Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.68 | 12.68 | 12.11 | 12.13 | 14,789 | -0.17(-1.39%) |
Apr 28, 2005 | 12.23 | 12.52 | 12.23 | 12.30 | 19,319 | +0.04(+0.37%) |
Apr 27, 2005 | 13.16 | 13.16 | 11.92 | 12.26 | 58,818 | +0.59(+5.07%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.60 | 11.67 | 47,771 | -0.30(-2.48%) |
Apr 25, 2005 | 11.84 | 12.25 | 11.67 | 11.96 | 40,717 | -0.20(-1.65%) |
Apr 22, 2005 | 11.88 | 12.16 | 11.78 | 12.16 | 30,330 | +0.38(+3.26%) |
Apr 21, 2005 | 11.84 | 11.93 | 11.43 | 11.78 | 46,485 | +0.07(+0.56%) |
Apr 20, 2005 | 11.51 | 12.16 | 11.44 | 11.71 | 50,375 | +0.46(+4.06%) |
Apr 19, 2005 | 11.02 | 11.47 | 11.02 | 11.26 | 96,073 | +0.21(+1.92%) |
Apr 18, 2005 | 12.12 | 12.33 | 11.02 | 11.05 | 227,655 | -1.40(-11.28%) |
Apr 15, 2005 | 12.86 | 13.14 | 12.41 | 12.45 | 25,197 | -0.60(-4.57%) |
Apr 14, 2005 | 13.51 | 14.03 | 12.92 | 13.05 | 77,634 | -0.83(-6.00%) |
Apr 13, 2005 | 14.40 | 14.40 | 13.47 | 13.88 | 44,589 | -0.53(-3.68%) |
Apr 12, 2005 | 15.18 | 15.18 | 13.88 | 14.41 | 121,240 | -1.27(-8.12%) |
Apr 11, 2005 | 16.17 | 16.23 | 15.67 | 15.68 | 3,429 | -0.61(-3.76%) |
Apr 08, 2005 | 16.29 | 16.41 | 16.21 | 16.29 | 16,573 | +0.18(+1.11%) |
Apr 07, 2005 | 16.29 | 16.29 | 16.11 | 16.11 | 6,840 | +0.16(+1.02%) |
Apr 06, 2005 | 15.69 | 16.11 | 15.65 | 15.95 | 13,572 | +0.26(+1.66%) |
Apr 05, 2005 | 16.29 | 16.29 | 15.65 | 15.69 | 14,825 | -0.36(-2.24%) |
Apr 04, 2005 | 16.25 | 16.25 | 15.61 | 16.05 | 7,876 | -0.28(-1.70%) |
Apr 01, 2005 | 15.59 | 16.33 | 15.53 | 16.33 | 13,187 | +0.76(+4.88%) |
Mar 31, 2005 | 15.59 | 15.59 | 15.14 | 15.57 | 7,637 | +0.12(+0.79%) |
Mar 30, 2005 | 15.14 | 15.55 | 15.14 | 15.45 | 7,007 | +0.14(+0.91%) |
Mar 29, 2005 | 15.49 | 15.51 | 15.31 | 15.31 | 30,256 | -0.09(-0.58%) |
Mar 28, 2005 | 15.89 | 15.93 | 15.35 | 15.40 | 38,752 | -0.52(-3.28%) |
Mar 24, 2005 | 16.25 | 16.33 | 15.92 | 15.92 | 11,085 | -0.21(-1.32%) |
Mar 23, 2005 | 16.38 | 16.40 | 16.12 | 16.13 | 29,696 | -0.40(-2.42%) |
Mar 22, 2005 | 16.82 | 16.82 | 16.25 | 16.53 | 10,446 | +0.23(+1.40%) |
Mar 21, 2005 | 16.39 | 16.65 | 16.27 | 16.30 | 7,633 | -0.09(-0.55%) |
Mar 18, 2005 | 16.98 | 17.13 | 16.39 | 16.39 | 7,800 | -0.61(-3.60%) |
Mar 17, 2005 | 16.40 | 17.06 | 16.40 | 17.00 | 4,121 | -0.06(-0.34%) |
