Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.45 | 15.72 | 15.01 | 15.65 | 1,734,365 | +0.31(+2.04%) |
Apr 28, 2005 | 15.68 | 15.93 | 15.26 | 15.33 | 2,384,538 | -0.48(-3.02%) |
Apr 27, 2005 | 15.72 | 15.90 | 15.48 | 15.81 | 1,488,668 | -0.01(-0.09%) |
Apr 26, 2005 | 15.95 | 16.29 | 15.74 | 15.83 | 1,461,033 | -0.16(-1.03%) |
Apr 25, 2005 | 15.63 | 16.20 | 15.47 | 15.99 | 2,022,121 | +0.31(+2.00%) |
Apr 22, 2005 | 15.99 | 16.21 | 15.45 | 15.68 | 1,986,976 | -0.37(-2.33%) |
Apr 21, 2005 | 16.05 | 16.32 | 15.42 | 16.05 | 2,254,433 | +0.06(+0.37%) |
Apr 20, 2005 | 16.42 | 16.50 | 15.83 | 15.99 | 1,873,337 | -0.43(-2.64%) |
Apr 19, 2005 | 16.45 | 16.71 | 16.23 | 16.42 | 2,283,762 | +0.04(+0.27%) |
Apr 18, 2005 | 16.54 | 16.63 | 16.07 | 16.38 | 3,113,290 | -0.21(-1.26%) |
Apr 15, 2005 | 15.89 | 16.80 | 15.83 | 16.59 | 6,425,139 | +0.46(+2.87%) |
Apr 14, 2005 | 16.13 | 16.27 | 15.78 | 16.13 | 2,774,592 | +0.04(+0.28%) |
Apr 13, 2005 | 16.71 | 16.74 | 16.02 | 16.08 | 3,998,230 | -0.57(-3.41%) |
Apr 12, 2005 | 15.80 | 16.83 | 15.75 | 16.65 | 5,951,043 | +0.67(+4.21%) |
Apr 11, 2005 | 15.84 | 16.26 | 15.72 | 15.98 | 3,123,000 | +0.24(+1.52%) |
Apr 08, 2005 | 16.04 | 16.05 | 15.65 | 15.74 | 1,417,788 | -0.10(-0.66%) |
Apr 07, 2005 | 16.14 | 16.16 | 15.65 | 15.84 | 2,883,232 | -0.33(-2.03%) |
Apr 06, 2005 | 16.29 | 16.33 | 16.04 | 16.17 | 3,008,693 | +0.13(+0.84%) |
Apr 05, 2005 | 15.39 | 16.33 | 15.32 | 16.04 | 5,721,648 | +0.76(+4.98%) |
Apr 04, 2005 | 15.14 | 15.41 | 14.80 | 15.27 | 2,596,930 | +0.04(+0.29%) |
Apr 01, 2005 | 15.44 | 15.51 | 15.14 | 15.23 | 1,601,794 | -0.01(-0.10%) |
Mar 31, 2005 | 15.56 | 15.69 | 15.23 | 15.24 | 1,600,851 | -0.22(-1.45%) |
Mar 30, 2005 | 15.44 | 15.51 | 15.27 | 15.47 | 2,088,080 | +0.16(+1.07%) |
Mar 29, 2005 | 15.45 | 15.68 | 15.21 | 15.30 | 2,363,326 | -0.12(-0.77%) |
Mar 28, 2005 | 15.65 | 15.75 | 15.38 | 15.42 | 2,055,230 | +0.24(+1.57%) |
Mar 24, 2005 | 15.63 | 15.68 | 15.08 | 15.18 | 2,049,895 | -0.30(-1.93%) |
Mar 23, 2005 | 15.30 | 15.68 | 15.12 | 15.48 | 2,662,604 | +0.13(+0.88%) |
Mar 22, 2005 | 15.56 | 15.77 | 15.29 | 15.35 | 1,531,764 | -0.27(-1.72%) |
Mar 21, 2005 | 15.68 | 15.80 | 15.45 | 15.62 | 1,377,147 | -0.13(-0.85%) |
Mar 18, 2005 | 16.04 | 16.04 | 15.72 | 15.75 | 901,910 | -0.13(-0.85%) |
Mar 17, 2005 | 15.89 | 16.11 | 15.66 | 15.89 | 1,485,869 | +0.09(+0.57%) |
