Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.04 | 13.11 | 12.97 | 12.98 | 1,374,569 | -0.08(-0.60%) |
Mar 30, 2005 | 12.98 | 13.15 | 12.94 | 13.06 | 1,364,161 | +0.04(+0.30%) |
Mar 29, 2005 | 13.04 | 13.29 | 12.96 | 13.02 | 1,184,663 | -0.19(-1.47%) |
Mar 28, 2005 | 13.23 | 13.32 | 13.16 | 13.22 | 1,142,647 | -0.02(-0.12%) |
Mar 24, 2005 | 13.15 | 13.40 | 13.15 | 13.23 | 953,255 | +0.14(+1.07%) |
Mar 23, 2005 | 13.11 | 13.32 | 13.09 | 13.09 | 1,120,676 | -0.04(-0.30%) |
Mar 22, 2005 | 13.33 | 13.36 | 13.08 | 13.13 | 1,276,018 | -0.16(-1.17%) |
Mar 21, 2005 | 13.36 | 13.39 | 13.20 | 13.29 | 1,470,678 | -0.01(-0.06%) |
Mar 18, 2005 | 13.31 | 13.50 | 13.22 | 13.29 | 2,880,453 | -0.08(-0.58%) |
Mar 17, 2005 | 13.50 | 13.59 | 13.30 | 13.37 | 1,709,281 | -0.07(-0.52%) |
Mar 16, 2005 | 13.50 | 13.60 | 13.38 | 13.44 | 1,409,903 | -0.11(-0.80%) |
Mar 15, 2005 | 13.66 | 13.74 | 13.52 | 13.55 | 1,841,881 | -0.09(-0.63%) |
Mar 14, 2005 | 13.56 | 13.81 | 13.56 | 13.64 | 1,773,140 | +0.04(+0.29%) |
Mar 11, 2005 | 13.37 | 13.60 | 13.32 | 13.60 | 1,825,049 | +0.23(+1.69%) |
Mar 10, 2005 | 13.15 | 13.43 | 13.13 | 13.37 | 1,362,105 | +0.22(+1.66%) |
Mar 09, 2005 | 13.25 | 13.25 | 13.00 | 13.15 | 1,836,228 | -0.12(-0.88%) |
Mar 08, 2005 | 13.35 | 13.36 | 13.15 | 13.27 | 1,433,802 | -0.11(-0.81%) |
Mar 07, 2005 | 13.31 | 13.44 | 13.15 | 13.38 | 1,480,572 | -0.06(-0.46%) |
Mar 04, 2005 | 13.57 | 13.58 | 13.36 | 13.44 | 1,377,267 | -0.05(-0.35%) |
Mar 03, 2005 | 13.83 | 13.85 | 13.35 | 13.49 | 1,894,433 | -0.34(-2.48%) |
Mar 02, 2005 | 13.77 | 14.13 | 13.66 | 13.83 | 2,926,838 | +0.16(+1.20%) |
Mar 01, 2005 | 13.23 | 13.67 | 13.22 | 13.67 | 2,030,759 | +0.42(+3.17%) |
Feb 28, 2005 | 13.39 | 13.46 | 13.18 | 13.25 | 2,020,609 | -0.24(-1.79%) |
Feb 25, 2005 | 13.27 | 13.53 | 13.27 | 13.49 | 1,391,015 | +0.13(+0.99%) |
Feb 24, 2005 | 13.02 | 13.36 | 13.02 | 13.36 | 3,450,685 | +0.30(+2.33%) |
Feb 23, 2005 | 13.00 | 13.07 | 12.97 | 13.05 | 1,467,080 | -0.01(-0.06%) |
Feb 22, 2005 | 13.00 | 13.15 | 12.98 | 13.06 | 2,235,955 | -0.20(-1.53%) |
Feb 18, 2005 | 13.03 | 13.37 | 13.01 | 13.26 | 1,612,786 | +0.28(+2.16%) |
Feb 17, 2005 | 9.729 | 13.10 | 9.729 | 12.98 | 1,810,915 | -0.03(-0.24%) |
Feb 16, 2005 | 12.99 | 13.04 | 12.88 | 13.01 | 1,678,572 | +0.03(+0.24%) |
Feb 15, 2005 | 12.97 | 13.15 | 12.95 | 12.98 | 1,510,381 | +0.02(+0.18%) |
