Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.35 | 16.35 | 16.12 | 16.15 | 1,017,985 | -0.15(-0.94%) |
Jun 29, 2005 | 16.30 | 16.37 | 16.26 | 16.31 | 726,057 | +0.02(+0.15%) |
Jun 28, 2005 | 16.15 | 16.31 | 16.14 | 16.28 | 688,441 | +0.20(+1.26%) |
Jun 27, 2005 | 16.14 | 16.22 | 16.05 | 16.08 | 1,896,482 | -0.13(-0.80%) |
Jun 24, 2005 | 16.44 | 16.44 | 16.18 | 16.21 | 953,606 | -0.20(-1.24%) |
Jun 23, 2005 | 16.54 | 16.70 | 16.41 | 16.41 | 1,070,278 | -0.13(-0.78%) |
Jun 22, 2005 | 16.52 | 16.61 | 16.47 | 16.54 | 916,729 | +0.03(+0.20%) |
Jun 21, 2005 | 16.48 | 16.53 | 16.42 | 16.51 | 879,236 | +0.07(+0.44%) |
Jun 20, 2005 | 16.41 | 16.54 | 16.32 | 16.44 | 861,846 | -0.02(-0.15%) |
Jun 17, 2005 | 16.57 | 16.57 | 16.42 | 16.46 | 709,901 | +0.01(+0.05%) |
Jun 16, 2005 | 16.42 | 16.49 | 16.37 | 16.45 | 805,483 | +0.03(+0.20%) |
Jun 15, 2005 | 16.44 | 16.45 | 16.20 | 16.42 | 615,675 | +0.10(+0.60%) |
Jun 14, 2005 | 16.41 | 16.46 | 16.31 | 16.32 | 666,241 | -0.10(-0.59%) |
Jun 13, 2005 | 16.30 | 16.51 | 16.30 | 16.42 | 906,123 | +0.06(+0.40%) |
Jun 10, 2005 | 16.45 | 16.45 | 16.26 | 16.35 | 558,079 | -0.09(-0.54%) |
Jun 09, 2005 | 16.42 | 16.48 | 16.29 | 16.44 | 2,161,646 | +0.08(+0.50%) |
Jun 08, 2005 | 16.44 | 16.45 | 16.31 | 16.36 | 738,391 | +0.03(+0.19%) |
Jun 07, 2005 | 16.43 | 16.57 | 16.32 | 16.33 | 1,270,570 | -0.06(-0.39%) |
Jun 06, 2005 | 16.46 | 16.46 | 16.31 | 16.39 | 2,144,750 | -0.02(-0.15%) |
Jun 03, 2005 | 16.57 | 16.57 | 16.39 | 16.42 | 721,371 | -0.18(-1.07%) |
Jun 02, 2005 | 16.51 | 16.60 | 16.35 | 16.60 | 566,588 | +0.07(+0.45%) |
Jun 01, 2005 | 16.38 | 16.58 | 16.35 | 16.52 | 1,034,018 | +0.16(+0.99%) |
May 31, 2005 | 16.48 | 16.48 | 16.36 | 16.36 | 581,512 | -0.11(-0.64%) |
May 27, 2005 | 16.54 | 16.54 | 16.41 | 16.47 | 551,912 | -0.02(-0.15%) |
May 26, 2005 | 16.39 | 16.52 | 16.39 | 16.49 | 962,855 | +0.19(+1.14%) |
May 25, 2005 | 16.34 | 16.34 | 16.22 | 16.31 | 1,338,896 | -0.07(-0.45%) |
May 24, 2005 | 16.27 | 16.39 | 16.22 | 16.38 | 1,038,828 | +0.08(+0.50%) |
May 23, 2005 | 16.28 | 16.36 | 16.25 | 16.30 | 1,257,003 | +0.06(+0.35%) |
May 20, 2005 | 16.14 | 16.29 | 16.14 | 16.24 | 580,155 | +0.02(+0.15%) |
May 19, 2005 | 16.18 | 16.25 | 16.13 | 16.22 | 1,062,261 | +0.09(+0.55%) |
May 18, 2005 | 15.92 | 16.18 | 15.91 | 16.13 | 1,706,673 | +0.23(+1.43%) |