Mar 16, 2005 | 17.06 | 17.06 | 16.52 | 17.06 | 1,434 | +0.16(+0.97%) |
Mar 15, 2005 | 16.47 | 17.14 | 16.33 | 16.90 | 39,075 | +0.45(+2.73%) |
Mar 14, 2005 | 16.41 | 16.51 | 16.35 | 16.45 | 5,573 | +0.03(+0.20%) |
Mar 11, 2005 | 16.39 | 16.53 | 16.34 | 16.42 | 3,001 | -0.12(-0.75%) |
Mar 10, 2005 | 16.61 | 16.67 | 16.54 | 16.54 | 5,466 | -0.11(-0.68%) |
Mar 09, 2005 | 17.06 | 17.06 | 16.57 | 16.65 | 10,233 | -0.37(-2.20%) |
Mar 08, 2005 | 17.00 | 17.16 | 16.99 | 17.03 | 918 | +0.01(+0.03%) |
Mar 07, 2005 | 16.74 | 17.33 | 16.74 | 17.02 | 10,185 | +0.05(+0.29%) |
Mar 04, 2005 | 17.01 | 17.51 | 16.58 | 16.97 | 29,495 | -0.05(-0.29%) |
Mar 03, 2005 | 17.14 | 17.14 | 16.96 | 17.02 | 7,631 | +0.04(+0.24%) |
Mar 02, 2005 | 17.27 | 17.27 | 16.98 | 16.98 | 20,951 | -0.29(-1.70%) |
Mar 01, 2005 | 17.23 | 17.45 | 17.04 | 17.27 | 12,860 | +0.14(+0.81%) |
Feb 28, 2005 | 16.65 | 17.14 | 16.47 | 17.14 | 35,277 | +0.48(+2.89%) |
Feb 25, 2005 | 16.49 | 16.65 | 16.49 | 16.65 | 25,507 | +0.26(+1.59%) |
Feb 24, 2005 | 16.42 | 16.47 | 16.34 | 16.39 | 15,103 | -0.05(-0.30%) |
Feb 23, 2005 | 16.12 | 16.45 | 15.91 | 16.44 | 24,696 | +0.11(+0.70%) |
Feb 22, 2005 | 16.28 | 16.40 | 16.25 | 16.33 | 4,734 | -0.08(-0.50%) |
Feb 18, 2005 | 16.43 | 16.43 | 16.22 | 16.41 | 14,375 | +0.21(+1.31%) |
Feb 17, 2005 | 16.38 | 16.41 | 16.11 | 16.20 | 5,929 | +0.09(+0.56%) |
Feb 16, 2005 | 16.33 | 16.33 | 16.09 | 16.11 | 98,178 | -0.23(-1.40%) |
Feb 15, 2005 | 16.51 | 16.51 | 16.33 | 16.34 | 2,756 | -0.13(-0.79%) |
Feb 14, 2005 | 16.71 | 16.71 | 15.94 | 16.47 | 18,119 | +0.06(+0.35%) |
Feb 11, 2005 | 16.40 | 16.41 | 16.22 | 16.41 | 75,456 | +0.01(+0.05%) |
Feb 10, 2005 | 16.33 | 16.40 | 16.31 | 16.40 | 11,245 | +0.09(+0.53%) |
Feb 09, 2005 | 16.34 | 16.57 | 16.21 | 16.32 | 15,330 | -0.30(-1.79%) |
Feb 08, 2005 | 16.21 | 16.69 | 16.20 | 16.61 | 9,248 | +0.46(+2.83%) |
Feb 07, 2005 | 16.33 | 16.70 | 16.12 | 16.16 | 5,397 | -0.07(-0.45%) |
Feb 04, 2005 | 16.21 | 16.31 | 16.16 | 16.23 | 2,720 | +0.02(+0.15%) |
Feb 03, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 796 | -0.07(-0.45%) |
Feb 02, 2005 | 15.95 | 16.30 | 15.93 | 16.28 | 6,739 | +0.25(+1.58%) |
Feb 01, 2005 | 16.25 | 16.25 | 15.98 | 16.03 | 15,779 | -0.10(-0.61%) |
