Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.25 | 17.37 | 16.49 | 17.15 | 170,864 | -0.16(-0.92%) |
Apr 28, 2005 | 17.29 | 17.70 | 17.18 | 17.31 | 199,555 | -0.02(-0.12%) |
Apr 27, 2005 | 17.44 | 17.50 | 16.77 | 17.33 | 138,759 | -0.06(-0.35%) |
Apr 26, 2005 | 16.80 | 17.45 | 16.80 | 17.39 | 233,912 | +0.70(+4.19%) |
Apr 25, 2005 | 16.16 | 17.35 | 16.08 | 16.69 | 161,748 | +0.69(+4.31%) |
Apr 22, 2005 | 16.58 | 16.77 | 15.98 | 16.00 | 185,151 | -0.33(-2.02%) |
Apr 21, 2005 | 15.73 | 16.48 | 15.71 | 16.33 | 275,097 | +0.83(+5.35%) |
Apr 20, 2005 | 15.50 | 15.90 | 15.30 | 15.50 | 131,931 | +0.01(+0.06%) |
Apr 19, 2005 | 15.08 | 16.00 | 15.05 | 15.49 | 234,820 | +0.45(+2.99%) |
Apr 18, 2005 | 15.25 | 15.96 | 15.01 | 15.04 | 218,892 | -0.04(-0.27%) |
Apr 15, 2005 | 15.47 | 15.67 | 14.95 | 15.08 | 344,772 | -0.28(-1.82%) |
Apr 14, 2005 | 15.50 | 16.00 | 15.28 | 15.36 | 150,667 | -0.07(-0.45%) |
Apr 13, 2005 | 15.71 | 15.85 | 15.40 | 15.43 | 72,021 | -0.12(-0.77%) |
Apr 12, 2005 | 15.58 | 15.99 | 15.24 | 15.55 | 230,800 | -0.15(-0.96%) |
Apr 11, 2005 | 15.40 | 16.10 | 14.81 | 15.70 | 188,828 | +0.16(+1.03%) |
Apr 08, 2005 | 15.50 | 16.22 | 15.47 | 15.54 | 216,185 | -0.07(-0.45%) |
Apr 07, 2005 | 14.81 | 16.47 | 14.73 | 15.61 | 737,440 | +0.82(+5.54%) |
Apr 06, 2005 | 14.94 | 15.50 | 14.73 | 14.79 | 324,969 | +0.06(+0.41%) |
Apr 05, 2005 | 14.96 | 15.13 | 14.52 | 14.73 | 219,635 | -0.27(-1.80%) |
Apr 04, 2005 | 15.41 | 15.92 | 14.75 | 15.00 | 255,427 | -0.57(-3.66%) |
Apr 01, 2005 | 16.22 | 16.30 | 15.25 | 15.57 | 275,117 | -0.47(-2.93%) |
Mar 31, 2005 | 15.96 | 16.30 | 15.79 | 16.04 | 222,923 | +0.19(+1.20%) |
Mar 30, 2005 | 16.00 | 16.03 | 15.56 | 15.85 | 200,862 | -0.06(-0.38%) |
Mar 29, 2005 | 16.43 | 16.49 | 15.73 | 15.91 | 403,073 | -0.63(-3.81%) |
Mar 28, 2005 | 16.95 | 17.18 | 16.40 | 16.54 | 398,701 | -0.28(-1.66%) |
Mar 24, 2005 | 16.87 | 17.28 | 16.58 | 16.82 | 222,825 | +0.05(+0.30%) |
Mar 23, 2005 | 16.26 | 16.85 | 16.26 | 16.77 | 171,695 | +0.51(+3.14%) |
Mar 22, 2005 | 16.41 | 16.61 | 16.03 | 16.26 | 143,974 | +0.00(+0.00%) |
Mar 21, 2005 | 16.24 | 16.32 | 15.81 | 16.26 | 162,711 | +0.04(+0.25%) |
Mar 18, 2005 | 16.55 | 16.98 | 16.10 | 16.22 | 131,867 | -0.07(-0.43%) |
Mar 17, 2005 | 16.03 | 16.68 | 16.03 | 16.29 | 207,117 | +0.44(+2.78%) |
