Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.66 | 13.76 | 13.53 | 13.72 | 1,127,963 | +0.13(+0.94%) |
Apr 28, 2005 | 13.77 | 13.77 | 13.51 | 13.60 | 887,832 | -0.18(-1.27%) |
Apr 27, 2005 | 13.71 | 13.82 | 13.55 | 13.77 | 942,475 | +0.07(+0.52%) |
Apr 26, 2005 | 14.52 | 14.52 | 13.70 | 13.70 | 1,222,085 | -0.59(-4.13%) |
Apr 25, 2005 | 14.11 | 14.48 | 14.02 | 14.29 | 1,343,780 | +0.21(+1.47%) |
Apr 22, 2005 | 13.64 | 14.08 | 13.54 | 14.08 | 2,481,769 | +0.42(+3.10%) |
Apr 21, 2005 | 13.50 | 13.76 | 13.45 | 13.66 | 3,288,639 | +0.32(+2.39%) |
Apr 20, 2005 | 13.68 | 13.90 | 13.32 | 13.34 | 1,763,131 | -0.19(-1.42%) |
Apr 19, 2005 | 13.43 | 13.56 | 13.32 | 13.53 | 945,233 | +0.12(+0.89%) |
Apr 18, 2005 | 13.17 | 13.52 | 13.17 | 13.41 | 1,025,318 | +0.19(+1.45%) |
Apr 15, 2005 | 13.36 | 13.56 | 13.17 | 13.22 | 1,080,087 | -0.36(-2.64%) |
Apr 14, 2005 | 13.80 | 13.95 | 13.58 | 13.58 | 1,139,368 | -0.20(-1.45%) |
Apr 13, 2005 | 13.96 | 14.07 | 13.77 | 13.78 | 1,362,704 | -0.14(-1.03%) |
Apr 12, 2005 | 14.03 | 14.03 | 13.62 | 13.92 | 1,767,768 | -0.10(-0.74%) |
Apr 11, 2005 | 14.20 | 14.27 | 14.00 | 14.03 | 1,236,748 | -0.16(-1.12%) |
Apr 08, 2005 | 14.52 | 14.52 | 14.18 | 14.19 | 648,077 | -0.26(-1.77%) |
Apr 07, 2005 | 14.32 | 14.59 | 14.27 | 14.44 | 719,389 | +0.12(+0.84%) |
Apr 06, 2005 | 14.23 | 14.41 | 14.14 | 14.32 | 1,071,439 | +0.13(+0.90%) |
Apr 05, 2005 | 14.39 | 14.43 | 14.12 | 14.19 | 1,552,453 | -0.18(-1.22%) |
Apr 04, 2005 | 14.35 | 14.58 | 14.30 | 14.37 | 1,490,290 | +0.01(+0.06%) |
Apr 01, 2005 | 14.60 | 14.63 | 14.29 | 14.36 | 1,492,295 | -0.20(-1.37%) |
Mar 31, 2005 | 14.72 | 14.79 | 14.54 | 14.56 | 1,010,153 | -0.20(-1.35%) |
Mar 30, 2005 | 14.67 | 14.78 | 14.59 | 14.76 | 871,790 | +0.27(+1.87%) |
Mar 29, 2005 | 14.84 | 14.97 | 14.44 | 14.49 | 1,214,691 | -0.35(-2.37%) |
Mar 28, 2005 | 15.06 | 15.13 | 14.75 | 14.84 | 932,073 | -0.17(-1.12%) |
Mar 24, 2005 | 14.87 | 15.15 | 14.79 | 15.01 | 718,763 | +0.18(+1.24%) |
Mar 23, 2005 | 15.00 | 15.10 | 14.82 | 14.82 | 942,726 | -0.21(-1.38%) |
Mar 22, 2005 | 14.99 | 15.31 | 14.96 | 15.03 | 1,101,894 | -0.02(-0.11%) |