Jan 31, 2005 | 15.92 | 16.12 | 15.80 | 16.12 | 24,991 | -0.08(-0.50%) |
Jan 28, 2005 | 15.85 | 16.20 | 15.84 | 16.20 | 11,897 | +0.12(+0.76%) |
Jan 27, 2005 | 16.12 | 16.12 | 15.85 | 16.08 | 13,851 | -0.08(-0.51%) |
Jan 26, 2005 | 15.82 | 16.29 | 15.76 | 16.16 | 15,511 | +0.29(+1.80%) |
Jan 25, 2005 | 15.87 | 15.91 | 15.76 | 15.88 | 12,629 | +0.11(+0.73%) |
Jan 24, 2005 | 15.84 | 15.92 | 15.76 | 15.76 | 16,561 | -0.13(-0.82%) |
Jan 21, 2005 | 15.88 | 15.98 | 15.81 | 15.89 | 19,109 | +0.06(+0.36%) |
Jan 20, 2005 | 15.88 | 15.88 | 15.80 | 15.84 | 2,939 | -0.12(-0.77%) |
Jan 19, 2005 | 15.88 | 15.98 | 15.88 | 15.96 | 10,473 | +0.05(+0.31%) |
Jan 18, 2005 | 15.54 | 16.00 | 15.54 | 15.91 | 15,965 | +0.16(+0.98%) |
Jan 14, 2005 | 15.51 | 15.88 | 15.51 | 15.76 | 2,435 | +0.05(+0.34%) |
Jan 13, 2005 | 15.51 | 15.80 | 15.51 | 15.70 | 38,858 | -0.03(-0.18%) |
Jan 12, 2005 | 15.71 | 15.89 | 15.71 | 15.73 | 30,936 | -0.19(-1.18%) |
Jan 11, 2005 | 16.08 | 16.08 | 15.89 | 15.92 | 1,837 | -0.16(-0.96%) |
Jan 10, 2005 | 15.68 | 16.07 | 15.64 | 16.07 | 21,281 | +0.03(+0.20%) |
Jan 07, 2005 | 15.96 | 16.19 | 15.96 | 16.04 | 33,746 | -0.04(-0.25%) |
Jan 06, 2005 | 16.48 | 16.82 | 16.00 | 16.08 | 27,500 | -0.31(-1.89%) |
Jan 05, 2005 | 17.14 | 17.14 | 16.32 | 16.39 | 25,036 | -0.52(-3.09%) |
Jan 04, 2005 | 17.14 | 17.14 | 16.17 | 16.91 | 25,649 | +0.08(+0.48%) |
Jan 03, 2005 | 16.61 | 17.12 | 16.16 | 16.83 | 21,817 | +0.26(+1.58%) |
Dec 31, 2004 | 16.15 | 16.65 | 16.02 | 16.57 | 22,765 | +0.59(+3.68%) |
Dec 30, 2004 | 16.12 | 16.12 | 15.84 | 15.98 | 21,314 | -0.02(-0.10%) |
Dec 29, 2004 | 16.22 | 16.57 | 15.91 | 16.00 | 34,176 | -0.27(-1.66%) |
Dec 28, 2004 | 15.92 | 17.01 | 15.92 | 16.27 | 32,828 | +0.15(+0.91%) |
Dec 27, 2004 | 16.48 | 16.48 | 15.94 | 16.12 | 15,311 | -0.29(-1.74%) |
Dec 23, 2004 | 16.38 | 16.45 | 16.25 | 16.41 | 13,719 | -0.04(-0.25%) |
Dec 22, 2004 | 16.09 | 16.45 | 15.99 | 16.45 | 17,884 | +0.41(+2.54%) |
Dec 21, 2004 | 16.00 | 16.08 | 15.88 | 16.04 | 13,719 | +0.16(+1.02%) |
Dec 20, 2004 | 16.04 | 16.12 | 15.88 | 15.88 | 18,006 | -0.12(-0.76%) |
Dec 17, 2004 | 15.35 | 16.00 | 15.11 | 16.00 | 214,733 | +0.51(+3.27%) |
Dec 16, 2004 | 15.35 | 15.55 | 15.35 | 15.49 | 17,271 | -0.06(-0.37%) |
Dec 15, 2004 | 15.44 | 15.60 | 15.10 | 15.55 | 27,438 | -0.04(-0.26%) |
