Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.94 | 23.49 | 22.87 | 23.48 | 2,521,274 | +0.54(+2.34%) |
Apr 28, 2005 | 22.92 | 22.99 | 22.59 | 22.94 | 3,406,012 | +0.10(+0.44%) |
Apr 27, 2005 | 22.92 | 23.04 | 22.58 | 22.84 | 3,023,782 | -0.14(-0.62%) |
Apr 26, 2005 | 23.59 | 23.62 | 22.72 | 22.98 | 3,853,074 | -0.57(-2.43%) |
Apr 25, 2005 | 23.02 | 23.64 | 23.02 | 23.56 | 2,936,465 | +0.58(+2.53%) |
Apr 22, 2005 | 22.69 | 22.97 | 22.41 | 22.97 | 2,244,479 | +0.28(+1.23%) |
Apr 21, 2005 | 22.93 | 23.07 | 22.34 | 22.69 | 2,514,725 | +0.13(+0.59%) |
Apr 20, 2005 | 23.29 | 23.32 | 22.54 | 22.56 | 2,502,719 | -0.70(-3.01%) |
Apr 19, 2005 | 23.02 | 23.35 | 23.02 | 23.26 | 2,122,891 | +0.24(+1.05%) |
Apr 18, 2005 | 23.18 | 23.22 | 22.50 | 23.02 | 2,914,636 | -0.16(-0.67%) |
Apr 15, 2005 | 23.56 | 23.59 | 23.17 | 23.18 | 2,075,303 | -0.38(-1.59%) |
Apr 14, 2005 | 23.72 | 23.82 | 23.55 | 23.55 | 2,723,412 | -0.16(-0.70%) |
Apr 13, 2005 | 23.52 | 23.86 | 23.19 | 23.72 | 4,149,078 | +0.33(+1.39%) |
Apr 12, 2005 | 23.60 | 23.60 | 23.33 | 23.39 | 2,064,170 | -0.26(-1.08%) |
Apr 11, 2005 | 23.34 | 23.71 | 23.29 | 23.65 | 1,776,243 | +0.31(+1.33%) |
Apr 08, 2005 | 23.39 | 23.62 | 23.21 | 23.34 | 2,146,466 | -0.04(-0.16%) |
Apr 07, 2005 | 23.16 | 23.56 | 23.15 | 23.37 | 2,091,675 | +0.33(+1.41%) |
Apr 06, 2005 | 22.91 | 23.10 | 22.84 | 23.05 | 3,283,768 | +0.18(+0.78%) |
Apr 05, 2005 | 22.85 | 23.02 | 22.69 | 22.87 | 2,261,506 | +0.01(+0.06%) |
Apr 04, 2005 | 22.90 | 22.96 | 22.56 | 22.85 | 2,610,773 | +0.05(+0.20%) |
Apr 01, 2005 | 22.95 | 23.20 | 22.79 | 22.81 | 2,221,340 | -0.14(-0.62%) |
Mar 31, 2005 | 22.77 | 23.07 | 22.65 | 22.95 | 1,885,825 | +0.27(+1.19%) |
Mar 30, 2005 | 22.71 | 22.77 | 22.40 | 22.68 | 3,383,309 | -0.03(-0.12%) |
Mar 29, 2005 | 22.34 | 22.91 | 22.31 | 22.71 | 7,731,470 | +1.36(+6.37%) |
Mar 28, 2005 | 21.13 | 21.38 | 21.08 | 21.35 | 1,883,642 | +0.22(+1.02%) |
Mar 24, 2005 | 20.88 | 21.33 | 20.88 | 21.13 | 2,510,141 | +0.31(+1.47%) |
Mar 23, 2005 | 20.59 | 20.92 | 20.52 | 20.83 | 1,938,215 | +0.08(+0.40%) |
Mar 22, 2005 | 20.61 | 20.86 | 20.61 | 20.74 | 2,694,598 | +0.14(+0.69%) |
Mar 21, 2005 | 20.79 | 20.94 | 20.60 | 20.60 | 1,993,443 | -0.19(-0.93%) |
Mar 18, 2005 | 20.73 | 20.90 | 20.60 | 20.79 | 3,477,612 | +0.06(+0.31%) |
Mar 17, 2005 | 20.53 | 20.82 | 20.50 | 20.73 | 2,410,818 | +0.20(+0.96%) |
Mar 16, 2005 | 20.41 | 20.59 | 20.34 | 20.53 | 1,972,487 | +0.12(+0.61%) |
Mar 15, 2005 | 20.61 | 20.64 | 20.38 | 20.41 | 1,571,921 | -0.12(-0.58%) |
Mar 14, 2005 | 20.53 | 20.71 | 20.43 | 20.53 | 1,457,536 | -0.03(-0.13%) |
Mar 11, 2005 | 20.55 | 20.94 | 20.48 | 20.55 | 2,693,288 | +0.28(+1.40%) |