Feb 14, 2005 | 13.02 | 13.04 | 12.87 | 12.96 | 1,912,678 | -0.02(-0.12%) |
Feb 11, 2005 | 12.80 | 13.03 | 12.74 | 12.97 | 1,111,810 | +0.11(+0.85%) |
Feb 10, 2005 | 12.79 | 13.00 | 12.76 | 12.87 | 2,128,410 | +0.21(+1.66%) |
Feb 09, 2005 | 12.92 | 12.96 | 12.62 | 12.65 | 3,808,140 | -0.26(-2.05%) |
Feb 08, 2005 | 13.15 | 13.20 | 12.88 | 12.92 | 3,070,102 | -0.27(-2.06%) |
Feb 07, 2005 | 13.23 | 13.39 | 13.13 | 13.19 | 1,419,026 | -0.09(-0.70%) |
Feb 04, 2005 | 13.14 | 13.34 | 13.08 | 13.29 | 1,797,681 | +0.18(+1.37%) |
Feb 03, 2005 | 13.27 | 13.29 | 13.03 | 13.11 | 2,248,290 | -0.16(-1.23%) |
Feb 02, 2005 | 13.32 | 13.38 | 13.18 | 13.27 | 1,889,679 | -0.05(-0.35%) |
Feb 01, 2005 | 13.74 | 13.74 | 13.22 | 13.32 | 2,688,492 | -0.05(-0.35%) |
Jan 31, 2005 | 12.84 | 13.67 | 12.79 | 13.36 | 4,572,260 | -0.45(-3.27%) |
Jan 28, 2005 | 14.06 | 14.06 | 13.74 | 13.81 | 1,636,300 | -0.25(-1.77%) |
Jan 27, 2005 | 13.85 | 14.12 | 13.83 | 14.06 | 1,395,512 | +0.23(+1.63%) |
Jan 26, 2005 | 13.73 | 13.88 | 13.66 | 13.84 | 1,135,580 | +0.19(+1.37%) |
Jan 25, 2005 | 13.64 | 13.82 | 13.62 | 13.65 | 1,323,559 | +0.01(+0.06%) |
Jan 24, 2005 | 13.74 | 13.81 | 13.61 | 13.64 | 1,312,380 | -0.01(-0.06%) |
Jan 21, 2005 | 13.70 | 13.78 | 13.57 | 13.65 | 2,002,749 | -0.02(-0.11%) |
Jan 20, 2005 | 13.86 | 13.86 | 13.64 | 13.67 | 1,847,535 | -0.19(-1.35%) |
Jan 19, 2005 | 13.83 | 13.92 | 13.78 | 13.85 | 1,210,746 | +0.05(+0.34%) |
Jan 18, 2005 | 13.57 | 13.81 | 13.53 | 13.81 | 2,951,250 | +0.23(+1.72%) |
Jan 14, 2005 | 13.62 | 13.69 | 13.49 | 13.57 | 1,553,810 | -0.11(-0.80%) |
Jan 13, 2005 | 13.69 | 13.77 | 13.63 | 13.68 | 1,900,600 | -0.08(-0.57%) |
Jan 12, 2005 | 13.78 | 13.79 | 13.57 | 13.76 | 1,234,002 | -0.02(-0.17%) |
Jan 11, 2005 | 13.66 | 13.85 | 13.64 | 13.78 | 2,517,987 | +0.04(+0.28%) |
Jan 10, 2005 | 13.75 | 13.84 | 13.49 | 13.74 | 2,198,308 | -0.01(-0.06%) |
Jan 07, 2005 | 13.63 | 13.81 | 13.62 | 13.75 | 2,147,170 | +0.08(+0.57%) |
Jan 06, 2005 | 13.77 | 13.77 | 13.37 | 13.67 | 3,856,965 | -0.19(-1.40%) |
Jan 05, 2005 | 13.97 | 14.02 | 13.85 | 13.87 | 1,229,762 | -0.16(-1.11%) |
Jan 04, 2005 | 14.05 | 14.23 | 13.82 | 14.02 | 1,248,650 | +0.01(+0.06%) |
Jan 03, 2005 | 14.27 | 14.40 | 13.98 | 14.02 | 1,889,422 | -0.30(-2.12%) |
Dec 31, 2004 | 14.16 | 14.41 | 14.13 | 14.32 | 1,267,409 | +0.12(+0.88%) |