Mar 16, 2005 | 16.86 | 17.00 | 15.76 | 15.85 | 231,411 | -1.00(-5.93%) |
Mar 15, 2005 | 17.08 | 17.25 | 16.46 | 16.85 | 243,877 | +0.07(+0.42%) |
Mar 14, 2005 | 16.20 | 16.93 | 16.19 | 16.78 | 186,517 | +0.45(+2.76%) |
Mar 11, 2005 | 16.76 | 17.15 | 16.20 | 16.33 | 115,507 | -0.38(-2.27%) |
Mar 10, 2005 | 16.06 | 17.08 | 16.06 | 16.71 | 315,566 | +0.50(+3.08%) |
Mar 09, 2005 | 16.02 | 16.48 | 15.72 | 16.21 | 305,627 | +0.37(+2.34%) |
Mar 08, 2005 | 16.74 | 17.20 | 15.81 | 15.84 | 550,777 | -0.73(-4.41%) |
Mar 07, 2005 | 17.42 | 17.50 | 16.50 | 16.57 | 282,485 | -0.63(-3.66%) |
Mar 04, 2005 | 17.48 | 18.50 | 17.00 | 17.20 | 218,245 | -0.40(-2.27%) |
Mar 03, 2005 | 17.52 | 18.18 | 16.25 | 17.60 | 920,394 | +0.17(+0.98%) |
Mar 02, 2005 | 18.05 | 18.05 | 17.43 | 17.43 | 385,267 | -0.59(-3.27%) |
Mar 01, 2005 | 18.60 | 18.71 | 17.96 | 18.02 | 193,895 | -0.62(-3.33%) |
Feb 28, 2005 | 19.04 | 19.34 | 18.00 | 18.64 | 271,778 | -0.26(-1.38%) |
Feb 25, 2005 | 18.20 | 19.45 | 17.75 | 18.90 | 197,822 | +0.78(+4.30%) |
Feb 24, 2005 | 18.05 | 18.40 | 17.62 | 18.12 | 128,127 | +0.16(+0.89%) |
Feb 23, 2005 | 17.71 | 18.47 | 17.39 | 17.96 | 283,929 | +0.20(+1.13%) |
Feb 22, 2005 | 18.36 | 18.36 | 17.50 | 17.76 | 106,194 | -0.49(-2.68%) |
Feb 18, 2005 | 17.92 | 18.66 | 17.62 | 18.25 | 132,653 | +0.21(+1.16%) |
Feb 17, 2005 | 18.35 | 18.60 | 17.90 | 18.04 | 250,214 | -0.52(-2.80%) |
Feb 16, 2005 | 19.25 | 19.25 | 18.13 | 18.56 | 267,691 | -0.44(-2.32%) |
Feb 15, 2005 | 20.10 | 20.10 | 18.81 | 19.00 | 262,025 | -1.00(-5.00%) |
Feb 14, 2005 | 19.50 | 20.24 | 19.32 | 20.00 | 164,249 | +0.37(+1.88%) |
Feb 11, 2005 | 19.00 | 19.88 | 19.00 | 19.63 | 306,630 | +0.67(+3.53%) |
Feb 10, 2005 | 18.92 | 19.10 | 17.29 | 18.96 | 650,490 | +0.13(+0.69%) |
Feb 09, 2005 | 18.87 | 19.50 | 18.72 | 18.83 | 235,936 | -0.24(-1.26%) |
Feb 08, 2005 | 19.62 | 19.62 | 18.55 | 19.07 | 316,514 | -0.45(-2.31%) |
Feb 07, 2005 | 19.40 | 19.61 | 19.23 | 19.52 | 169,309 | +0.22(+1.14%) |
Feb 04, 2005 | 19.15 | 19.50 | 18.91 | 19.30 | 190,428 | +0.15(+0.78%) |
Feb 03, 2005 | 19.35 | 19.35 | 18.80 | 19.15 | 139,560 | -0.06(-0.31%) |
Feb 02, 2005 | 19.42 | 19.60 | 18.92 | 19.21 | 105,898 | -0.09(-0.47%) |
Feb 01, 2005 | 19.27 | 20.00 | 19.14 | 19.30 | 355,486 | +0.11(+0.57%) |