Mar 10, 2005 | 19.90 | 20.31 | 19.90 | 20.27 | 1,726,690 | +0.37(+1.84%) |
Mar 09, 2005 | 19.93 | 20.03 | 19.44 | 19.90 | 1,750,921 | -0.05(-0.23%) |
Mar 08, 2005 | 20.16 | 20.16 | 19.90 | 19.95 | 1,191,001 | -0.21(-1.02%) |
Mar 07, 2005 | 20.02 | 20.18 | 19.96 | 20.16 | 1,390,957 | +0.21(+1.06%) |
Mar 04, 2005 | 20.15 | 20.16 | 19.89 | 19.95 | 1,866,397 | -0.19(-0.93%) |
Mar 03, 2005 | 20.16 | 20.20 | 20.08 | 20.13 | 1,374,149 | -0.02(-0.11%) |
Mar 02, 2005 | 19.96 | 20.16 | 19.86 | 20.16 | 1,627,586 | +0.14(+0.69%) |
Mar 01, 2005 | 20.04 | 20.16 | 19.97 | 20.02 | 1,523,897 | +0.01(+0.07%) |
Feb 28, 2005 | 19.93 | 20.19 | 19.88 | 20.01 | 1,579,780 | +0.07(+0.34%) |
Feb 25, 2005 | 19.59 | 19.95 | 19.47 | 19.94 | 2,616,886 | +0.27(+1.37%) |
Feb 24, 2005 | 19.57 | 19.70 | 19.46 | 19.67 | 712,942 | +0.05(+0.26%) |
Feb 23, 2005 | 19.24 | 19.69 | 19.19 | 19.62 | 1,064,174 | +0.40(+2.07%) |
Feb 22, 2005 | 19.01 | 19.43 | 19.01 | 19.22 | 2,777,549 | -0.48(-2.42%) |
Feb 18, 2005 | 19.70 | 20.13 | 19.37 | 19.69 | 1,246,011 | +0.05(+0.23%) |
Feb 17, 2005 | 19.73 | 19.77 | 19.54 | 19.65 | 1,042,344 | -0.08(-0.42%) |
Feb 16, 2005 | 19.63 | 19.73 | 19.29 | 19.73 | 995,630 | +0.10(+0.49%) |
Feb 15, 2005 | 19.51 | 19.65 | 19.42 | 19.63 | 636,758 | +0.13(+0.68%) |
Feb 14, 2005 | 19.47 | 19.56 | 19.35 | 19.50 | 825,144 | +0.03(+0.16%) |
Feb 11, 2005 | 19.29 | 19.53 | 19.26 | 19.47 | 1,158,912 | +0.12(+0.64%) |
Feb 10, 2005 | 19.45 | 19.46 | 19.27 | 19.35 | 989,518 | +0.01(+0.05%) |
Feb 09, 2005 | 19.68 | 19.68 | 19.33 | 19.34 | 668,410 | -0.37(-1.86%) |
Feb 08, 2005 | 19.86 | 20.03 | 19.64 | 19.70 | 1,129,006 | -0.14(-0.72%) |
Feb 07, 2005 | 19.57 | 19.88 | 19.51 | 19.84 | 1,876,002 | +0.28(+1.45%) |
Feb 04, 2005 | 19.43 | 19.63 | 19.34 | 19.56 | 1,893,465 | +0.13(+0.68%) |
Feb 03, 2005 | 19.36 | 19.62 | 19.19 | 19.43 | 1,785,193 | -0.05(-0.24%) |
Feb 02, 2005 | 19.24 | 19.64 | 19.13 | 19.47 | 2,196,455 | +0.20(+1.02%) |
Feb 01, 2005 | 18.75 | 19.39 | 18.74 | 19.28 | 3,957,636 | +0.64(+3.42%) |
Jan 31, 2005 | 18.64 | 18.65 | 18.48 | 18.64 | 1,295,345 | +0.05(+0.27%) |
Jan 28, 2005 | 18.82 | 18.84 | 18.51 | 18.59 | 848,283 | -0.22(-1.14%) |
Jan 27, 2005 | 18.69 | 18.88 | 18.60 | 18.81 | 1,316,519 | +0.22(+1.16%) |
Jan 26, 2005 | 18.35 | 18.69 | 18.34 | 18.59 | 1,689,799 | +0.24(+1.32%) |
Jan 25, 2005 | 18.53 | 18.61 | 18.27 | 18.35 | 2,597,894 | -0.19(-1.01%) |
Jan 24, 2005 | 18.69 | 18.69 | 18.44 | 18.53 | 1,734,112 | -0.17(-0.91%) |
Jan 21, 2005 | 18.76 | 18.89 | 18.68 | 18.70 | 1,758,343 | -0.01(-0.05%) |
Jan 20, 2005 | 18.71 | 18.94 | 18.68 | 18.71 | 2,272,421 | +0.05(+0.29%) |
Jan 19, 2005 | 18.60 | 18.78 | 18.49 | 18.66 | 2,391,608 | +0.16(+0.87%) |