May 17, 2005 | 15.80 | 15.94 | 15.71 | 15.90 | 518,859 | +0.06(+0.36%) |
May 16, 2005 | 15.72 | 15.85 | 15.66 | 15.84 | 883,306 | +0.15(+0.93%) |
May 13, 2005 | 15.60 | 15.78 | 15.54 | 15.70 | 2,291,515 | +0.19(+1.26%) |
May 12, 2005 | 15.52 | 15.65 | 15.45 | 15.50 | 371,477 | +0.02(+0.10%) |
May 11, 2005 | 15.41 | 15.54 | 15.28 | 15.49 | 2,288,432 | +0.07(+0.47%) |
May 10, 2005 | 15.54 | 15.54 | 15.37 | 15.41 | 426,360 | -0.16(-1.04%) |
May 09, 2005 | 15.55 | 15.60 | 15.45 | 15.58 | 334,970 | +0.06(+0.42%) |
May 06, 2005 | 15.53 | 15.57 | 15.49 | 15.51 | 432,650 | +0.04(+0.26%) |
May 05, 2005 | 15.49 | 15.58 | 15.41 | 15.47 | 892,433 | -0.02(-0.16%) |
May 04, 2005 | 15.43 | 15.56 | 15.37 | 15.49 | 512,446 | +0.11(+0.68%) |
May 03, 2005 | 15.28 | 15.45 | 15.28 | 15.39 | 351,497 | +0.11(+0.69%) |
May 02, 2005 | 15.37 | 15.43 | 15.24 | 15.28 | 389,977 | -0.02(-0.11%) |
Apr 29, 2005 | 15.32 | 15.35 | 15.11 | 15.30 | 522,559 | +0.14(+0.91%) |
Apr 28, 2005 | 15.25 | 15.34 | 15.16 | 15.16 | 444,613 | -0.15(-1.01%) |
Apr 27, 2005 | 15.16 | 15.39 | 15.16 | 15.32 | 526,259 | +0.06(+0.37%) |
Apr 26, 2005 | 15.31 | 15.49 | 15.24 | 15.26 | 664,144 | -0.11(-0.69%) |
Apr 25, 2005 | 15.34 | 15.45 | 15.31 | 15.37 | 971,365 | +0.11(+0.69%) |
Apr 22, 2005 | 15.32 | 15.40 | 15.15 | 15.26 | 802,153 | -0.19(-1.21%) |
Apr 21, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 1,808,422 | +0.41(+2.70%) |
Apr 20, 2005 | 15.37 | 15.37 | 14.98 | 15.04 | 980,739 | -0.14(-0.91%) |
Apr 19, 2005 | 15.18 | 15.21 | 15.08 | 15.18 | 871,589 | +0.19(+1.24%) |
Apr 18, 2005 | 15.04 | 15.12 | 14.98 | 14.99 | 2,519,064 | +0.02(+0.11%) |
Apr 15, 2005 | 15.25 | 15.28 | 14.97 | 14.98 | 1,719,130 | -0.47(-3.04%) |
Apr 14, 2005 | 15.60 | 15.64 | 15.43 | 15.45 | 818,433 | -0.22(-1.40%) |
Apr 13, 2005 | 15.83 | 15.86 | 15.61 | 15.66 | 971,859 | -0.23(-1.43%) |
Apr 12, 2005 | 15.78 | 15.91 | 15.62 | 15.89 | 783,283 | +0.10(+0.62%) |
Apr 11, 2005 | 15.96 | 15.96 | 15.78 | 15.79 | 884,293 | -0.09(-0.56%) |
Apr 08, 2005 | 16.02 | 16.04 | 15.86 | 15.88 | 526,382 | -0.11(-0.71%) |
Apr 07, 2005 | 15.80 | 16.01 | 15.80 | 16.00 | 812,267 | +0.21(+1.34%) |
Apr 06, 2005 | 15.88 | 15.94 | 15.78 | 15.79 | 558,942 | -0.02(-0.15%) |
Apr 05, 2005 | 15.84 | 15.88 | 15.79 | 15.81 | 672,778 | +0.03(+0.21%) |
Apr 04, 2005 | 15.69 | 15.83 | 15.64 | 15.78 | 1,188,430 | +0.06(+0.36%) |