Mar 21, 2005 | 14.87 | 15.05 | 14.79 | 15.05 | 998,748 | +0.13(+0.86%) |
Mar 18, 2005 | 15.30 | 15.38 | 14.61 | 14.92 | 2,201,157 | -0.48(-3.11%) |
Mar 17, 2005 | 15.34 | 15.44 | 15.22 | 15.40 | 956,763 | +0.16(+1.05%) |
Mar 16, 2005 | 15.56 | 15.65 | 15.12 | 15.24 | 1,225,845 | -0.32(-2.05%) |
Mar 15, 2005 | 15.54 | 15.70 | 15.36 | 15.56 | 1,835,572 | +0.02(+0.10%) |
Mar 14, 2005 | 15.79 | 15.90 | 15.45 | 15.54 | 1,476,127 | -0.27(-1.71%) |
Mar 11, 2005 | 15.89 | 15.91 | 15.68 | 15.81 | 1,087,231 | +0.04(+0.25%) |
Mar 10, 2005 | 15.54 | 15.78 | 15.38 | 15.77 | 1,682,419 | +0.38(+2.44%) |
Mar 09, 2005 | 15.62 | 15.62 | 15.26 | 15.40 | 1,615,619 | -0.22(-1.43%) |
Mar 08, 2005 | 15.92 | 15.95 | 15.47 | 15.62 | 1,813,514 | -0.31(-1.95%) |
Mar 07, 2005 | 15.96 | 16.01 | 15.77 | 15.93 | 868,030 | -0.04(-0.25%) |
Mar 04, 2005 | 16.04 | 16.11 | 15.73 | 15.97 | 1,154,658 | -0.01(-0.05%) |
Mar 03, 2005 | 15.96 | 16.01 | 15.73 | 15.98 | 2,494,051 | +0.14(+0.86%) |
Mar 02, 2005 | 15.77 | 15.89 | 15.48 | 15.85 | 1,709,365 | +0.06(+0.35%) |
Mar 01, 2005 | 15.62 | 15.81 | 15.55 | 15.79 | 1,358,193 | +0.26(+1.64%) |
Feb 28, 2005 | 15.38 | 15.76 | 15.30 | 15.54 | 1,904,753 | +0.06(+0.36%) |
Feb 25, 2005 | 15.44 | 15.54 | 15.20 | 15.48 | 2,322,726 | +0.02(+0.10%) |
Feb 24, 2005 | 14.75 | 15.56 | 14.74 | 15.46 | 2,434,645 | +0.85(+5.79%) |
Feb 23, 2005 | 14.77 | 14.92 | 14.48 | 14.62 | 2,809,254 | -0.20(-1.35%) |
Feb 22, 2005 | 14.96 | 15.13 | 14.59 | 14.82 | 2,547,818 | -0.10(-0.70%) |
Feb 18, 2005 | 15.16 | 15.16 | 14.90 | 14.92 | 1,380,125 | -0.28(-1.84%) |
Feb 17, 2005 | 15.06 | 15.24 | 14.92 | 15.20 | 2,330,747 | +0.28(+1.87%) |
Feb 16, 2005 | 14.58 | 15.02 | 14.40 | 14.92 | 4,422,869 | +0.24(+1.63%) |
Feb 15, 2005 | 15.10 | 15.14 | 14.39 | 14.68 | 5,543,312 | -0.61(-4.02%) |
Feb 14, 2005 | 15.75 | 16.01 | 15.14 | 15.30 | 2,441,037 | -0.45(-2.89%) |
Feb 11, 2005 | 15.55 | 15.80 | 15.45 | 15.75 | 1,854,371 | +0.26(+1.65%) |
Feb 10, 2005 | 15.39 | 15.56 | 15.29 | 15.50 | 929,441 | +0.13(+0.83%) |
Feb 09, 2005 | 15.65 | 15.68 | 15.34 | 15.37 | 1,033,840 | -0.14(-0.93%) |
Feb 08, 2005 | 15.54 | 15.63 | 15.29 | 15.51 | 1,312,949 | +0.01(+0.05%) |