Dec 30, 2004 | 14.07 | 14.23 | 14.02 | 14.20 | 1,229,762 | +0.18(+1.28%) |
Dec 29, 2004 | 13.88 | 14.02 | 13.81 | 14.02 | 1,130,441 | +0.13(+0.95%) |
Dec 28, 2004 | 13.81 | 13.88 | 13.70 | 13.88 | 775,556 | +0.10(+0.73%) |
Dec 27, 2004 | 13.76 | 13.80 | 13.62 | 13.78 | 583,979 | +0.02(+0.17%) |
Dec 23, 2004 | 13.71 | 13.88 | 13.62 | 13.76 | 704,887 | +0.09(+0.68%) |
Dec 22, 2004 | 13.50 | 13.99 | 13.46 | 13.67 | 1,220,511 | +0.16(+1.21%) |
Dec 21, 2004 | 13.50 | 13.60 | 13.27 | 13.50 | 910,597 | +0.18(+1.34%) |
Dec 20, 2004 | 13.48 | 13.48 | 13.15 | 13.32 | 1,441,126 | -0.22(-1.61%) |
Dec 17, 2004 | 13.46 | 13.60 | 13.20 | 13.54 | 1,638,484 | -0.04(-0.29%) |
Dec 16, 2004 | 13.46 | 13.78 | 13.35 | 13.58 | 2,036,027 | +0.09(+0.69%) |
Dec 15, 2004 | 13.22 | 13.53 | 13.16 | 13.49 | 1,662,126 | +0.16(+1.17%) |
Dec 14, 2004 | 13.25 | 13.43 | 13.00 | 13.33 | 1,762,604 | +0.34(+2.64%) |
Dec 13, 2004 | 13.00 | 13.14 | 12.94 | 12.99 | 1,051,934 | -0.07(-0.54%) |
Dec 10, 2004 | 12.88 | 13.06 | 12.84 | 13.06 | 953,512 | +0.12(+0.90%) |
Dec 09, 2004 | 12.88 | 13.04 | 12.76 | 12.94 | 1,788,687 | -0.01(-0.06%) |
Dec 08, 2004 | 12.70 | 12.97 | 12.69 | 12.95 | 1,933,108 | +0.25(+1.96%) |
Dec 07, 2004 | 13.00 | 13.00 | 12.66 | 12.70 | 1,215,629 | -0.34(-2.63%) |
Dec 06, 2004 | 13.11 | 13.16 | 12.79 | 13.04 | 2,034,999 | -0.21(-1.59%) |
Dec 03, 2004 | 13.11 | 13.26 | 13.01 | 13.25 | 1,779,821 | +0.12(+0.95%) |
Dec 02, 2004 | 12.94 | 13.16 | 12.90 | 13.13 | 955,953 | +0.06(+0.48%) |
Dec 01, 2004 | 12.92 | 13.23 | 12.89 | 13.07 | 1,984,889 | +0.31(+2.44%) |
Nov 30, 2004 | 13.00 | 13.00 | 12.70 | 12.76 | 1,213,701 | -0.16(-1.27%) |
Nov 29, 2004 | 13.00 | 13.04 | 12.77 | 12.92 | 1,241,712 | -0.06(-0.48%) |
Nov 26, 2004 | 12.84 | 13.08 | 12.84 | 12.98 | 359,253 | +0.02(+0.18%) |
Nov 24, 2004 | 12.82 | 13.08 | 12.76 | 12.96 | 1,719,946 | +0.42(+3.35%) |
Nov 23, 2004 | 12.58 | 12.64 | 12.49 | 12.54 | 1,538,135 | -0.04(-0.31%) |
Nov 22, 2004 | 12.53 | 12.63 | 12.41 | 12.58 | 2,238,910 | -0.07(-0.55%) |
Nov 19, 2004 | 12.92 | 12.94 | 12.65 | 12.65 | 2,885,079 | -0.30(-2.28%) |
Nov 18, 2004 | 13.22 | 13.22 | 12.68 | 12.94 | 2,906,536 | -0.23(-1.71%) |
Nov 17, 2004 | 13.11 | 13.35 | 13.03 | 13.17 | 2,497,429 | +0.22(+1.68%) |
Nov 16, 2004 | 13.18 | 13.18 | 12.91 | 12.95 | 1,627,306 | -0.34(-2.58%) |
