Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.97 | 15.97 | 15.78 | 15.89 | 646,779 | -0.10(-0.61%) |
May 27, 2005 | 15.94 | 16.05 | 15.83 | 15.99 | 595,281 | +0.05(+0.32%) |
May 26, 2005 | 15.91 | 16.02 | 15.85 | 15.94 | 639,581 | +0.04(+0.27%) |
May 25, 2005 | 16.07 | 16.07 | 15.78 | 15.90 | 737,318 | -0.25(-1.57%) |
May 24, 2005 | 16.25 | 16.30 | 16.09 | 16.15 | 678,343 | -0.16(-0.97%) |
May 23, 2005 | 16.18 | 16.40 | 16.17 | 16.31 | 451,306 | +0.09(+0.53%) |
May 20, 2005 | 16.20 | 16.28 | 15.95 | 16.22 | 939,713 | +0.03(+0.18%) |
May 19, 2005 | 16.14 | 16.25 | 16.05 | 16.19 | 581,991 | +0.00(+0.00%) |
May 18, 2005 | 16.09 | 16.25 | 15.90 | 16.19 | 1,035,512 | +0.15(+0.92%) |
May 17, 2005 | 15.75 | 16.04 | 15.57 | 16.04 | 931,961 | +0.24(+1.51%) |
May 16, 2005 | 15.47 | 15.80 | 15.45 | 15.80 | 1,080,089 | +0.29(+1.84%) |
May 13, 2005 | 15.80 | 15.85 | 15.39 | 15.52 | 1,275,562 | -0.29(-1.83%) |
May 12, 2005 | 16.04 | 16.21 | 15.79 | 15.81 | 1,053,786 | -0.23(-1.42%) |
May 11, 2005 | 16.07 | 16.09 | 15.70 | 16.04 | 1,744,866 | -0.03(-0.20%) |
May 10, 2005 | 16.27 | 16.27 | 15.97 | 16.07 | 1,214,096 | -0.29(-1.79%) |
May 09, 2005 | 16.49 | 16.49 | 16.29 | 16.36 | 791,862 | -0.14(-0.87%) |
May 06, 2005 | 16.47 | 16.56 | 16.35 | 16.51 | 1,131,034 | +0.09(+0.57%) |
May 05, 2005 | 16.70 | 16.71 | 16.33 | 16.41 | 724,028 | -0.38(-2.24%) |
May 04, 2005 | 16.29 | 16.90 | 16.25 | 16.79 | 1,359,179 | +0.56(+3.43%) |
May 03, 2005 | 16.25 | 16.33 | 16.13 | 16.23 | 1,131,311 | -0.02(-0.13%) |
May 02, 2005 | 16.42 | 16.48 | 16.15 | 16.25 | 867,172 | -0.11(-0.66%) |
Apr 29, 2005 | 16.20 | 16.43 | 16.08 | 16.36 | 1,228,217 | +0.25(+1.52%) |
Apr 28, 2005 | 16.22 | 16.22 | 16.00 | 16.12 | 1,336,752 | -0.01(-0.09%) |
Apr 27, 2005 | 16.33 | 16.33 | 16.00 | 16.13 | 2,530,637 | -0.36(-2.17%) |
Apr 26, 2005 | 16.88 | 17.03 | 16.49 | 16.49 | 943,313 | -0.40(-2.35%) |
Apr 25, 2005 | 16.88 | 17.00 | 16.78 | 16.88 | 1,194,438 | +0.00(+0.02%) |
Apr 22, 2005 | 16.99 | 17.00 | 16.66 | 16.88 | 927,531 | -0.09(-0.53%) |
Apr 21, 2005 | 16.66 | 17.24 | 16.56 | 16.97 | 1,806,609 | +0.49(+2.98%) |
Apr 20, 2005 | 16.66 | 16.77 | 16.47 | 16.48 | 1,630,239 | -0.14(-0.87%) |
Apr 19, 2005 | 16.07 | 16.73 | 15.89 | 16.62 | 4,586,157 | +0.91(+5.79%) |
Apr 18, 2005 | 16.25 | 16.25 | 15.58 | 15.71 | 1,509,245 | -0.19(-1.20%) |