Mar 16, 2005 | 16.01 | 16.10 | 15.68 | 15.80 | 2,233,611 | -0.27(-1.67%) |
Mar 15, 2005 | 16.35 | 16.54 | 15.95 | 16.07 | 1,130,073 | -0.19(-1.19%) |
Mar 14, 2005 | 16.11 | 16.36 | 16.11 | 16.26 | 1,510,325 | +0.15(+0.93%) |
Mar 11, 2005 | 16.27 | 16.54 | 15.89 | 16.11 | 1,904,957 | -0.12(-0.74%) |
Mar 10, 2005 | 16.30 | 16.42 | 16.07 | 16.23 | 905,416 | -0.07(-0.46%) |
Mar 09, 2005 | 16.47 | 16.65 | 16.21 | 16.30 | 2,275,561 | -0.30(-1.80%) |
Mar 08, 2005 | 16.75 | 16.93 | 16.53 | 16.60 | 2,206,797 | -0.12(-0.71%) |
Mar 07, 2005 | 16.65 | 17.01 | 16.50 | 16.72 | 2,136,424 | +0.00(+0.00%) |
Mar 04, 2005 | 16.50 | 16.99 | 16.42 | 16.72 | 2,751,579 | +0.51(+3.13%) |
Mar 03, 2005 | 16.56 | 16.95 | 16.13 | 16.21 | 3,105,279 | -0.24(-1.45%) |
Mar 02, 2005 | 15.80 | 16.69 | 15.68 | 16.45 | 6,026,469 | +0.58(+3.67%) |
Mar 01, 2005 | 15.87 | 16.05 | 15.75 | 15.87 | 3,317,252 | +0.00(+0.00%) |
Feb 28, 2005 | 16.13 | 16.23 | 15.75 | 15.87 | 2,702,709 | -0.16(-1.02%) |
Feb 25, 2005 | 15.86 | 16.27 | 15.80 | 16.04 | 3,156,423 | +0.28(+1.80%) |
Feb 24, 2005 | 15.36 | 15.84 | 14.96 | 15.75 | 7,201,148 | +0.15(+0.96%) |
Feb 23, 2005 | 16.08 | 16.08 | 15.48 | 15.60 | 2,822,969 | -0.24(-1.51%) |
Feb 22, 2005 | 16.27 | 16.39 | 15.80 | 15.84 | 2,265,207 | -0.52(-3.19%) |
Feb 18, 2005 | 16.63 | 16.71 | 16.16 | 16.36 | 3,267,513 | -0.25(-1.53%) |
Feb 17, 2005 | 16.83 | 17.05 | 16.57 | 16.62 | 2,946,096 | -0.21(-1.24%) |
Feb 16, 2005 | 16.86 | 16.96 | 16.60 | 16.83 | 2,227,968 | -0.01(-0.09%) |
Feb 15, 2005 | 17.25 | 17.35 | 16.72 | 16.84 | 3,513,223 | -0.63(-3.59%) |
Feb 14, 2005 | 17.68 | 17.69 | 17.25 | 17.47 | 3,593,557 | +0.27(+1.56%) |
Feb 11, 2005 | 16.71 | 17.54 | 16.68 | 17.20 | 5,265,235 | +0.39(+2.31%) |
Feb 10, 2005 | 16.75 | 17.02 | 16.51 | 16.81 | 3,064,352 | -0.18(-1.05%) |
Feb 09, 2005 | 17.27 | 17.27 | 16.95 | 16.99 | 2,746,918 | -0.13(-0.78%) |
Feb 08, 2005 | 16.99 | 17.37 | 16.99 | 17.13 | 5,404,267 | -0.03(-0.17%) |
Feb 07, 2005 | 17.30 | 17.44 | 16.99 | 17.16 | 3,264,479 | -0.09(-0.52%) |
Feb 04, 2005 | 17.69 | 17.69 | 17.01 | 17.25 | 4,978,460 | -0.67(-3.75%) |
Feb 03, 2005 | 18.23 | 18.28 | 17.71 | 17.92 | 3,884,088 | -0.37(-2.04%) |
Feb 02, 2005 | 18.78 | 18.81 | 18.07 | 18.29 | 4,028,455 | -0.49(-2.62%) |
Feb 01, 2005 | 19.38 | 19.40 | 18.69 | 18.78 | 3,374,310 | -0.52(-2.71%) |