Nov 15, 2004 | 13.89 | 13.89 | 13.00 | 13.29 | 3,350,207 | +0.16(+1.18%) |
Nov 12, 2004 | 12.92 | 13.22 | 12.76 | 13.14 | 2,233,129 | +0.33(+2.55%) |
Nov 11, 2004 | 12.69 | 12.83 | 12.59 | 12.81 | 1,162,177 | +0.19(+1.54%) |
Nov 10, 2004 | 12.49 | 13.13 | 12.49 | 12.62 | 3,779,872 | +0.12(+0.93%) |
Nov 09, 2004 | 12.12 | 12.51 | 12.07 | 12.50 | 2,835,739 | +0.38(+3.15%) |
Nov 08, 2004 | 12.09 | 12.25 | 12.03 | 12.12 | 2,028,446 | -0.02(-0.13%) |
Nov 05, 2004 | 11.99 | 12.37 | 11.93 | 12.13 | 2,456,184 | +0.28(+2.36%) |
Nov 04, 2004 | 11.56 | 11.92 | 11.46 | 11.85 | 1,857,043 | +0.33(+2.84%) |
Nov 03, 2004 | 11.65 | 11.81 | 11.42 | 11.53 | 1,540,447 | +0.07(+0.61%) |
Nov 02, 2004 | 11.35 | 11.54 | 11.31 | 11.46 | 1,537,878 | +0.17(+1.52%) |
Nov 01, 2004 | 11.36 | 11.36 | 11.17 | 11.29 | 1,609,189 | +0.00(+0.00%) |
Oct 29, 2004 | 11.42 | 11.56 | 11.17 | 11.29 | 1,489,951 | -0.16(-1.36%) |
Oct 28, 2004 | 11.43 | 11.59 | 11.42 | 11.44 | 1,090,866 | +0.05(+0.41%) |
Oct 27, 2004 | 11.21 | 11.50 | 11.16 | 11.39 | 1,499,203 | +0.23(+2.02%) |
Oct 26, 2004 | 11.05 | 11.29 | 10.90 | 11.17 | 2,962,557 | +0.18(+1.63%) |
Oct 25, 2004 | 11.37 | 11.38 | 10.87 | 10.99 | 5,113,454 | -0.38(-3.35%) |
Oct 22, 2004 | 11.61 | 11.67 | 11.36 | 11.37 | 2,679,369 | -0.22(-1.88%) |
Oct 21, 2004 | 11.69 | 11.78 | 11.53 | 11.59 | 2,490,491 | -0.16(-1.39%) |
Oct 20, 2004 | 11.76 | 11.88 | 11.69 | 11.75 | 1,282,314 | -0.04(-0.33%) |
Oct 19, 2004 | 11.67 | 11.96 | 11.65 | 11.79 | 1,860,641 | +0.12(+1.07%) |
Oct 18, 2004 | 11.74 | 11.90 | 11.66 | 11.67 | 2,029,988 | -0.19(-1.58%) |
Oct 15, 2004 | 11.89 | 11.93 | 11.72 | 11.85 | 1,369,815 | -0.02(-0.13%) |
Oct 14, 2004 | 12.06 | 12.20 | 11.81 | 11.87 | 2,082,797 | -0.24(-1.99%) |
Oct 13, 2004 | 12.18 | 12.20 | 12.02 | 12.11 | 1,483,527 | -0.06(-0.51%) |
Oct 12, 2004 | 12.34 | 12.34 | 12.06 | 12.17 | 2,641,079 | -0.16(-1.32%) |
Oct 11, 2004 | 12.30 | 12.41 | 12.30 | 12.34 | 635,632 | -0.04(-0.32%) |
Oct 08, 2004 | 12.34 | 12.50 | 12.23 | 12.37 | 1,728,169 | -0.04(-0.31%) |
Oct 07, 2004 | 12.41 | 12.53 | 12.39 | 12.41 | 1,077,632 | -0.09(-0.68%) |
Oct 06, 2004 | 12.41 | 12.53 | 12.41 | 12.50 | 1,527,470 | -0.11(-0.86%) |
Oct 05, 2004 | 12.83 | 12.86 | 12.55 | 12.61 | 1,476,589 | -0.22(-1.70%) |
Oct 04, 2004 | 12.72 | 12.97 | 12.72 | 12.83 | 1,211,902 | +0.02(+0.18%) |
Oct 01, 2004 | 12.61 | 12.90 | 12.56 | 12.80 | 1,838,412 | +0.33(+2.68%) |