Apr 15, 2005 | 16.36 | 16.39 | 15.85 | 15.91 | 1,924,834 | -0.47(-2.89%) |
Apr 14, 2005 | 16.33 | 16.45 | 16.12 | 16.38 | 2,287,264 | +0.07(+0.44%) |
Apr 13, 2005 | 16.49 | 16.61 | 16.31 | 16.31 | 1,541,086 | -0.23(-1.40%) |
Apr 12, 2005 | 15.96 | 16.62 | 15.96 | 16.54 | 1,371,915 | +0.38(+2.37%) |
Apr 11, 2005 | 16.60 | 16.61 | 16.12 | 16.16 | 1,350,319 | -0.44(-2.68%) |
Apr 08, 2005 | 16.78 | 16.79 | 16.52 | 16.60 | 1,526,411 | -0.13(-0.78%) |
Apr 07, 2005 | 16.94 | 16.94 | 16.71 | 16.73 | 1,045,479 | -0.23(-1.36%) |
Apr 06, 2005 | 17.21 | 17.25 | 16.86 | 16.96 | 768,604 | -0.25(-1.45%) |
Apr 05, 2005 | 17.16 | 17.35 | 17.11 | 17.21 | 1,131,588 | +0.13(+0.76%) |
Apr 04, 2005 | 17.08 | 17.15 | 16.95 | 17.08 | 389,839 | -0.06(-0.36%) |
Apr 01, 2005 | 17.26 | 17.33 | 17.04 | 17.14 | 524,678 | -0.01(-0.06%) |
Mar 31, 2005 | 17.07 | 17.30 | 17.03 | 17.15 | 998,688 | +0.09(+0.53%) |
Mar 30, 2005 | 16.88 | 17.18 | 16.88 | 17.06 | 1,018,899 | +0.20(+1.16%) |
Mar 29, 2005 | 17.25 | 17.26 | 16.80 | 16.87 | 832,839 | -0.40(-2.30%) |
Mar 28, 2005 | 17.51 | 17.68 | 17.25 | 17.26 | 1,253,689 | -0.25(-1.44%) |
Mar 24, 2005 | 17.47 | 17.71 | 17.46 | 17.52 | 551,811 | +0.07(+0.37%) |
Mar 23, 2005 | 17.54 | 17.57 | 17.41 | 17.45 | 514,156 | -0.11(-0.62%) |
Mar 22, 2005 | 17.69 | 17.89 | 17.56 | 17.56 | 676,959 | -0.09(-0.49%) |
Mar 21, 2005 | 17.66 | 17.71 | 17.54 | 17.65 | 272,998 | -0.02(-0.10%) |
Mar 18, 2005 | 17.83 | 17.86 | 17.63 | 17.66 | 833,116 | -0.17(-0.93%) |
Mar 17, 2005 | 17.87 | 17.92 | 17.80 | 17.83 | 1,047,694 | -0.04(-0.22%) |
Mar 16, 2005 | 17.93 | 18.01 | 17.80 | 17.87 | 1,011,701 | -0.12(-0.64%) |
Mar 15, 2005 | 17.88 | 18.09 | 17.88 | 17.99 | 1,482,388 | +0.13(+0.71%) |
Mar 14, 2005 | 17.84 | 17.99 | 17.81 | 17.86 | 591,128 | +0.04(+0.22%) |
Mar 11, 2005 | 17.64 | 17.84 | 17.61 | 17.82 | 608,294 | +0.25(+1.44%) |
Mar 10, 2005 | 17.55 | 17.77 | 17.46 | 17.57 | 506,681 | +0.03(+0.19%) |
Mar 09, 2005 | 17.72 | 17.76 | 17.53 | 17.54 | 807,921 | -0.16(-0.88%) |
Mar 08, 2005 | 17.89 | 17.93 | 17.69 | 17.69 | 673,913 | -0.29(-1.61%) |
Mar 07, 2005 | 17.94 | 18.21 | 17.91 | 17.98 | 994,534 | +0.01(+0.08%) |
Mar 04, 2005 | 17.93 | 18.04 | 17.85 | 17.96 | 982,352 | +0.12(+0.67%) |
Mar 03, 2005 | 17.96 | 18.03 | 17.72 | 17.85 | 1,174,226 | -0.08(-0.44%) |
