Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.17 | 14.17 | 14.01 | 14.02 | 1,854,313 | -0.06(-0.40%) |
Dec 30, 2004 | 14.20 | 14.21 | 14.08 | 14.08 | 1,527,599 | -0.08(-0.55%) |
Dec 29, 2004 | 14.04 | 14.21 | 14.02 | 14.16 | 2,178,754 | +0.11(+0.80%) |
Dec 28, 2004 | 14.03 | 14.11 | 14.01 | 14.04 | 3,237,590 | +0.12(+0.88%) |
Dec 27, 2004 | 14.10 | 14.11 | 13.92 | 13.92 | 1,928,463 | -0.22(-1.54%) |
Dec 23, 2004 | 14.19 | 14.27 | 14.11 | 14.14 | 3,268,841 | -0.05(-0.32%) |
Dec 22, 2004 | 14.03 | 14.22 | 13.98 | 14.19 | 3,708,910 | +0.10(+0.72%) |
Dec 21, 2004 | 14.07 | 14.12 | 13.96 | 14.08 | 3,810,333 | +0.06(+0.40%) |
Dec 20, 2004 | 14.02 | 14.14 | 13.93 | 14.03 | 4,552,968 | +0.09(+0.66%) |
Dec 17, 2004 | 13.67 | 14.07 | 13.66 | 13.94 | 6,532,853 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.04 | 13.87 | 13.92 | 3,703,796 | -0.12(-0.85%) |
Dec 15, 2004 | 14.06 | 14.13 | 13.95 | 14.04 | 3,863,460 | +0.01(+0.10%) |
Dec 14, 2004 | 14.07 | 14.09 | 13.97 | 14.02 | 5,458,391 | -0.06(-0.40%) |
Dec 13, 2004 | 13.87 | 14.08 | 13.87 | 14.08 | 6,150,740 | +0.27(+1.99%) |
Dec 10, 2004 | 14.22 | 14.22 | 13.62 | 13.81 | 6,234,833 | +0.05(+0.33%) |
Dec 09, 2004 | 13.73 | 13.82 | 13.63 | 13.76 | 6,022,611 | -0.04(-0.31%) |
Dec 08, 2004 | 14.02 | 14.04 | 13.75 | 13.80 | 5,819,765 | +0.07(+0.49%) |
Dec 07, 2004 | 13.80 | 13.88 | 13.64 | 13.73 | 4,829,112 | -0.11(-0.79%) |
Dec 06, 2004 | 13.80 | 13.90 | 13.68 | 13.84 | 4,852,408 | -0.04(-0.25%) |
Dec 03, 2004 | 13.46 | 13.91 | 13.46 | 13.88 | 7,089,971 | +0.13(+0.95%) |
Dec 02, 2004 | 13.62 | 13.97 | 13.52 | 13.75 | 7,905,050 | +0.30(+2.25%) |
Dec 01, 2004 | 13.24 | 13.52 | 13.21 | 13.45 | 6,658,140 | +0.20(+1.54%) |
Nov 30, 2004 | 13.26 | 13.38 | 13.22 | 13.24 | 6,017,213 | -0.10(-0.71%) |
Nov 29, 2004 | 13.21 | 13.42 | 13.18 | 13.34 | 7,827,491 | +0.07(+0.50%) |
Nov 26, 2004 | 13.36 | 13.38 | 13.23 | 13.27 | 2,043,807 | -0.02(-0.16%) |
Nov 24, 2004 | 13.43 | 13.44 | 13.25 | 13.29 | 3,819,140 | -0.07(-0.53%) |
Nov 23, 2004 | 13.38 | 13.44 | 13.26 | 13.36 | 4,704,961 | -0.01(-0.11%) |
Nov 22, 2004 | 13.23 | 13.39 | 13.09 | 13.38 | 5,829,140 | +0.21(+1.60%) |
Nov 19, 2004 | 13.36 | 13.36 | 13.15 | 13.16 | 5,876,016 | +0.01(+0.11%) |
Nov 18, 2004 | 13.14 | 13.19 | 13.10 | 13.15 | 6,118,637 | +0.03(+0.24%) |
Nov 17, 2004 | 13.10 | 13.18 | 13.00 | 13.12 | 5,785,105 | +0.07(+0.54%) |
Nov 16, 2004 | 13.26 | 13.29 | 12.90 | 13.05 | 5,639,930 | -0.17(-1.28%) |
Nov 15, 2004 | 13.33 | 13.43 | 13.18 | 13.22 | 4,929,115 | +0.11(+0.81%) |
Nov 12, 2004 | 13.06 | 13.17 | 12.89 | 13.11 | 7,952,495 | -0.26(-1.97%) |
Nov 11, 2004 | 13.27 | 13.40 | 13.25 | 13.38 | 5,362,081 | +0.18(+1.33%) |
Nov 10, 2004 | 13.04 | 13.27 | 13.04 | 13.20 | 5,892,494 | +0.18(+1.35%) |
Nov 09, 2004 | 13.13 | 13.21 | 12.97 | 13.02 | 5,396,173 | -0.09(-0.67%) |
Nov 08, 2004 | 12.94 | 13.14 | 12.79 | 13.11 | 4,786,213 | +0.13(+1.00%) |
Nov 05, 2004 | 13.16 | 13.16 | 12.93 | 12.98 | 4,908,944 | -0.04(-0.30%) |
Nov 04, 2004 | 12.82 | 13.03 | 12.75 | 13.02 | 5,308,387 | +0.25(+1.93%) |
Nov 03, 2004 | 12.95 | 13.02 | 12.71 | 12.77 | 7,053,038 | +0.12(+0.95%) |
