
Mar 10, 2005 | 20.30 | 20.43 | 19.90 | 19.94 | 4,934 | -0.70(-3.41%) |
Mar 09, 2005 | 20.69 | 20.69 | 20.42 | 20.64 | 12,336 | +0.09(+0.43%) |
Mar 08, 2005 | 20.39 | 20.72 | 20.39 | 20.55 | 62,017 | +0.04(+0.22%) |
Mar 07, 2005 | 20.60 | 20.72 | 20.24 | 20.51 | 18,952 | +0.00(+0.00%) |
Mar 04, 2005 | 20.46 | 20.52 | 20.29 | 20.51 | 30,279 | +0.12(+0.61%) |
Mar 03, 2005 | 20.46 | 20.46 | 20.35 | 20.38 | 5,383 | -0.08(-0.39%) |
Mar 02, 2005 | 19.78 | 20.68 | 19.78 | 20.46 | 10,093 | +0.70(+3.52%) |
Mar 01, 2005 | 19.37 | 19.84 | 19.35 | 19.77 | 56,073 | +0.38(+1.98%) |
Feb 28, 2005 | 19.62 | 19.62 | 19.35 | 19.39 | 51,924 | -0.05(-0.28%) |
Feb 25, 2005 | 19.78 | 19.78 | 19.44 | 19.44 | 30,167 | -0.24(-1.22%) |
Feb 24, 2005 | 19.79 | 19.79 | 19.67 | 19.68 | 11,887 | +0.01(+0.05%) |
Feb 23, 2005 | 19.80 | 19.80 | 19.67 | 19.67 | 5,158 | -0.03(-0.14%) |
Feb 22, 2005 | 19.66 | 19.84 | 19.66 | 19.70 | 10,654 | -0.03(-0.14%) |
Feb 18, 2005 | 20.13 | 20.13 | 19.66 | 19.72 | 23,663 | -0.41(-2.04%) |
Feb 17, 2005 | 20.24 | 20.28 | 20.13 | 20.13 | 5,270 | -0.20(-0.97%) |
Feb 16, 2005 | 20.44 | 20.44 | 20.33 | 20.33 | 7,962 | -0.04(-0.22%) |
Feb 15, 2005 | 20.60 | 20.61 | 20.34 | 20.37 | 6,504 | -0.04(-0.17%) |
Feb 14, 2005 | 20.41 | 20.64 | 20.13 | 20.41 | 6,616 | -0.22(-1.08%) |
Feb 11, 2005 | 20.40 | 20.64 | 20.40 | 20.63 | 4,485 | +0.11(+0.52%) |
Feb 10, 2005 | 20.55 | 20.55 | 20.51 | 20.53 | 9,308 | -0.01(-0.04%) |
Feb 09, 2005 | 20.51 | 20.60 | 20.51 | 20.54 | 22,878 | +0.02(+0.09%) |
Feb 08, 2005 | 20.29 | 20.59 | 20.29 | 20.52 | 17,719 | +0.22(+1.10%) |
Feb 07, 2005 | 20.45 | 20.47 | 20.06 | 20.29 | 63,587 | +0.23(+1.16%) |
Feb 04, 2005 | 20.06 | 20.15 | 20.02 | 20.06 | 16,373 | -0.30(-1.49%) |
Feb 03, 2005 | 20.06 | 20.37 | 19.84 | 20.37 | 10,766 | +0.29(+1.42%) |
Feb 02, 2005 | 20.16 | 20.16 | 19.84 | 20.08 | 15,476 | +0.20(+0.99%) |
Feb 01, 2005 | 19.75 | 20.15 | 19.75 | 19.88 | 27,251 | +0.16(+0.81%) |
Jan 31, 2005 | 20.15 | 20.46 | 19.62 | 19.72 | 34,877 | +0.10(+0.50%) |
Jan 28, 2005 | 19.97 | 19.97 | 19.62 | 19.63 | 13,906 | -0.21(-1.08%) |
Jan 27, 2005 | 19.62 | 19.84 | 19.62 | 19.84 | 35,438 | +0.15(+0.77%) |
Jan 26, 2005 | 19.80 | 19.96 | 19.66 | 19.69 | 24,896 | -0.04(-0.23%) |
Jan 25, 2005 | 20.50 | 20.50 | 19.62 | 19.73 | 136,371 | +0.03(+0.14%) |