Mar 02, 2005 | 18.04 | 18.06 | 17.86 | 17.93 | 756,699 | -0.10(-0.54%) |
Mar 01, 2005 | 17.81 | 18.06 | 17.81 | 18.02 | 807,921 | +0.30(+1.67%) |
Feb 28, 2005 | 17.72 | 17.87 | 17.59 | 17.73 | 843,638 | +0.01(+0.06%) |
Feb 25, 2005 | 17.63 | 17.72 | 17.57 | 17.72 | 659,516 | +0.15(+0.86%) |
Feb 24, 2005 | 17.34 | 17.60 | 17.26 | 17.56 | 583,098 | +0.25(+1.44%) |
Feb 23, 2005 | 17.46 | 17.59 | 17.31 | 17.31 | 699,386 | -0.15(-0.87%) |
Feb 22, 2005 | 17.66 | 17.75 | 17.43 | 17.47 | 862,188 | -0.20(-1.10%) |
Feb 18, 2005 | 17.70 | 17.72 | 17.52 | 17.66 | 496,436 | +0.02(+0.10%) |
Feb 17, 2005 | 17.66 | 17.75 | 17.53 | 17.64 | 1,046,587 | +0.03(+0.18%) |
Feb 16, 2005 | 17.68 | 17.68 | 17.48 | 17.61 | 662,284 | -0.06(-0.37%) |
Feb 15, 2005 | 17.75 | 17.77 | 17.64 | 17.68 | 799,338 | -0.09(-0.49%) |
Feb 14, 2005 | 17.70 | 17.76 | 17.56 | 17.76 | 1,302,696 | +0.06(+0.37%) |
Feb 11, 2005 | 17.54 | 17.77 | 17.41 | 17.70 | 1,141,832 | +0.09(+0.53%) |
Feb 10, 2005 | 17.64 | 17.85 | 17.60 | 17.60 | 1,141,001 | -0.04(-0.20%) |
Feb 09, 2005 | 17.99 | 17.99 | 17.61 | 17.64 | 529,108 | -0.31(-1.71%) |
Feb 08, 2005 | 18.06 | 18.13 | 17.87 | 17.95 | 898,182 | -0.04(-0.22%) |
Feb 07, 2005 | 18.13 | 18.20 | 17.94 | 17.99 | 689,695 | -0.07(-0.40%) |
Feb 04, 2005 | 17.99 | 18.06 | 17.93 | 18.06 | 1,459,131 | +0.00(+0.02%) |
Feb 03, 2005 | 17.76 | 18.06 | 17.65 | 18.06 | 1,925,665 | +0.29(+1.65%) |
Feb 02, 2005 | 17.70 | 18.11 | 17.68 | 17.76 | 2,144,673 | +0.07(+0.39%) |
Feb 01, 2005 | 17.61 | 17.77 | 17.61 | 17.69 | 1,248,706 | +0.02(+0.10%) |
Jan 31, 2005 | 17.25 | 17.71 | 17.25 | 17.68 | 1,413,446 | +0.51(+2.97%) |
Jan 28, 2005 | 17.12 | 17.22 | 17.01 | 17.17 | 644,011 | +0.10(+0.61%) |
Jan 27, 2005 | 17.16 | 17.23 | 16.88 | 17.06 | 1,499,554 | -0.09(-0.55%) |
Jan 26, 2005 | 16.99 | 17.31 | 16.51 | 17.16 | 4,235,633 | -0.52(-2.92%) |
Jan 25, 2005 | 17.68 | 17.85 | 17.63 | 17.67 | 1,336,752 | +0.13(+0.72%) |
Jan 24, 2005 | 17.63 | 17.69 | 17.52 | 17.55 | 1,196,653 | +0.10(+0.58%) |
Jan 21, 2005 | 17.48 | 17.63 | 17.42 | 17.44 | 653,148 | -0.07(-0.39%) |
Jan 20, 2005 | 17.61 | 17.69 | 17.49 | 17.51 | 1,103,346 | -0.09(-0.53%) |
Jan 19, 2005 | 17.68 | 17.87 | 17.53 | 17.61 | 1,503,707 | -0.07(-0.37%) |
Jan 18, 2005 | 17.63 | 18.04 | 17.55 | 17.67 | 2,676,550 | +0.05(+0.27%) |