Jan 18, 2005 | 18.35 | 18.82 | 18.35 | 18.50 | 3,613,608 | +0.15(+0.82%) |
Jan 14, 2005 | 18.14 | 18.37 | 18.08 | 18.35 | 3,892,148 | +0.23(+1.29%) |
Jan 13, 2005 | 18.19 | 18.52 | 18.00 | 18.11 | 5,390,942 | -0.14(-0.75%) |
Jan 12, 2005 | 17.87 | 18.32 | 17.75 | 18.25 | 7,196,218 | +1.35(+7.97%) |
Jan 11, 2005 | 16.85 | 16.97 | 16.72 | 16.90 | 2,073,993 | +0.05(+0.27%) |
Jan 10, 2005 | 16.52 | 16.90 | 16.48 | 16.86 | 1,291,634 | +0.25(+1.49%) |
Jan 07, 2005 | 16.61 | 16.67 | 16.54 | 16.61 | 1,715,776 | +0.00(+0.03%) |
Jan 06, 2005 | 16.47 | 16.65 | 16.37 | 16.61 | 1,489,843 | +0.11(+0.67%) |
Jan 05, 2005 | 16.74 | 16.74 | 16.45 | 16.50 | 1,923,808 | -0.25(-1.48%) |
Jan 04, 2005 | 16.81 | 17.06 | 16.66 | 16.74 | 1,936,032 | -0.07(-0.41%) |
Jan 03, 2005 | 17.08 | 17.21 | 16.78 | 16.81 | 1,504,032 | -0.23(-1.37%) |
Dec 31, 2004 | 17.09 | 17.20 | 17.00 | 17.05 | 586,550 | -0.07(-0.43%) |
Dec 30, 2004 | 16.82 | 17.12 | 16.79 | 17.12 | 694,169 | +0.26(+1.52%) |
Dec 29, 2004 | 16.65 | 16.89 | 16.61 | 16.86 | 520,408 | +0.17(+1.02%) |
Dec 28, 2004 | 16.33 | 16.70 | 16.20 | 16.69 | 1,731,274 | +0.00(+0.00%) |
Dec 27, 2004 | 16.88 | 16.88 | 16.65 | 16.69 | 686,747 | -0.18(-1.06%) |
Dec 23, 2004 | 16.95 | 16.95 | 16.78 | 16.87 | 465,835 | -0.07(-0.43%) |
Dec 22, 2004 | 16.89 | 16.98 | 16.85 | 16.95 | 632,610 | +0.10(+0.57%) |
Dec 21, 2004 | 16.44 | 16.94 | 16.44 | 16.85 | 1,411,258 | +0.43(+2.59%) |
Dec 20, 2004 | 16.63 | 16.63 | 16.30 | 16.42 | 1,716,431 | -0.41(-2.45%) |
Dec 17, 2004 | 16.96 | 17.00 | 16.68 | 16.84 | 1,801,346 | -0.22(-1.29%) |
Dec 16, 2004 | 17.00 | 17.11 | 16.94 | 17.06 | 2,214,792 | +0.12(+0.70%) |
Dec 15, 2004 | 16.95 | 17.03 | 16.86 | 16.94 | 957,429 | +0.04(+0.22%) |
Dec 14, 2004 | 16.90 | 17.06 | 16.85 | 16.90 | 1,292,726 | -0.06(-0.35%) |
Dec 13, 2004 | 16.91 | 16.99 | 16.77 | 16.96 | 2,356,027 | +0.05(+0.27%) |
Dec 10, 2004 | 16.95 | 16.95 | 16.54 | 16.91 | 1,700,277 | -0.04(-0.22%) |
Dec 09, 2004 | 16.67 | 17.14 | 16.56 | 16.95 | 2,642,426 | +0.33(+1.96%) |
Dec 08, 2004 | 16.40 | 16.69 | 16.37 | 16.62 | 1,012,438 | +0.30(+1.82%) |
Dec 07, 2004 | 16.53 | 16.56 | 16.28 | 16.33 | 849,374 | -0.16(-0.97%) |
Dec 06, 2004 | 16.56 | 16.57 | 16.33 | 16.49 | 1,309,097 | -0.13(-0.77%) |
Dec 03, 2004 | 16.77 | 16.91 | 16.60 | 16.62 | 1,344,679 | -0.22(-1.31%) |
Dec 02, 2004 | 16.83 | 16.84 | 16.62 | 16.84 | 671,248 | +0.01(+0.05%) |
Dec 01, 2004 | 16.84 | 17.00 | 16.79 | 16.83 | 1,851,772 | +0.02(+0.11%) |
Nov 30, 2004 | 16.79 | 16.93 | 16.68 | 16.81 | 927,523 | +0.01(+0.08%) |
Nov 29, 2004 | 16.85 | 17.03 | 16.76 | 16.79 | 1,001,306 | -0.01(-0.05%) |