Jan 31, 2005 | 18.92 | 19.35 | 18.71 | 19.31 | 3,232,965 | +0.72(+3.86%) |
Jan 28, 2005 | 18.42 | 18.66 | 18.35 | 18.59 | 2,012,816 | +0.22(+1.22%) |
Jan 27, 2005 | 18.25 | 18.48 | 18.16 | 18.36 | 1,435,418 | +0.13(+0.74%) |
Jan 26, 2005 | 18.17 | 18.51 | 18.04 | 18.23 | 2,612,700 | -0.03(-0.16%) |
Jan 25, 2005 | 18.41 | 18.57 | 18.25 | 18.26 | 2,671,369 | +0.03(+0.16%) |
Jan 24, 2005 | 18.47 | 18.66 | 18.16 | 18.23 | 2,122,511 | -0.06(-0.33%) |
Jan 21, 2005 | 18.51 | 18.60 | 18.19 | 18.29 | 2,504,286 | +0.03(+0.16%) |
Jan 20, 2005 | 18.57 | 18.66 | 17.83 | 18.26 | 3,576,776 | -0.34(-1.85%) |
Jan 19, 2005 | 19.20 | 19.41 | 18.59 | 18.60 | 3,288,419 | -0.58(-3.04%) |
Jan 18, 2005 | 19.47 | 19.81 | 19.10 | 19.19 | 9,700,961 | +0.63(+3.38%) |
Jan 14, 2005 | 18.54 | 18.74 | 18.42 | 18.56 | 5,828,205 | -0.31(-1.66%) |
Jan 13, 2005 | 19.54 | 19.54 | 18.81 | 18.87 | 3,196,557 | -0.55(-2.84%) |
Jan 12, 2005 | 19.59 | 19.71 | 19.32 | 19.42 | 2,805,914 | -0.01(-0.08%) |
Jan 11, 2005 | 19.71 | 19.72 | 19.44 | 19.44 | 2,916,219 | -0.30(-1.51%) |
Jan 10, 2005 | 19.59 | 19.81 | 19.59 | 19.74 | 1,426,539 | +0.09(+0.46%) |
Jan 07, 2005 | 19.59 | 19.78 | 19.29 | 19.65 | 1,692,390 | +0.10(+0.53%) |
Jan 06, 2005 | 19.57 | 19.78 | 19.54 | 19.54 | 1,540,535 | +0.03(+0.15%) |
Jan 05, 2005 | 19.77 | 20.11 | 19.42 | 19.51 | 2,624,248 | -0.30(-1.51%) |
Jan 04, 2005 | 21.01 | 21.10 | 19.72 | 19.81 | 3,611,199 | -1.10(-5.28%) |
Jan 03, 2005 | 21.43 | 21.47 | 20.92 | 20.92 | 1,414,596 | -0.31(-1.48%) |
Dec 31, 2004 | 21.11 | 21.26 | 21.11 | 21.23 | 822,597 | +0.03(+0.14%) |
Dec 30, 2004 | 21.14 | 21.32 | 21.10 | 21.20 | 909,330 | -0.03(-0.14%) |
Dec 29, 2004 | 21.38 | 21.40 | 21.13 | 21.23 | 855,482 | -0.07(-0.35%) |
Dec 28, 2004 | 21.28 | 21.47 | 21.05 | 21.31 | 1,168,192 | +0.19(+0.92%) |
Dec 27, 2004 | 20.99 | 21.32 | 20.98 | 21.11 | 1,172,144 | +0.07(+0.36%) |
Dec 23, 2004 | 21.17 | 21.34 | 21.01 | 21.04 | 1,728,244 | -0.24(-1.12%) |
Dec 22, 2004 | 21.17 | 21.50 | 21.11 | 21.28 | 2,172,897 | +0.06(+0.28%) |
Dec 21, 2004 | 20.93 | 21.22 | 20.83 | 21.22 | 2,961,604 | +0.34(+1.65%) |
Dec 20, 2004 | 21.14 | 21.22 | 20.74 | 20.87 | 2,556,668 | -0.04(-0.21%) |
Dec 17, 2004 | 21.13 | 21.14 | 20.86 | 20.92 | 2,008,471 | +0.01(+0.07%) |
Dec 16, 2004 | 20.53 | 21.13 | 20.51 | 20.90 | 3,489,775 | +0.28(+1.38%) |
Dec 15, 2004 | 20.81 | 21.01 | 20.48 | 20.62 | 2,188,100 | -0.21(-1.00%) |