Jan 14, 2005 | 18.40 | 18.40 | 17.50 | 17.63 | 5,100,313 | +0.60(+3.50%) |
Jan 13, 2005 | 17.03 | 17.19 | 16.92 | 17.03 | 1,288,022 | +0.02(+0.13%) |
Jan 12, 2005 | 17.21 | 17.22 | 16.93 | 17.01 | 1,337,306 | -0.21(-1.20%) |
Jan 11, 2005 | 17.38 | 17.43 | 17.17 | 17.21 | 610,232 | -0.25(-1.45%) |
Jan 10, 2005 | 17.23 | 17.63 | 17.23 | 17.47 | 902,058 | +0.16(+0.94%) |
Jan 07, 2005 | 17.50 | 17.59 | 17.25 | 17.30 | 802,937 | -0.15(-0.87%) |
Jan 06, 2005 | 17.51 | 17.63 | 17.43 | 17.46 | 741,471 | -0.05(-0.31%) |
Jan 05, 2005 | 17.66 | 17.82 | 17.44 | 17.51 | 953,280 | -0.12(-0.66%) |
Jan 04, 2005 | 17.89 | 17.93 | 17.58 | 17.63 | 604,141 | -0.29(-1.61%) |
Jan 03, 2005 | 18.06 | 18.19 | 17.70 | 17.91 | 728,734 | -0.06(-0.34%) |
Dec 31, 2004 | 18.12 | 18.16 | 17.93 | 17.98 | 405,621 | -0.20(-1.09%) |
Dec 30, 2004 | 18.28 | 18.28 | 18.11 | 18.17 | 212,916 | -0.04(-0.20%) |
Dec 29, 2004 | 18.25 | 18.26 | 18.13 | 18.21 | 389,563 | -0.04(-0.24%) |
Dec 28, 2004 | 18.15 | 18.25 | 18.08 | 18.25 | 838,100 | +0.14(+0.76%) |
Dec 27, 2004 | 18.40 | 18.40 | 18.11 | 18.12 | 349,416 | -0.23(-1.26%) |
Dec 23, 2004 | 18.26 | 18.35 | 18.19 | 18.35 | 279,643 | +0.12(+0.67%) |
Dec 22, 2004 | 18.22 | 18.37 | 18.21 | 18.22 | 290,441 | +0.04(+0.20%) |
Dec 21, 2004 | 18.15 | 18.22 | 18.02 | 18.19 | 574,515 | +0.09(+0.52%) |
Dec 20, 2004 | 18.11 | 18.21 | 18.00 | 18.09 | 998,964 | -0.01(-0.08%) |
Dec 17, 2004 | 18.06 | 18.15 | 18.06 | 18.11 | 1,198,868 | +0.04(+0.24%) |
Dec 16, 2004 | 18.04 | 18.23 | 18.04 | 18.07 | 866,618 | -0.04(-0.20%) |
Dec 15, 2004 | 18.01 | 18.13 | 18.01 | 18.10 | 482,593 | +0.03(+0.14%) |
Dec 14, 2004 | 17.90 | 18.09 | 17.87 | 18.08 | 920,332 | +0.13(+0.75%) |
Dec 13, 2004 | 18.06 | 18.06 | 17.85 | 17.94 | 603,864 | +0.00(+0.02%) |
Dec 10, 2004 | 18.03 | 18.07 | 17.85 | 17.94 | 473,456 | -0.11(-0.62%) |
Dec 09, 2004 | 18.06 | 18.19 | 17.95 | 18.05 | 720,982 | -0.14(-0.77%) |
Dec 08, 2004 | 18.08 | 18.25 | 17.96 | 18.19 | 657,301 | +0.14(+0.76%) |
Dec 07, 2004 | 18.22 | 18.37 | 18.06 | 18.06 | 902,058 | -0.10(-0.54%) |
Dec 06, 2004 | 18.62 | 18.62 | 18.11 | 18.15 | 908,426 | -0.45(-2.41%) |
Dec 03, 2004 | 18.76 | 18.83 | 18.58 | 18.60 | 480,378 | -0.18(-0.96%) |
Dec 02, 2004 | 18.95 | 19.00 | 18.65 | 18.78 | 763,898 | -0.21(-1.10%) |
Dec 01, 2004 | 18.58 | 19.04 | 18.54 | 18.99 | 786,878 | +0.46(+2.50%) |
