Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.24 | 16.35 | 15.79 | 15.90 | 254,878 | -0.31(-1.92%) |
Mar 30, 2005 | 15.97 | 16.44 | 15.90 | 16.21 | 385,341 | +0.35(+2.21%) |
Mar 29, 2005 | 16.04 | 16.28 | 15.81 | 15.86 | 243,523 | -0.16(-1.00%) |
Mar 28, 2005 | 16.22 | 16.30 | 16.00 | 16.02 | 408,776 | -0.09(-0.56%) |
Mar 24, 2005 | 16.09 | 16.23 | 15.98 | 16.11 | 269,097 | +0.16(+1.00%) |
Mar 23, 2005 | 15.93 | 16.10 | 15.93 | 15.95 | 284,360 | -0.09(-0.54%) |
Mar 22, 2005 | 16.14 | 16.35 | 15.91 | 16.04 | 169,566 | +0.04(+0.24%) |
Mar 21, 2005 | 15.65 | 16.05 | 15.59 | 16.00 | 226,944 | +0.13(+0.82%) |
Mar 18, 2005 | 16.35 | 16.38 | 15.25 | 15.87 | 1,098,918 | -0.48(-2.91%) |
Mar 17, 2005 | 16.58 | 16.58 | 16.21 | 16.35 | 409,672 | -0.07(-0.45%) |
Mar 16, 2005 | 16.47 | 16.67 | 16.41 | 16.42 | 427,317 | -0.11(-0.68%) |
Mar 15, 2005 | 17.06 | 17.06 | 16.46 | 16.53 | 230,702 | -0.35(-2.05%) |
Mar 14, 2005 | 17.00 | 17.17 | 16.81 | 16.88 | 245,079 | -0.05(-0.29%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.63 | 16.93 | 241,675 | +0.11(+0.63%) |
Mar 10, 2005 | 16.77 | 17.11 | 16.74 | 16.82 | 233,289 | -0.08(-0.49%) |
Mar 09, 2005 | 16.91 | 17.06 | 16.83 | 16.90 | 166,551 | -0.13(-0.79%) |
Mar 08, 2005 | 17.19 | 17.28 | 16.80 | 17.04 | 185,169 | -0.10(-0.58%) |
Mar 07, 2005 | 17.17 | 17.27 | 17.02 | 17.14 | 191,433 | -0.13(-0.78%) |
Mar 04, 2005 | 17.27 | 17.27 | 17.00 | 17.27 | 208,122 | +0.18(+1.04%) |
Mar 03, 2005 | 17.36 | 17.36 | 17.01 | 17.09 | 109,614 | -0.15(-0.85%) |
Mar 02, 2005 | 17.25 | 17.54 | 17.23 | 17.24 | 239,100 | -0.20(-1.13%) |
Mar 01, 2005 | 17.23 | 17.45 | 17.17 | 17.44 | 221,695 | +0.17(+0.96%) |
Feb 28, 2005 | 17.28 | 17.28 | 16.58 | 17.27 | 231,541 | -0.15(-0.87%) |
Feb 25, 2005 | 16.77 | 17.44 | 16.76 | 17.42 | 189,189 | +0.59(+3.49%) |
Feb 24, 2005 | 16.52 | 16.83 | 16.39 | 16.83 | 206,777 | +0.41(+2.53%) |
Feb 23, 2005 | 16.63 | 16.71 | 16.40 | 16.42 | 304,129 | +0.00(+0.00%) |
Feb 22, 2005 | 16.45 | 16.99 | 16.42 | 16.42 | 238,292 | -0.34(-2.01%) |
Feb 18, 2005 | 16.63 | 16.81 | 16.39 | 16.76 | 301,078 | +0.13(+0.75%) |
Feb 17, 2005 | 17.06 | 17.13 | 16.56 | 16.63 | 184,604 | -0.46(-2.68%) |
Feb 16, 2005 | 16.97 | 17.21 | 16.96 | 17.09 | 205,478 | +0.03(+0.18%) |
Feb 15, 2005 | 16.77 | 17.09 | 16.60 | 17.06 | 185,255 | +0.25(+1.49%) |