Nov 26, 2004 | 16.56 | 16.86 | 16.56 | 16.80 | 366,294 | +0.17(+1.02%) |
Nov 24, 2004 | 16.61 | 16.65 | 16.51 | 16.63 | 557,736 | +0.03(+0.19%) |
Nov 23, 2004 | 16.71 | 16.72 | 16.48 | 16.60 | 901,983 | -0.04(-0.25%) |
Nov 22, 2004 | 16.45 | 16.66 | 16.38 | 16.64 | 1,163,497 | +0.13(+0.78%) |
Nov 19, 2004 | 16.84 | 16.89 | 16.48 | 16.51 | 1,112,416 | -0.22(-1.29%) |
Nov 18, 2004 | 16.56 | 16.79 | 16.56 | 16.73 | 1,481,985 | +0.12(+0.72%) |
Nov 17, 2004 | 16.45 | 16.80 | 16.42 | 16.61 | 2,703,548 | +0.50(+3.13%) |
Nov 16, 2004 | 16.24 | 16.36 | 16.07 | 16.11 | 911,151 | -0.16(-0.99%) |
Nov 15, 2004 | 16.00 | 16.33 | 15.85 | 16.27 | 1,047,147 | +0.27(+1.69%) |
Nov 12, 2004 | 15.92 | 16.03 | 15.80 | 16.00 | 1,790,213 | +0.08(+0.52%) |
Nov 11, 2004 | 16.02 | 16.02 | 15.86 | 15.91 | 1,225,710 | -0.10(-0.60%) |
Nov 10, 2004 | 16.22 | 16.22 | 15.99 | 16.01 | 842,171 | -0.16(-1.02%) |
Nov 09, 2004 | 16.03 | 16.32 | 15.87 | 16.18 | 1,300,366 | +0.19(+1.17%) |
Nov 08, 2004 | 16.04 | 16.12 | 15.93 | 15.99 | 531,541 | -0.05(-0.29%) |
Nov 05, 2004 | 16.11 | 16.25 | 15.84 | 16.03 | 970,090 | -0.03(-0.17%) |
Nov 04, 2004 | 15.64 | 16.11 | 15.63 | 16.06 | 1,877,094 | +0.41(+2.60%) |
Nov 03, 2004 | 15.69 | 15.86 | 15.61 | 15.65 | 1,261,510 | +0.23(+1.48%) |
Nov 02, 2004 | 15.42 | 15.67 | 15.34 | 15.42 | 1,648,105 | +0.09(+0.57%) |
Nov 01, 2004 | 15.16 | 15.36 | 15.09 | 15.34 | 1,471,725 | +0.21(+1.36%) |
Oct 29, 2004 | 15.29 | 15.29 | 15.03 | 15.13 | 2,327,649 | -0.19(-1.26%) |
Oct 28, 2004 | 15.58 | 15.66 | 15.31 | 15.32 | 1,729,310 | -0.37(-2.36%) |
Oct 27, 2004 | 15.42 | 15.72 | 15.17 | 15.69 | 2,127,256 | +0.58(+3.82%) |
Oct 26, 2004 | 15.03 | 15.33 | 14.89 | 15.12 | 782,359 | +0.17(+1.17%) |
Oct 25, 2004 | 15.06 | 15.06 | 14.73 | 14.94 | 640,687 | -0.11(-0.70%) |
Oct 22, 2004 | 14.58 | 15.38 | 14.58 | 15.05 | 1,184,671 | +0.44(+3.04%) |
Oct 21, 2004 | 14.79 | 14.82 | 14.58 | 14.60 | 671,030 | -0.23(-1.54%) |
Oct 20, 2004 | 14.67 | 14.98 | 14.58 | 14.83 | 766,205 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.35 | 14.69 | 2,506,212 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.85 | 15.07 | 807,244 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.01 | 649,419 | -0.05(-0.33%) |
Oct 14, 2004 | 15.24 | 15.37 | 14.97 | 15.06 | 1,384,845 | -0.22(-1.47%) |
Oct 13, 2004 | 15.12 | 15.51 | 15.03 | 15.28 | 1,781,263 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 564,940 | -0.11(-0.73%) |
Oct 11, 2004 | 15.90 | 16.03 | 15.66 | 15.71 | 596,810 | -0.16(-1.04%) |
Oct 08, 2004 | 15.84 | 16.03 | 15.81 | 15.87 | 482,207 | +0.05(+0.32%) |
Oct 07, 2004 | 15.99 | 15.99 | 15.75 | 15.82 | 696,133 | -0.11(-0.66%) |