Apr 01, 2005 | 15.81 | 15.97 | 15.69 | 15.72 | 2,522,517 | -0.14(-0.87%) |
Mar 31, 2005 | 15.84 | 15.93 | 15.79 | 15.86 | 672,901 | +0.02(+0.15%) |
Mar 30, 2005 | 15.62 | 15.88 | 15.62 | 15.84 | 1,146,374 | +0.24(+1.51%) |
Mar 29, 2005 | 15.61 | 15.79 | 15.57 | 15.60 | 907,479 | -0.12(-0.77%) |
Mar 28, 2005 | 15.72 | 15.90 | 15.72 | 15.72 | 795,493 | +0.02(+0.10%) |
Mar 24, 2005 | 15.65 | 15.86 | 15.65 | 15.71 | 555,612 | +0.01(+0.05%) |
Mar 23, 2005 | 15.49 | 15.78 | 15.49 | 15.70 | 816,830 | +0.06(+0.41%) |
Mar 22, 2005 | 15.77 | 15.85 | 15.59 | 15.63 | 1,904,992 | -0.14(-0.87%) |
Mar 21, 2005 | 15.78 | 15.86 | 15.69 | 15.77 | 1,047,215 | +0.00(+0.00%) |
Mar 18, 2005 | 15.81 | 15.91 | 15.71 | 15.77 | 1,661,657 | -0.09(-0.56%) |
Mar 17, 2005 | 15.84 | 15.94 | 15.81 | 15.86 | 415,383 | -0.01(-0.05%) |
Mar 16, 2005 | 16.01 | 16.05 | 15.82 | 15.87 | 699,047 | -0.16(-1.01%) |
Mar 15, 2005 | 16.19 | 16.28 | 16.03 | 16.03 | 405,516 | -0.16(-1.00%) |
Mar 14, 2005 | 16.13 | 16.21 | 16.05 | 16.19 | 800,057 | +0.06(+0.40%) |
Mar 11, 2005 | 16.22 | 16.42 | 16.09 | 16.13 | 697,691 | -0.21(-1.29%) |
Mar 10, 2005 | 16.22 | 16.35 | 16.16 | 16.34 | 706,077 | +0.07(+0.45%) |
Mar 09, 2005 | 16.14 | 16.41 | 16.14 | 16.27 | 1,167,217 | -0.03(-0.20%) |
Mar 08, 2005 | 16.38 | 16.53 | 16.30 | 16.30 | 910,933 | -0.14(-0.84%) |
Mar 07, 2005 | 16.22 | 16.57 | 16.22 | 16.44 | 667,104 | +0.12(+0.75%) |
Mar 04, 2005 | 16.14 | 16.39 | 16.14 | 16.31 | 918,579 | +0.11(+0.65%) |
Mar 03, 2005 | 16.31 | 16.38 | 16.14 | 16.21 | 496,166 | -0.12(-0.75%) |
Mar 02, 2005 | 16.28 | 16.45 | 16.22 | 16.33 | 557,092 | -0.04(-0.25%) |
Mar 01, 2005 | 16.30 | 16.40 | 16.25 | 16.37 | 735,554 | +0.19(+1.20%) |
Feb 28, 2005 | 16.19 | 16.34 | 16.12 | 16.18 | 1,041,295 | -0.05(-0.30%) |
Feb 25, 2005 | 16.14 | 16.27 | 16.09 | 16.22 | 712,244 | +0.11(+0.65%) |
Feb 24, 2005 | 16.00 | 16.15 | 15.93 | 16.12 | 1,082,365 | +0.14(+0.86%) |
Feb 23, 2005 | 15.99 | 16.09 | 15.89 | 15.98 | 1,278,463 | -0.05(-0.30%) |
Feb 22, 2005 | 15.93 | 16.25 | 15.93 | 16.03 | 1,217,784 | -0.09(-0.55%) |
Feb 18, 2005 | 16.14 | 16.23 | 16.12 | 16.12 | 428,950 | -0.03(-0.20%) |
Feb 17, 2005 | 16.37 | 16.44 | 16.15 | 16.15 | 566,712 | -0.27(-1.63%) |
Feb 16, 2005 | 16.35 | 16.48 | 16.35 | 16.42 | 666,118 | -0.06(-0.34%) |