Feb 14, 2005 | 16.54 | 16.81 | 16.33 | 16.81 | 139,604 | +0.15(+0.91%) |
Feb 11, 2005 | 16.45 | 16.84 | 16.31 | 16.66 | 175,933 | +0.15(+0.89%) |
Feb 10, 2005 | 16.45 | 16.66 | 16.42 | 16.51 | 149,875 | +0.05(+0.29%) |
Feb 09, 2005 | 16.90 | 16.92 | 16.41 | 16.46 | 202,505 | -0.38(-2.28%) |
Feb 08, 2005 | 16.41 | 16.88 | 16.41 | 16.85 | 220,376 | +0.33(+2.01%) |
Feb 07, 2005 | 16.38 | 16.73 | 16.38 | 16.52 | 351,399 | -0.11(-0.65%) |
Feb 04, 2005 | 16.42 | 16.63 | 16.26 | 16.62 | 249,962 | +0.11(+0.65%) |
Feb 03, 2005 | 16.50 | 16.54 | 16.21 | 16.52 | 273,082 | +0.11(+0.66%) |
Feb 02, 2005 | 16.33 | 16.45 | 16.12 | 16.41 | 407,294 | +0.05(+0.29%) |
Feb 01, 2005 | 16.18 | 16.44 | 16.05 | 16.36 | 324,086 | +0.11(+0.66%) |
Jan 31, 2005 | 16.15 | 16.39 | 16.08 | 16.25 | 231,726 | +0.18(+1.13%) |
Jan 28, 2005 | 16.11 | 16.11 | 15.65 | 16.07 | 484,666 | +0.04(+0.27%) |
Jan 27, 2005 | 15.95 | 16.28 | 15.91 | 16.03 | 215,800 | -0.12(-0.72%) |
Jan 26, 2005 | 15.84 | 16.24 | 15.74 | 16.14 | 338,240 | +0.22(+1.36%) |
Jan 25, 2005 | 16.00 | 16.15 | 15.79 | 15.93 | 300,596 | +0.01(+0.05%) |
Jan 24, 2005 | 16.08 | 16.08 | 15.83 | 15.92 | 222,927 | -0.15(-0.94%) |
Jan 21, 2005 | 16.05 | 16.37 | 15.82 | 16.07 | 461,428 | +0.01(+0.08%) |
Jan 20, 2005 | 16.28 | 16.29 | 15.93 | 16.06 | 220,579 | -0.27(-1.64%) |
Jan 19, 2005 | 16.53 | 16.87 | 16.32 | 16.33 | 222,950 | -0.28(-1.66%) |
Jan 18, 2005 | 16.43 | 16.69 | 16.06 | 16.60 | 242,261 | +0.05(+0.29%) |
Jan 14, 2005 | 16.47 | 16.57 | 16.32 | 16.55 | 215,201 | +0.14(+0.83%) |
Jan 13, 2005 | 16.59 | 16.79 | 16.37 | 16.42 | 226,794 | -0.24(-1.46%) |
Jan 12, 2005 | 16.40 | 16.78 | 16.17 | 16.66 | 334,161 | +0.21(+1.29%) |
Jan 11, 2005 | 16.55 | 16.76 | 16.28 | 16.45 | 259,736 | -0.19(-1.12%) |
Jan 10, 2005 | 16.48 | 16.96 | 16.43 | 16.64 | 387,661 | +0.01(+0.05%) |
Jan 07, 2005 | 16.74 | 16.87 | 16.30 | 16.63 | 310,073 | -0.22(-1.28%) |
Jan 06, 2005 | 16.74 | 16.93 | 16.55 | 16.84 | 223,494 | +0.25(+1.48%) |
Jan 05, 2005 | 16.73 | 17.06 | 16.56 | 16.60 | 340,660 | -0.17(-1.01%) |
Jan 04, 2005 | 17.22 | 17.36 | 16.73 | 16.77 | 383,616 | -0.35(-2.07%) |
Jan 03, 2005 | 17.37 | 17.37 | 16.85 | 17.12 | 365,146 | -0.19(-1.07%) |
Dec 31, 2004 | 17.44 | 17.50 | 17.29 | 17.31 | 162,311 | -0.17(-0.96%) |