Jan 24, 2005 | 19.68 | 20.18 | 19.66 | 19.71 | 23,102 | +0.04(+0.23%) |
Jan 21, 2005 | 19.88 | 20.10 | 19.66 | 19.66 | 66,279 | -0.53(-2.61%) |
Jan 20, 2005 | 20.54 | 20.64 | 20.06 | 20.19 | 71,662 | -0.57(-2.75%) |
Jan 19, 2005 | 21.22 | 21.36 | 20.57 | 20.76 | 144,334 | -0.54(-2.51%) |
Jan 18, 2005 | 21.44 | 21.44 | 21.20 | 21.29 | 18,504 | -0.11(-0.50%) |
Jan 14, 2005 | 21.40 | 21.44 | 21.29 | 21.40 | 24,223 | +0.07(+0.33%) |
Jan 13, 2005 | 21.36 | 21.40 | 21.20 | 21.33 | 12,560 | -0.04(-0.21%) |
Jan 12, 2005 | 20.73 | 21.40 | 20.69 | 21.37 | 14,579 | +0.64(+3.10%) |
Jan 11, 2005 | 20.50 | 20.73 | 20.50 | 20.73 | 7,513 | +0.32(+1.57%) |
Jan 10, 2005 | 20.28 | 20.71 | 20.09 | 20.41 | 6,280 | +0.30(+1.51%) |
Jan 07, 2005 | 20.11 | 20.27 | 20.06 | 20.11 | 24,336 | -0.11(-0.53%) |
Jan 06, 2005 | 20.24 | 20.67 | 20.12 | 20.21 | 16,710 | -0.03(-0.13%) |
Jan 05, 2005 | 20.71 | 20.73 | 20.09 | 20.24 | 11,663 | -0.46(-2.24%) |
Jan 04, 2005 | 20.73 | 20.73 | 20.46 | 20.70 | 14,242 | +0.24(+1.18%) |
Jan 03, 2005 | 20.65 | 20.65 | 20.16 | 20.46 | 9,083 | +0.29(+1.46%) |
Dec 31, 2004 | 20.15 | 20.17 | 20.15 | 20.17 | 560 | +0.06(+0.31%) |
Dec 30, 2004 | 20.37 | 20.37 | 20.09 | 20.11 | 23,887 | -0.36(-1.74%) |
Dec 29, 2004 | 20.50 | 20.50 | 20.25 | 20.46 | 1,009 | -0.04(-0.22%) |
Dec 28, 2004 | 20.49 | 20.51 | 20.42 | 20.51 | 3,925 | +0.03(+0.13%) |
Dec 27, 2004 | 20.07 | 20.55 | 20.07 | 20.48 | 18,055 | -0.03(-0.13%) |
Dec 23, 2004 | 20.29 | 20.51 | 20.06 | 20.51 | 32,186 | +0.26(+1.28%) |
Dec 22, 2004 | 19.93 | 20.25 | 19.93 | 20.25 | 28,709 | -0.03(-0.13%) |
Dec 21, 2004 | 20.03 | 20.29 | 20.02 | 20.28 | 61,120 | +0.12(+0.62%) |
Dec 20, 2004 | 20.22 | 20.22 | 19.90 | 20.15 | 27,139 | +0.09(+0.44%) |
Dec 17, 2004 | 20.60 | 20.61 | 19.66 | 20.06 | 122,689 | -0.54(-2.60%) |
Dec 16, 2004 | 20.70 | 20.78 | 20.60 | 20.60 | 23,775 | -0.26(-1.24%) |
Dec 15, 2004 | 21.89 | 21.89 | 20.65 | 20.86 | 63,139 | -0.23(-1.10%) |
Dec 14, 2004 | 21.22 | 21.67 | 21.09 | 21.09 | 12,672 | -0.57(-2.63%) |
Dec 13, 2004 | 21.02 | 21.67 | 21.02 | 21.66 | 7,513 | +0.29(+1.38%) |
Dec 10, 2004 | 21.85 | 21.85 | 21.11 | 21.36 | 45,419 | +0.05(+0.25%) |
Dec 09, 2004 | 22.11 | 22.11 | 21.00 | 21.31 | 8,971 | -0.09(-0.42%) |
Dec 08, 2004 | 21.49 | 21.85 | 21.40 | 21.40 | 18,504 | -0.25(-1.15%) |
Dec 07, 2004 | 21.76 | 21.80 | 21.50 | 21.65 | 25,681 | -0.10(-0.45%) |