Dec 14, 2004 | 15.11 | 15.63 | 15.11 | 15.59 | 40,545 | +0.24(+1.60%) |
Dec 13, 2004 | 15.54 | 15.64 | 15.33 | 15.35 | 44,955 | -0.10(-0.63%) |
Dec 10, 2004 | 15.27 | 15.49 | 15.18 | 15.45 | 21,804 | +0.17(+1.12%) |
Dec 09, 2004 | 15.13 | 15.28 | 14.78 | 15.27 | 26,336 | -0.03(-0.21%) |
Dec 08, 2004 | 15.31 | 15.31 | 15.11 | 15.31 | 15,311 | +0.24(+1.57%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.49 | 15.07 | 24,743 | -0.44(-2.84%) |
Dec 06, 2004 | 15.42 | 15.58 | 15.41 | 15.51 | 27,193 | -0.04(-0.26%) |
Dec 03, 2004 | 15.23 | 15.59 | 15.23 | 15.55 | 7,472 | +0.04(+0.26%) |
Dec 02, 2004 | 15.41 | 15.76 | 15.41 | 15.51 | 15,066 | -0.14(-0.89%) |
Dec 01, 2004 | 15.44 | 16.04 | 15.37 | 15.65 | 31,236 | -0.39(-2.44%) |
Nov 30, 2004 | 16.02 | 16.19 | 15.97 | 16.04 | 21,559 | +0.24(+1.50%) |
Nov 29, 2004 | 14.76 | 15.98 | 14.76 | 15.80 | 20,211 | +0.29(+1.89%) |
Nov 26, 2004 | 15.50 | 15.52 | 15.50 | 15.51 | 1,347 | +0.01(+0.05%) |
Nov 24, 2004 | 15.31 | 15.51 | 15.24 | 15.50 | 35,400 | +0.17(+1.12%) |
Nov 23, 2004 | 14.98 | 15.41 | 14.98 | 15.33 | 23,763 | +0.56(+3.76%) |
Nov 22, 2004 | 14.80 | 15.02 | 14.71 | 14.78 | 23,029 | -0.27(-1.80%) |
Nov 19, 2004 | 15.52 | 15.52 | 14.92 | 15.05 | 21,926 | -0.38(-2.48%) |
Nov 18, 2004 | 15.36 | 15.51 | 15.36 | 15.43 | 15,434 | +0.02(+0.11%) |
Nov 17, 2004 | 15.89 | 15.90 | 15.39 | 15.41 | 31,848 | -0.30(-1.92%) |
Nov 16, 2004 | 15.85 | 15.85 | 15.48 | 15.71 | 23,396 | -0.14(-0.87%) |
Nov 15, 2004 | 15.77 | 15.94 | 15.76 | 15.85 | 27,316 | +0.11(+0.67%) |
Nov 12, 2004 | 15.43 | 15.75 | 15.31 | 15.75 | 17,149 | +0.30(+1.96%) |
Nov 11, 2004 | 15.23 | 15.55 | 15.23 | 15.45 | 31,603 | +0.01(+0.05%) |
Nov 10, 2004 | 14.74 | 15.49 | 14.61 | 15.44 | 56,470 | +0.74(+5.06%) |
Nov 09, 2004 | 14.48 | 14.69 | 14.38 | 14.69 | 17,516 | +0.25(+1.75%) |
Nov 08, 2004 | 13.59 | 14.45 | 13.59 | 14.44 | 25,601 | +0.38(+2.67%) |
Nov 05, 2004 | 13.29 | 14.07 | 13.29 | 14.07 | 31,726 | +0.47(+3.42%) |
Nov 04, 2004 | 13.81 | 13.81 | 13.36 | 13.60 | 74,599 | -0.03(-0.24%) |
Nov 03, 2004 | 13.62 | 13.91 | 13.36 | 13.63 | 43,853 | +0.24(+1.83%) |
Nov 02, 2004 | 13.91 | 13.91 | 13.32 | 13.39 | 13,596 | -0.14(-1.03%) |
Nov 01, 2004 | 13.94 | 13.94 | 13.23 | 13.53 | 15,311 | -0.01(-0.06%) |