Feb 07, 2005 | 15.60 | 15.70 | 15.42 | 15.50 | 2,245,524 | -0.06(-0.36%) |
Feb 04, 2005 | 16.58 | 16.64 | 15.46 | 15.56 | 4,174,591 | -0.92(-5.57%) |
Feb 03, 2005 | 16.63 | 16.88 | 16.43 | 16.48 | 1,326,108 | -0.17(-1.01%) |
Feb 02, 2005 | 16.41 | 16.68 | 16.24 | 16.64 | 943,603 | +0.19(+1.16%) |
Feb 01, 2005 | 16.38 | 16.56 | 16.31 | 16.45 | 579,773 | +0.07(+0.44%) |
Jan 31, 2005 | 16.24 | 16.52 | 16.20 | 16.38 | 614,363 | +0.38(+2.39%) |
Jan 28, 2005 | 16.30 | 16.40 | 15.97 | 16.00 | 1,211,181 | -0.11(-0.69%) |
Jan 27, 2005 | 16.08 | 16.23 | 15.65 | 16.11 | 1,582,657 | -0.12(-0.74%) |
Jan 26, 2005 | 16.29 | 16.31 | 16.09 | 16.23 | 535,782 | +0.13(+0.79%) |
Jan 25, 2005 | 16.20 | 16.36 | 15.92 | 16.10 | 762,252 | +0.14(+0.85%) |
Jan 24, 2005 | 16.20 | 16.33 | 15.91 | 15.97 | 532,147 | -0.23(-1.43%) |
Jan 21, 2005 | 16.52 | 16.55 | 16.07 | 16.20 | 859,006 | -0.19(-1.17%) |
Jan 20, 2005 | 16.59 | 16.61 | 16.36 | 16.39 | 723,776 | -0.27(-1.63%) |
Jan 19, 2005 | 16.96 | 16.97 | 16.63 | 16.66 | 720,768 | -0.25(-1.46%) |
Jan 18, 2005 | 16.59 | 17.10 | 16.48 | 16.91 | 2,028,328 | +0.41(+2.47%) |
Jan 14, 2005 | 16.58 | 16.68 | 16.41 | 16.50 | 1,881,943 | +0.09(+0.53%) |
Jan 13, 2005 | 16.09 | 16.83 | 16.05 | 16.41 | 1,993,236 | +0.36(+2.24%) |
Jan 12, 2005 | 16.04 | 16.16 | 15.80 | 16.05 | 1,875,426 | +0.06(+0.35%) |
Jan 11, 2005 | 16.17 | 16.23 | 16.00 | 16.00 | 1,251,663 | -0.17(-1.04%) |
Jan 10, 2005 | 16.24 | 16.31 | 16.09 | 16.17 | 1,623,139 | -0.04(-0.25%) |
Jan 07, 2005 | 16.43 | 16.55 | 16.17 | 16.21 | 1,195,891 | -0.34(-2.07%) |
Jan 06, 2005 | 16.49 | 16.70 | 16.39 | 16.55 | 911,770 | -0.03(-0.19%) |
Jan 05, 2005 | 16.67 | 16.81 | 16.56 | 16.58 | 1,855,750 | -0.03(-0.19%) |
Jan 04, 2005 | 17.07 | 17.15 | 16.46 | 16.61 | 1,603,587 | -0.39(-2.30%) |
Jan 03, 2005 | 17.47 | 17.51 | 17.00 | 17.00 | 1,169,196 | -0.46(-2.65%) |
Dec 31, 2004 | 17.43 | 17.63 | 17.33 | 17.47 | 737,562 | +0.06(+0.37%) |
Dec 30, 2004 | 17.47 | 17.54 | 17.15 | 17.40 | 879,811 | -0.02(-0.14%) |
Dec 29, 2004 | 17.55 | 17.63 | 17.37 | 17.43 | 820,154 | -0.07(-0.41%) |
Dec 28, 2004 | 16.87 | 17.55 | 16.87 | 17.50 | 1,224,466 | +0.65(+3.84%) |