Dec 06, 2004 | 21.86 | 21.97 | 21.62 | 21.75 | 26,130 | -0.14(-0.65%) |
Dec 03, 2004 | 22.37 | 22.38 | 21.85 | 21.89 | 31,849 | -0.42(-1.88%) |
Dec 02, 2004 | 21.62 | 22.31 | 21.62 | 22.31 | 5,158 | +0.29(+1.34%) |
Dec 01, 2004 | 21.67 | 22.29 | 21.67 | 22.02 | 25,569 | +0.32(+1.48%) |
Nov 30, 2004 | 21.69 | 21.76 | 21.44 | 21.69 | 14,354 | -0.59(-2.64%) |
Nov 29, 2004 | 21.44 | 22.29 | 21.44 | 22.28 | 3,813 | -0.01(-0.04%) |
Nov 26, 2004 | 21.40 | 22.29 | 21.40 | 22.29 | 4,822 | +0.48(+2.21%) |
Nov 24, 2004 | 21.49 | 21.85 | 21.49 | 21.81 | 33,195 | +0.10(+0.45%) |
Nov 23, 2004 | 21.62 | 21.85 | 21.50 | 21.71 | 17,046 | +0.31(+1.46%) |
Nov 22, 2004 | 20.28 | 21.89 | 20.28 | 21.40 | 36,560 | +1.25(+6.19%) |
Nov 19, 2004 | 20.06 | 20.27 | 19.98 | 20.15 | 41,158 | +0.17(+0.85%) |
Nov 18, 2004 | 20.06 | 20.06 | 19.98 | 19.98 | 6,055 | +0.04(+0.22%) |
Nov 17, 2004 | 20.05 | 20.06 | 19.71 | 19.94 | 6,841 | +0.09(+0.45%) |
Nov 16, 2004 | 19.97 | 20.00 | 19.84 | 19.85 | 11,326 | -0.12(-0.62%) |
Nov 15, 2004 | 20.05 | 20.05 | 19.85 | 19.97 | 28,261 | -0.08(-0.40%) |
Nov 12, 2004 | 19.97 | 20.05 | 19.71 | 20.05 | 3,252 | +0.33(+1.67%) |
Nov 11, 2004 | 19.71 | 20.05 | 19.71 | 19.72 | 16,373 | -0.03(-0.14%) |
Nov 10, 2004 | 19.71 | 19.80 | 19.71 | 19.75 | 17,943 | -0.04(-0.18%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.71 | 19.79 | 24,111 | -0.01(-0.04%) |
Nov 08, 2004 | 19.84 | 19.93 | 19.80 | 19.80 | 55,176 | -0.04(-0.22%) |
Nov 05, 2004 | 19.75 | 20.05 | 19.75 | 19.84 | 7,513 | +0.09(+0.45%) |
Nov 04, 2004 | 19.84 | 19.94 | 19.75 | 19.75 | 14,354 | -0.08(-0.40%) |
Nov 03, 2004 | 20.24 | 20.24 | 19.75 | 19.83 | 12,448 | +0.12(+0.59%) |
Nov 02, 2004 | 19.44 | 19.91 | 19.44 | 19.72 | 13,121 | -0.08(-0.41%) |
Nov 01, 2004 | 20.04 | 20.04 | 19.63 | 19.80 | 23,326 | -0.24(-1.20%) |
Oct 29, 2004 | 19.93 | 20.06 | 19.85 | 20.04 | 17,719 | +0.11(+0.54%) |
Oct 28, 2004 | 19.88 | 20.03 | 19.75 | 19.93 | 53,943 | -0.28(-1.37%) |
Oct 27, 2004 | 19.84 | 20.22 | 19.84 | 20.21 | 9,756 | +0.25(+1.25%) |
Oct 26, 2004 | 19.71 | 20.02 | 19.71 | 19.96 | 61,793 | +0.22(+1.13%) |
Oct 25, 2004 | 20.17 | 20.17 | 19.61 | 19.73 | 24,672 | -0.23(-1.16%) |
Oct 22, 2004 | 20.06 | 20.06 | 19.69 | 19.96 | 39,700 | -0.27(-1.32%) |
Oct 21, 2004 | 19.68 | 20.23 | 19.61 | 20.23 | 92,746 | +0.35(+1.75%) |