Oct 29, 2004 | 13.52 | 13.62 | 13.39 | 13.54 | 11,147 | -0.05(-0.36%) |
Oct 28, 2004 | 13.67 | 13.77 | 13.45 | 13.58 | 7,227 | +0.09(+0.67%) |
Oct 27, 2004 | 13.74 | 13.74 | 13.39 | 13.49 | 10,167 | +0.14(+1.04%) |
Oct 26, 2004 | 13.46 | 13.85 | 13.36 | 13.36 | 5,879 | +0.00(+0.00%) |
Oct 25, 2004 | 13.44 | 13.69 | 13.06 | 13.36 | 27,561 | -0.19(-1.39%) |
Oct 22, 2004 | 13.48 | 13.88 | 13.27 | 13.54 | 17,026 | -0.20(-1.48%) |
Oct 21, 2004 | 13.58 | 14.15 | 13.47 | 13.75 | 29,031 | -0.34(-2.43%) |
Oct 20, 2004 | 13.76 | 14.17 | 13.14 | 14.09 | 54,142 | +0.28(+2.01%) |
Oct 19, 2004 | 14.20 | 14.20 | 13.81 | 13.81 | 19,354 | -0.31(-2.20%) |
Oct 18, 2004 | 13.90 | 14.13 | 13.90 | 14.12 | 37,973 | +0.01(+0.06%) |
Oct 15, 2004 | 14.56 | 14.56 | 13.89 | 14.11 | 38,340 | -0.09(-0.63%) |
Oct 14, 2004 | 14.72 | 14.89 | 14.09 | 14.20 | 35,645 | -0.56(-3.81%) |
Oct 13, 2004 | 14.78 | 14.86 | 14.66 | 14.77 | 7,472 | -0.04(-0.28%) |
Oct 12, 2004 | 14.61 | 14.81 | 14.61 | 14.81 | 10,657 | +0.28(+1.91%) |
Oct 11, 2004 | 14.29 | 14.68 | 14.29 | 14.53 | 11,392 | +0.16(+1.14%) |
Oct 08, 2004 | 14.60 | 14.60 | 14.17 | 14.37 | 21,069 | -0.16(-1.12%) |
Oct 07, 2004 | 14.53 | 14.83 | 14.53 | 14.53 | 9,677 | -0.29(-1.98%) |
Oct 06, 2004 | 15.09 | 15.10 | 14.34 | 14.83 | 17,394 | -0.03(-0.22%) |
Oct 05, 2004 | 14.39 | 14.86 | 14.30 | 14.86 | 17,639 | +0.27(+1.85%) |
Oct 04, 2004 | 15.06 | 15.21 | 14.59 | 14.59 | 29,276 | -0.35(-2.35%) |
Oct 01, 2004 | 14.91 | 15.02 | 14.81 | 14.94 | 26,091 | +0.06(+0.38%) |
Sep 30, 2004 | 14.68 | 14.91 | 14.29 | 14.88 | 46,670 | +0.24(+1.62%) |
Sep 29, 2004 | 14.08 | 14.66 | 14.08 | 14.65 | 42,505 | +0.14(+0.96%) |
Sep 28, 2004 | 14.41 | 14.59 | 14.37 | 14.51 | 47,160 | +0.12(+0.85%) |
Sep 27, 2004 | 14.32 | 14.49 | 13.48 | 14.38 | 29,643 | +0.06(+0.40%) |
Sep 24, 2004 | 13.77 | 14.78 | 13.77 | 14.33 | 58,674 | +0.69(+5.03%) |
Sep 23, 2004 | 13.27 | 14.85 | 13.27 | 13.64 | 123,964 | +0.42(+3.15%) |
Sep 22, 2004 | 13.36 | 13.36 | 12.87 | 13.23 | 73,374 | +0.35(+2.73%) |
Sep 21, 2004 | 13.04 | 13.04 | 12.86 | 12.87 | 38,953 | -0.01(-0.06%) |
Sep 20, 2004 | 12.94 | 13.05 | 12.66 | 12.88 | 45,690 | -0.02(-0.13%) |
Sep 17, 2004 | 13.27 | 13.88 | 12.67 | 12.90 | 289,577 | -0.64(-4.70%) |