Oct 06, 2004 | 15.99 | 16.18 | 15.78 | 15.93 | 905,475 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 16.00 | 15.44 | 15.99 | 1,347,517 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.77 | 15.47 | 15.54 | 1,146,033 | -0.22(-1.42%) |
Oct 01, 2004 | 15.78 | 15.97 | 15.74 | 15.76 | 1,310,407 | -0.01(-0.09%) |
Sep 30, 2004 | 15.39 | 15.79 | 15.39 | 15.78 | 1,445,967 | +0.38(+2.50%) |
Sep 29, 2004 | 15.51 | 15.53 | 15.31 | 15.39 | 544,638 | -0.14(-0.88%) |
Sep 28, 2004 | 15.38 | 15.58 | 15.38 | 15.53 | 646,363 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.35 | 15.36 | 935,600 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,087 | +0.05(+0.32%) |
Sep 23, 2004 | 15.44 | 15.63 | 15.39 | 15.57 | 894,342 | +0.13(+0.86%) |
Sep 22, 2004 | 15.52 | 15.58 | 15.25 | 15.44 | 1,424,356 | -0.09(-0.59%) |
Sep 21, 2004 | 15.53 | 15.59 | 15.34 | 15.53 | 1,218,070 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.54 | 15.21 | 15.53 | 1,221,781 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,184 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,581 | -0.03(-0.18%) |
Sep 15, 2004 | 15.32 | 15.62 | 15.30 | 15.53 | 950,007 | +0.27(+1.80%) |
Sep 14, 2004 | 15.31 | 15.39 | 15.13 | 15.25 | 1,424,574 | -0.10(-0.63%) |
Sep 13, 2004 | 15.24 | 15.48 | 15.19 | 15.35 | 1,146,470 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.25 | 14.89 | 15.24 | 1,249,722 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.23 | 14.68 | 14.93 | 1,800,691 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,046,929 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,604 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.42 | 14.44 | 976,202 | -0.08(-0.54%) |
Sep 02, 2004 | 14.71 | 14.73 | 14.38 | 14.52 | 907,876 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,226 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.58 | 14.32 | 14.56 | 884,519 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.62 | 14.31 | 14.58 | 1,459,937 | +0.15(+1.05%) |
Aug 27, 2004 | 14.49 | 14.54 | 14.36 | 14.43 | 1,225,928 | -0.11(-0.76%) |
Aug 26, 2004 | 14.48 | 14.61 | 14.41 | 14.54 | 1,628,241 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.51 | 1,598,553 | -0.05(-0.35%) |
Aug 24, 2004 | 14.73 | 14.80 | 14.53 | 14.56 | 686,965 | -0.19(-1.30%) |
Aug 23, 2004 | 14.71 | 14.93 | 14.59 | 14.75 | 1,294,908 | -0.04(-0.25%) |
Aug 20, 2004 | 14.83 | 14.84 | 14.71 | 14.79 | 1,297,091 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.71 | 14.83 | 1,213,267 | -0.39(-2.56%) |
Aug 18, 2004 | 15.28 | 15.29 | 15.16 | 15.22 | 1,104,558 | -0.14(-0.90%) |
Aug 17, 2004 | 15.23 | 15.42 | 15.20 | 15.36 | 683,472 | +0.22(+1.42%) |