Dec 30, 2004 | 17.44 | 17.61 | 17.33 | 17.47 | 202,832 | +0.06(+0.32%) |
Dec 29, 2004 | 17.44 | 17.48 | 17.09 | 17.42 | 292,902 | -0.01(-0.07%) |
Dec 28, 2004 | 16.89 | 17.43 | 16.87 | 17.43 | 396,170 | +0.51(+2.99%) |
Dec 27, 2004 | 17.20 | 17.32 | 16.72 | 16.93 | 116,234 | -0.19(-1.13%) |
Dec 23, 2004 | 17.12 | 17.31 | 17.01 | 17.12 | 102,805 | -0.01(-0.08%) |
Dec 22, 2004 | 17.05 | 17.28 | 16.86 | 17.13 | 131,748 | +0.10(+0.56%) |
Dec 21, 2004 | 16.99 | 17.13 | 16.76 | 17.04 | 171,573 | +0.30(+1.81%) |
Dec 20, 2004 | 16.68 | 16.95 | 16.63 | 16.74 | 161,154 | -0.08(-0.46%) |
Dec 17, 2004 | 16.76 | 16.99 | 16.68 | 16.81 | 281,788 | -0.04(-0.26%) |
Dec 16, 2004 | 17.06 | 17.06 | 16.67 | 16.86 | 169,952 | -0.31(-1.79%) |
Dec 15, 2004 | 16.96 | 17.16 | 16.77 | 17.16 | 250,529 | +0.11(+0.63%) |
Dec 14, 2004 | 16.43 | 17.12 | 16.43 | 17.06 | 375,100 | +0.46(+2.78%) |
Dec 13, 2004 | 16.56 | 16.63 | 16.30 | 16.59 | 473,969 | -0.05(-0.29%) |
Dec 10, 2004 | 15.85 | 16.87 | 15.85 | 16.64 | 437,848 | +0.47(+2.91%) |
Dec 09, 2004 | 15.99 | 16.50 | 15.38 | 16.17 | 989,848 | -0.06(-0.40%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.82 | 16.23 | 222,281 | +0.43(+2.70%) |
Dec 07, 2004 | 16.14 | 16.16 | 15.55 | 15.81 | 403,348 | -0.17(-1.08%) |
Dec 06, 2004 | 16.75 | 16.75 | 15.98 | 15.98 | 331,107 | -0.60(-3.65%) |
Dec 03, 2004 | 16.68 | 16.76 | 16.50 | 16.58 | 235,248 | +0.08(+0.50%) |
Dec 02, 2004 | 16.76 | 16.81 | 16.50 | 16.50 | 263,033 | -0.30(-1.77%) |
Dec 01, 2004 | 16.53 | 16.98 | 16.25 | 16.80 | 291,513 | +0.36(+2.21%) |
Nov 30, 2004 | 16.16 | 16.46 | 16.03 | 16.44 | 195,422 | +0.00(+0.00%) |
Nov 29, 2004 | 16.41 | 16.61 | 16.13 | 16.44 | 268,127 | +0.04(+0.26%) |
Nov 26, 2004 | 16.56 | 16.56 | 16.39 | 16.39 | 101,647 | -0.06(-0.39%) |
Nov 24, 2004 | 16.31 | 16.67 | 16.31 | 16.46 | 102,110 | -0.04(-0.24%) |
Nov 23, 2004 | 16.29 | 16.55 | 16.08 | 16.50 | 197,506 | +0.31(+1.89%) |
Nov 22, 2004 | 15.94 | 16.27 | 15.87 | 16.19 | 208,620 | +0.21(+1.32%) |
Nov 19, 2004 | 16.17 | 16.30 | 15.94 | 15.98 | 125,959 | -0.35(-2.17%) |
Nov 18, 2004 | 16.16 | 16.40 | 16.07 | 16.33 | 87,986 | -0.02(-0.11%) |
Nov 17, 2004 | 16.20 | 16.41 | 15.99 | 16.35 | 153,513 | +0.30(+1.86%) |
Nov 16, 2004 | 16.35 | 16.45 | 16.05 | 16.05 | 156,523 | -0.39(-2.39%) |