Jan 31, 2005 | 19.20 | 19.60 | 18.61 | 19.19 | 207,566 | +0.12(+0.63%) |
Jan 28, 2005 | 19.00 | 19.50 | 18.82 | 19.07 | 155,442 | +0.10(+0.53%) |
Jan 27, 2005 | 19.37 | 19.88 | 18.81 | 18.97 | 359,896 | -0.43(-2.22%) |
Jan 26, 2005 | 19.38 | 20.48 | 19.14 | 19.40 | 576,786 | +0.26(+1.36%) |
Jan 25, 2005 | 19.73 | 19.85 | 18.43 | 19.14 | 976,863 | -0.82(-4.11%) |
Jan 24, 2005 | 20.21 | 20.30 | 19.75 | 19.96 | 254,673 | -0.10(-0.50%) |
Jan 21, 2005 | 20.81 | 20.99 | 19.98 | 20.06 | 475,988 | -0.74(-3.56%) |
Jan 20, 2005 | 22.83 | 22.83 | 19.93 | 20.80 | 1,102,760 | -1.37(-6.18%) |
Jan 19, 2005 | 21.88 | 22.24 | 21.37 | 22.17 | 209,051 | +0.50(+2.31%) |
Jan 18, 2005 | 21.75 | 21.97 | 20.78 | 21.67 | 279,967 | -0.10(-0.46%) |
Jan 14, 2005 | 22.37 | 24.21 | 21.00 | 21.77 | 828,141 | -0.75(-3.33%) |
Jan 13, 2005 | 23.25 | 23.43 | 22.51 | 22.52 | 259,481 | -0.47(-2.04%) |
Jan 12, 2005 | 22.96 | 23.18 | 22.83 | 22.99 | 258,976 | +0.00(+0.00%) |
Jan 11, 2005 | 23.75 | 23.80 | 22.85 | 22.99 | 348,535 | -0.75(-3.16%) |
Jan 10, 2005 | 24.66 | 24.99 | 23.73 | 23.74 | 298,788 | -0.40(-1.66%) |
Jan 07, 2005 | 24.00 | 24.41 | 23.73 | 24.14 | 228,917 | +0.25(+1.05%) |
Jan 06, 2005 | 23.46 | 24.00 | 23.10 | 23.89 | 297,688 | +0.70(+3.02%) |
Jan 05, 2005 | 23.00 | 23.57 | 22.90 | 23.19 | 274,554 | +0.39(+1.71%) |
Jan 04, 2005 | 23.75 | 23.75 | 22.35 | 22.80 | 316,677 | -0.64(-2.73%) |
Jan 03, 2005 | 24.58 | 24.58 | 22.85 | 23.44 | 284,111 | -0.98(-4.01%) |
Dec 31, 2004 | 23.80 | 24.49 | 23.51 | 24.42 | 187,300 | +0.59(+2.48%) |
Dec 30, 2004 | 24.49 | 24.69 | 23.80 | 23.83 | 340,100 | -0.49(-2.01%) |
Dec 29, 2004 | 24.50 | 24.77 | 24.29 | 24.32 | 83,400 | -0.23(-0.94%) |
Dec 28, 2004 | 24.40 | 25.04 | 24.35 | 24.55 | 162,300 | +0.17(+0.70%) |
Dec 27, 2004 | 24.25 | 24.59 | 24.16 | 24.38 | 104,500 | -0.22(-0.89%) |
Dec 23, 2004 | 24.79 | 25.41 | 24.40 | 24.60 | 137,900 | +0.08(+0.33%) |
Dec 22, 2004 | 24.54 | 24.94 | 24.30 | 24.52 | 122,000 | -0.11(-0.45%) |
Dec 21, 2004 | 24.63 | 25.12 | 24.41 | 24.63 | 96,100 | +0.09(+0.37%) |
Dec 20, 2004 | 24.29 | 24.80 | 24.29 | 24.54 | 112,000 | +0.19(+0.78%) |
Dec 17, 2004 | 24.43 | 24.88 | 24.23 | 24.35 | 225,400 | -0.33(-1.34%) |
Dec 16, 2004 | 24.61 | 25.05 | 24.35 | 24.68 | 203,000 | -0.07(-0.28%) |