Aug 16, 2004 | 14.71 | 15.51 | 14.69 | 15.14 | 1,461,684 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.81 | 14.58 | 14.64 | 446,189 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.57 | 14.77 | 994,975 | -0.30(-2.01%) |
Aug 11, 2004 | 14.87 | 15.12 | 14.71 | 15.07 | 479,587 | +0.09(+0.61%) |
Aug 10, 2004 | 14.70 | 15.01 | 14.70 | 14.98 | 961,795 | +0.28(+1.93%) |
Aug 09, 2004 | 14.89 | 14.98 | 14.66 | 14.70 | 835,404 | -0.25(-1.66%) |
Aug 06, 2004 | 15.25 | 15.25 | 14.81 | 14.94 | 1,513,419 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.67 | 15.29 | 15.39 | 753,107 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.51 | 864,655 | -0.18(-1.14%) |
Aug 03, 2004 | 15.76 | 15.97 | 15.63 | 15.69 | 897,398 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.42 | 15.75 | 855,268 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.51 | 15.60 | 811,828 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.92 | 15.58 | 15.77 | 1,322,632 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.69 | 15.74 | 4,774,049 | -0.38(-2.33%) |
Jul 27, 2004 | 16.22 | 16.30 | 15.86 | 16.12 | 1,437,672 | -0.15(-0.93%) |
Jul 26, 2004 | 16.52 | 16.67 | 16.10 | 16.27 | 1,355,157 | -0.37(-2.20%) |
Jul 23, 2004 | 16.60 | 16.74 | 16.33 | 16.63 | 929,706 | +0.04(+0.22%) |
Jul 22, 2004 | 16.77 | 16.95 | 16.53 | 16.60 | 683,909 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.82 | 745,685 | -0.59(-3.40%) |
Jul 20, 2004 | 17.27 | 17.45 | 17.19 | 17.41 | 1,407,329 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,186 | -0.07(-0.39%) |
Jul 16, 2004 | 17.32 | 17.40 | 17.18 | 17.40 | 1,112,198 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.41 | 17.02 | 17.25 | 1,157,821 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,821,647 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.47 | 16.66 | 438,548 | +0.20(+1.23%) |
Jul 12, 2004 | 16.65 | 16.66 | 16.42 | 16.45 | 1,001,960 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.55 | 16.74 | 584,586 | +0.22(+1.30%) |
Jul 08, 2004 | 16.77 | 16.77 | 16.46 | 16.53 | 602,486 | -0.24(-1.42%) |
Jul 07, 2004 | 16.53 | 16.84 | 16.53 | 16.77 | 786,069 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.77 | 16.46 | 16.48 | 1,161,532 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.55 | 16.73 | 601,176 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 17.00 | 16.72 | 16.90 | 1,231,167 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.06 | 16.62 | 17.06 | 1,747,646 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.61 | 1,043,436 | +0.43(+2.66%) |
Jun 28, 2004 | 16.31 | 16.35 | 16.08 | 16.18 | 796,548 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.23 | 1,227,456 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.17 | 15.69 | 16.11 | 1,182,488 | +0.38(+2.39%) |