Feb 15, 2005 | 16.33 | 16.58 | 16.33 | 16.48 | 1,285,863 | +0.08(+0.49%) |
Feb 14, 2005 | 16.28 | 16.44 | 16.28 | 16.39 | 1,188,184 | +0.03(+0.20%) |
Feb 11, 2005 | 16.08 | 16.40 | 16.08 | 16.36 | 699,664 | +0.15(+0.95%) |
Feb 10, 2005 | 16.18 | 16.27 | 16.10 | 16.21 | 508,622 | +0.03(+0.20%) |
Feb 09, 2005 | 16.44 | 16.47 | 16.18 | 16.18 | 1,438,302 | -0.28(-1.72%) |
Feb 08, 2005 | 16.34 | 16.53 | 16.33 | 16.46 | 599,148 | +0.08(+0.50%) |
Feb 07, 2005 | 16.43 | 16.49 | 16.36 | 16.38 | 1,149,087 | -0.05(-0.30%) |
Feb 04, 2005 | 16.18 | 16.46 | 16.12 | 16.43 | 1,045,241 | +0.27(+1.66%) |
Feb 03, 2005 | 16.24 | 16.25 | 16.07 | 16.16 | 1,217,537 | -0.10(-0.60%) |
Feb 02, 2005 | 16.22 | 16.33 | 16.18 | 16.26 | 572,755 | +0.01(+0.05%) |
Feb 01, 2005 | 16.22 | 16.28 | 16.16 | 16.25 | 866,780 | +0.10(+0.60%) |
Jan 31, 2005 | 16.05 | 16.22 | 16.05 | 16.15 | 1,620,834 | +0.11(+0.71%) |
Jan 28, 2005 | 16.09 | 16.15 | 15.91 | 16.04 | 423,276 | +0.00(+0.00%) |
Jan 27, 2005 | 15.98 | 16.09 | 15.95 | 16.04 | 889,226 | -0.02(-0.10%) |
Jan 26, 2005 | 16.01 | 16.09 | 15.93 | 16.05 | 448,436 | +0.16(+1.02%) |
Jan 25, 2005 | 15.88 | 16.05 | 15.88 | 15.89 | 1,308,186 | +0.02(+0.15%) |
Jan 24, 2005 | 16.01 | 16.05 | 15.84 | 15.87 | 1,212,480 | -0.13(-0.81%) |
Jan 21, 2005 | 16.22 | 16.22 | 15.99 | 16.00 | 1,873,665 | -0.11(-0.70%) |
Jan 20, 2005 | 16.20 | 16.25 | 16.05 | 16.11 | 1,241,093 | -0.11(-0.70%) |
Jan 19, 2005 | 16.57 | 16.57 | 16.22 | 16.22 | 1,248,740 | -0.35(-2.10%) |
Jan 18, 2005 | 16.37 | 16.57 | 16.33 | 16.57 | 647,865 | +0.18(+1.09%) |
Jan 14, 2005 | 16.33 | 16.46 | 16.33 | 16.39 | 5,060,944 | +0.05(+0.30%) |
Jan 13, 2005 | 16.50 | 16.52 | 16.30 | 16.35 | 1,460,995 | -0.16(-1.00%) |
Jan 12, 2005 | 16.42 | 16.53 | 16.33 | 16.51 | 3,440,233 | +0.09(+0.56%) |
Jan 11, 2005 | 16.31 | 16.56 | 16.31 | 16.42 | 905,136 | -0.16(-0.98%) |
Jan 10, 2005 | 16.74 | 16.74 | 16.53 | 16.58 | 609,015 | +0.00(+0.00%) |
Jan 07, 2005 | 16.54 | 16.72 | 16.49 | 16.58 | 487,902 | +0.03(+0.20%) |
Jan 06, 2005 | 16.63 | 16.72 | 16.54 | 16.55 | 594,092 | -0.05(-0.29%) |
Jan 05, 2005 | 16.66 | 16.82 | 16.60 | 16.60 | 1,003,308 | -0.06(-0.34%) |
Jan 04, 2005 | 17.01 | 17.08 | 16.59 | 16.65 | 943,122 | -0.32(-1.86%) |
Jan 03, 2005 | 17.25 | 17.27 | 16.95 | 16.97 | 1,632,797 | -0.15(-0.90%) |