Dec 15, 2004 | 25.63 | 25.68 | 24.62 | 24.75 | 193,700 | -0.70(-2.75%) |
Dec 14, 2004 | 25.57 | 25.99 | 24.95 | 25.45 | 172,800 | +0.02(+0.08%) |
Dec 13, 2004 | 24.29 | 25.44 | 24.29 | 25.43 | 92,800 | +0.69(+2.79%) |
Dec 10, 2004 | 24.31 | 24.84 | 23.91 | 24.74 | 257,200 | +0.57(+2.36%) |
Dec 09, 2004 | 23.55 | 24.33 | 22.85 | 24.17 | 418,100 | +0.68(+2.89%) |
Dec 08, 2004 | 22.81 | 24.16 | 22.40 | 23.49 | 531,700 | +0.53(+2.31%) |
Dec 07, 2004 | 23.67 | 24.00 | 22.92 | 22.96 | 160,200 | -0.91(-3.81%) |
Dec 06, 2004 | 25.23 | 25.24 | 23.76 | 23.87 | 230,000 | -0.98(-3.94%) |
Dec 03, 2004 | 24.81 | 25.62 | 24.67 | 24.85 | 254,200 | -0.19(-0.76%) |
Dec 02, 2004 | 25.66 | 25.75 | 24.81 | 25.04 | 271,900 | -0.30(-1.18%) |
Dec 01, 2004 | 25.18 | 26.86 | 24.56 | 25.34 | 571,100 | +0.32(+1.28%) |
Nov 30, 2004 | 24.54 | 25.09 | 24.54 | 25.02 | 106,200 | +0.13(+0.52%) |
Nov 29, 2004 | 24.64 | 25.13 | 24.00 | 24.89 | 316,000 | +0.49(+2.01%) |
Nov 26, 2004 | 23.99 | 24.89 | 23.99 | 24.40 | 126,000 | +0.28(+1.16%) |
Nov 24, 2004 | 24.35 | 24.45 | 23.76 | 24.12 | 100,400 | -0.21(-0.86%) |
Nov 23, 2004 | 24.68 | 25.03 | 23.01 | 24.33 | 1,622,400 | -0.67(-2.68%) |
Nov 22, 2004 | 24.05 | 25.38 | 23.99 | 25.00 | 2,038,400 | -0.39(-1.54%) |
Nov 19, 2004 | 26.80 | 27.09 | 24.92 | 25.39 | 1,158,400 | -1.50(-5.58%) |
Nov 18, 2004 | 27.99 | 28.08 | 26.77 | 26.89 | 191,000 | -1.11(-3.96%) |
Nov 17, 2004 | 28.37 | 28.60 | 27.96 | 28.00 | 218,700 | -0.25(-0.88%) |
Nov 16, 2004 | 28.47 | 28.80 | 28.03 | 28.25 | 333,000 | -0.47(-1.64%) |
Nov 15, 2004 | 28.22 | 29.00 | 27.60 | 28.72 | 264,500 | +0.62(+2.21%) |
Nov 12, 2004 | 28.10 | 28.70 | 27.58 | 28.10 | 221,400 | -0.35(-1.23%) |
Nov 11, 2004 | 28.25 | 28.68 | 28.00 | 28.45 | 229,700 | +0.22(+0.78%) |
Nov 10, 2004 | 27.30 | 28.52 | 26.89 | 28.23 | 307,000 | +0.63(+2.28%) |
Nov 09, 2004 | 26.00 | 28.24 | 25.65 | 27.60 | 309,700 | +1.60(+6.15%) |
Nov 08, 2004 | 25.83 | 26.24 | 25.04 | 26.00 | 197,400 | +0.00(+0.00%) |
Nov 05, 2004 | 25.55 | 27.89 | 25.46 | 26.00 | 512,300 | +0.13(+0.50%) |
Nov 04, 2004 | 24.30 | 26.30 | 24.01 | 25.87 | 620,700 | +1.87(+7.79%) |
Nov 03, 2004 | 24.43 | 24.45 | 23.16 | 24.00 | 367,900 | +0.40(+1.69%) |
Nov 02, 2004 | 23.86 | 24.55 | 23.52 | 23.60 | 259,600 | +0.10(+0.43%) |