Oct 20, 2004 | 20.33 | 20.33 | 19.62 | 19.88 | 30,504 | -0.10(-0.49%) |
Oct 19, 2004 | 20.06 | 20.06 | 19.73 | 19.98 | 19,065 | -0.10(-0.49%) |
Oct 18, 2004 | 19.75 | 20.33 | 19.75 | 20.08 | 27,139 | +0.27(+1.35%) |
Oct 15, 2004 | 19.88 | 20.14 | 19.75 | 19.81 | 6,280 | -0.06(-0.31%) |
Oct 14, 2004 | 20.05 | 20.15 | 19.66 | 19.88 | 47,662 | +0.00(+0.00%) |
Oct 13, 2004 | 19.84 | 20.24 | 19.84 | 19.88 | 11,439 | +0.10(+0.50%) |
Oct 12, 2004 | 19.58 | 19.83 | 19.58 | 19.78 | 12,784 | +0.06(+0.32%) |
Oct 11, 2004 | 19.62 | 19.97 | 19.62 | 19.72 | 10,990 | -0.26(-1.29%) |
Oct 08, 2004 | 19.96 | 19.97 | 19.62 | 19.97 | 6,280 | +0.30(+1.54%) |
Oct 07, 2004 | 20.02 | 20.02 | 19.59 | 19.67 | 5,831 | -0.34(-1.69%) |
Oct 06, 2004 | 20.14 | 20.14 | 19.75 | 20.01 | 8,523 | +0.27(+1.35%) |
Oct 05, 2004 | 19.22 | 19.94 | 19.22 | 19.74 | 17,831 | +0.53(+2.74%) |
Oct 04, 2004 | 19.04 | 19.59 | 19.04 | 19.22 | 8,747 | +0.04(+0.23%) |
Oct 01, 2004 | 19.17 | 19.44 | 19.06 | 19.17 | 8,635 | +0.00(+0.00%) |
Sep 30, 2004 | 19.22 | 19.44 | 19.17 | 19.17 | 5,495 | -0.35(-1.78%) |
Sep 29, 2004 | 19.17 | 19.62 | 19.17 | 19.52 | 9,756 | +0.24(+1.25%) |
Sep 28, 2004 | 19.26 | 19.28 | 19.06 | 19.28 | 12,336 | -0.34(-1.73%) |
Sep 27, 2004 | 19.93 | 20.00 | 19.39 | 19.62 | 17,382 | -0.22(-1.12%) |
Sep 24, 2004 | 19.93 | 19.93 | 19.84 | 19.84 | 6,728 | -0.04(-0.22%) |
Sep 23, 2004 | 20.06 | 20.06 | 19.84 | 19.88 | 12,111 | -0.18(-0.89%) |
Sep 22, 2004 | 19.88 | 20.41 | 19.88 | 20.06 | 7,401 | +0.10(+0.49%) |
Sep 21, 2004 | 20.60 | 20.60 | 19.72 | 19.96 | 9,981 | -0.40(-1.97%) |
Sep 20, 2004 | 20.50 | 20.50 | 19.80 | 20.37 | 4,261 | +0.01(+0.04%) |
Sep 17, 2004 | 20.33 | 20.37 | 19.62 | 20.36 | 23,663 | +0.38(+1.92%) |
Sep 16, 2004 | 19.77 | 20.26 | 19.72 | 19.97 | 12,560 | +0.29(+1.49%) |
Sep 15, 2004 | 19.74 | 19.81 | 19.39 | 19.68 | 35,326 | +0.04(+0.23%) |
Sep 14, 2004 | 19.62 | 19.66 | 19.39 | 19.63 | 39,812 | +0.04(+0.23%) |
Sep 13, 2004 | 19.08 | 19.66 | 19.08 | 19.59 | 18,167 | +0.19(+0.96%) |
Sep 10, 2004 | 19.80 | 19.80 | 19.14 | 19.40 | 7,626 | -0.09(-0.46%) |
Sep 09, 2004 | 19.48 | 19.62 | 19.48 | 19.49 | 13,682 | -0.21(-1.09%) |
Sep 08, 2004 | 19.75 | 19.75 | 19.48 | 19.71 | 15,588 | -0.04(-0.23%) |
Sep 07, 2004 | 19.17 | 19.75 | 18.99 | 19.75 | 11,551 | +0.37(+1.89%) |