Nov 15, 2004 | 16.22 | 16.57 | 16.12 | 16.45 | 199,127 | -0.01(-0.08%) |
Nov 12, 2004 | 16.47 | 16.47 | 16.16 | 16.46 | 171,110 | -0.01(-0.05%) |
Nov 11, 2004 | 16.12 | 16.50 | 16.11 | 16.47 | 165,321 | +0.29(+1.76%) |
Nov 10, 2004 | 16.24 | 16.36 | 15.97 | 16.18 | 165,553 | -0.11(-0.69%) |
Nov 09, 2004 | 15.80 | 16.30 | 15.80 | 16.30 | 143,325 | +0.35(+2.19%) |
Nov 08, 2004 | 16.06 | 16.20 | 15.85 | 15.95 | 228,764 | -0.04(-0.27%) |
Nov 05, 2004 | 15.93 | 16.21 | 15.88 | 15.99 | 346,157 | +0.06(+0.41%) |
Nov 04, 2004 | 15.66 | 15.93 | 15.44 | 15.92 | 373,479 | +0.27(+1.71%) |
Nov 03, 2004 | 15.29 | 15.73 | 15.13 | 15.66 | 410,989 | +0.52(+3.42%) |
Nov 02, 2004 | 14.99 | 15.38 | 14.99 | 15.14 | 203,758 | +0.05(+0.34%) |
Nov 01, 2004 | 15.23 | 15.23 | 14.95 | 15.09 | 307,721 | -0.04(-0.26%) |
Oct 29, 2004 | 15.23 | 15.25 | 15.02 | 15.12 | 128,969 | +0.03(+0.17%) |
Oct 28, 2004 | 14.96 | 15.36 | 14.96 | 15.10 | 270,442 | -0.22(-1.47%) |
Oct 27, 2004 | 14.67 | 15.33 | 14.52 | 15.32 | 345,231 | +0.70(+4.81%) |
Oct 26, 2004 | 14.61 | 14.66 | 14.27 | 14.62 | 257,707 | +0.00(+0.01%) |
Oct 25, 2004 | 14.51 | 14.67 | 14.34 | 14.62 | 198,201 | +0.06(+0.39%) |
Oct 22, 2004 | 14.80 | 14.90 | 14.48 | 14.56 | 224,365 | -0.16(-1.06%) |
Oct 21, 2004 | 14.88 | 14.89 | 14.48 | 14.72 | 266,969 | -0.16(-1.10%) |
Oct 20, 2004 | 14.74 | 15.13 | 14.69 | 14.88 | 153,744 | -0.05(-0.32%) |
Oct 19, 2004 | 15.22 | 15.41 | 14.81 | 14.93 | 300,080 | -0.19(-1.23%) |
Oct 18, 2004 | 15.07 | 15.19 | 14.75 | 15.12 | 315,130 | +0.02(+0.11%) |
Oct 15, 2004 | 15.05 | 15.31 | 15.03 | 15.10 | 417,009 | +0.00(+0.00%) |
Oct 14, 2004 | 15.44 | 15.44 | 15.07 | 15.10 | 274,610 | -0.26(-1.71%) |
Oct 13, 2004 | 15.65 | 15.69 | 15.23 | 15.36 | 321,150 | -0.21(-1.33%) |
Oct 12, 2004 | 15.55 | 15.72 | 15.40 | 15.57 | 630,029 | -0.05(-0.33%) |
Oct 11, 2004 | 15.38 | 15.62 | 15.27 | 15.62 | 397,791 | +0.18(+1.15%) |
Oct 08, 2004 | 15.16 | 15.47 | 15.16 | 15.44 | 340,831 | +0.07(+0.45%) |
Oct 07, 2004 | 15.29 | 15.43 | 15.25 | 15.38 | 245,204 | -0.19(-1.19%) |
Oct 06, 2004 | 15.27 | 15.56 | 15.18 | 15.56 | 218,113 | +0.22(+1.41%) |
Oct 05, 2004 | 15.31 | 15.44 | 15.28 | 15.34 | 241,731 | -0.10(-0.64%) |
Oct 04, 2004 | 15.11 | 15.46 | 15.09 | 15.44 | 506,616 | +0.22(+1.45%) |
Oct 01, 2004 | 14.84 | 15.23 | 14.74 | 15.22 | 290,818 | +0.40(+2.68%) |