Dec 31, 2004 | 17.15 | 17.21 | 17.10 | 17.12 | 603,465 | -0.02(-0.14%) |
Dec 30, 2004 | 17.16 | 17.20 | 17.13 | 17.15 | 669,448 | +0.01(+0.05%) |
Dec 29, 2004 | 17.10 | 17.19 | 17.09 | 17.14 | 474,706 | +0.00(+0.00%) |
Dec 28, 2004 | 17.04 | 17.16 | 17.04 | 17.14 | 602,108 | +0.09(+0.52%) |
Dec 27, 2004 | 17.21 | 17.21 | 17.02 | 17.05 | 293,654 | -0.11(-0.61%) |
Dec 23, 2004 | 17.15 | 17.19 | 17.08 | 17.16 | 1,832,595 | +0.04(+0.24%) |
Dec 22, 2004 | 17.12 | 17.21 | 17.04 | 17.12 | 781,310 | +0.03(+0.19%) |
Dec 21, 2004 | 17.01 | 17.11 | 16.95 | 17.08 | 2,423,358 | +0.19(+1.10%) |
Dec 20, 2004 | 17.19 | 17.19 | 16.87 | 16.90 | 410,203 | -0.10(-0.57%) |
Dec 17, 2004 | 17.04 | 17.12 | 16.95 | 16.99 | 594,708 | -0.42(-2.42%) |
Dec 16, 2004 | 17.43 | 17.57 | 17.32 | 17.42 | 811,403 | -0.07(-0.42%) |
Dec 15, 2004 | 17.51 | 17.60 | 17.41 | 17.49 | 615,058 | +0.00(+0.00%) |
Dec 14, 2004 | 17.19 | 17.56 | 17.19 | 17.49 | 2,094,677 | +0.03(+0.19%) |
Dec 13, 2004 | 17.43 | 17.47 | 17.33 | 17.46 | 728,031 | +0.20(+1.17%) |
Dec 10, 2004 | 17.21 | 17.36 | 17.21 | 17.25 | 642,191 | -0.09(-0.51%) |
Dec 09, 2004 | 17.25 | 17.39 | 17.06 | 17.34 | 920,676 | -0.01(-0.05%) |
Dec 08, 2004 | 17.34 | 17.42 | 17.28 | 17.35 | 526,875 | -0.02(-0.09%) |
Dec 07, 2004 | 17.67 | 17.74 | 17.34 | 17.37 | 1,146,867 | -0.24(-1.34%) |
Dec 06, 2004 | 17.43 | 17.67 | 17.43 | 17.60 | 433,266 | +0.07(+0.42%) |
Dec 03, 2004 | 17.60 | 17.69 | 17.51 | 17.53 | 975,682 | +0.12(+0.70%) |
Dec 02, 2004 | 17.55 | 17.57 | 17.29 | 17.41 | 1,014,902 | +0.05(+0.28%) |
Dec 01, 2004 | 17.11 | 17.38 | 17.07 | 17.36 | 1,444,592 | +0.35(+2.05%) |
Nov 30, 2004 | 17.12 | 17.12 | 17.01 | 17.01 | 363,707 | -0.10(-0.57%) |
Nov 29, 2004 | 17.15 | 17.25 | 17.00 | 17.11 | 938,559 | +0.01(+0.05%) |
Nov 26, 2004 | 17.19 | 17.19 | 17.08 | 17.10 | 265,781 | -0.02(-0.14%) |
Nov 24, 2004 | 17.00 | 17.12 | 17.00 | 17.12 | 320,047 | +0.14(+0.81%) |
Nov 23, 2004 | 17.03 | 17.12 | 16.91 | 16.99 | 604,945 | -0.07(-0.43%) |
Nov 22, 2004 | 16.95 | 17.11 | 16.89 | 17.06 | 446,339 | +0.02(+0.14%) |
Nov 19, 2004 | 17.19 | 17.32 | 17.00 | 17.04 | 414,643 | -0.27(-1.55%) |
Nov 18, 2004 | 17.17 | 17.33 | 17.16 | 17.30 | 954,716 | +0.06(+0.38%) |
Nov 17, 2004 | 17.23 | 17.37 | 17.16 | 17.24 | 866,903 | +0.19(+1.14%) |
Nov 16, 2004 | 16.24 | 17.08 | 16.24 | 17.04 | 743,694 | -0.13(-0.76%) |