Nov 30, 2004 | 18.57 | 18.57 | 18.31 | 18.53 | 542,398 | -0.09(-0.47%) |
Nov 29, 2004 | 18.41 | 18.76 | 18.12 | 18.61 | 680,004 | +0.29(+1.60%) |
Nov 26, 2004 | 18.38 | 18.48 | 18.32 | 18.32 | 60,912 | -0.06(-0.31%) |
Nov 24, 2004 | 18.28 | 18.48 | 18.26 | 18.38 | 251,679 | +0.07(+0.37%) |
Nov 23, 2004 | 17.91 | 18.31 | 17.75 | 18.31 | 797,676 | +0.47(+2.61%) |
Nov 22, 2004 | 17.79 | 17.88 | 17.69 | 17.85 | 615,493 | +0.05(+0.28%) |
Nov 19, 2004 | 18.17 | 18.17 | 17.79 | 17.80 | 512,772 | -0.38(-2.07%) |
Nov 18, 2004 | 18.00 | 18.21 | 17.95 | 18.17 | 578,668 | +0.11(+0.62%) |
Nov 17, 2004 | 18.08 | 18.27 | 18.02 | 18.06 | 787,432 | +0.00(+0.00%) |
Nov 16, 2004 | 18.11 | 18.13 | 17.95 | 18.06 | 557,903 | -0.03(-0.18%) |
Nov 15, 2004 | 18.44 | 18.44 | 17.98 | 18.09 | 803,214 | -0.33(-1.78%) |
Nov 12, 2004 | 18.56 | 18.56 | 18.21 | 18.42 | 492,560 | -0.14(-0.76%) |
Nov 11, 2004 | 18.30 | 18.59 | 18.28 | 18.56 | 790,478 | +0.28(+1.54%) |
Nov 10, 2004 | 18.06 | 18.40 | 17.95 | 18.28 | 905,381 | +0.19(+1.06%) |
Nov 09, 2004 | 17.82 | 18.10 | 17.75 | 18.09 | 894,859 | +0.31(+1.77%) |
Nov 08, 2004 | 17.48 | 17.78 | 17.43 | 17.77 | 703,262 | +0.22(+1.26%) |
Nov 05, 2004 | 17.44 | 17.56 | 17.23 | 17.55 | 1,480,727 | +0.13(+0.77%) |
Nov 04, 2004 | 17.08 | 17.42 | 17.06 | 17.42 | 622,138 | +0.26(+1.49%) |
Nov 03, 2004 | 17.26 | 17.44 | 16.94 | 17.16 | 807,644 | -0.09(-0.54%) |
Nov 02, 2004 | 17.06 | 17.32 | 16.99 | 17.26 | 522,739 | +0.25(+1.47%) |
Nov 01, 2004 | 16.73 | 17.08 | 16.65 | 17.01 | 756,422 | +0.20(+1.20%) |
Oct 29, 2004 | 16.83 | 16.98 | 16.75 | 16.81 | 532,707 | -0.07(-0.39%) |
Oct 28, 2004 | 17.03 | 17.03 | 16.73 | 16.87 | 412,820 | -0.16(-0.93%) |
Oct 27, 2004 | 16.94 | 17.09 | 16.68 | 17.03 | 1,254,520 | +0.31(+1.84%) |
Oct 26, 2004 | 16.39 | 16.76 | 16.09 | 16.72 | 447,153 | +0.40(+2.46%) |
Oct 25, 2004 | 16.07 | 16.34 | 16.01 | 16.32 | 409,774 | +0.16(+0.98%) |
Oct 22, 2004 | 16.33 | 16.44 | 16.15 | 16.16 | 403,406 | -0.21(-1.28%) |
Oct 21, 2004 | 16.40 | 16.45 | 16.11 | 16.37 | 560,118 | +0.01(+0.07%) |
Oct 20, 2004 | 16.51 | 16.63 | 16.23 | 16.36 | 781,064 | -0.19(-1.13%) |
Oct 19, 2004 | 16.66 | 16.91 | 16.54 | 16.55 | 958,818 | -0.04(-0.26%) |
Oct 18, 2004 | 16.43 | 16.60 | 16.20 | 16.59 | 719,044 | +0.14(+0.86%) |