Sep 30, 2004 | 14.66 | 14.83 | 14.56 | 14.83 | 315,593 | +0.18(+1.24%) |
Sep 29, 2004 | 14.32 | 14.65 | 14.32 | 14.65 | 299,617 | +0.28(+1.95%) |
Sep 28, 2004 | 14.01 | 14.39 | 13.91 | 14.36 | 210,472 | +0.32(+2.31%) |
Sep 27, 2004 | 14.36 | 14.42 | 13.98 | 14.04 | 218,345 | -0.25(-1.78%) |
Sep 24, 2004 | 14.24 | 14.33 | 14.04 | 14.30 | 254,003 | +0.10(+0.70%) |
Sep 23, 2004 | 14.25 | 14.39 | 14.09 | 14.20 | 400,107 | -0.06(-0.39%) |
Sep 22, 2004 | 14.43 | 14.43 | 14.14 | 14.25 | 253,076 | -0.22(-1.55%) |
Sep 21, 2004 | 14.49 | 14.62 | 14.42 | 14.48 | 184,077 | -0.06(-0.44%) |
Sep 20, 2004 | 14.53 | 14.73 | 14.31 | 14.54 | 391,076 | -0.10(-0.65%) |
Sep 17, 2004 | 14.81 | 15.06 | 14.53 | 14.64 | 1,552,498 | -0.05(-0.32%) |
Sep 16, 2004 | 14.77 | 15.01 | 14.51 | 14.68 | 608,264 | -0.08(-0.56%) |
Sep 15, 2004 | 14.96 | 14.96 | 14.53 | 14.77 | 333,885 | -0.07(-0.50%) |
Sep 14, 2004 | 14.96 | 15.00 | 14.77 | 14.84 | 561,492 | -0.05(-0.35%) |
Sep 13, 2004 | 15.02 | 15.21 | 14.80 | 14.89 | 612,895 | -0.20(-1.32%) |
Sep 10, 2004 | 15.48 | 15.56 | 15.02 | 15.09 | 626,093 | -0.48(-3.05%) |
Sep 09, 2004 | 15.64 | 15.77 | 15.51 | 15.57 | 595,066 | +0.06(+0.36%) |
Sep 08, 2004 | 15.18 | 15.68 | 15.17 | 15.51 | 907,418 | +0.15(+0.98%) |
Sep 07, 2004 | 15.23 | 15.48 | 15.03 | 15.36 | 679,348 | +0.24(+1.60%) |
Sep 03, 2004 | 15.12 | 15.21 | 15.00 | 15.12 | 276,231 | +0.08(+0.55%) |
Sep 02, 2004 | 14.67 | 15.20 | 14.64 | 15.03 | 673,328 | +0.18(+1.19%) |
Sep 01, 2004 | 14.85 | 15.11 | 14.59 | 14.86 | 581,173 | +0.05(+0.32%) |
Aug 31, 2004 | 14.23 | 14.84 | 14.23 | 14.81 | 718,016 | +0.47(+3.25%) |
Aug 30, 2004 | 14.75 | 14.75 | 14.30 | 14.34 | 363,523 | -0.35(-2.35%) |
Aug 27, 2004 | 14.55 | 15.11 | 14.55 | 14.69 | 376,721 | +0.02(+0.12%) |
Aug 26, 2004 | 14.90 | 14.92 | 14.48 | 14.67 | 912,512 | -0.05(-0.35%) |
Aug 25, 2004 | 16.87 | 17.07 | 13.93 | 14.72 | 3,645,187 | -1.94(-11.64%) |
Aug 24, 2004 | 16.67 | 16.77 | 16.60 | 16.66 | 441,784 | +0.14(+0.86%) |
Aug 23, 2004 | 16.69 | 16.71 | 16.45 | 16.52 | 457,761 | -0.18(-1.09%) |
Aug 20, 2004 | 16.68 | 16.78 | 16.49 | 16.70 | 243,352 | +0.11(+0.65%) |
Aug 19, 2004 | 16.67 | 17.22 | 16.53 | 16.59 | 343,147 | -0.18(-1.08%) |
Aug 18, 2004 | 16.49 | 16.88 | 16.20 | 16.77 | 581,405 | +0.26(+1.57%) |