Nov 02, 2004 | 13.15 | 13.15 | 12.60 | 12.65 | 9,990,336 | -0.37(-2.84%) |
Nov 01, 2004 | 12.63 | 13.02 | 12.62 | 13.02 | 9,122,414 | +0.39(+3.12%) |
Oct 29, 2004 | 12.67 | 12.71 | 12.57 | 12.63 | 9,303,953 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,485,264 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,415,252 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,997,382 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,371 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,217,731 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,122 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.20 | 13.34 | 6,528,591 | +0.15(+1.12%) |
Oct 19, 2004 | 13.64 | 13.67 | 13.16 | 13.19 | 5,500,153 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.64 | 3,371,685 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,587,712 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,033,123 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,249 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,867,977 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.90 | 13.92 | 1,890,109 | -0.07(-0.50%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.88 | 14.00 | 4,152,388 | -0.15(-1.05%) |
Oct 07, 2004 | 14.26 | 14.27 | 14.14 | 14.14 | 2,650,926 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.13 | 14.26 | 1,819,937 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.28 | 14.13 | 14.15 | 2,283,018 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,735,615 | +0.12(+0.82%) |
Oct 01, 2004 | 13.80 | 14.17 | 13.77 | 14.13 | 3,508,052 | +0.33(+2.40%) |
Sep 30, 2004 | 13.79 | 13.91 | 13.70 | 13.80 | 3,398,390 | +0.01(+0.05%) |
Sep 29, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 3,242,136 | +0.00(+0.03%) |
Sep 28, 2004 | 13.54 | 13.82 | 13.53 | 13.79 | 3,737,604 | +0.28(+2.08%) |
Sep 27, 2004 | 13.58 | 13.60 | 13.50 | 13.51 | 3,144,690 | -0.12(-0.90%) |
Sep 24, 2004 | 13.60 | 13.80 | 13.59 | 13.63 | 2,787,578 | -0.01(-0.05%) |
Sep 23, 2004 | 13.52 | 13.67 | 13.45 | 13.64 | 4,724,279 | +0.13(+0.94%) |
Sep 22, 2004 | 13.83 | 13.90 | 13.45 | 13.51 | 6,330,574 | -0.39(-2.83%) |
Sep 21, 2004 | 13.85 | 13.95 | 13.79 | 13.91 | 4,858,090 | +0.06(+0.41%) |
Sep 20, 2004 | 14.01 | 14.03 | 13.84 | 13.85 | 4,181,935 | -0.18(-1.25%) |
Sep 17, 2004 | 14.08 | 14.09 | 13.97 | 14.03 | 3,987,895 | -0.05(-0.33%) |
Sep 16, 2004 | 14.13 | 14.17 | 14.07 | 14.07 | 1,891,814 | -0.01(-0.07%) |
Sep 15, 2004 | 14.11 | 14.20 | 14.05 | 14.08 | 1,959,145 | -0.06(-0.45%) |
Sep 14, 2004 | 14.15 | 14.24 | 14.11 | 14.15 | 2,786,441 | -0.00(-0.02%) |
Sep 13, 2004 | 14.07 | 14.16 | 14.04 | 14.15 | 3,400,947 | +0.07(+0.50%) |
Sep 10, 2004 | 14.18 | 14.20 | 14.04 | 14.08 | 3,635,897 | -0.09(-0.62%) |
Sep 09, 2004 | 14.16 | 14.18 | 14.08 | 14.17 | 1,822,778 | +0.01(+0.05%) |
Sep 08, 2004 | 14.22 | 14.22 | 14.11 | 14.16 | 2,242,108 | -0.06(-0.40%) |
Sep 07, 2004 | 14.17 | 14.29 | 14.15 | 14.22 | 3,763,741 | +0.01(+0.05%) |
Sep 03, 2004 | 14.22 | 14.30 | 14.17 | 14.21 | 1,907,155 | +0.01(+0.05%) |