Sep 30, 2004 | 12.41 | 12.51 | 12.34 | 12.47 | 3,123,810 | +0.13(+1.07%) |
Sep 29, 2004 | 12.42 | 12.42 | 12.13 | 12.34 | 2,491,262 | -0.09(-0.69%) |
Sep 28, 2004 | 12.44 | 12.45 | 12.29 | 12.42 | 1,835,585 | +0.18(+1.46%) |
Sep 27, 2004 | 12.34 | 12.40 | 12.08 | 12.24 | 1,600,194 | -0.25(-1.99%) |
Sep 24, 2004 | 12.45 | 12.62 | 12.45 | 12.49 | 890,424 | +0.01(+0.06%) |
Sep 23, 2004 | 12.57 | 12.60 | 12.44 | 12.48 | 1,275,119 | +0.02(+0.13%) |
Sep 22, 2004 | 12.74 | 12.74 | 12.47 | 12.47 | 1,271,136 | -0.27(-2.14%) |
Sep 21, 2004 | 12.92 | 12.92 | 12.62 | 12.74 | 1,415,685 | -0.12(-0.91%) |
Sep 20, 2004 | 12.84 | 12.92 | 12.79 | 12.86 | 961,221 | -0.09(-0.72%) |
Sep 17, 2004 | 12.83 | 12.97 | 12.75 | 12.95 | 1,933,622 | +0.14(+1.09%) |
Sep 16, 2004 | 12.83 | 12.86 | 12.72 | 12.81 | 1,374,697 | -0.01(-0.06%) |
Sep 15, 2004 | 12.86 | 12.92 | 12.69 | 12.82 | 2,100,271 | -0.19(-1.44%) |
Sep 14, 2004 | 12.94 | 13.10 | 12.84 | 13.01 | 2,724,468 | +0.04(+0.30%) |
Sep 13, 2004 | 13.06 | 13.11 | 12.97 | 12.97 | 1,184,406 | -0.09(-0.72%) |
Sep 10, 2004 | 13.05 | 13.09 | 12.90 | 13.06 | 1,159,993 | +0.01(+0.06%) |
Sep 09, 2004 | 12.91 | 13.14 | 12.84 | 13.05 | 2,076,501 | +0.15(+1.15%) |
Sep 08, 2004 | 13.22 | 13.22 | 12.87 | 12.90 | 2,397,080 | -0.32(-2.41%) |
Sep 07, 2004 | 12.92 | 13.22 | 12.90 | 13.22 | 1,805,776 | +0.18(+1.37%) |
Sep 03, 2004 | 13.00 | 13.15 | 12.81 | 13.04 | 2,119,673 | +0.00(+0.00%) |
Sep 02, 2004 | 12.88 | 13.07 | 12.79 | 13.04 | 1,742,431 | +0.22(+1.70%) |
Sep 01, 2004 | 12.62 | 12.88 | 12.53 | 12.83 | 2,186,487 | +0.00(+0.00%) |
Aug 31, 2004 | 12.65 | 12.87 | 12.44 | 12.83 | 3,349,693 | +0.17(+1.35%) |
Aug 30, 2004 | 12.45 | 12.84 | 12.41 | 12.65 | 8,527,392 | -1.18(-8.50%) |
Aug 27, 2004 | 13.91 | 13.98 | 13.74 | 13.83 | 2,238,782 | -0.07(-0.50%) |
Aug 26, 2004 | 14.16 | 14.16 | 13.84 | 13.90 | 1,852,417 | -0.29(-2.03%) |
Aug 25, 2004 | 14.00 | 14.24 | 13.81 | 14.19 | 3,273,242 | -0.20(-1.41%) |
Aug 24, 2004 | 15.15 | 15.16 | 14.20 | 14.39 | 4,072,440 | -0.77(-5.08%) |
Aug 23, 2004 | 15.03 | 15.18 | 14.98 | 15.16 | 1,230,919 | +0.12(+0.83%) |
Aug 20, 2004 | 14.71 | 15.07 | 14.67 | 15.04 | 1,057,588 | +0.28(+1.90%) |
Aug 19, 2004 | 14.56 | 14.78 | 14.39 | 14.76 | 1,397,825 | +0.19(+1.34%) |
Aug 18, 2004 | 14.40 | 14.58 | 14.37 | 14.56 | 1,739,219 | +0.16(+1.08%) |