Dec 27, 2004 | 17.31 | 17.31 | 16.60 | 16.85 | 1,135,984 | -0.26(-1.54%) |
Dec 23, 2004 | 17.15 | 17.43 | 17.07 | 17.11 | 842,713 | +0.02(+0.09%) |
Dec 22, 2004 | 17.31 | 17.31 | 17.04 | 17.10 | 1,295,779 | -0.22(-1.24%) |
Dec 21, 2004 | 17.55 | 17.63 | 17.27 | 17.31 | 1,365,336 | -0.24(-1.36%) |
Dec 20, 2004 | 17.71 | 17.85 | 17.46 | 17.55 | 1,005,892 | -0.22(-1.26%) |
Dec 17, 2004 | 17.86 | 17.94 | 17.54 | 17.78 | 870,035 | +0.06(+0.36%) |
Dec 16, 2004 | 18.05 | 18.10 | 17.67 | 17.71 | 1,112,923 | -0.34(-1.90%) |
Dec 15, 2004 | 17.67 | 18.06 | 17.55 | 18.06 | 1,414,215 | +0.53(+3.05%) |
Dec 14, 2004 | 17.38 | 17.56 | 17.19 | 17.52 | 726,658 | -0.05(-0.27%) |
Dec 13, 2004 | 17.26 | 17.59 | 17.11 | 17.57 | 881,941 | +0.55(+3.23%) |
Dec 10, 2004 | 16.88 | 17.05 | 16.52 | 17.02 | 583,908 | -0.06(-0.33%) |
Dec 09, 2004 | 16.76 | 17.19 | 16.67 | 17.07 | 1,075,826 | +0.32(+1.90%) |
Dec 08, 2004 | 16.73 | 16.88 | 16.49 | 16.76 | 1,425,620 | -0.10(-0.62%) |
Dec 07, 2004 | 17.15 | 17.19 | 16.72 | 16.86 | 719,013 | -0.19(-1.12%) |
Dec 06, 2004 | 17.34 | 17.34 | 16.96 | 17.05 | 1,272,467 | -0.28(-1.61%) |
Dec 03, 2004 | 17.35 | 17.46 | 17.18 | 17.33 | 1,152,903 | -0.02(-0.14%) |
Dec 02, 2004 | 17.73 | 17.73 | 16.97 | 17.35 | 1,081,842 | -0.38(-2.12%) |
Dec 01, 2004 | 17.41 | 17.81 | 17.34 | 17.73 | 1,402,308 | +0.34(+1.97%) |
Nov 30, 2004 | 17.00 | 17.43 | 16.88 | 17.39 | 1,434,894 | +0.38(+2.20%) |
Nov 29, 2004 | 17.17 | 17.17 | 16.84 | 17.01 | 1,672,644 | -0.15(-0.88%) |
Nov 26, 2004 | 17.19 | 17.27 | 17.13 | 17.16 | 324,728 | -0.10(-0.60%) |
Nov 24, 2004 | 17.15 | 17.31 | 17.04 | 17.27 | 1,648,204 | +0.22(+1.31%) |
Nov 23, 2004 | 17.37 | 17.37 | 16.68 | 17.04 | 1,812,010 | -0.18(-1.02%) |
Nov 22, 2004 | 17.06 | 17.24 | 16.92 | 17.22 | 1,170,575 | +0.16(+0.93%) |
Nov 19, 2004 | 17.43 | 17.44 | 17.00 | 17.06 | 677,279 | -0.41(-2.37%) |
Nov 18, 2004 | 17.53 | 17.61 | 17.19 | 17.47 | 1,695,955 | -0.02(-0.09%) |
Nov 17, 2004 | 17.24 | 17.60 | 17.24 | 17.49 | 1,972,682 | +0.22(+1.29%) |
Nov 16, 2004 | 17.11 | 17.32 | 16.96 | 17.27 | 857,878 | +0.14(+0.84%) |