Sep 02, 2004 | 14.15 | 14.22 | 14.02 | 14.20 | 2,345,520 | +0.07(+0.52%) |
Sep 01, 2004 | 14.15 | 14.19 | 13.96 | 14.13 | 2,288,700 | +0.01(+0.10%) |
Aug 31, 2004 | 14.10 | 14.11 | 13.95 | 14.11 | 2,144,662 | +0.06(+0.45%) |
Aug 30, 2004 | 14.05 | 14.14 | 14.01 | 14.05 | 2,023,067 | -0.02(-0.18%) |
Aug 27, 2004 | 14.04 | 14.12 | 14.04 | 14.08 | 1,726,184 | +0.05(+0.35%) |
Aug 26, 2004 | 14.03 | 14.05 | 13.93 | 14.03 | 1,846,358 | -0.04(-0.25%) |
Aug 25, 2004 | 13.96 | 14.11 | 13.95 | 14.06 | 2,858,318 | +0.10(+0.73%) |
Aug 24, 2004 | 13.96 | 13.98 | 13.82 | 13.96 | 3,406,629 | +0.05(+0.33%) |
Aug 23, 2004 | 14.05 | 14.08 | 13.90 | 13.91 | 4,716,041 | -0.12(-0.88%) |
Aug 20, 2004 | 13.92 | 14.04 | 13.84 | 14.04 | 3,637,601 | +0.11(+0.81%) |
Aug 19, 2004 | 13.82 | 13.94 | 13.71 | 13.92 | 4,539,331 | +0.01(+0.05%) |
Aug 18, 2004 | 13.61 | 13.92 | 13.54 | 13.92 | 4,181,651 | +0.32(+2.38%) |
Aug 17, 2004 | 13.50 | 13.69 | 13.46 | 13.59 | 2,710,587 | +0.12(+0.91%) |
Aug 16, 2004 | 13.42 | 13.54 | 13.40 | 13.47 | 2,495,524 | +0.03(+0.24%) |
Aug 13, 2004 | 13.45 | 13.50 | 13.39 | 13.44 | 2,761,725 | -0.03(-0.24%) |
Aug 12, 2004 | 13.45 | 13.55 | 13.39 | 13.47 | 2,902,069 | -0.04(-0.31%) |
Aug 11, 2004 | 13.45 | 13.54 | 13.39 | 13.51 | 3,277,364 | -0.07(-0.49%) |
Aug 10, 2004 | 13.49 | 13.58 | 13.40 | 13.58 | 2,937,866 | +0.13(+0.97%) |
Aug 09, 2004 | 13.45 | 13.50 | 13.33 | 13.45 | 4,277,676 | +0.00(+0.00%) |
Aug 06, 2004 | 13.53 | 13.55 | 13.43 | 13.45 | 5,099,574 | -0.08(-0.62%) |
Aug 05, 2004 | 13.67 | 13.76 | 13.51 | 13.53 | 3,276,228 | -0.14(-1.03%) |
Aug 04, 2004 | 13.76 | 13.77 | 13.59 | 13.67 | 5,761,524 | -0.12(-0.87%) |
Aug 03, 2004 | 13.93 | 14.02 | 13.73 | 13.79 | 6,250,174 | -0.11(-0.81%) |
Aug 02, 2004 | 13.92 | 13.95 | 13.76 | 13.91 | 4,423,987 | -0.05(-0.33%) |
Jul 30, 2004 | 14.01 | 14.12 | 13.89 | 13.95 | 6,423,475 | -0.06(-0.40%) |
Jul 29, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 9,603,962 | +0.31(+2.23%) |
Jul 28, 2004 | 13.96 | 13.96 | 13.02 | 13.70 | 28,024,930 | -0.70(-4.89%) |
Jul 27, 2004 | 14.43 | 14.46 | 14.29 | 14.41 | 3,595,555 | -0.06(-0.44%) |
Jul 26, 2004 | 14.52 | 14.58 | 14.40 | 14.47 | 3,062,869 | -0.04(-0.27%) |
Jul 23, 2004 | 14.60 | 14.60 | 14.49 | 14.51 | 3,578,793 | -0.09(-0.60%) |
Jul 22, 2004 | 14.71 | 14.71 | 14.47 | 14.60 | 4,803,543 | -0.12(-0.81%) |
Jul 21, 2004 | 14.61 | 14.77 | 14.52 | 14.72 | 5,274,295 | +0.11(+0.75%) |
Jul 20, 2004 | 14.56 | 14.66 | 14.51 | 14.61 | 4,321,711 | +0.05(+0.34%) |
Jul 19, 2004 | 14.50 | 14.59 | 14.49 | 14.56 | 2,344,383 | +0.09(+0.66%) |
Jul 16, 2004 | 14.59 | 14.61 | 14.44 | 14.46 | 3,587,600 | +0.04(+0.24%) |
Jul 15, 2004 | 14.47 | 14.54 | 14.40 | 14.43 | 2,949,230 | +0.02(+0.15%) |
Jul 14, 2004 | 14.34 | 14.47 | 14.33 | 14.41 | 3,079,631 | -0.02(-0.17%) |
Jul 13, 2004 | 14.47 | 14.50 | 14.28 | 14.43 | 3,535,894 | +0.06(+0.39%) |
Jul 12, 2004 | 14.29 | 14.44 | 14.28 | 14.38 | 3,728,229 | +0.14(+1.01%) |
Jul 09, 2004 | 14.40 | 14.42 | 14.21 | 14.23 | 4,431,942 | -0.17(-1.17%) |
Jul 08, 2004 | 14.51 | 14.53 | 14.40 | 14.40 | 2,707,746 | -0.11(-0.73%) |