Aug 17, 2004 | 14.55 | 14.60 | 14.40 | 14.41 | 701,418 | -0.15(-1.02%) |
Aug 16, 2004 | 14.44 | 14.74 | 14.41 | 14.55 | 679,189 | +0.09(+0.59%) |
Aug 13, 2004 | 14.53 | 14.61 | 14.41 | 14.47 | 628,565 | +0.09(+0.65%) |
Aug 12, 2004 | 14.54 | 14.54 | 14.21 | 14.37 | 1,006,835 | -0.12(-0.86%) |
Aug 11, 2004 | 14.27 | 14.54 | 14.08 | 14.50 | 1,306,855 | +0.23(+1.64%) |
Aug 10, 2004 | 14.16 | 14.40 | 14.16 | 14.27 | 1,716,990 | +0.19(+1.33%) |
Aug 09, 2004 | 14.13 | 14.15 | 13.93 | 14.08 | 2,098,087 | -0.24(-1.69%) |
Aug 06, 2004 | 14.74 | 14.74 | 14.21 | 14.32 | 1,849,976 | -0.42(-2.85%) |
Aug 05, 2004 | 15.02 | 15.02 | 14.69 | 14.74 | 1,384,591 | -0.26(-1.76%) |
Aug 04, 2004 | 14.90 | 15.17 | 14.60 | 15.01 | 2,659,068 | +0.10(+0.68%) |
Aug 03, 2004 | 15.02 | 15.09 | 14.83 | 14.90 | 784,293 | -0.20(-1.34%) |
Aug 02, 2004 | 14.89 | 15.17 | 14.73 | 15.11 | 1,789,843 | +0.27(+1.84%) |
Jul 30, 2004 | 14.48 | 14.87 | 14.42 | 14.83 | 1,699,901 | +0.26(+1.76%) |
Jul 29, 2004 | 14.59 | 14.60 | 14.20 | 14.58 | 1,879,914 | -0.09(-0.64%) |
Jul 28, 2004 | 14.85 | 14.90 | 14.44 | 14.67 | 1,118,234 | -0.09(-0.63%) |
Jul 27, 2004 | 14.58 | 14.90 | 14.50 | 14.76 | 2,479,569 | +0.38(+2.65%) |
Jul 26, 2004 | 15.53 | 15.53 | 14.04 | 14.38 | 5,994,756 | -1.14(-7.37%) |
Jul 23, 2004 | 15.60 | 15.66 | 15.36 | 15.53 | 1,567,173 | -0.06(-0.40%) |
Jul 22, 2004 | 15.90 | 15.95 | 15.46 | 15.59 | 1,780,464 | -0.31(-1.96%) |
Jul 21, 2004 | 16.27 | 16.28 | 15.90 | 15.90 | 947,088 | -0.37(-2.25%) |
Jul 20, 2004 | 16.16 | 16.30 | 16.07 | 16.27 | 811,275 | +0.21(+1.31%) |
Jul 19, 2004 | 16.23 | 16.29 | 15.95 | 16.06 | 970,473 | -0.01(-0.05%) |
Jul 16, 2004 | 16.41 | 16.42 | 16.05 | 16.06 | 921,904 | -0.33(-1.99%) |
Jul 15, 2004 | 16.27 | 16.41 | 16.16 | 16.39 | 1,662,511 | +0.21(+1.30%) |
Jul 14, 2004 | 16.03 | 16.30 | 15.99 | 16.18 | 1,614,328 | +0.15(+0.92%) |
Jul 13, 2004 | 16.14 | 16.30 | 16.01 | 16.03 | 1,945,314 | -0.11(-0.67%) |
Jul 12, 2004 | 16.27 | 16.27 | 16.07 | 16.14 | 921,776 | -0.09(-0.58%) |
Jul 09, 2004 | 16.34 | 16.38 | 16.16 | 16.23 | 684,971 | -0.13(-0.81%) |
Jul 08, 2004 | 16.34 | 16.38 | 16.27 | 16.37 | 1,304,671 | +0.03(+0.19%) |
Jul 07, 2004 | 16.34 | 16.41 | 16.27 | 16.34 | 1,332,810 | +0.11(+0.67%) |
Jul 06, 2004 | 16.38 | 16.56 | 16.22 | 16.23 | 1,525,928 | -0.11(-0.67%) |