Oct 15, 2004 | 16.07 | 16.56 | 16.06 | 16.45 | 378,764 | +0.38(+2.36%) |
Oct 14, 2004 | 16.29 | 16.29 | 16.05 | 16.07 | 531,876 | -0.16(-1.00%) |
Oct 13, 2004 | 16.41 | 16.50 | 16.19 | 16.23 | 603,033 | -0.12(-0.71%) |
Oct 12, 2004 | 16.31 | 16.42 | 16.20 | 16.35 | 331,696 | -0.02(-0.11%) |
Oct 11, 2004 | 16.36 | 16.37 | 16.23 | 16.37 | 324,774 | +0.01(+0.07%) |
Oct 08, 2004 | 16.45 | 16.60 | 16.32 | 16.36 | 286,011 | -0.15(-0.90%) |
Oct 07, 2004 | 16.61 | 16.74 | 16.50 | 16.51 | 339,725 | -0.17(-1.04%) |
Oct 06, 2004 | 16.32 | 16.68 | 16.22 | 16.68 | 347,478 | +0.36(+2.21%) |
Oct 05, 2004 | 16.61 | 16.68 | 16.30 | 16.32 | 418,081 | -0.34(-2.06%) |
Oct 04, 2004 | 16.78 | 16.88 | 16.53 | 16.66 | 419,188 | -0.06(-0.37%) |
Oct 01, 2004 | 16.29 | 16.72 | 16.29 | 16.72 | 639,581 | +0.42(+2.55%) |
Sep 30, 2004 | 16.22 | 16.43 | 16.20 | 16.31 | 337,510 | +0.07(+0.42%) |
Sep 29, 2004 | 16.05 | 16.32 | 15.97 | 16.24 | 501,420 | +0.22(+1.38%) |
Sep 28, 2004 | 15.89 | 16.04 | 15.81 | 16.02 | 407,283 | +0.13(+0.80%) |
Sep 27, 2004 | 15.98 | 16.00 | 15.80 | 15.89 | 757,806 | -0.04(-0.23%) |
Sep 24, 2004 | 16.01 | 16.13 | 15.91 | 15.93 | 369,074 | -0.04(-0.27%) |
Sep 23, 2004 | 16.01 | 16.09 | 15.87 | 15.97 | 480,931 | -0.04(-0.23%) |
Sep 22, 2004 | 16.13 | 16.13 | 15.93 | 16.01 | 619,923 | -0.12(-0.74%) |
Sep 21, 2004 | 15.84 | 16.15 | 15.84 | 16.13 | 585,867 | +0.29(+1.80%) |
Sep 20, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 537,137 | -0.14(-0.88%) |
Sep 17, 2004 | 16.13 | 16.15 | 15.92 | 15.98 | 796,015 | -0.05(-0.29%) |
Sep 16, 2004 | 15.88 | 16.10 | 15.72 | 16.03 | 899,843 | +0.39(+2.47%) |
Sep 15, 2004 | 15.64 | 15.74 | 15.51 | 15.64 | 528,000 | +0.04(+0.25%) |
Sep 14, 2004 | 15.53 | 15.67 | 15.50 | 15.60 | 612,724 | +0.05(+0.35%) |
Sep 13, 2004 | 15.44 | 15.60 | 15.44 | 15.55 | 599,434 | +0.15(+0.99%) |
Sep 10, 2004 | 15.37 | 15.45 | 15.22 | 15.40 | 362,429 | +0.01(+0.05%) |
Sep 09, 2004 | 15.28 | 15.44 | 15.21 | 15.39 | 604,141 | +0.15(+0.97%) |
Sep 08, 2004 | 15.07 | 15.30 | 15.07 | 15.24 | 642,903 | +0.17(+1.13%) |
Sep 07, 2004 | 14.73 | 15.12 | 14.73 | 15.07 | 496,990 | +0.35(+2.35%) |
Sep 03, 2004 | 14.80 | 14.83 | 14.65 | 14.73 | 601,095 | -0.06(-0.39%) |
Sep 02, 2004 | 14.78 | 14.86 | 14.65 | 14.78 | 726,796 | +0.01(+0.07%) |
Sep 01, 2004 | 14.79 | 14.84 | 14.63 | 14.77 | 665,884 | +0.00(+0.02%) |