Nov 15, 2004 | 17.42 | 17.42 | 17.12 | 17.12 | 731,045 | -0.15(-0.88%) |
Nov 12, 2004 | 17.27 | 17.29 | 16.88 | 17.27 | 903,247 | -0.02(-0.14%) |
Nov 11, 2004 | 17.31 | 17.35 | 17.07 | 17.30 | 1,401,932 | +0.18(+1.07%) |
Nov 10, 2004 | 17.07 | 17.38 | 17.01 | 17.11 | 2,947,367 | +0.07(+0.42%) |
Nov 09, 2004 | 16.71 | 17.07 | 16.62 | 17.04 | 1,433,139 | +0.34(+2.01%) |
Nov 08, 2004 | 16.44 | 16.80 | 16.37 | 16.71 | 1,678,785 | +0.25(+1.50%) |
Nov 05, 2004 | 16.37 | 16.67 | 16.36 | 16.46 | 1,649,332 | +0.14(+0.88%) |
Nov 04, 2004 | 16.17 | 16.40 | 15.89 | 16.32 | 1,458,832 | +0.18(+1.14%) |
Nov 03, 2004 | 16.00 | 16.26 | 16.00 | 16.13 | 1,584,161 | +0.30(+1.92%) |
Nov 02, 2004 | 15.50 | 15.99 | 15.38 | 15.83 | 1,768,771 | +0.43(+2.80%) |
Nov 01, 2004 | 15.66 | 15.68 | 15.22 | 15.40 | 1,190,251 | -0.10(-0.62%) |
Oct 29, 2004 | 15.16 | 15.62 | 15.16 | 15.50 | 2,214,818 | +0.34(+2.21%) |
Oct 28, 2004 | 15.33 | 15.35 | 15.02 | 15.16 | 1,967,042 | -0.17(-1.09%) |
Oct 27, 2004 | 15.66 | 15.67 | 15.17 | 15.33 | 2,896,985 | -0.41(-2.64%) |
Oct 26, 2004 | 15.57 | 15.83 | 15.44 | 15.74 | 1,509,590 | +0.09(+0.56%) |
Oct 25, 2004 | 15.30 | 15.70 | 15.10 | 15.65 | 1,520,494 | +0.33(+2.13%) |
Oct 22, 2004 | 15.59 | 15.59 | 15.33 | 15.33 | 949,870 | -0.22(-1.44%) |
Oct 21, 2004 | 15.54 | 15.63 | 15.22 | 15.55 | 1,450,310 | +0.05(+0.31%) |
Oct 20, 2004 | 15.47 | 15.67 | 15.17 | 15.50 | 1,445,547 | +0.02(+0.16%) |
Oct 19, 2004 | 15.87 | 15.87 | 15.31 | 15.48 | 1,987,095 | -0.39(-2.46%) |
Oct 18, 2004 | 15.65 | 15.88 | 15.38 | 15.87 | 1,864,147 | +0.02(+0.15%) |
Oct 15, 2004 | 15.77 | 15.97 | 15.65 | 15.85 | 1,626,397 | +0.28(+1.79%) |
Oct 14, 2004 | 15.76 | 16.09 | 15.47 | 15.57 | 2,901,121 | +0.01(+0.05%) |
Oct 13, 2004 | 16.31 | 16.31 | 15.37 | 15.56 | 3,614,495 | -0.74(-4.55%) |
Oct 12, 2004 | 17.16 | 17.19 | 16.03 | 16.30 | 3,989,856 | -0.96(-5.55%) |
Oct 11, 2004 | 17.28 | 17.43 | 17.15 | 17.26 | 712,622 | -0.04(-0.23%) |
Oct 08, 2004 | 17.59 | 17.63 | 17.26 | 17.30 | 983,207 | -0.41(-2.30%) |
Oct 07, 2004 | 18.07 | 18.20 | 17.65 | 17.71 | 839,831 | -0.30(-1.68%) |
Oct 06, 2004 | 17.83 | 18.21 | 17.81 | 18.01 | 1,342,902 | +0.18(+1.03%) |