Aug 17, 2004 | 16.80 | 16.80 | 16.45 | 16.52 | 349,862 | -0.24(-1.42%) |
Aug 16, 2004 | 16.69 | 16.89 | 16.54 | 16.75 | 363,060 | -0.05(-0.28%) |
Aug 13, 2004 | 16.66 | 16.88 | 16.55 | 16.80 | 289,197 | -0.04(-0.23%) |
Aug 12, 2004 | 16.84 | 17.09 | 16.61 | 16.84 | 259,328 | -0.32(-1.86%) |
Aug 11, 2004 | 17.23 | 17.32 | 16.81 | 17.16 | 293,365 | -0.32(-1.85%) |
Aug 10, 2004 | 17.02 | 17.53 | 16.93 | 17.48 | 395,476 | +0.65(+3.85%) |
Aug 09, 2004 | 16.69 | 16.96 | 16.63 | 16.83 | 501,291 | +0.08(+0.46%) |
Aug 06, 2004 | 17.34 | 17.36 | 16.69 | 16.76 | 532,549 | -0.63(-3.60%) |
Aug 05, 2004 | 17.91 | 17.94 | 17.38 | 17.38 | 206,999 | -0.62(-3.45%) |
Aug 04, 2004 | 17.74 | 18.14 | 17.54 | 18.01 | 249,835 | +0.07(+0.39%) |
Aug 03, 2004 | 18.07 | 18.13 | 17.76 | 17.94 | 218,576 | -0.29(-1.56%) |
Aug 02, 2004 | 18.01 | 18.24 | 17.72 | 18.22 | 218,345 | +0.14(+0.76%) |
Jul 30, 2004 | 18.06 | 18.21 | 17.97 | 18.08 | 334,811 | -0.06(-0.31%) |
Jul 29, 2004 | 17.79 | 18.22 | 17.79 | 18.14 | 497,818 | +0.25(+1.42%) |
Jul 28, 2004 | 18.12 | 18.45 | 17.72 | 17.88 | 454,288 | -0.48(-2.59%) |
Jul 27, 2004 | 17.69 | 18.41 | 17.68 | 18.36 | 418,167 | +0.52(+2.91%) |
Jul 26, 2004 | 17.58 | 17.97 | 17.58 | 17.84 | 326,939 | +0.22(+1.22%) |
Jul 23, 2004 | 17.77 | 17.98 | 17.59 | 17.63 | 308,415 | -0.27(-1.50%) |
Jul 22, 2004 | 18.01 | 18.20 | 17.73 | 17.89 | 436,459 | -0.25(-1.36%) |
Jul 21, 2004 | 18.76 | 18.89 | 18.13 | 18.14 | 332,959 | -0.75(-3.98%) |
Jul 20, 2004 | 18.30 | 18.91 | 18.30 | 18.89 | 348,704 | +0.52(+2.85%) |
Jul 19, 2004 | 18.56 | 18.57 | 18.20 | 18.37 | 544,821 | -0.20(-1.07%) |
Jul 16, 2004 | 18.20 | 18.76 | 18.20 | 18.57 | 516,804 | +0.36(+1.99%) |
Jul 15, 2004 | 18.32 | 18.44 | 18.09 | 18.20 | 328,097 | -0.01(-0.05%) |
Jul 14, 2004 | 17.90 | 18.31 | 17.51 | 18.21 | 453,362 | +0.41(+2.28%) |
Jul 13, 2004 | 17.45 | 17.88 | 17.45 | 17.81 | 372,321 | +0.27(+1.55%) |
Jul 12, 2004 | 17.69 | 17.80 | 17.45 | 17.53 | 457,066 | -0.14(-0.81%) |
Jul 09, 2004 | 17.43 | 17.77 | 17.43 | 17.68 | 275,305 | +0.22(+1.29%) |
Jul 08, 2004 | 17.80 | 17.84 | 17.39 | 17.45 | 538,801 | -0.10(-0.57%) |
Jul 07, 2004 | 18.02 | 18.29 | 17.45 | 17.55 | 559,408 | -0.50(-2.78%) |
Jul 06, 2004 | 18.06 | 18.23 | 18.01 | 18.05 | 433,912 | -0.16(-0.88%) |