Aug 31, 2004 | 14.76 | 14.97 | 14.57 | 14.77 | 372,673 | -0.03(-0.20%) |
Aug 30, 2004 | 14.86 | 14.88 | 14.74 | 14.80 | 444,661 | -0.10(-0.65%) |
Aug 27, 2004 | 14.84 | 14.94 | 14.82 | 14.89 | 640,411 | +0.07(+0.46%) |
Aug 26, 2004 | 15.02 | 15.06 | 14.82 | 14.83 | 422,511 | -0.20(-1.32%) |
Aug 25, 2004 | 15.01 | 15.09 | 14.87 | 15.02 | 511,388 | +0.01(+0.10%) |
Aug 24, 2004 | 15.00 | 15.12 | 14.97 | 15.01 | 602,203 | +0.05(+0.31%) |
Aug 23, 2004 | 15.06 | 15.06 | 14.78 | 14.96 | 720,705 | +0.08(+0.53%) |
Aug 20, 2004 | 14.78 | 14.90 | 14.72 | 14.88 | 1,124,112 | +0.02(+0.12%) |
Aug 19, 2004 | 15.21 | 15.24 | 14.83 | 14.87 | 401,191 | -0.41(-2.70%) |
Aug 18, 2004 | 15.12 | 15.28 | 15.10 | 15.28 | 541,290 | +0.14(+0.91%) |
Aug 17, 2004 | 15.11 | 15.27 | 15.00 | 15.14 | 461,550 | +0.08(+0.53%) |
Aug 16, 2004 | 14.71 | 15.22 | 14.71 | 15.06 | 393,162 | +0.42(+2.86%) |
Aug 13, 2004 | 14.71 | 14.87 | 14.58 | 14.64 | 363,259 | +0.00(+0.00%) |
Aug 12, 2004 | 14.80 | 14.84 | 14.61 | 14.64 | 351,631 | -0.23(-1.58%) |
Aug 11, 2004 | 15.06 | 15.06 | 14.76 | 14.88 | 711,845 | -0.24(-1.58%) |
Aug 10, 2004 | 14.80 | 15.27 | 14.80 | 15.12 | 644,841 | +0.36(+2.45%) |
Aug 09, 2004 | 14.81 | 14.88 | 14.61 | 14.75 | 612,447 | +0.01(+0.05%) |
Aug 06, 2004 | 14.98 | 15.02 | 14.73 | 14.75 | 624,906 | -0.37(-2.44%) |
Aug 05, 2004 | 15.53 | 15.57 | 15.12 | 15.12 | 286,011 | -0.48(-3.08%) |
Aug 04, 2004 | 15.45 | 15.74 | 15.24 | 15.60 | 508,619 | +0.14(+0.91%) |
Aug 03, 2004 | 15.88 | 15.88 | 15.44 | 15.45 | 466,811 | -0.44(-2.75%) |
Aug 02, 2004 | 15.84 | 15.97 | 15.53 | 15.89 | 322,559 | +0.00(+0.00%) |
Jul 30, 2004 | 15.66 | 15.89 | 15.62 | 15.89 | 652,040 | +0.22(+1.43%) |
Jul 29, 2004 | 15.53 | 15.68 | 15.31 | 15.67 | 613,278 | +0.13(+0.86%) |
Jul 28, 2004 | 15.17 | 15.59 | 15.01 | 15.53 | 1,166,197 | +0.33(+2.14%) |
Jul 27, 2004 | 14.74 | 15.21 | 14.69 | 15.21 | 492,006 | +0.47(+3.16%) |
Jul 26, 2004 | 14.73 | 14.94 | 14.66 | 14.74 | 359,383 | +0.01(+0.07%) |
Jul 23, 2004 | 15.07 | 15.13 | 14.71 | 14.73 | 480,654 | -0.31(-2.09%) |
Jul 22, 2004 | 14.95 | 15.08 | 14.70 | 15.05 | 525,508 | +0.09(+0.60%) |
Jul 21, 2004 | 15.35 | 15.44 | 14.93 | 14.96 | 439,123 | -0.39(-2.56%) |
Jul 20, 2004 | 15.24 | 15.35 | 15.18 | 15.35 | 453,244 | +0.11(+0.71%) |