Nov 15, 2004 | 17.25 | 17.32 | 17.07 | 17.17 | 3,180,495 | +0.10(+0.57%) |
Nov 12, 2004 | 17.03 | 17.08 | 16.80 | 17.08 | 486,299 | +0.24(+1.40%) |
Nov 11, 2004 | 16.60 | 16.86 | 16.60 | 16.84 | 655,511 | +0.21(+1.27%) |
Nov 10, 2004 | 16.75 | 16.75 | 16.60 | 16.63 | 845,813 | -0.15(-0.87%) |
Nov 09, 2004 | 16.72 | 16.86 | 16.71 | 16.78 | 781,434 | -0.01(-0.05%) |
Nov 08, 2004 | 16.77 | 16.81 | 16.70 | 16.78 | 572,755 | +0.02(+0.14%) |
Nov 05, 2004 | 16.78 | 16.82 | 16.65 | 16.76 | 6,066,596 | +0.15(+0.88%) |
Nov 04, 2004 | 16.42 | 16.63 | 16.35 | 16.61 | 704,721 | +0.19(+1.13%) |
Nov 03, 2004 | 16.62 | 16.67 | 16.35 | 16.43 | 1,182,387 | +0.09(+0.55%) |
Nov 02, 2004 | 16.35 | 16.51 | 16.27 | 16.34 | 1,099,138 | +0.02(+0.15%) |
Nov 01, 2004 | 16.26 | 16.35 | 16.18 | 16.31 | 481,242 | +0.13(+0.80%) |
Oct 29, 2004 | 16.26 | 16.29 | 16.09 | 16.18 | 1,004,542 | +0.01(+0.05%) |
Oct 28, 2004 | 16.01 | 16.27 | 16.01 | 16.18 | 1,207,670 | +0.04(+0.25%) |
Oct 27, 2004 | 15.81 | 16.18 | 15.74 | 16.14 | 1,130,094 | +0.38(+2.42%) |
Oct 26, 2004 | 15.71 | 15.81 | 15.65 | 15.75 | 390,840 | +0.03(+0.21%) |
Oct 25, 2004 | 15.72 | 15.82 | 15.69 | 15.72 | 541,922 | -0.02(-0.15%) |
Oct 22, 2004 | 16.11 | 16.11 | 15.74 | 15.75 | 803,633 | -0.35(-2.17%) |
Oct 21, 2004 | 16.07 | 16.16 | 15.92 | 16.09 | 468,169 | +0.14(+0.86%) |
Oct 20, 2004 | 15.82 | 15.99 | 15.79 | 15.96 | 262,451 | +0.02(+0.15%) |
Oct 19, 2004 | 16.01 | 16.16 | 15.92 | 15.93 | 3,250,055 | +0.00(+0.00%) |
Oct 18, 2004 | 15.67 | 15.95 | 15.67 | 15.93 | 296,367 | +0.16(+1.03%) |
Oct 15, 2004 | 15.75 | 15.89 | 15.69 | 15.77 | 306,850 | +0.10(+0.62%) |
Oct 14, 2004 | 15.87 | 15.87 | 15.66 | 15.67 | 233,714 | -0.12(-0.77%) |
Oct 13, 2004 | 16.07 | 16.07 | 15.76 | 15.79 | 241,854 | -0.06(-0.36%) |
Oct 12, 2004 | 15.70 | 15.87 | 15.66 | 15.85 | 353,840 | -0.04(-0.25%) |
Oct 11, 2004 | 15.82 | 15.92 | 15.81 | 15.89 | 250,981 | +0.05(+0.31%) |
Oct 08, 2004 | 16.00 | 16.09 | 15.79 | 15.84 | 459,906 | -0.23(-1.41%) |
Oct 07, 2004 | 16.14 | 16.25 | 16.07 | 16.07 | 717,054 | -0.17(-1.05%) |
Oct 06, 2004 | 16.06 | 16.24 | 16.02 | 16.24 | 905,753 | +0.11(+0.65%) |
Oct 05, 2004 | 16.05 | 16.17 | 15.99 | 16.14 | 428,580 | +0.11(+0.71%) |
Oct 04, 2004 | 16.12 | 16.17 | 16.02 | 16.02 | 2,061,130 | +0.13(+0.82%) |
Oct 01, 2004 | 15.59 | 15.94 | 15.59 | 15.89 | 1,150,691 | +0.39(+2.51%) |