Jul 02, 2004 | 16.38 | 16.45 | 16.25 | 16.34 | 1,502,158 | -0.04(-0.24%) |
Jul 01, 2004 | 16.41 | 16.42 | 16.27 | 16.38 | 1,548,414 | +0.07(+0.43%) |
Jun 30, 2004 | 15.80 | 16.30 | 15.80 | 16.30 | 2,805,416 | +0.41(+2.60%) |
Jun 29, 2004 | 15.88 | 15.91 | 15.76 | 15.89 | 1,732,795 | -0.07(-0.44%) |
Jun 28, 2004 | 16.08 | 16.25 | 15.92 | 15.96 | 1,485,840 | -0.11(-0.68%) |
Jun 25, 2004 | 15.92 | 16.26 | 15.92 | 16.07 | 1,462,969 | -0.05(-0.34%) |
Jun 24, 2004 | 15.72 | 16.33 | 15.72 | 16.13 | 1,527,213 | +0.22(+1.37%) |
Jun 23, 2004 | 15.78 | 16.02 | 15.78 | 15.91 | 2,171,197 | -0.05(-0.34%) |
Jun 22, 2004 | 15.57 | 15.99 | 15.57 | 15.96 | 1,602,122 | +0.29(+1.84%) |
Jun 21, 2004 | 15.33 | 15.81 | 15.32 | 15.67 | 1,829,418 | +0.25(+1.61%) |
Jun 18, 2004 | 15.80 | 15.84 | 15.43 | 15.43 | 2,937,888 | -0.45(-2.84%) |
Jun 17, 2004 | 15.89 | 15.99 | 15.80 | 15.88 | 1,625,378 | -0.02(-0.10%) |
Jun 16, 2004 | 15.87 | 15.97 | 15.69 | 15.89 | 890,810 | -0.09(-0.54%) |
Jun 15, 2004 | 15.60 | 16.04 | 15.60 | 15.98 | 1,937,605 | +0.36(+2.29%) |
Jun 14, 2004 | 15.88 | 15.94 | 15.57 | 15.62 | 1,617,797 | -0.33(-2.10%) |
Jun 10, 2004 | 16.01 | 16.05 | 15.90 | 15.95 | 1,942,745 | +0.02(+0.15%) |
Jun 09, 2004 | 15.85 | 16.08 | 15.84 | 15.93 | 2,800,662 | -0.02(-0.15%) |
Jun 08, 2004 | 16.07 | 16.19 | 15.95 | 15.95 | 1,875,417 | -0.24(-1.49%) |
Jun 07, 2004 | 15.74 | 16.23 | 15.74 | 16.20 | 2,577,478 | +0.36(+2.26%) |
Jun 04, 2004 | 16.00 | 16.11 | 15.81 | 15.84 | 1,757,850 | -0.19(-1.21%) |
Jun 03, 2004 | 15.81 | 16.16 | 15.80 | 16.03 | 2,822,762 | +0.13(+0.83%) |
Jun 02, 2004 | 15.87 | 16.06 | 15.86 | 15.90 | 2,334,377 | +0.08(+0.49%) |
Jun 01, 2004 | 15.78 | 15.92 | 15.70 | 15.82 | 1,749,755 | -0.15(-0.93%) |
May 28, 2004 | 15.76 | 16.04 | 15.68 | 15.97 | 4,969,161 | +0.02(+0.15%) |
May 27, 2004 | 15.37 | 16.05 | 15.37 | 15.95 | 4,014,364 | +0.47(+3.02%) |
May 26, 2004 | 15.18 | 15.53 | 15.18 | 15.48 | 1,961,889 | +0.22(+1.43%) |
May 25, 2004 | 14.83 | 15.32 | 14.81 | 15.26 | 1,791,000 | +0.38(+2.56%) |
May 24, 2004 | 14.82 | 15.01 | 14.73 | 14.88 | 1,746,928 | +0.07(+0.47%) |
May 21, 2004 | 14.69 | 14.87 | 14.66 | 14.81 | 2,660,224 | +0.04(+0.26%) |
May 20, 2004 | 14.51 | 14.82 | 14.51 | 14.77 | 1,903,170 | +0.17(+1.17%) |
May 19, 2004 | 14.90 | 14.99 | 14.57 | 14.60 | 3,034,382 | -0.28(-1.88%) |
May 18, 2004 | 14.83 | 14.97 | 14.65 | 14.88 | 2,160,918 | -0.10(-0.68%) |