Oct 05, 2004 | 18.32 | 18.40 | 17.75 | 17.83 | 773,657 | -0.38(-2.10%) |
Oct 04, 2004 | 18.27 | 18.46 | 18.03 | 18.21 | 740,946 | +0.15(+0.84%) |
Oct 01, 2004 | 18.06 | 18.18 | 17.98 | 18.06 | 1,118,814 | +0.01(+0.04%) |
Sep 30, 2004 | 18.04 | 18.27 | 17.79 | 18.05 | 786,315 | +0.02(+0.13%) |
Sep 29, 2004 | 17.52 | 18.12 | 17.33 | 18.02 | 1,570,751 | +0.57(+3.24%) |
Sep 28, 2004 | 17.14 | 17.54 | 16.92 | 17.46 | 1,446,800 | +0.26(+1.48%) |
Sep 27, 2004 | 17.39 | 17.50 | 17.07 | 17.20 | 759,369 | -0.19(-1.10%) |
Sep 24, 2004 | 17.14 | 17.51 | 17.11 | 17.39 | 1,613,989 | +0.35(+2.06%) |
Sep 23, 2004 | 17.34 | 17.51 | 16.92 | 17.04 | 2,326,236 | -0.38(-2.15%) |
Sep 22, 2004 | 17.75 | 17.75 | 17.35 | 17.42 | 1,577,143 | -0.35(-1.98%) |
Sep 21, 2004 | 17.71 | 17.83 | 17.57 | 17.77 | 1,080,588 | +0.18(+1.00%) |
Sep 20, 2004 | 17.63 | 17.67 | 17.44 | 17.59 | 906,631 | -0.03(-0.18%) |
Sep 17, 2004 | 17.41 | 17.65 | 17.35 | 17.63 | 925,807 | +0.22(+1.28%) |
Sep 16, 2004 | 17.27 | 17.55 | 17.26 | 17.40 | 1,203,912 | +0.15(+0.88%) |
Sep 15, 2004 | 17.47 | 17.47 | 17.04 | 17.25 | 1,414,465 | -0.22(-1.23%) |
Sep 14, 2004 | 16.82 | 17.47 | 16.72 | 17.47 | 1,861,765 | +0.73(+4.34%) |
Sep 13, 2004 | 16.76 | 16.95 | 16.74 | 16.74 | 1,011,532 | +0.02(+0.14%) |
Sep 10, 2004 | 16.72 | 16.74 | 16.47 | 16.72 | 623,262 | +0.03(+0.19%) |
Sep 09, 2004 | 16.66 | 16.82 | 16.49 | 16.68 | 768,142 | -0.02(-0.10%) |
Sep 08, 2004 | 16.52 | 16.85 | 16.51 | 16.70 | 1,810,004 | +0.27(+1.65%) |
Sep 07, 2004 | 16.26 | 16.45 | 16.23 | 16.43 | 1,108,411 | +0.25(+1.53%) |
Sep 03, 2004 | 16.14 | 16.27 | 16.06 | 16.18 | 626,270 | +0.04(+0.25%) |
Sep 02, 2004 | 15.88 | 16.21 | 15.83 | 16.14 | 577,141 | +0.24(+1.51%) |
Sep 01, 2004 | 15.88 | 16.05 | 15.82 | 15.90 | 488,533 | -0.05(-0.30%) |
Aug 31, 2004 | 15.92 | 16.03 | 15.64 | 15.95 | 698,459 | +0.08(+0.50%) |
Aug 30, 2004 | 16.01 | 16.02 | 15.81 | 15.87 | 659,482 | -0.14(-0.90%) |
Aug 27, 2004 | 15.96 | 16.05 | 15.69 | 16.01 | 421,356 | +0.05(+0.30%) |
Aug 26, 2004 | 15.94 | 16.05 | 15.66 | 15.97 | 725,029 | +0.08(+0.50%) |
Aug 25, 2004 | 15.95 | 15.97 | 15.73 | 15.89 | 735,557 | -0.06(-0.40%) |