Nov 01, 2004 | 23.67 | 24.07 | 23.43 | 23.50 | 229,600 | -0.50(-2.08%) |
Oct 29, 2004 | 24.99 | 25.10 | 23.70 | 24.00 | 313,100 | -0.78(-3.15%) |
Oct 28, 2004 | 25.09 | 25.15 | 24.77 | 24.78 | 138,000 | +0.20(+0.81%) |
Oct 27, 2004 | 23.47 | 25.14 | 23.47 | 24.58 | 250,100 | +1.08(+4.60%) |
Oct 26, 2004 | 23.94 | 24.29 | 23.11 | 23.50 | 248,500 | -0.58(-2.41%) |
Oct 25, 2004 | 25.58 | 25.58 | 24.06 | 24.08 | 257,800 | -1.27(-5.01%) |
Oct 22, 2004 | 25.50 | 25.50 | 25.15 | 25.35 | 116,200 | -0.06(-0.24%) |
Oct 21, 2004 | 26.00 | 26.20 | 25.12 | 25.41 | 112,100 | -0.79(-3.02%) |
Oct 20, 2004 | 25.90 | 26.20 | 25.44 | 26.20 | 71,600 | +0.27(+1.04%) |
Oct 19, 2004 | 26.15 | 26.50 | 25.93 | 25.93 | 126,500 | -0.37(-1.41%) |
Oct 18, 2004 | 26.20 | 26.72 | 26.10 | 26.30 | 207,200 | -0.38(-1.42%) |
Oct 15, 2004 | 25.84 | 26.77 | 25.26 | 26.68 | 96,500 | +1.05(+4.10%) |
Oct 14, 2004 | 26.15 | 26.43 | 25.15 | 25.63 | 186,300 | -0.59(-2.25%) |
Oct 13, 2004 | 25.95 | 26.48 | 25.86 | 26.22 | 261,300 | +0.21(+0.81%) |
Oct 12, 2004 | 26.24 | 26.24 | 25.72 | 26.01 | 294,700 | -0.14(-0.54%) |
Oct 11, 2004 | 24.94 | 26.35 | 24.92 | 26.15 | 108,100 | +1.01(+4.02%) |
Oct 08, 2004 | 24.70 | 25.25 | 24.70 | 25.14 | 99,800 | +0.07(+0.28%) |
Oct 07, 2004 | 25.00 | 25.13 | 24.40 | 25.07 | 240,900 | +0.08(+0.32%) |
Oct 06, 2004 | 24.76 | 24.99 | 24.36 | 24.99 | 161,900 | +0.22(+0.89%) |
Oct 05, 2004 | 25.31 | 25.42 | 24.75 | 24.77 | 117,100 | -0.23(-0.92%) |
Oct 04, 2004 | 24.96 | 25.82 | 24.96 | 25.00 | 110,700 | -0.36(-1.42%) |
Oct 01, 2004 | 25.16 | 25.50 | 25.00 | 25.36 | 112,500 | +0.06(+0.24%) |
Sep 30, 2004 | 24.49 | 25.32 | 24.45 | 25.30 | 170,300 | +0.67(+2.72%) |
Sep 29, 2004 | 25.06 | 25.06 | 24.30 | 24.63 | 212,300 | +0.03(+0.12%) |
Sep 28, 2004 | 23.60 | 25.30 | 23.60 | 24.60 | 273,400 | +0.73(+3.06%) |
Sep 27, 2004 | 23.63 | 24.08 | 23.61 | 23.87 | 126,600 | -0.03(-0.13%) |
Sep 24, 2004 | 23.68 | 24.04 | 23.25 | 23.90 | 109,600 | +0.04(+0.17%) |
Sep 23, 2004 | 24.00 | 24.25 | 23.50 | 23.86 | 110,600 | +0.23(+0.97%) |
Sep 22, 2004 | 23.44 | 23.86 | 23.14 | 23.63 | 231,600 | +0.13(+0.55%) |
Sep 21, 2004 | 23.00 | 24.45 | 22.66 | 23.50 | 230,700 | +0.20(+0.86%) |
Sep 20, 2004 | 23.96 | 23.96 | 22.65 | 23.30 | 103,900 | -0.39(-1.65%) |
Sep 17, 2004 | 24.32 | 24.39 | 23.36 | 23.69 | 875,000 | -0.51(-2.11%) |