Sep 03, 2004 | 19.62 | 19.62 | 19.07 | 19.39 | 14,803 | -0.19(-0.96%) |
Sep 02, 2004 | 19.58 | 19.84 | 19.13 | 19.57 | 19,065 | +0.45(+2.33%) |
Sep 01, 2004 | 19.27 | 19.31 | 19.08 | 19.13 | 13,233 | +0.05(+0.28%) |
Aug 31, 2004 | 19.07 | 19.26 | 18.77 | 19.07 | 24,111 | -0.11(-0.56%) |
Aug 30, 2004 | 19.27 | 19.27 | 18.86 | 19.18 | 15,588 | +0.08(+0.42%) |
Aug 27, 2004 | 18.68 | 19.17 | 18.64 | 19.10 | 22,990 | +0.49(+2.64%) |
Aug 26, 2004 | 18.68 | 18.68 | 18.40 | 18.61 | 12,336 | +0.15(+0.82%) |
Aug 25, 2004 | 18.00 | 18.49 | 17.95 | 18.46 | 10,654 | +0.37(+2.07%) |
Aug 24, 2004 | 18.05 | 18.14 | 17.97 | 18.08 | 32,859 | +0.16(+0.90%) |
Aug 23, 2004 | 18.00 | 18.22 | 17.61 | 17.92 | 23,887 | +0.09(+0.50%) |
Aug 20, 2004 | 18.73 | 19.07 | 17.74 | 17.83 | 169,118 | -1.26(-6.59%) |
Aug 19, 2004 | 19.26 | 19.37 | 19.08 | 19.09 | 5,158 | +9.16(+92.19%) |
Aug 17, 2004 | 10.09 | 10.09 | 9.858 | 9.933 | 10,878 | -0.02(-0.18%) |
Aug 16, 2004 | 9.492 | 10.48 | 9.479 | 9.951 | 12,784 | +0.40(+4.15%) |
Aug 13, 2004 | 9.639 | 9.715 | 9.407 | 9.554 | 3,252 | -0.01(-0.09%) |
Aug 12, 2004 | 9.389 | 9.639 | 9.389 | 9.563 | 11,775 | -0.08(-0.88%) |
Aug 11, 2004 | 9.808 | 9.808 | 9.648 | 9.648 | 8,411 | +0.06(+0.65%) |
Aug 10, 2004 | 9.835 | 9.875 | 9.380 | 9.586 | 14,915 | -0.17(-1.74%) |
Aug 09, 2004 | 9.430 | 9.808 | 9.430 | 9.755 | 29,607 | +0.20(+2.10%) |
Aug 06, 2004 | 9.407 | 9.630 | 9.407 | 9.554 | 25,457 | -0.03(-0.33%) |
Aug 05, 2004 | 10.14 | 10.14 | 9.421 | 9.586 | 46,317 | -0.56(-5.49%) |
Aug 04, 2004 | 10.41 | 10.41 | 10.09 | 10.14 | 32,522 | -0.21(-2.02%) |
Aug 03, 2004 | 10.22 | 10.57 | 9.880 | 10.35 | 70,793 | +0.27(+2.70%) |
Aug 02, 2004 | 9.273 | 10.21 | 9.273 | 10.08 | 45,980 | +0.49(+5.16%) |
Jul 30, 2004 | 9.296 | 9.586 | 9.162 | 9.586 | 38,354 | +0.51(+5.65%) |
Jul 29, 2004 | 8.872 | 9.675 | 8.814 | 9.073 | 45,644 | +0.24(+2.73%) |
Jul 28, 2004 | 8.689 | 8.868 | 8.605 | 8.832 | 20,298 | +0.23(+2.64%) |
Jul 27, 2004 | 8.600 | 8.605 | 8.600 | 8.605 | 4,710 | +0.07(+0.78%) |
Jul 26, 2004 | 8.605 | 8.605 | 8.516 | 8.538 | 42,504 | -0.06(-0.73%) |
Jul 23, 2004 | 8.605 | 8.631 | 8.529 | 8.600 | 13,906 | +0.00(+0.05%) |
Jul 22, 2004 | 8.520 | 8.605 | 8.520 | 8.596 | 5,383 | +0.04(+0.47%) |
Jul 21, 2004 | 8.672 | 8.672 | 8.471 | 8.556 | 8,298 | -0.03(-0.31%) |