May 17, 2004 | 14.93 | 15.27 | 14.88 | 14.98 | 2,024,849 | -0.26(-1.69%) |
May 14, 2004 | 14.98 | 15.27 | 14.96 | 15.24 | 1,722,901 | +0.14(+0.93%) |
May 13, 2004 | 15.33 | 15.42 | 15.03 | 15.10 | 1,946,214 | -0.37(-2.41%) |
May 12, 2004 | 15.25 | 15.49 | 15.18 | 15.47 | 2,408,515 | +0.14(+0.91%) |
May 11, 2004 | 14.94 | 15.36 | 14.88 | 15.33 | 2,068,406 | +0.07(+0.46%) |
May 10, 2004 | 15.25 | 15.54 | 15.21 | 15.26 | 3,753,018 | -0.05(-0.31%) |
May 07, 2004 | 14.79 | 15.36 | 14.79 | 15.31 | 3,420,362 | +0.42(+2.82%) |
May 06, 2004 | 14.55 | 14.97 | 14.54 | 14.89 | 1,603,921 | +0.21(+1.43%) |
May 05, 2004 | 14.75 | 14.79 | 14.64 | 14.68 | 1,328,570 | -0.10(-0.68%) |
May 04, 2004 | 14.83 | 14.94 | 14.72 | 14.78 | 1,695,147 | -0.20(-1.35%) |
May 03, 2004 | 14.57 | 14.98 | 14.57 | 14.98 | 1,908,053 | +0.40(+2.72%) |
Apr 30, 2004 | 14.50 | 14.76 | 14.48 | 14.59 | 1,989,386 | +0.01(+0.05%) |
Apr 29, 2004 | 14.68 | 14.93 | 14.58 | 14.58 | 2,092,305 | -0.10(-0.69%) |
Apr 28, 2004 | 14.49 | 14.79 | 14.44 | 14.68 | 2,761,344 | +0.24(+1.67%) |
Apr 27, 2004 | 14.43 | 14.56 | 14.37 | 14.44 | 2,282,340 | -0.07(-0.48%) |
Apr 26, 2004 | 14.95 | 15.01 | 14.13 | 14.51 | 4,226,241 | -0.36(-2.41%) |
Apr 23, 2004 | 14.83 | 15.26 | 14.79 | 14.87 | 2,419,694 | -0.08(-0.52%) |
Apr 22, 2004 | 14.79 | 15.04 | 14.68 | 14.94 | 2,614,868 | +0.06(+0.42%) |
Apr 21, 2004 | 14.57 | 14.88 | 14.55 | 14.88 | 1,362,234 | +0.31(+2.14%) |
Apr 20, 2004 | 14.62 | 14.65 | 14.55 | 14.57 | 2,118,388 | -0.09(-0.64%) |
Apr 19, 2004 | 14.65 | 14.69 | 14.55 | 14.66 | 1,808,988 | -0.02(-0.11%) |
Apr 16, 2004 | 14.40 | 14.70 | 14.40 | 14.68 | 1,509,096 | +0.28(+1.95%) |
Apr 15, 2004 | 14.32 | 14.55 | 14.30 | 14.40 | 2,299,172 | +0.14(+0.98%) |
Apr 14, 2004 | 14.11 | 14.32 | 14.07 | 14.26 | 1,159,094 | +0.16(+1.16%) |
Apr 13, 2004 | 14.18 | 14.34 | 14.06 | 14.09 | 1,206,506 | -0.09(-0.60%) |
Apr 12, 2004 | 14.25 | 14.32 | 14.15 | 14.18 | 873,464 | -0.13(-0.92%) |
Apr 08, 2004 | 14.33 | 14.39 | 14.26 | 14.31 | 1,228,477 | -0.02(-0.11%) |
Apr 07, 2004 | 14.40 | 14.41 | 14.29 | 14.33 | 1,564,346 | -0.06(-0.43%) |
Apr 06, 2004 | 14.13 | 14.43 | 14.08 | 14.39 | 2,743,870 | +0.23(+1.59%) |
Apr 05, 2004 | 14.16 | 14.17 | 14.06 | 14.16 | 1,216,656 | +0.03(+0.22%) |
Apr 02, 2004 | 14.20 | 14.26 | 14.10 | 14.13 | 1,454,489 | -0.07(-0.49%) |