Sep 16, 2004 | 23.22 | 24.45 | 22.55 | 24.20 | 417,700 | +0.76(+3.24%) |
Sep 15, 2004 | 21.90 | 23.54 | 21.41 | 23.44 | 631,500 | +1.64(+7.52%) |
Sep 14, 2004 | 22.00 | 22.00 | 20.75 | 21.80 | 532,400 | -0.49(-2.20%) |
Sep 13, 2004 | 22.19 | 22.75 | 21.98 | 22.29 | 236,000 | +0.51(+2.34%) |
Sep 10, 2004 | 21.08 | 22.00 | 21.08 | 21.78 | 225,000 | +0.62(+2.93%) |
Sep 09, 2004 | 20.89 | 21.20 | 20.48 | 21.16 | 186,400 | +0.30(+1.44%) |
Sep 08, 2004 | 21.25 | 21.25 | 20.29 | 20.86 | 192,600 | -0.26(-1.23%) |
Sep 07, 2004 | 20.72 | 21.38 | 20.21 | 21.12 | 96,400 | +0.30(+1.44%) |
Sep 03, 2004 | 20.78 | 20.96 | 20.60 | 20.82 | 65,000 | +0.13(+0.63%) |
Sep 02, 2004 | 20.50 | 20.91 | 20.05 | 20.69 | 150,300 | +0.33(+1.62%) |
Sep 01, 2004 | 20.97 | 21.75 | 20.02 | 20.36 | 272,600 | -0.24(-1.17%) |
Aug 31, 2004 | 20.13 | 21.20 | 20.13 | 20.60 | 309,400 | +0.06(+0.29%) |
Aug 30, 2004 | 20.33 | 20.69 | 19.68 | 20.54 | 104,800 | +0.23(+1.13%) |
Aug 27, 2004 | 19.45 | 20.35 | 19.36 | 20.31 | 277,300 | +0.55(+2.78%) |
Aug 26, 2004 | 19.43 | 20.60 | 19.18 | 19.76 | 251,200 | +0.17(+0.87%) |
Aug 25, 2004 | 19.78 | 20.00 | 19.51 | 19.59 | 224,400 | -0.41(-2.05%) |
Aug 24, 2004 | 20.58 | 20.70 | 19.20 | 20.00 | 249,200 | -0.72(-3.47%) |
Aug 23, 2004 | 22.05 | 22.20 | 20.54 | 20.72 | 189,200 | -1.33(-6.03%) |
Aug 20, 2004 | 21.80 | 22.18 | 21.58 | 22.05 | 90,263 | +0.29(+1.33%) |
Aug 19, 2004 | 21.45 | 21.89 | 21.45 | 21.76 | 97,100 | +0.00(+0.00%) |
Aug 18, 2004 | 21.37 | 22.04 | 20.79 | 21.76 | 412,600 | +0.21(+0.97%) |
Aug 17, 2004 | 21.57 | 22.75 | 20.93 | 21.55 | 517,800 | +0.20(+0.94%) |
Aug 16, 2004 | 20.39 | 21.98 | 20.34 | 21.35 | 219,800 | +0.75(+3.64%) |
Aug 13, 2004 | 22.08 | 22.44 | 20.51 | 20.60 | 254,400 | -1.11(-5.11%) |
Aug 12, 2004 | 20.72 | 23.38 | 20.32 | 21.71 | 379,300 | +1.00(+4.82%) |
Aug 11, 2004 | 19.65 | 20.95 | 19.00 | 20.71 | 238,900 | +1.06(+5.39%) |
Aug 10, 2004 | 19.81 | 19.94 | 19.40 | 19.65 | 184,600 | -0.32(-1.60%) |
Aug 09, 2004 | 20.00 | 20.73 | 19.37 | 19.97 | 321,500 | +0.12(+0.60%) |
Aug 06, 2004 | 19.01 | 20.00 | 19.01 | 19.85 | 262,500 | +0.73(+3.82%) |
Aug 05, 2004 | 19.00 | 19.77 | 18.96 | 19.12 | 202,000 | +0.12(+0.63%) |
Aug 04, 2004 | 19.08 | 19.85 | 18.49 | 19.00 | 448,100 | -0.04(-0.21%) |