Sep 16, 2004 | 13.96 | 14.11 | 13.49 | 13.54 | 120,534 | -0.44(-3.15%) |
Sep 15, 2004 | 14.07 | 14.33 | 13.90 | 13.98 | 17,639 | -0.23(-1.61%) |
Sep 14, 2004 | 14.47 | 14.47 | 14.17 | 14.20 | 21,191 | -0.26(-1.81%) |
Sep 13, 2004 | 14.20 | 14.47 | 14.20 | 14.47 | 31,848 | +0.15(+1.03%) |
Sep 10, 2004 | 14.14 | 14.45 | 14.08 | 14.32 | 83,908 | +0.24(+1.68%) |
Sep 09, 2004 | 14.04 | 14.69 | 13.89 | 14.08 | 208,853 | -1.88(-11.77%) |
Sep 08, 2004 | 15.31 | 16.08 | 15.29 | 15.96 | 38,247 | +0.38(+2.46%) |
Sep 07, 2004 | 15.59 | 16.11 | 15.54 | 15.58 | 34,543 | -0.38(-2.40%) |
Sep 03, 2004 | 16.11 | 16.11 | 15.69 | 15.96 | 13,351 | -0.04(-0.25%) |
Sep 02, 2004 | 16.00 | 16.04 | 15.54 | 16.00 | 15,556 | +0.08(+0.51%) |
Sep 01, 2004 | 15.92 | 16.09 | 15.31 | 15.92 | 21,926 | +0.25(+1.62%) |
Aug 31, 2004 | 15.78 | 15.82 | 15.63 | 15.67 | 10,044 | +0.02(+0.15%) |
Aug 30, 2004 | 15.26 | 15.86 | 15.26 | 15.64 | 8,452 | +0.13(+0.85%) |
Aug 27, 2004 | 15.28 | 15.86 | 15.25 | 15.51 | 31,113 | -0.11(-0.73%) |
Aug 26, 2004 | 15.35 | 15.89 | 15.17 | 15.63 | 35,890 | +0.30(+1.97%) |
Aug 25, 2004 | 15.63 | 15.70 | 15.17 | 15.32 | 25,968 | -0.22(-1.42%) |
Aug 24, 2004 | 15.61 | 15.96 | 15.30 | 15.54 | 30,868 | +0.10(+0.63%) |
Aug 23, 2004 | 15.63 | 15.63 | 15.18 | 15.45 | 45,935 | -0.07(-0.42%) |
Aug 20, 2004 | 15.30 | 15.63 | 14.57 | 15.51 | 28,842 | +0.43(+2.87%) |
Aug 19, 2004 | 15.30 | 15.30 | 14.96 | 15.08 | 25,111 | +0.10(+0.65%) |
Aug 18, 2004 | 14.49 | 15.30 | 13.93 | 14.98 | 59,494 | +0.49(+3.38%) |
Aug 17, 2004 | 14.33 | 14.67 | 13.53 | 14.49 | 61,614 | +0.46(+3.31%) |
Aug 16, 2004 | 14.69 | 14.69 | 13.39 | 14.03 | 229,677 | -0.67(-4.55%) |
Aug 13, 2004 | 15.51 | 15.83 | 14.57 | 14.69 | 81,458 | -0.66(-4.28%) |
Aug 12, 2004 | 15.30 | 15.92 | 15.30 | 15.35 | 44,220 | +0.04(+0.24%) |
Aug 11, 2004 | 16.63 | 16.63 | 15.09 | 15.31 | 81,826 | -1.18(-7.13%) |
Aug 10, 2004 | 16.57 | 16.67 | 16.39 | 16.49 | 16,781 | +0.11(+0.70%) |
Aug 09, 2004 | 16.33 | 16.94 | 16.33 | 16.38 | 42,260 | +0.05(+0.30%) |
Aug 06, 2004 | 18.04 | 18.06 | 16.12 | 16.33 | 120,534 | -1.93(-10.56%) |
Aug 05, 2004 | 18.29 | 18.61 | 18.12 | 18.25 | 28,786 | -0.36(-1.93%) |
Aug 04, 2004 | 19.17 | 19.17 | 18.61 | 18.61 | 29,276 | -0.43(-2.27%) |