Dec 14, 2004 | 20.47 | 20.89 | 20.47 | 20.83 | 2,047,652 | +0.12(+0.58%) |
Dec 13, 2004 | 20.47 | 20.81 | 20.46 | 20.71 | 2,726,184 | +0.21(+1.02%) |
Dec 10, 2004 | 20.96 | 21.07 | 20.16 | 20.50 | 5,827,433 | -0.36(-1.72%) |
Dec 09, 2004 | 20.86 | 21.10 | 20.38 | 20.86 | 2,350,383 | +0.02(+0.10%) |
Dec 08, 2004 | 20.80 | 21.14 | 20.66 | 20.84 | 2,720,692 | +0.05(+0.26%) |
Dec 07, 2004 | 21.08 | 21.35 | 20.78 | 20.78 | 2,743,263 | -0.36(-1.70%) |
Dec 06, 2004 | 21.05 | 21.20 | 20.80 | 21.14 | 3,033,067 | -0.06(-0.28%) |
Dec 03, 2004 | 21.08 | 21.35 | 21.05 | 21.20 | 1,162,700 | -0.09(-0.42%) |
Dec 02, 2004 | 21.26 | 21.46 | 20.98 | 21.29 | 1,859,651 | -0.13(-0.63%) |
Dec 01, 2004 | 20.92 | 21.44 | 20.80 | 21.43 | 2,521,707 | +0.63(+3.02%) |
Nov 30, 2004 | 20.75 | 21.13 | 20.60 | 20.80 | 2,538,719 | -0.58(-2.72%) |
Nov 29, 2004 | 21.69 | 21.81 | 21.07 | 21.38 | 1,416,538 | -0.18(-0.83%) |
Nov 26, 2004 | 21.44 | 21.68 | 21.28 | 21.56 | 829,830 | +0.06(+0.28%) |
Nov 24, 2004 | 20.90 | 21.53 | 20.87 | 21.50 | 1,681,026 | +0.58(+2.78%) |
Nov 23, 2004 | 20.78 | 21.16 | 20.56 | 20.92 | 1,909,079 | +0.10(+0.50%) |
Nov 22, 2004 | 20.90 | 20.93 | 20.38 | 20.81 | 1,994,607 | -0.10(-0.50%) |
Nov 19, 2004 | 21.57 | 21.72 | 20.90 | 20.92 | 1,694,287 | -0.78(-3.58%) |
Nov 18, 2004 | 21.29 | 21.77 | 21.25 | 21.69 | 2,293,319 | +0.19(+0.90%) |
Nov 17, 2004 | 21.17 | 21.78 | 21.17 | 21.50 | 2,194,731 | +0.40(+1.87%) |
Nov 16, 2004 | 21.07 | 21.20 | 20.84 | 21.10 | 2,353,664 | -0.32(-1.50%) |
Nov 15, 2004 | 21.32 | 21.43 | 20.98 | 21.43 | 2,918,271 | +0.16(+0.77%) |
Nov 12, 2004 | 20.90 | 21.31 | 20.48 | 21.26 | 4,410,827 | +0.96(+4.71%) |
Nov 11, 2004 | 20.08 | 20.43 | 20.01 | 20.31 | 1,517,672 | +0.31(+1.57%) |
Nov 10, 2004 | 19.78 | 20.17 | 19.66 | 19.99 | 1,921,201 | +0.22(+1.13%) |
Nov 09, 2004 | 19.54 | 20.20 | 19.43 | 19.77 | 2,834,819 | +0.12(+0.61%) |
Nov 08, 2004 | 20.44 | 20.44 | 19.34 | 19.65 | 5,799,705 | -1.06(-5.12%) |
Nov 05, 2004 | 20.60 | 20.83 | 20.29 | 20.71 | 2,350,918 | +0.21(+1.02%) |
Nov 04, 2004 | 20.01 | 20.59 | 19.65 | 20.50 | 1,985,096 | +0.57(+2.85%) |
Nov 03, 2004 | 20.96 | 21.05 | 19.86 | 19.93 | 2,999,044 | -0.57(-2.77%) |
Nov 02, 2004 | 19.56 | 20.78 | 19.56 | 20.50 | 5,258,406 | +0.93(+4.73%) |
Nov 01, 2004 | 19.59 | 19.68 | 19.22 | 19.57 | 2,366,122 | +0.13(+0.69%) |