Aug 03, 2004 | 18.54 | 19.89 | 18.12 | 19.04 | 728,700 | +0.25(+1.33%) |
Aug 02, 2004 | 17.87 | 20.24 | 17.76 | 18.79 | 2,246,900 | +5.14(+37.66%) |
Jul 30, 2004 | 13.25 | 13.75 | 13.25 | 13.65 | 77,100 | +0.31(+2.32%) |
Jul 29, 2004 | 13.60 | 13.60 | 13.21 | 13.34 | 77,000 | -0.25(-1.84%) |
Jul 28, 2004 | 13.69 | 14.12 | 13.28 | 13.59 | 163,800 | +0.07(+0.52%) |
Jul 27, 2004 | 13.23 | 13.99 | 13.06 | 13.52 | 94,800 | +0.02(+0.15%) |
Jul 26, 2004 | 13.37 | 13.71 | 13.08 | 13.50 | 139,000 | +0.08(+0.60%) |
Jul 23, 2004 | 13.50 | 13.89 | 13.39 | 13.42 | 61,300 | -0.19(-1.40%) |
Jul 22, 2004 | 12.98 | 14.07 | 12.86 | 13.61 | 155,300 | +0.37(+2.79%) |
Jul 21, 2004 | 13.95 | 14.63 | 13.07 | 13.24 | 191,400 | -0.23(-1.71%) |
Jul 20, 2004 | 11.90 | 13.50 | 11.50 | 13.47 | 343,900 | +1.87(+16.12%) |
Jul 19, 2004 | 11.52 | 11.89 | 11.50 | 11.60 | 214,800 | -0.10(-0.85%) |
Jul 16, 2004 | 11.14 | 12.23 | 11.14 | 11.70 | 520,500 | +0.55(+4.93%) |
Jul 15, 2004 | 11.49 | 11.72 | 10.86 | 11.15 | 384,100 | -0.35(-3.04%) |
Jul 14, 2004 | 12.53 | 12.64 | 11.12 | 11.50 | 271,800 | -1.13(-8.95%) |
Jul 13, 2004 | 12.87 | 13.00 | 12.45 | 12.63 | 48,500 | -0.24(-1.86%) |
Jul 12, 2004 | 13.01 | 13.55 | 12.37 | 12.87 | 118,800 | -0.31(-2.35%) |
Jul 09, 2004 | 13.44 | 13.72 | 12.77 | 13.18 | 64,600 | -0.32(-2.37%) |
Jul 08, 2004 | 13.69 | 14.24 | 13.45 | 13.50 | 97,800 | -0.47(-3.36%) |
Jul 07, 2004 | 14.59 | 14.92 | 13.72 | 13.97 | 130,000 | -0.85(-5.74%) |
Jul 06, 2004 | 15.28 | 15.37 | 14.50 | 14.82 | 72,500 | -0.34(-2.24%) |
Jul 02, 2004 | 14.90 | 15.30 | 14.34 | 15.16 | 117,400 | +0.48(+3.27%) |
Jul 01, 2004 | 14.49 | 15.30 | 14.05 | 14.68 | 474,000 | +0.47(+3.31%) |
Jun 30, 2004 | 14.15 | 14.50 | 13.30 | 14.21 | 552,200 | +0.27(+1.94%) |
Jun 29, 2004 | 14.76 | 15.00 | 12.92 | 13.94 | 800,900 | -1.63(-10.47%) |
Jun 28, 2004 | 15.75 | 15.91 | 15.55 | 15.57 | 293,900 | +0.28(+1.83%) |
Jun 25, 2004 | 15.81 | 16.00 | 12.19 | 15.29 | 809,500 | -0.35(-2.24%) |
Jun 24, 2004 | 15.50 | 15.91 | 15.11 | 15.64 | 231,200 | +0.49(+3.23%) |
Jun 23, 2004 | 15.31 | 15.50 | 15.00 | 15.15 | 84,400 | -0.35(-2.26%) |
Jun 22, 2004 | 15.48 | 15.56 | 15.20 | 15.50 | 101,000 | -0.04(-0.26%) |
Jun 21, 2004 | 15.65 | 15.94 | 15.42 | 15.54 | 37,100 | -0.22(-1.40%) |