Jul 02, 2004 | 18.01 | 18.29 | 18.01 | 18.21 | 274,842 | +0.13(+0.72%) |
Jul 01, 2004 | 18.34 | 18.68 | 17.96 | 18.08 | 433,217 | -0.65(-3.46%) |
Jun 30, 2004 | 18.39 | 18.73 | 18.21 | 18.73 | 429,513 | +0.22(+1.19%) |
Jun 29, 2004 | 18.20 | 18.57 | 18.20 | 18.51 | 351,251 | +0.17(+0.94%) |
Jun 28, 2004 | 18.42 | 18.90 | 18.09 | 18.34 | 691,851 | +0.27(+1.51%) |
Jun 25, 2004 | 18.26 | 18.61 | 18.07 | 18.07 | 712,922 | -0.28(-1.53%) |
Jun 24, 2004 | 18.61 | 18.63 | 18.26 | 18.35 | 700,881 | -0.16(-0.86%) |
Jun 23, 2004 | 18.03 | 18.62 | 17.92 | 18.51 | 419,788 | +0.37(+2.05%) |
Jun 22, 2004 | 17.97 | 18.17 | 17.81 | 18.13 | 371,627 | +0.13(+0.72%) |
Jun 21, 2004 | 18.26 | 18.36 | 17.88 | 18.01 | 325,781 | -0.35(-1.88%) |
Jun 18, 2004 | 17.82 | 18.38 | 17.69 | 18.35 | 637,902 | +0.34(+1.89%) |
Jun 17, 2004 | 17.75 | 18.09 | 17.71 | 18.01 | 464,939 | +0.04(+0.24%) |
Jun 16, 2004 | 17.92 | 18.06 | 17.80 | 17.97 | 271,831 | +0.07(+0.39%) |
Jun 15, 2004 | 17.80 | 18.07 | 17.45 | 17.90 | 447,110 | +0.30(+1.69%) |
Jun 14, 2004 | 17.27 | 17.96 | 17.07 | 17.60 | 461,929 | -0.02(-0.12%) |
Jun 10, 2004 | 17.92 | 18.23 | 17.59 | 17.62 | 462,392 | -0.40(-2.20%) |
Jun 09, 2004 | 18.16 | 18.20 | 17.84 | 18.02 | 722,878 | -0.24(-1.32%) |
Jun 08, 2004 | 17.02 | 18.57 | 17.02 | 18.26 | 1,599,964 | +1.06(+6.15%) |
Jun 07, 2004 | 16.64 | 17.21 | 16.64 | 17.20 | 509,163 | +0.52(+3.11%) |
Jun 04, 2004 | 16.65 | 16.99 | 16.26 | 16.68 | 316,982 | +0.36(+2.22%) |
Jun 03, 2004 | 16.63 | 16.68 | 16.32 | 16.32 | 267,895 | -0.41(-2.43%) |
Jun 02, 2004 | 17.11 | 17.12 | 16.70 | 16.73 | 373,016 | -0.20(-1.20%) |
Jun 01, 2004 | 16.18 | 16.99 | 16.12 | 16.93 | 1,075,056 | +0.58(+3.57%) |
May 28, 2004 | 15.84 | 16.41 | 15.84 | 16.35 | 795,120 | +0.39(+2.46%) |
May 27, 2004 | 16.02 | 16.15 | 15.63 | 15.95 | 499,439 | -0.22(-1.34%) |
May 26, 2004 | 16.12 | 16.26 | 15.33 | 16.17 | 451,509 | +0.69(+4.44%) |
May 25, 2004 | 14.40 | 15.79 | 14.23 | 15.48 | 608,033 | +1.17(+8.14%) |
May 24, 2004 | 14.34 | 14.42 | 14.17 | 14.32 | 447,804 | +0.11(+0.76%) |
May 21, 2004 | 14.32 | 14.35 | 14.13 | 14.21 | 517,036 | +0.13(+0.92%) |
May 20, 2004 | 14.15 | 14.32 | 13.91 | 14.08 | 397,096 | -0.11(-0.79%) |
May 19, 2004 | 14.58 | 14.73 | 14.14 | 14.19 | 228,301 | -0.28(-1.91%) |
May 18, 2004 | 14.71 | 14.71 | 14.28 | 14.47 | 178,983 | +0.16(+1.12%) |