Oct 29, 2004 | 19.34 | 19.53 | 19.19 | 19.44 | 2,436,380 | +0.07(+0.39%) |
Oct 28, 2004 | 19.48 | 19.56 | 18.50 | 19.37 | 4,231,533 | -0.45(-2.26%) |
Oct 27, 2004 | 18.54 | 19.92 | 18.41 | 19.81 | 5,002,559 | +1.36(+7.36%) |
Oct 26, 2004 | 18.28 | 18.53 | 18.28 | 18.45 | 1,350,835 | +0.10(+0.57%) |
Oct 25, 2004 | 18.04 | 18.42 | 17.92 | 18.35 | 1,207,507 | +0.12(+0.65%) |
Oct 22, 2004 | 18.57 | 18.74 | 18.19 | 18.23 | 1,245,281 | -0.36(-1.93%) |
Oct 21, 2004 | 18.22 | 18.66 | 18.22 | 18.59 | 2,173,901 | +0.21(+1.14%) |
Oct 20, 2004 | 18.04 | 18.42 | 17.56 | 18.38 | 5,629,453 | +0.24(+1.32%) |
Oct 19, 2004 | 18.36 | 18.51 | 18.08 | 18.14 | 6,844,126 | +0.90(+5.20%) |
Oct 18, 2004 | 17.10 | 17.29 | 16.95 | 17.25 | 998,743 | +0.03(+0.17%) |
Oct 15, 2004 | 17.08 | 17.47 | 16.78 | 17.22 | 1,872,309 | +0.00(+0.00%) |
Oct 14, 2004 | 17.84 | 17.89 | 17.13 | 17.22 | 2,155,952 | -0.64(-3.60%) |
Oct 13, 2004 | 18.07 | 18.19 | 17.78 | 17.86 | 1,426,786 | +0.10(+0.59%) |
Oct 12, 2004 | 17.41 | 17.90 | 17.41 | 17.75 | 1,521,824 | +0.06(+0.34%) |
Oct 11, 2004 | 17.14 | 17.75 | 17.14 | 17.69 | 1,514,189 | +0.48(+2.77%) |
Oct 08, 2004 | 17.84 | 17.84 | 17.17 | 17.22 | 1,794,081 | -0.57(-3.19%) |
Oct 07, 2004 | 17.69 | 17.83 | 17.45 | 17.78 | 1,488,939 | +0.16(+0.93%) |
Oct 06, 2004 | 17.48 | 17.77 | 17.33 | 17.62 | 2,586,472 | -0.06(-0.34%) |
Oct 05, 2004 | 18.28 | 18.28 | 17.57 | 17.68 | 3,503,773 | -0.61(-3.35%) |
Oct 04, 2004 | 18.44 | 18.65 | 18.19 | 18.29 | 2,813,989 | -0.15(-0.81%) |
Oct 01, 2004 | 18.05 | 18.48 | 17.93 | 18.44 | 2,241,078 | +0.51(+2.83%) |
Sep 30, 2004 | 17.87 | 18.20 | 17.51 | 17.93 | 2,140,145 | -0.02(-0.08%) |
Sep 29, 2004 | 16.80 | 17.95 | 16.78 | 17.95 | 3,276,056 | +1.09(+6.47%) |
Sep 28, 2004 | 16.87 | 17.07 | 16.75 | 16.86 | 1,639,769 | -0.03(-0.18%) |
Sep 27, 2004 | 17.30 | 17.36 | 16.74 | 16.89 | 1,949,398 | -0.55(-3.17%) |
Sep 24, 2004 | 17.59 | 17.75 | 17.39 | 17.44 | 758,166 | -0.12(-0.68%) |
Sep 23, 2004 | 17.51 | 17.89 | 17.41 | 17.56 | 1,336,167 | -0.04(-0.25%) |
Sep 22, 2004 | 18.11 | 18.19 | 17.54 | 17.60 | 1,456,657 | -0.64(-3.52%) |
Sep 21, 2004 | 17.95 | 18.31 | 17.87 | 18.25 | 1,715,251 | +0.33(+1.83%) |
Sep 20, 2004 | 17.99 | 18.13 | 17.63 | 17.92 | 1,463,422 | -0.30(-1.64%) |
Sep 17, 2004 | 18.53 | 18.65 | 18.10 | 18.22 | 1,365,369 | -0.33(-1.77%) |