Jul 20, 2004 | 8.560 | 8.667 | 8.319 | 8.582 | 15,139 | +0.04(+0.47%) |
Jul 19, 2004 | 8.342 | 8.542 | 8.248 | 8.542 | 8,635 | +0.22(+2.68%) |
Jul 16, 2004 | 8.538 | 8.654 | 8.248 | 8.319 | 26,130 | -0.21(-2.46%) |
Jul 15, 2004 | 8.360 | 8.529 | 8.360 | 8.529 | 13,794 | +0.17(+2.03%) |
Jul 14, 2004 | 8.092 | 8.560 | 8.092 | 8.360 | 127,175 | +0.09(+1.08%) |
Jul 13, 2004 | 8.248 | 8.293 | 8.230 | 8.270 | 15,364 | +0.03(+0.32%) |
Jul 12, 2004 | 8.137 | 8.248 | 8.137 | 8.244 | 4,373 | +0.11(+1.32%) |
Jul 09, 2004 | 8.114 | 8.137 | 8.114 | 8.137 | 448 | +0.04(+0.55%) |
Jul 08, 2004 | 8.137 | 8.159 | 8.025 | 8.092 | 5,158 | -0.06(-0.77%) |
Jul 07, 2004 | 8.217 | 8.217 | 8.052 | 8.154 | 897 | -0.03(-0.33%) |
Jul 06, 2004 | 8.181 | 8.181 | 8.168 | 8.181 | 1,570 | +0.07(+0.88%) |
Jul 02, 2004 | 8.141 | 8.141 | 8.043 | 8.110 | 1,570 | -0.05(-0.60%) |
Jul 01, 2004 | 7.891 | 8.159 | 7.891 | 8.159 | 10,205 | +0.00(+0.00%) |
Jun 30, 2004 | 8.039 | 8.159 | 8.025 | 8.159 | 3,588 | +0.07(+0.83%) |
Jun 29, 2004 | 8.083 | 8.248 | 7.958 | 8.092 | 7,962 | +0.07(+0.83%) |
Jun 28, 2004 | 7.891 | 8.030 | 7.891 | 8.025 | 6,616 | +0.13(+1.64%) |
Jun 25, 2004 | 8.110 | 8.159 | 7.896 | 7.896 | 7,177 | -0.22(-2.69%) |
Jun 24, 2004 | 8.128 | 8.141 | 8.030 | 8.114 | 4,037 | +0.00(+0.00%) |
Jun 23, 2004 | 8.244 | 8.248 | 8.025 | 8.114 | 14,130 | -0.08(-0.98%) |
Jun 22, 2004 | 8.052 | 8.195 | 8.052 | 8.195 | 3,700 | +0.06(+0.71%) |
Jun 21, 2004 | 8.025 | 8.137 | 7.981 | 8.137 | 7,626 | +0.14(+1.78%) |
Jun 18, 2004 | 8.114 | 8.324 | 7.802 | 7.994 | 14,915 | -0.01(-0.11%) |
Jun 17, 2004 | 8.021 | 8.047 | 7.860 | 8.003 | 38,130 | +0.07(+0.84%) |
Jun 16, 2004 | 7.900 | 8.025 | 7.824 | 7.936 | 41,382 | +0.04(+0.45%) |
Jun 15, 2004 | 7.749 | 7.914 | 7.749 | 7.900 | 52,597 | +0.19(+2.43%) |
Jun 14, 2004 | 7.668 | 7.740 | 7.468 | 7.713 | 14,130 | +0.04(+0.58%) |
Jun 10, 2004 | 7.668 | 7.668 | 7.356 | 7.668 | 11,439 | +0.21(+2.81%) |
Jun 09, 2004 | 7.579 | 7.686 | 7.361 | 7.459 | 11,887 | -0.12(-1.59%) |
Jun 08, 2004 | 7.530 | 7.579 | 7.223 | 7.579 | 7,065 | +0.21(+2.91%) |
Jun 07, 2004 | 7.535 | 7.535 | 7.142 | 7.365 | 20,298 | +0.05(+0.73%) |
Jun 04, 2004 | 7.133 | 7.468 | 7.000 | 7.312 | 27,251 | +0.00(+0.00%) |
Jun 03, 2004 | 7.116 | 7.356 | 7.035 | 7.312 | 4,149 | -0.04(-0.55%) |
Jun 02, 2004 | 7.142 | 7.352 | 7.040 | 7.352 | 4,710 | +0.44(+6.32%) |