Aug 03, 2004 | 18.52 | 19.22 | 18.23 | 19.05 | 63,300 | +0.77(+4.20%) |
Aug 02, 2004 | 18.76 | 18.81 | 17.96 | 18.28 | 40,300 | -0.04(-0.22%) |
Jul 30, 2004 | 18.34 | 20.23 | 18.32 | 18.32 | 59,042 | +0.35(+1.95%) |
Jul 29, 2004 | 18.15 | 18.15 | 17.58 | 17.97 | 32,951 | +0.27(+1.52%) |
Jul 28, 2004 | 17.56 | 18.03 | 17.55 | 17.70 | 51,325 | +0.03(+0.15%) |
Jul 27, 2004 | 17.80 | 17.91 | 17.63 | 17.67 | 18,619 | -0.12(-0.65%) |
Jul 26, 2004 | 17.63 | 17.96 | 17.56 | 17.79 | 35,645 | -0.10(-0.55%) |
Jul 23, 2004 | 17.63 | 18.12 | 17.63 | 17.89 | 23,029 | -0.17(-0.96%) |
Jul 22, 2004 | 17.63 | 18.34 | 17.63 | 18.06 | 18,741 | +0.16(+0.92%) |
Jul 21, 2004 | 19.18 | 19.18 | 17.63 | 17.89 | 112,205 | -0.82(-4.36%) |
Jul 20, 2004 | 18.53 | 18.74 | 18.53 | 18.71 | 9,922 | +0.21(+1.15%) |
Jul 19, 2004 | 19.05 | 19.70 | 18.16 | 18.50 | 66,759 | -0.56(-2.91%) |
Jul 16, 2004 | 19.86 | 19.86 | 19.00 | 19.05 | 64,922 | -0.38(-1.93%) |
Jul 15, 2004 | 20.00 | 20.08 | 19.31 | 19.43 | 31,236 | +0.02(+0.08%) |
Jul 14, 2004 | 19.10 | 19.92 | 18.75 | 19.41 | 53,040 | +0.33(+1.72%) |
Jul 13, 2004 | 18.40 | 19.09 | 18.40 | 19.09 | 91,013 | +0.69(+3.73%) |
Jul 12, 2004 | 19.18 | 19.18 | 18.17 | 18.40 | 53,530 | -0.38(-2.00%) |
Jul 09, 2004 | 18.82 | 19.18 | 18.66 | 18.78 | 61,859 | -0.07(-0.35%) |
Jul 08, 2004 | 19.54 | 19.54 | 18.60 | 18.84 | 91,013 | -0.70(-3.59%) |
Jul 07, 2004 | 18.58 | 19.98 | 17.76 | 19.54 | 185,824 | +0.32(+1.66%) |
Jul 06, 2004 | 20.92 | 20.92 | 18.99 | 19.23 | 185,456 | -1.16(-5.69%) |
Jul 02, 2004 | 21.10 | 21.23 | 20.00 | 20.38 | 151,403 | -0.23(-1.11%) |
Jul 01, 2004 | 20.16 | 20.98 | 19.84 | 20.61 | 562,863 | +0.97(+4.95%) |
Jun 30, 2004 | 18.49 | 19.90 | 18.38 | 19.64 | 354,132 | +1.27(+6.93%) |
Jun 29, 2004 | 18.34 | 18.53 | 18.09 | 18.37 | 199,053 | +0.45(+2.51%) |
Jun 28, 2004 | 17.74 | 18.56 | 17.55 | 17.92 | 229,187 | +0.48(+2.76%) |
Jun 25, 2004 | 17.54 | 17.56 | 17.39 | 17.44 | 83,173 | +0.13(+0.75%) |
Jun 24, 2004 | 17.18 | 18.00 | 17.10 | 17.31 | 197,583 | +0.15(+0.86%) |
Jun 23, 2004 | 17.35 | 17.35 | 17.14 | 17.16 | 70,066 | -0.12(-0.71%) |
Jun 22, 2004 | 17.67 | 17.67 | 17.14 | 17.28 | 80,846 | -0.01(-0.05%) |
Jun 21, 2004 | 17.47 | 17.90 | 17.29 | 17.29 | 149,811 | -0.06(-0.33%) |
Jun 18, 2004 | 17.59 | 17.76 | 17.23 | 17.35 | 83,663 | -0.22(-1.25%) |