Jul 07, 2004 | 14.45 | 14.58 | 14.42 | 14.51 | 3,517,996 | +0.05(+0.37%) |
Jul 06, 2004 | 14.36 | 14.48 | 14.33 | 14.45 | 3,339,866 | +0.03(+0.19%) |
Jul 02, 2004 | 14.33 | 14.46 | 14.26 | 14.42 | 2,065,398 | +0.10(+0.66%) |
Jul 01, 2004 | 14.36 | 14.48 | 14.26 | 14.33 | 3,620,271 | -0.04(-0.25%) |
Jun 30, 2004 | 14.26 | 14.39 | 14.18 | 14.36 | 4,073,693 | +0.10(+0.72%) |
Jun 29, 2004 | 14.36 | 14.36 | 14.24 | 14.26 | 4,005,793 | -0.01(-0.10%) |
Jun 28, 2004 | 14.22 | 14.43 | 14.15 | 14.28 | 4,514,046 | +0.06(+0.40%) |
Jun 25, 2004 | 14.21 | 14.29 | 14.16 | 14.22 | 5,827,151 | +0.01(+0.05%) |
Jun 24, 2004 | 14.20 | 14.29 | 14.15 | 14.21 | 3,699,819 | +0.03(+0.22%) |
Jun 23, 2004 | 14.34 | 14.35 | 14.11 | 14.18 | 4,230,800 | -0.15(-1.06%) |
Jun 22, 2004 | 14.17 | 14.35 | 14.15 | 14.33 | 3,962,610 | +0.17(+1.19%) |
Jun 21, 2004 | 14.23 | 14.27 | 14.14 | 14.16 | 3,284,751 | -0.11(-0.76%) |
Jun 18, 2004 | 14.26 | 14.34 | 14.23 | 14.27 | 4,266,312 | -0.05(-0.37%) |
Jun 17, 2004 | 14.39 | 14.41 | 14.31 | 14.33 | 3,980,793 | -0.02(-0.15%) |
Jun 16, 2004 | 14.33 | 14.41 | 14.33 | 14.35 | 2,645,528 | +0.01(+0.10%) |
Jun 15, 2004 | 14.39 | 14.43 | 14.27 | 14.33 | 3,436,743 | -0.02(-0.17%) |
Jun 14, 2004 | 14.40 | 14.51 | 14.30 | 14.36 | 2,807,180 | -0.15(-1.02%) |
Jun 10, 2004 | 14.48 | 14.52 | 14.43 | 14.51 | 2,500,922 | +0.10(+0.68%) |
Jun 09, 2004 | 14.54 | 14.59 | 14.40 | 14.41 | 2,910,024 | -0.18(-1.25%) |
Jun 08, 2004 | 14.54 | 14.61 | 14.50 | 14.59 | 2,633,028 | -0.02(-0.12%) |
Jun 07, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 2,311,996 | +0.15(+1.05%) |
Jun 04, 2004 | 14.38 | 14.52 | 14.37 | 14.46 | 2,346,372 | +0.11(+0.79%) |
Jun 03, 2004 | 14.33 | 14.39 | 14.29 | 14.34 | 2,314,837 | -0.04(-0.29%) |
Jun 02, 2004 | 14.32 | 14.42 | 14.32 | 14.39 | 2,950,934 | +0.06(+0.42%) |
Jun 01, 2004 | 14.31 | 14.36 | 14.21 | 14.33 | 3,022,811 | +0.04(+0.25%) |
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,329 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,393,900 | -0.23(-1.60%) |
May 26, 2004 | 14.39 | 14.55 | 14.35 | 14.52 | 3,145,826 | +0.05(+0.37%) |
May 25, 2004 | 14.33 | 14.51 | 14.21 | 14.46 | 3,722,547 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.47 | 14.24 | 14.39 | 3,123,098 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.27 | 14.30 | 3,520,837 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,137 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.19 | 6,066,078 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,948,233 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,061 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,128 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.09 | 13.93 | 14.00 | 3,737,604 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,851,812 | +0.08(+0.61%) |
May 11, 2004 | 13.94 | 14.03 | 13.82 | 13.90 | 5,954,143 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.13 | 13.91 | 13.98 | 5,009,799 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.19 | 3,626,806 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.51 | 2,555,753 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.53 | 14.64 | 4,312,336 | +0.04(+0.26%) |