May 17, 2004 | 14.65 | 14.88 | 14.21 | 14.31 | 271,831 | -0.43(-2.90%) |
May 14, 2004 | 15.11 | 15.27 | 14.51 | 14.74 | 387,603 | +0.13(+0.86%) |
May 13, 2004 | 14.84 | 15.01 | 14.54 | 14.61 | 211,167 | -0.19(-1.31%) |
May 12, 2004 | 15.25 | 15.25 | 14.27 | 14.80 | 417,241 | -0.44(-2.89%) |
May 11, 2004 | 15.06 | 15.32 | 14.59 | 15.25 | 228,301 | +0.67(+4.59%) |
May 10, 2004 | 15.01 | 15.14 | 14.52 | 14.58 | 361,207 | -0.50(-3.32%) |
May 07, 2004 | 15.68 | 16.03 | 15.02 | 15.08 | 281,325 | -0.71(-4.49%) |
May 06, 2004 | 15.77 | 16.05 | 15.24 | 15.79 | 250,298 | -0.08(-0.49%) |
May 05, 2004 | 15.98 | 16.27 | 15.81 | 15.86 | 241,731 | -0.24(-1.50%) |
May 04, 2004 | 15.98 | 16.30 | 15.69 | 16.11 | 315,130 | +0.27(+1.72%) |
May 03, 2004 | 14.90 | 15.95 | 14.90 | 15.83 | 709,217 | +0.91(+6.08%) |
Apr 30, 2004 | 15.10 | 15.27 | 14.91 | 14.93 | 295,217 | -0.24(-1.57%) |
Apr 29, 2004 | 15.34 | 15.58 | 15.01 | 15.16 | 202,600 | -0.12(-0.79%) |
Apr 28, 2004 | 15.62 | 15.73 | 15.07 | 15.28 | 281,093 | -0.50(-3.15%) |
Apr 27, 2004 | 15.50 | 15.98 | 15.50 | 15.78 | 260,254 | +0.20(+1.30%) |
Apr 26, 2004 | 15.76 | 16.05 | 15.53 | 15.58 | 109,288 | -0.32(-2.04%) |
Apr 23, 2004 | 15.98 | 16.13 | 15.57 | 15.90 | 139,389 | -0.21(-1.29%) |
Apr 22, 2004 | 15.34 | 16.13 | 15.31 | 16.11 | 331,801 | +0.50(+3.18%) |
Apr 21, 2004 | 15.25 | 15.61 | 15.15 | 15.61 | 211,399 | +0.31(+2.00%) |
Apr 20, 2004 | 15.66 | 15.71 | 15.25 | 15.31 | 222,744 | -0.15(-0.95%) |
Apr 19, 2004 | 15.46 | 15.59 | 15.22 | 15.45 | 253,308 | -0.06(-0.42%) |
Apr 16, 2004 | 15.11 | 15.93 | 15.11 | 15.52 | 245,204 | +0.41(+2.72%) |
Apr 15, 2004 | 15.26 | 15.60 | 15.04 | 15.11 | 150,503 | -0.23(-1.49%) |
Apr 14, 2004 | 15.37 | 15.67 | 15.03 | 15.34 | 217,419 | +0.06(+0.40%) |
Apr 13, 2004 | 15.67 | 15.78 | 15.19 | 15.28 | 213,251 | -0.33(-2.10%) |
Apr 12, 2004 | 15.78 | 15.98 | 15.55 | 15.60 | 159,070 | -0.01(-0.06%) |
Apr 08, 2004 | 16.02 | 16.08 | 15.61 | 15.61 | 138,231 | -0.32(-2.01%) |
Apr 07, 2004 | 15.92 | 16.05 | 15.53 | 15.93 | 287,345 | -0.14(-0.89%) |
Apr 06, 2004 | 16.15 | 16.20 | 15.96 | 16.07 | 241,036 | -0.12(-0.75%) |
Apr 05, 2004 | 16.11 | 16.22 | 16.04 | 16.20 | 263,496 | +0.04(+0.27%) |
Apr 02, 2004 | 16.15 | 16.41 | 16.06 | 16.15 | 262,801 | +0.07(+0.46%) |