Sep 30, 2004 | 15.41 | 15.55 | 15.41 | 15.50 | 176,488 | +0.06(+0.37%) |
Sep 29, 2004 | 15.26 | 15.46 | 15.26 | 15.45 | 1,459,762 | +0.16(+1.06%) |
Sep 28, 2004 | 15.32 | 15.32 | 15.14 | 15.28 | 1,270,446 | +0.04(+0.27%) |
Sep 27, 2004 | 15.31 | 15.37 | 15.23 | 15.24 | 1,554,974 | -0.14(-0.90%) |
Sep 24, 2004 | 15.49 | 15.58 | 15.38 | 15.38 | 411,930 | -0.13(-0.84%) |
Sep 23, 2004 | 15.50 | 15.58 | 15.44 | 15.51 | 291,064 | +0.04(+0.26%) |
Sep 22, 2004 | 15.58 | 15.65 | 15.45 | 15.47 | 239,511 | -0.26(-1.65%) |
Sep 21, 2004 | 15.67 | 15.81 | 15.67 | 15.73 | 295,504 | +0.06(+0.36%) |
Sep 20, 2004 | 15.49 | 15.78 | 15.49 | 15.67 | 655,018 | +0.09(+0.57%) |
Sep 17, 2004 | 15.53 | 15.63 | 15.48 | 15.58 | 316,470 | +0.07(+0.47%) |
Sep 16, 2004 | 15.53 | 15.61 | 15.49 | 15.51 | 171,062 | +0.03(+0.21%) |
Sep 15, 2004 | 15.59 | 15.61 | 15.45 | 15.48 | 194,618 | -0.25(-1.60%) |
Sep 14, 2004 | 15.63 | 15.74 | 15.61 | 15.73 | 222,368 | +0.06(+0.41%) |
Sep 13, 2004 | 15.66 | 15.80 | 15.62 | 15.66 | 674,134 | +0.07(+0.47%) |
Sep 10, 2004 | 15.35 | 15.62 | 15.28 | 15.59 | 360,993 | +0.26(+1.69%) |
Sep 09, 2004 | 15.18 | 15.39 | 15.12 | 15.33 | 331,024 | +0.23(+1.50%) |
Sep 08, 2004 | 15.08 | 15.21 | 15.06 | 15.11 | 276,141 | +0.02(+0.11%) |
Sep 07, 2004 | 15.04 | 15.20 | 15.02 | 15.09 | 353,100 | +0.06(+0.43%) |
Sep 03, 2004 | 15.18 | 15.21 | 15.01 | 15.02 | 208,801 | -0.33(-2.17%) |
Sep 02, 2004 | 15.11 | 15.36 | 15.11 | 15.36 | 199,921 | +0.18(+1.18%) |
Sep 01, 2004 | 15.06 | 15.24 | 15.01 | 15.18 | 644,165 | +0.11(+0.75%) |
Aug 31, 2004 | 15.14 | 15.14 | 14.92 | 15.06 | 1,127,998 | -0.06(-0.37%) |
Aug 30, 2004 | 15.27 | 15.27 | 15.11 | 15.12 | 274,537 | -0.15(-1.01%) |
Aug 27, 2004 | 15.24 | 15.34 | 15.22 | 15.28 | 395,280 | +0.06(+0.43%) |
Aug 26, 2004 | 15.22 | 15.31 | 15.20 | 15.21 | 354,580 | -0.08(-0.53%) |
Aug 25, 2004 | 15.04 | 15.32 | 15.04 | 15.29 | 481,366 | +0.17(+1.13%) |
Aug 24, 2004 | 15.28 | 15.28 | 15.06 | 15.12 | 349,647 | -0.08(-0.53%) |
Aug 23, 2004 | 15.19 | 15.28 | 15.15 | 15.20 | 186,848 | +0.07(+0.48%) |
Aug 20, 2004 | 15.04 | 15.20 | 15.04 | 15.13 | 291,804 | +0.07(+0.48%) |
Aug 19, 2004 | 15.10 | 15.15 | 14.97 | 15.06 | 530,452 | -0.05(-0.32%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.74 | 15.11 | 1,046,475 | +0.24(+1.64%) |