Aug 24, 2004 | 15.90 | 16.05 | 15.88 | 15.95 | 1,068,557 | +0.10(+0.65%) |
Aug 23, 2004 | 15.52 | 15.90 | 15.49 | 15.85 | 714,878 | +0.41(+2.69%) |
Aug 20, 2004 | 15.36 | 15.60 | 15.32 | 15.43 | 575,386 | +0.06(+0.42%) |
Aug 19, 2004 | 15.70 | 15.80 | 15.23 | 15.37 | 775,036 | -0.34(-2.13%) |
Aug 18, 2004 | 15.56 | 15.79 | 15.45 | 15.70 | 1,361,075 | +0.12(+0.77%) |
Aug 17, 2004 | 15.88 | 15.96 | 15.54 | 15.58 | 1,308,061 | +0.02(+0.15%) |
Aug 16, 2004 | 15.36 | 15.78 | 15.36 | 15.56 | 1,058,405 | +0.30(+1.93%) |
Aug 13, 2004 | 15.30 | 15.47 | 15.16 | 15.26 | 685,174 | -0.08(-0.52%) |
Aug 12, 2004 | 15.66 | 15.75 | 15.29 | 15.34 | 944,857 | -0.48(-3.03%) |
Aug 11, 2004 | 15.99 | 15.99 | 15.66 | 15.82 | 650,834 | -0.18(-1.15%) |
Aug 10, 2004 | 15.82 | 16.09 | 15.82 | 16.01 | 967,165 | +0.19(+1.21%) |
Aug 09, 2004 | 15.52 | 15.89 | 15.52 | 15.81 | 1,330,369 | +0.26(+1.64%) |
Aug 06, 2004 | 15.46 | 15.69 | 15.28 | 15.56 | 1,337,137 | -0.08(-0.51%) |
Aug 05, 2004 | 16.09 | 16.13 | 15.52 | 15.64 | 766,513 | -0.41(-2.54%) |
Aug 04, 2004 | 16.32 | 16.32 | 15.86 | 16.05 | 799,224 | -0.29(-1.76%) |
Aug 03, 2004 | 16.53 | 16.61 | 16.29 | 16.33 | 602,207 | -0.14(-0.87%) |
Aug 02, 2004 | 16.56 | 16.67 | 16.36 | 16.48 | 1,099,388 | -0.22(-1.29%) |
Jul 30, 2004 | 16.46 | 17.15 | 16.46 | 16.69 | 2,021,686 | +0.26(+1.55%) |
Jul 29, 2004 | 16.43 | 16.75 | 16.35 | 16.44 | 1,913,652 | +0.02(+0.10%) |
Jul 28, 2004 | 16.04 | 16.95 | 15.65 | 16.42 | 3,776,044 | +1.60(+10.82%) |
Jul 27, 2004 | 14.72 | 14.96 | 14.55 | 14.82 | 703,347 | +0.22(+1.48%) |
Jul 26, 2004 | 14.75 | 14.88 | 14.47 | 14.60 | 530,769 | +0.00(+0.00%) |
Jul 23, 2004 | 14.64 | 14.82 | 14.55 | 14.60 | 448,929 | -0.08(-0.54%) |
Jul 22, 2004 | 14.86 | 14.86 | 14.51 | 14.68 | 1,030,081 | -0.29(-1.92%) |
Jul 21, 2004 | 15.32 | 15.48 | 14.97 | 14.97 | 631,283 | -0.15(-1.00%) |
Jul 20, 2004 | 15.26 | 15.32 | 15.06 | 15.12 | 568,242 | -0.14(-0.89%) |
Jul 19, 2004 | 15.47 | 15.47 | 15.18 | 15.26 | 547,939 | -0.22(-1.39%) |
Jul 16, 2004 | 15.20 | 15.54 | 15.10 | 15.47 | 1,905,881 | +0.39(+2.59%) |
Jul 15, 2004 | 15.03 | 15.12 | 14.97 | 15.08 | 1,448,430 | +0.05(+0.32%) |