Jun 18, 2004 | 15.56 | 15.78 | 15.42 | 15.76 | 87,600 | +0.02(+0.13%) |
Jun 17, 2004 | 16.00 | 16.00 | 15.38 | 15.74 | 83,500 | -0.02(-0.13%) |
Jun 16, 2004 | 15.85 | 16.30 | 15.76 | 15.76 | 40,600 | +0.01(+0.06%) |
Jun 15, 2004 | 15.76 | 16.00 | 15.55 | 15.75 | 62,100 | +0.00(+0.00%) |
Jun 14, 2004 | 16.08 | 16.34 | 15.50 | 15.75 | 134,100 | -0.42(-2.60%) |
Jun 10, 2004 | 16.55 | 16.65 | 16.09 | 16.17 | 72,000 | -0.25(-1.52%) |
Jun 09, 2004 | 17.47 | 17.62 | 16.30 | 16.42 | 34,300 | -0.84(-4.87%) |
Jun 08, 2004 | 17.50 | 17.52 | 17.25 | 17.26 | 42,400 | -0.30(-1.71%) |
Jun 07, 2004 | 18.00 | 18.04 | 17.50 | 17.56 | 38,300 | +0.05(+0.29%) |
Jun 04, 2004 | 17.55 | 17.71 | 17.35 | 17.51 | 37,300 | +0.01(+0.06%) |
Jun 03, 2004 | 17.64 | 17.79 | 17.45 | 17.50 | 35,300 | -0.16(-0.91%) |
Jun 02, 2004 | 18.05 | 18.05 | 17.66 | 17.66 | 67,900 | -0.16(-0.90%) |
Jun 01, 2004 | 17.84 | 18.01 | 17.50 | 17.82 | 100,700 | +0.06(+0.34%) |
May 28, 2004 | 17.80 | 18.06 | 17.50 | 17.76 | 172,000 | -0.03(-0.17%) |
May 27, 2004 | 17.79 | 18.10 | 17.60 | 17.79 | 54,400 | +0.10(+0.57%) |
May 26, 2004 | 17.10 | 17.88 | 17.10 | 17.69 | 64,800 | +0.46(+2.67%) |
May 25, 2004 | 17.35 | 17.46 | 17.00 | 17.23 | 34,000 | +0.11(+0.64%) |
May 24, 2004 | 17.20 | 17.75 | 16.93 | 17.12 | 144,800 | +0.27(+1.60%) |
May 21, 2004 | 17.03 | 17.48 | 16.35 | 16.85 | 110,900 | -0.24(-1.40%) |
May 20, 2004 | 17.92 | 18.00 | 17.03 | 17.09 | 355,400 | -1.41(-7.62%) |
May 19, 2004 | 20.25 | 20.25 | 18.47 | 18.50 | 61,600 | -1.55(-7.73%) |
May 18, 2004 | 19.41 | 20.05 | 19.39 | 20.05 | 13,800 | +0.54(+2.77%) |
May 17, 2004 | 20.05 | 20.20 | 19.39 | 19.51 | 24,800 | -0.55(-2.74%) |
May 14, 2004 | 19.59 | 20.35 | 19.59 | 20.06 | 40,300 | -0.36(-1.76%) |
May 13, 2004 | 21.00 | 21.32 | 20.25 | 20.42 | 20,200 | -0.89(-4.18%) |
May 12, 2004 | 20.65 | 21.31 | 19.65 | 21.31 | 57,500 | +0.89(+4.36%) |
May 11, 2004 | 20.68 | 21.09 | 20.29 | 20.42 | 57,500 | +0.06(+0.29%) |
May 10, 2004 | 21.35 | 21.35 | 20.24 | 20.36 | 58,000 | -1.04(-4.86%) |
May 07, 2004 | 21.20 | 21.50 | 21.15 | 21.40 | 38,900 | +0.24(+1.13%) |
May 06, 2004 | 21.39 | 21.47 | 21.05 | 21.16 | 87,000 | -0.14(-0.66%) |
May 05, 2004 | 21.13 | 21.50 | 20.80 | 21.30 | 72,500 | +0.38(+1.82%) |
May 04, 2004 | 20.80 | 21.25 | 20.40 | 20.92 | 41,600 | -0.43(-2.01%) |