Jun 17, 2004 | 18.07 | 18.31 | 17.52 | 17.57 | 120,534 | -0.38(-2.13%) |
Jun 16, 2004 | 18.00 | 18.12 | 17.65 | 17.95 | 97,995 | -0.13(-0.73%) |
Jun 15, 2004 | 18.41 | 18.69 | 17.67 | 18.08 | 1,910,672 | -1.22(-6.30%) |
Jun 14, 2004 | 18.03 | 20.16 | 18.03 | 19.30 | 173,452 | +1.05(+5.77%) |
Jun 10, 2004 | 18.09 | 18.69 | 17.03 | 18.25 | 39,320 | +0.37(+2.06%) |
Jun 09, 2004 | 16.85 | 18.20 | 16.85 | 17.88 | 44,343 | +0.04(+0.23%) |
Jun 08, 2004 | 18.44 | 18.44 | 17.09 | 17.84 | 44,955 | -0.53(-2.89%) |
Jun 07, 2004 | 18.68 | 18.90 | 18.25 | 18.37 | 83,173 | -0.12(-0.66%) |
Jun 04, 2004 | 17.97 | 18.78 | 17.96 | 18.49 | 76,191 | +0.55(+3.05%) |
Jun 03, 2004 | 18.78 | 18.78 | 17.41 | 17.94 | 42,505 | +0.21(+1.20%) |
Jun 02, 2004 | 18.51 | 18.73 | 16.56 | 17.73 | 54,755 | -0.11(-0.59%) |
Jun 01, 2004 | 17.76 | 18.46 | 17.72 | 17.84 | 71,414 | +0.08(+0.46%) |
May 28, 2004 | 17.52 | 18.55 | 17.38 | 17.76 | 76,191 | +0.61(+3.57%) |
May 27, 2004 | 16.33 | 17.57 | 16.17 | 17.14 | 115,390 | +0.95(+5.85%) |
May 26, 2004 | 14.88 | 16.21 | 14.88 | 16.20 | 31,603 | +0.59(+3.76%) |
May 25, 2004 | 15.80 | 15.80 | 15.03 | 15.61 | 9,309 | +0.01(+0.06%) |
May 24, 2004 | 15.67 | 15.92 | 15.31 | 15.60 | 28,541 | +0.00(+0.00%) |
May 21, 2004 | 14.89 | 15.99 | 14.49 | 15.60 | 77,049 | +0.91(+6.17%) |
May 20, 2004 | 13.63 | 14.85 | 13.48 | 14.69 | 75,701 | +1.04(+7.66%) |
May 19, 2004 | 13.36 | 14.08 | 13.36 | 13.65 | 30,501 | +0.26(+1.95%) |
May 18, 2004 | 13.19 | 13.88 | 13.19 | 13.39 | 41,280 | +0.26(+1.99%) |
May 17, 2004 | 13.49 | 13.95 | 12.96 | 13.13 | 49,977 | -0.63(-4.57%) |
May 14, 2004 | 13.56 | 13.95 | 13.51 | 13.76 | 32,338 | +0.16(+1.14%) |
May 13, 2004 | 13.68 | 13.96 | 13.60 | 13.60 | 27,561 | -0.10(-0.72%) |
May 12, 2004 | 14.34 | 14.51 | 13.57 | 13.70 | 24,743 | -0.56(-3.95%) |
May 11, 2004 | 13.67 | 14.48 | 13.67 | 14.26 | 33,686 | +0.42(+3.07%) |
May 10, 2004 | 15.50 | 15.50 | 13.07 | 13.84 | 101,793 | -0.90(-6.09%) |
May 07, 2004 | 15.11 | 16.31 | 14.69 | 14.74 | 91,871 | -0.61(-3.99%) |
May 06, 2004 | 16.95 | 17.36 | 15.14 | 15.35 | 122,127 | -2.20(-12.56%) |
May 05, 2004 | 17.09 | 17.96 | 16.78 | 17.55 | 81,336 | -0.35(-1.96%) |
May 04, 2004 | 16.75 | 17.96 | 16.75 | 17.90 | 21,314 | +0.67(+3.88%) |