May 04, 2004 | 14.80 | 14.80 | 14.57 | 14.60 | 4,146,706 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.96 | 14.73 | 14.73 | 3,996,418 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,304,665 | +0.12(+0.81%) |
Apr 29, 2004 | 14.84 | 14.93 | 14.68 | 14.74 | 6,127,160 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,938,090 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,117,472 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.72 | 14.49 | 14.54 | 2,951,503 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,863,972 | -0.05(-0.31%) |
Apr 22, 2004 | 14.60 | 14.77 | 14.47 | 14.72 | 3,611,464 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.60 | 3,398,390 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.52 | 14.56 | 3,864,880 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.57 | 14.68 | 1,992,101 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.84 | 14.64 | 14.76 | 4,542,740 | +0.20(+1.38%) |
Apr 15, 2004 | 14.64 | 14.70 | 14.45 | 14.56 | 3,266,284 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.64 | 4,159,491 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,094 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,562,855 | +0.02(+0.17%) |
Apr 08, 2004 | 14.71 | 14.89 | 14.66 | 14.81 | 3,658,909 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.78 | 14.61 | 14.68 | 3,292,137 | +0.01(+0.10%) |
Apr 06, 2004 | 14.63 | 14.82 | 14.60 | 14.67 | 6,307,846 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.82 | 14.50 | 14.79 | 5,612,657 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.59 | 4,093,296 | +0.19(+1.35%) |
Apr 01, 2004 | 14.15 | 14.41 | 14.11 | 14.39 | 4,256,085 | +0.26(+1.87%) |
Mar 31, 2004 | 14.26 | 14.26 | 14.10 | 14.13 | 4,491,318 | -0.07(-0.47%) |
Mar 30, 2004 | 14.11 | 14.33 | 14.08 | 14.20 | 4,458,079 | +0.11(+0.80%) |
Mar 29, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 2,580,185 | +0.14(+1.04%) |
Mar 26, 2004 | 14.01 | 14.08 | 13.94 | 13.94 | 2,521,093 | -0.14(-1.00%) |
Mar 25, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 3,281,910 | +0.07(+0.50%) |
Mar 24, 2004 | 14.07 | 14.13 | 13.97 | 14.01 | 3,949,826 | -0.06(-0.43%) |
Mar 23, 2004 | 14.02 | 14.19 | 13.99 | 14.07 | 4,441,601 | +0.08(+0.60%) |
Mar 22, 2004 | 14.04 | 14.04 | 13.87 | 13.98 | 3,180,770 | -0.05(-0.35%) |
Mar 19, 2004 | 14.10 | 14.17 | 14.03 | 14.03 | 3,731,070 | -0.13(-0.92%) |
Mar 18, 2004 | 14.09 | 14.19 | 14.04 | 14.16 | 4,123,979 | +0.11(+0.75%) |
Mar 17, 2004 | 13.99 | 14.10 | 13.99 | 14.06 | 3,843,289 | +0.12(+0.86%) |
Mar 16, 2004 | 13.92 | 13.96 | 13.83 | 13.94 | 3,850,675 | +0.09(+0.66%) |
Mar 15, 2004 | 13.95 | 13.97 | 13.79 | 13.85 | 5,099,006 | -0.19(-1.33%) |
Mar 12, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 4,458,647 | +0.12(+0.86%) |
Mar 11, 2004 | 14.04 | 14.11 | 13.90 | 13.91 | 4,950,422 | -0.14(-1.03%) |
Mar 10, 2004 | 14.20 | 14.24 | 14.04 | 14.06 | 3,469,415 | -0.07(-0.52%) |
Mar 09, 2004 | 14.21 | 14.24 | 14.05 | 14.13 | 5,314,353 | -0.06(-0.42%) |