Jun 23, 2004 | 16.03 | 16.03 | 15.64 | 15.74 | 1,443,784 | -0.29(-1.83%) |
Jun 22, 2004 | 16.38 | 16.45 | 15.93 | 16.03 | 1,012,438 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.38 | 1,398,597 | -0.07(-0.42%) |
Jun 18, 2004 | 16.45 | 16.48 | 16.23 | 16.45 | 1,197,768 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.36 | 15.97 | 16.36 | 1,105,649 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.31 | 16.08 | 16.17 | 845,882 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.20 | 16.34 | 591,789 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.17 | 16.24 | 642,870 | -0.05(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,681 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.29 | 16.38 | 796,548 | -0.11(-0.67%) |
Jun 08, 2004 | 16.47 | 16.49 | 16.19 | 16.49 | 929,706 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,469,760 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,482 | +0.21(+1.27%) |
Jun 03, 2004 | 16.54 | 16.54 | 16.21 | 16.21 | 1,212,394 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,170 | -0.11(-0.63%) |
Jun 01, 2004 | 16.08 | 16.62 | 16.08 | 16.62 | 1,854,391 | +0.42(+2.57%) |
May 28, 2004 | 16.22 | 16.30 | 16.07 | 16.20 | 1,500,540 | +0.10(+0.60%) |
May 27, 2004 | 16.03 | 16.15 | 15.86 | 16.10 | 1,139,921 | +0.13(+0.80%) |
May 26, 2004 | 15.96 | 16.13 | 15.86 | 15.97 | 1,235,315 | +0.23(+1.45%) |
May 25, 2004 | 15.62 | 15.80 | 15.59 | 15.74 | 614,928 | +0.08(+0.53%) |
May 24, 2004 | 15.76 | 15.92 | 15.58 | 15.66 | 605,324 | +0.02(+0.12%) |
May 21, 2004 | 15.58 | 15.74 | 15.51 | 15.64 | 1,132,063 | +0.07(+0.47%) |
May 20, 2004 | 15.76 | 15.87 | 15.55 | 15.57 | 2,586,980 | -0.21(-1.34%) |
May 19, 2004 | 16.03 | 16.15 | 15.69 | 15.78 | 918,355 | -0.24(-1.52%) |
May 18, 2004 | 15.87 | 16.02 | 15.83 | 16.02 | 962,668 | +0.15(+0.92%) |
May 17, 2004 | 15.90 | 15.96 | 15.65 | 15.88 | 1,052,386 | -0.14(-0.86%) |
May 14, 2004 | 15.92 | 16.10 | 15.81 | 16.02 | 1,258,672 | +0.07(+0.46%) |
May 13, 2004 | 15.47 | 15.94 | 15.47 | 15.94 | 1,342,496 | +0.38(+2.41%) |
May 12, 2004 | 15.58 | 15.74 | 15.39 | 15.57 | 1,423,046 | -0.05(-0.35%) |
May 11, 2004 | 15.48 | 15.74 | 15.42 | 15.62 | 1,519,313 | +0.14(+0.89%) |
May 10, 2004 | 15.99 | 15.99 | 15.37 | 15.48 | 1,725,599 | -0.57(-3.54%) |
May 07, 2004 | 16.06 | 16.24 | 15.96 | 16.05 | 1,958,298 | -0.01(-0.06%) |
May 06, 2004 | 16.01 | 16.06 | 15.94 | 16.06 | 1,655,309 | -0.00(-0.03%) |
May 05, 2004 | 15.99 | 16.13 | 15.91 | 16.07 | 1,494,209 | +0.03(+0.17%) |
May 04, 2004 | 15.87 | 16.07 | 15.78 | 16.04 | 2,020,948 | +0.21(+1.30%) |