Jul 19, 2004 | 15.22 | 15.31 | 15.10 | 15.24 | 336,126 | +0.07(+0.48%) |
Jul 16, 2004 | 15.35 | 15.39 | 15.17 | 15.17 | 413,097 | -0.18(-1.20%) |
Jul 15, 2004 | 15.13 | 15.39 | 15.13 | 15.35 | 637,919 | +0.16(+1.02%) |
Jul 14, 2004 | 15.25 | 15.35 | 15.16 | 15.20 | 528,277 | -0.14(-0.94%) |
Jul 13, 2004 | 15.31 | 15.43 | 15.31 | 15.34 | 625,737 | +0.03(+0.19%) |
Jul 12, 2004 | 15.35 | 15.37 | 15.19 | 15.31 | 453,798 | -0.04(-0.24%) |
Jul 09, 2004 | 15.30 | 15.46 | 15.26 | 15.35 | 665,053 | +0.05(+0.33%) |
Jul 08, 2004 | 15.71 | 15.71 | 15.28 | 15.30 | 1,222,679 | -0.49(-3.13%) |
Jul 07, 2004 | 15.91 | 16.01 | 15.75 | 15.79 | 494,498 | -0.11(-0.68%) |
Jul 06, 2004 | 16.11 | 16.11 | 15.89 | 15.90 | 453,244 | -0.24(-1.50%) |
Jul 02, 2004 | 16.18 | 16.20 | 15.99 | 16.14 | 638,750 | -0.03(-0.20%) |
Jul 01, 2004 | 16.54 | 16.59 | 16.14 | 16.18 | 493,668 | -0.36(-2.21%) |
Jun 30, 2004 | 16.52 | 16.57 | 16.42 | 16.54 | 871,325 | +0.02(+0.11%) |
Jun 29, 2004 | 16.47 | 16.53 | 16.33 | 16.52 | 695,233 | +0.05(+0.31%) |
Jun 28, 2004 | 16.36 | 16.56 | 16.31 | 16.47 | 297,086 | +0.13(+0.80%) |
Jun 25, 2004 | 16.38 | 16.52 | 16.20 | 16.34 | 526,893 | -0.04(-0.22%) |
Jun 24, 2004 | 16.43 | 16.53 | 16.36 | 16.38 | 427,494 | +0.05(+0.29%) |
Jun 23, 2004 | 16.13 | 16.33 | 16.00 | 16.33 | 297,086 | +0.27(+1.66%) |
Jun 22, 2004 | 16.02 | 16.09 | 15.78 | 16.07 | 321,451 | -0.01(-0.04%) |
Jun 21, 2004 | 16.13 | 16.20 | 15.96 | 16.07 | 1,100,578 | -0.05(-0.29%) |
Jun 18, 2004 | 15.86 | 16.22 | 15.86 | 16.12 | 327,543 | +0.28(+1.76%) |
Jun 17, 2004 | 15.89 | 15.95 | 15.70 | 15.84 | 230,913 | -0.05(-0.32%) |
Jun 16, 2004 | 15.98 | 15.98 | 15.80 | 15.89 | 266,907 | -0.14(-0.90%) |
Jun 15, 2004 | 15.66 | 16.12 | 15.66 | 16.04 | 625,737 | +0.43(+2.78%) |
Jun 14, 2004 | 15.88 | 15.90 | 15.56 | 15.60 | 316,468 | -0.31(-1.95%) |
Jun 10, 2004 | 15.96 | 16.06 | 15.88 | 15.91 | 421,680 | -0.04(-0.23%) |
Jun 09, 2004 | 16.07 | 16.10 | 15.86 | 15.95 | 370,458 | -0.15(-0.94%) |
Jun 08, 2004 | 15.83 | 16.12 | 15.82 | 16.10 | 347,478 | +0.22(+1.36%) |
Jun 07, 2004 | 15.71 | 15.89 | 15.69 | 15.88 | 309,823 | +0.22(+1.41%) |
Jun 04, 2004 | 15.71 | 15.77 | 15.51 | 15.66 | 377,934 | +0.13(+0.86%) |
Jun 03, 2004 | 15.77 | 15.82 | 15.51 | 15.53 | 419,188 | -0.27(-1.74%) |
Jun 02, 2004 | 15.56 | 15.92 | 15.46 | 15.80 | 762,513 | +0.25(+1.60%) |