Mar 08, 2004 | 14.16 | 14.28 | 14.10 | 14.19 | 3,080,199 | +0.08(+0.57%) |
Mar 05, 2004 | 14.17 | 14.19 | 14.09 | 14.11 | 3,318,558 | -0.06(-0.42%) |
Mar 04, 2004 | 14.23 | 14.23 | 14.09 | 14.17 | 3,931,644 | -0.11(-0.76%) |
Mar 03, 2004 | 14.22 | 14.33 | 14.13 | 14.28 | 4,633,936 | -0.08(-0.56%) |
Mar 02, 2004 | 14.38 | 14.46 | 14.30 | 14.36 | 4,000,111 | -0.06(-0.44%) |
Mar 01, 2004 | 14.29 | 14.46 | 14.21 | 14.42 | 3,291,001 | +0.13(+0.91%) |
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,595,867 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,959,769 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,271,710 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.51 | 14.27 | 14.35 | 3,433,618 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,503,507 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.40 | 14.48 | 4,971,445 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,452,965 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.60 | 14.40 | 14.47 | 6,272,334 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,351,286 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,319,439 | -0.06(-0.42%) |
Feb 12, 2004 | 14.33 | 14.40 | 14.19 | 14.23 | 3,556,065 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.19 | 14.33 | 6,237,390 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,392,224 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 14.00 | 14.12 | 5,089,062 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.02 | 13.83 | 13.99 | 6,064,090 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,122 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,606,718 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,617,114 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,047,384 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,548,194 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,147,559 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,365,747 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,245 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,407,905 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 13.00 | 5,447,027 | +0.04(+0.30%) |
Jan 22, 2004 | 12.83 | 13.06 | 12.81 | 12.96 | 5,736,524 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,735,955 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.26 | 12.43 | 4,381,088 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.32 | 4,275,687 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,998,691 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,005 | +0.10(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.20 | 12.38 | 4,708,086 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,448,676 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.62 | 12.45 | 12.58 | 4,153,809 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.57 | 12.41 | 12.51 | 4,061,761 | +0.05(+0.39%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,393,104 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.19 | 12.30 | 3,829,084 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.20 | 12.30 | 8,505,351 | -0.40(-3.18%) |