Sep 16, 2004 | 18.38 | 18.69 | 18.34 | 18.54 | 2,384,875 | +0.16(+0.89%) |
Sep 15, 2004 | 18.81 | 18.84 | 18.31 | 18.38 | 1,681,830 | -0.57(-2.99%) |
Sep 14, 2004 | 18.90 | 19.01 | 18.57 | 18.95 | 2,822,361 | +0.01(+0.08%) |
Sep 13, 2004 | 18.59 | 18.96 | 18.50 | 18.93 | 2,766,905 | +0.45(+2.42%) |
Sep 10, 2004 | 17.53 | 18.65 | 17.36 | 18.48 | 5,913,162 | +0.94(+5.36%) |
Sep 09, 2004 | 17.48 | 17.69 | 17.26 | 17.54 | 1,877,533 | -0.04(-0.25%) |
Sep 08, 2004 | 17.44 | 17.72 | 17.38 | 17.59 | 3,722,449 | +0.01(+0.08%) |
Sep 07, 2004 | 17.16 | 17.69 | 17.02 | 17.57 | 3,219,662 | +0.76(+4.53%) |
Sep 03, 2004 | 16.90 | 17.29 | 16.72 | 16.81 | 1,555,647 | -0.36(-2.09%) |
Sep 02, 2004 | 16.81 | 17.17 | 16.72 | 17.17 | 1,365,369 | +0.27(+1.59%) |
Sep 01, 2004 | 17.08 | 17.25 | 16.65 | 16.90 | 1,982,015 | -0.10(-0.61%) |
Aug 31, 2004 | 17.47 | 17.63 | 16.98 | 17.01 | 1,879,810 | -0.43(-2.48%) |
Aug 30, 2004 | 17.81 | 17.90 | 17.32 | 17.44 | 1,634,277 | -0.54(-2.99%) |
Aug 27, 2004 | 17.41 | 18.10 | 17.41 | 17.98 | 1,688,661 | +0.52(+2.99%) |
Aug 26, 2004 | 17.53 | 17.92 | 17.41 | 17.45 | 1,250,840 | -0.09(-0.51%) |
Aug 25, 2004 | 17.14 | 17.65 | 16.99 | 17.54 | 1,482,711 | +0.37(+2.17%) |
Aug 24, 2004 | 17.54 | 17.62 | 17.11 | 17.17 | 2,745,741 | -0.30(-1.71%) |
Aug 23, 2004 | 17.36 | 17.78 | 17.36 | 17.47 | 3,203,521 | +0.03(+0.17%) |
Aug 20, 2004 | 16.72 | 17.57 | 16.59 | 17.44 | 2,641,593 | +0.75(+4.47%) |
Aug 19, 2004 | 16.68 | 16.99 | 16.57 | 16.69 | 1,887,178 | -0.16(-0.97%) |
Aug 18, 2004 | 16.14 | 16.95 | 15.95 | 16.86 | 1,714,715 | +0.51(+3.10%) |
Aug 17, 2004 | 16.14 | 16.80 | 16.05 | 16.35 | 2,286,555 | +0.40(+2.53%) |
Aug 16, 2004 | 15.41 | 15.99 | 15.23 | 15.95 | 1,875,390 | +0.60(+3.89%) |
Aug 13, 2004 | 15.48 | 15.68 | 15.33 | 15.35 | 1,910,753 | +0.07(+0.49%) |
Aug 12, 2004 | 15.71 | 15.78 | 15.17 | 15.27 | 1,373,741 | -0.25(-1.63%) |
Aug 11, 2004 | 15.68 | 15.71 | 15.33 | 15.53 | 1,639,032 | -0.28(-1.79%) |
Aug 10, 2004 | 16.05 | 16.07 | 15.60 | 15.81 | 3,533,310 | +0.22(+1.44%) |
Aug 09, 2004 | 15.78 | 15.90 | 15.35 | 15.59 | 1,184,668 | -0.12(-0.76%) |
Aug 06, 2004 | 16.08 | 16.21 | 15.60 | 15.71 | 3,278,534 | -0.57(-3.49%) |
Aug 05, 2004 | 16.13 | 16.50 | 15.83 | 16.27 | 2,696,648 | +0.10(+0.65%) |
Aug 04, 2004 | 16.17 | 16.23 | 15.90 | 16.17 | 1,459,872 | -0.01(-0.09%) |