Aug 17, 2004 | 14.89 | 14.95 | 14.81 | 14.86 | 437,336 | +0.10(+0.66%) |
Aug 16, 2004 | 14.70 | 14.85 | 14.64 | 14.77 | 524,902 | +0.13(+0.89%) |
Aug 13, 2004 | 14.65 | 14.68 | 14.55 | 14.64 | 527,739 | +0.08(+0.56%) |
Aug 12, 2004 | 14.64 | 14.72 | 14.48 | 14.55 | 3,259,674 | -0.29(-1.97%) |
Aug 11, 2004 | 15.02 | 15.02 | 14.73 | 14.85 | 501,469 | -0.38(-2.50%) |
Aug 10, 2004 | 15.01 | 15.23 | 15.01 | 15.23 | 963,225 | +0.26(+1.73%) |
Aug 09, 2004 | 15.07 | 15.07 | 14.92 | 14.97 | 381,590 | +0.10(+0.65%) |
Aug 06, 2004 | 15.16 | 15.23 | 14.87 | 14.87 | 594,338 | -0.46(-3.01%) |
Aug 05, 2004 | 15.64 | 15.64 | 15.32 | 15.33 | 433,020 | -0.24(-1.51%) |
Aug 04, 2004 | 15.45 | 15.66 | 15.45 | 15.57 | 969,639 | +0.02(+0.16%) |
Aug 03, 2004 | 15.75 | 15.79 | 15.51 | 15.54 | 529,835 | -0.26(-1.64%) |
Aug 02, 2004 | 15.66 | 15.85 | 15.60 | 15.80 | 521,695 | +0.04(+0.26%) |
Jul 30, 2004 | 15.71 | 15.84 | 15.66 | 15.76 | 208,801 | +0.03(+0.21%) |
Jul 29, 2004 | 15.61 | 15.79 | 15.61 | 15.73 | 633,065 | +0.22(+1.41%) |
Jul 28, 2004 | 15.46 | 15.62 | 15.29 | 15.51 | 1,180,044 | -0.01(-0.05%) |
Jul 27, 2004 | 15.41 | 15.59 | 15.36 | 15.52 | 718,534 | +0.15(+0.95%) |
Jul 26, 2004 | 15.35 | 15.44 | 15.24 | 15.37 | 564,739 | +0.09(+0.58%) |
Jul 23, 2004 | 15.49 | 15.49 | 15.27 | 15.28 | 330,777 | -0.27(-1.72%) |
Jul 22, 2004 | 15.35 | 15.63 | 15.31 | 15.55 | 963,965 | +0.16(+1.05%) |
Jul 21, 2004 | 15.87 | 15.88 | 15.37 | 15.39 | 787,107 | -0.24(-1.50%) |
Jul 20, 2004 | 15.41 | 15.62 | 15.37 | 15.62 | 619,868 | +0.25(+1.63%) |
Jul 19, 2004 | 15.30 | 15.48 | 15.26 | 15.37 | 850,746 | +0.05(+0.32%) |
Jul 16, 2004 | 15.62 | 15.63 | 15.29 | 15.32 | 564,369 | -0.16(-1.05%) |
Jul 15, 2004 | 15.57 | 15.68 | 15.49 | 15.49 | 309,564 | -0.08(-0.52%) |
Jul 14, 2004 | 15.65 | 15.77 | 15.51 | 15.57 | 1,032,415 | -0.25(-1.59%) |
Jul 13, 2004 | 15.96 | 15.97 | 15.80 | 15.82 | 388,373 | -0.07(-0.46%) |
Jul 12, 2004 | 15.81 | 15.92 | 15.73 | 15.89 | 1,527,594 | -0.02(-0.15%) |
Jul 09, 2004 | 15.91 | 15.99 | 15.88 | 15.92 | 269,727 | +0.13(+0.82%) |
Jul 08, 2004 | 15.88 | 16.02 | 15.78 | 15.79 | 340,274 | -0.27(-1.67%) |
Jul 07, 2004 | 15.91 | 16.13 | 15.91 | 16.05 | 255,544 | +0.11(+0.66%) |
Jul 06, 2004 | 16.11 | 16.19 | 15.87 | 15.95 | 1,044,378 | -0.35(-2.14%) |
Jul 02, 2004 | 16.49 | 16.49 | 16.26 | 16.30 | 434,869 | -0.18(-1.08%) |