Aug 03, 2004 | 16.51 | 16.62 | 16.18 | 16.18 | 1,189,892 | -0.39(-2.34%) |
Aug 02, 2004 | 16.45 | 16.60 | 15.92 | 16.57 | 2,509,785 | +0.01(+0.09%) |
Jul 30, 2004 | 16.62 | 16.66 | 16.29 | 16.56 | 1,252,582 | -0.06(-0.36%) |
Jul 29, 2004 | 16.66 | 16.80 | 16.42 | 16.62 | 2,057,497 | +0.19(+1.18%) |
Jul 28, 2004 | 16.21 | 16.78 | 16.01 | 16.42 | 3,426,550 | +0.01(+0.05%) |
Jul 27, 2004 | 15.56 | 16.45 | 15.41 | 16.42 | 2,290,171 | +0.93(+6.03%) |
Jul 26, 2004 | 15.75 | 15.89 | 15.32 | 15.48 | 1,965,941 | -0.19(-1.24%) |
Jul 23, 2004 | 15.98 | 16.02 | 15.48 | 15.68 | 2,568,322 | -0.37(-2.33%) |
Jul 22, 2004 | 15.68 | 16.11 | 15.26 | 16.05 | 3,134,134 | +0.22(+1.42%) |
Jul 21, 2004 | 16.26 | 17.36 | 15.68 | 15.83 | 7,164,807 | -0.16(-1.03%) |
Jul 20, 2004 | 14.42 | 16.24 | 14.35 | 15.99 | 7,427,285 | +1.97(+14.06%) |
Jul 19, 2004 | 14.66 | 14.69 | 13.96 | 14.02 | 3,497,344 | -0.48(-3.30%) |
Jul 16, 2004 | 14.93 | 14.98 | 14.50 | 14.50 | 1,372,267 | -0.13(-0.92%) |
Jul 15, 2004 | 14.71 | 14.92 | 14.57 | 14.63 | 1,583,509 | -0.15(-1.01%) |
Jul 14, 2004 | 14.56 | 15.24 | 14.54 | 14.78 | 2,064,061 | -0.16(-1.10%) |
Jul 13, 2004 | 15.14 | 15.29 | 14.71 | 14.95 | 2,056,091 | -0.07(-0.50%) |
Jul 12, 2004 | 14.78 | 15.18 | 14.48 | 15.02 | 2,745,540 | +0.25(+1.72%) |
Jul 09, 2004 | 14.71 | 14.98 | 14.63 | 14.77 | 3,637,926 | +0.09(+0.61%) |
Jul 08, 2004 | 15.05 | 15.11 | 14.48 | 14.68 | 6,969,840 | -0.45(-2.96%) |
Jul 07, 2004 | 15.51 | 15.69 | 15.02 | 15.12 | 6,388,758 | -0.72(-4.52%) |
Jul 06, 2004 | 15.95 | 16.10 | 15.62 | 15.84 | 4,349,143 | -0.45(-2.75%) |
Jul 02, 2004 | 16.42 | 16.53 | 16.16 | 16.29 | 1,922,072 | -0.15(-0.91%) |
Jul 01, 2004 | 16.98 | 17.07 | 16.41 | 16.44 | 1,666,425 | -0.51(-3.00%) |
Jun 30, 2004 | 17.16 | 17.17 | 16.57 | 16.95 | 2,142,824 | -0.04(-0.26%) |
Jun 29, 2004 | 16.78 | 17.05 | 16.50 | 16.99 | 1,617,332 | +0.27(+1.61%) |
Jun 28, 2004 | 17.16 | 17.26 | 16.62 | 16.72 | 1,477,486 | -0.28(-1.67%) |
Jun 25, 2004 | 17.05 | 17.25 | 16.87 | 17.01 | 1,644,591 | +0.09(+0.53%) |
Jun 24, 2004 | 16.86 | 17.23 | 16.83 | 16.92 | 2,478,507 | +0.09(+0.53%) |
Jun 23, 2004 | 16.39 | 16.90 | 16.36 | 16.83 | 2,122,464 | +0.49(+3.02%) |
Jun 22, 2004 | 16.14 | 16.39 | 15.95 | 16.33 | 1,761,732 | +0.37(+2.34%) |
Jun 21, 2004 | 16.18 | 16.27 | 15.84 | 15.96 | 2,035,864 | -0.16(-1.02%) |
Jun 18, 2004 | 16.13 | 16.27 | 15.90 | 16.13 | 2,662,490 | -0.02(-0.09%) |
Jun 17, 2004 | 16.42 | 16.53 | 16.11 | 16.14 | 2,865,092 | -0.33(-1.99%) |
Jun 16, 2004 | 16.35 | 16.78 | 16.27 | 16.47 | 2,333,237 | +0.00(+0.00%) |
Jun 15, 2004 | 16.74 | 17.17 | 16.45 | 16.47 | 5,012,538 | -0.34(-2.04%) |
Jun 14, 2004 | 16.72 | 17.08 | 16.71 | 16.81 | 3,411,548 | -0.30(-1.75%) |
Jun 10, 2004 | 17.01 | 17.44 | 16.53 | 17.11 | 6,811,241 | -0.37(-2.14%) |
Jun 09, 2004 | 17.68 | 18.13 | 17.48 | 17.48 | 6,252,328 | -1.25(-6.69%) |
Jun 08, 2004 | 18.92 | 19.17 | 18.72 | 18.74 | 2,569,527 | -0.42(-2.18%) |
Jun 07, 2004 | 18.59 | 19.28 | 18.36 | 19.16 | 3,991,759 | +0.81(+4.39%) |
Jun 04, 2004 | 18.38 | 18.51 | 18.11 | 18.35 | 2,943,387 | +0.24(+1.32%) |
Jun 03, 2004 | 17.92 | 18.13 | 17.83 | 18.11 | 3,266,143 | +0.04(+0.25%) |
Jun 02, 2004 | 18.22 | 18.22 | 17.80 | 18.07 | 4,068,915 | +0.12(+0.67%) |
Jun 01, 2004 | 17.27 | 18.05 | 17.27 | 17.95 | 4,659,375 | +0.19(+1.09%) |
May 28, 2004 | 17.26 | 17.77 | 17.26 | 17.75 | 3,174,118 | +0.10(+0.59%) |
May 27, 2004 | 17.29 | 17.87 | 17.27 | 17.65 | 4,959,024 | +0.30(+1.72%) |
May 26, 2004 | 16.69 | 17.44 | 16.65 | 17.35 | 4,230,796 | +0.66(+3.94%) |
May 25, 2004 | 16.20 | 16.89 | 15.30 | 16.69 | 10,144,629 | +0.34(+2.10%) |
May 24, 2004 | 16.65 | 16.69 | 16.21 | 16.35 | 3,416,303 | +0.02(+0.09%) |
May 21, 2004 | 16.75 | 16.75 | 16.27 | 16.33 | 2,774,741 | -0.18(-1.09%) |
May 20, 2004 | 17.01 | 17.20 | 16.29 | 16.51 | 4,109,302 | -0.57(-3.32%) |
May 19, 2004 | 17.22 | 17.48 | 16.90 | 17.08 | 4,652,677 | +0.36(+2.14%) |
May 18, 2004 | 16.71 | 16.86 | 16.47 | 16.72 | 2,000,836 | +0.30(+1.82%) |
May 17, 2004 | 16.57 | 16.69 | 16.20 | 16.42 | 3,242,635 | -0.48(-2.83%) |
May 14, 2004 | 17.36 | 17.66 | 16.62 | 16.90 | 4,647,453 | -0.46(-2.67%) |
May 13, 2004 | 17.51 | 17.69 | 17.25 | 17.36 | 4,337,757 | -0.17(-0.95%) |
May 12, 2004 | 17.60 | 17.66 | 16.74 | 17.53 | 4,255,242 | -0.09(-0.49%) |
May 11, 2004 | 16.87 | 17.69 | 16.75 | 17.62 | 4,739,880 | +0.94(+5.64%) |
May 10, 2004 | 16.60 | 16.86 | 16.07 | 16.68 | 6,982,632 | -0.33(-1.93%) |
May 07, 2004 | 17.69 | 18.34 | 16.92 | 17.01 | 5,471,122 | -0.94(-5.24%) |
May 06, 2004 | 18.96 | 19.04 | 17.86 | 17.95 | 4,370,173 | -0.97(-5.13%) |
May 05, 2004 | 18.86 | 19.22 | 18.65 | 18.92 | 2,403,695 | +0.09(+0.48%) |
May 04, 2004 | 18.77 | 19.13 | 18.65 | 18.83 | 5,953,950 | +0.00(+0.00%) |