Jul 14, 2004 | 14.96 | 15.27 | 14.63 | 15.03 | 2,309,316 | -0.61(-3.88%) |
Jul 13, 2004 | 15.43 | 15.67 | 15.23 | 15.64 | 1,085,225 | +0.22(+1.45%) |
Jul 12, 2004 | 15.46 | 15.54 | 15.29 | 15.42 | 300,539 | -0.04(-0.26%) |
Jul 09, 2004 | 15.26 | 15.49 | 15.25 | 15.46 | 793,208 | +0.19(+1.25%) |
Jul 08, 2004 | 15.64 | 15.65 | 15.24 | 15.26 | 632,662 | -0.40(-2.55%) |
Jul 07, 2004 | 15.38 | 15.66 | 15.35 | 15.66 | 913,399 | +0.29(+1.87%) |
Jul 06, 2004 | 15.34 | 15.47 | 15.21 | 15.38 | 697,707 | +0.05(+0.31%) |
Jul 02, 2004 | 15.62 | 15.62 | 15.27 | 15.33 | 704,225 | -0.30(-1.89%) |
Jul 01, 2004 | 16.25 | 16.25 | 15.24 | 15.62 | 2,126,837 | -0.63(-3.88%) |
Jun 30, 2004 | 15.95 | 16.27 | 15.85 | 16.25 | 760,623 | +0.31(+1.95%) |
Jun 29, 2004 | 15.88 | 15.99 | 15.81 | 15.94 | 800,477 | +0.07(+0.45%) |
Jun 28, 2004 | 16.19 | 16.31 | 15.80 | 15.87 | 1,444,544 | -0.19(-1.19%) |
Jun 25, 2004 | 15.93 | 16.06 | 15.84 | 16.06 | 426,996 | +0.11(+0.70%) |
Jun 24, 2004 | 16.05 | 16.10 | 15.90 | 15.95 | 612,108 | -0.10(-0.65%) |
Jun 23, 2004 | 15.73 | 16.05 | 15.73 | 16.05 | 639,680 | +0.22(+1.36%) |
Jun 22, 2004 | 15.56 | 15.87 | 15.55 | 15.84 | 488,282 | +0.29(+1.85%) |
Jun 21, 2004 | 15.71 | 15.77 | 15.52 | 15.55 | 398,546 | -0.16(-1.02%) |
Jun 18, 2004 | 15.69 | 15.81 | 15.57 | 15.71 | 371,977 | +0.03(+0.20%) |
Jun 17, 2004 | 15.40 | 15.72 | 15.32 | 15.68 | 655,221 | +0.33(+2.13%) |
Jun 16, 2004 | 15.61 | 15.67 | 15.28 | 15.35 | 602,708 | -0.32(-2.04%) |
Jun 15, 2004 | 15.56 | 15.74 | 15.54 | 15.67 | 706,731 | +0.21(+1.34%) |
Jun 14, 2004 | 15.56 | 15.64 | 15.42 | 15.46 | 700,966 | -0.10(-0.62%) |
Jun 10, 2004 | 15.59 | 15.76 | 15.42 | 15.56 | 925,431 | -0.02(-0.10%) |
Jun 09, 2004 | 15.97 | 15.98 | 15.51 | 15.57 | 542,926 | -0.40(-2.50%) |
Jun 08, 2004 | 15.93 | 15.97 | 15.73 | 15.97 | 582,279 | +0.05(+0.30%) |
Jun 07, 2004 | 15.50 | 15.93 | 15.46 | 15.93 | 557,088 | +0.53(+3.47%) |
Jun 04, 2004 | 15.44 | 15.54 | 15.22 | 15.39 | 1,280,112 | +0.03(+0.21%) |
Jun 03, 2004 | 15.60 | 15.64 | 15.36 | 15.36 | 628,526 | -0.18(-1.18%) |
Jun 02, 2004 | 15.54 | 15.69 | 15.42 | 15.54 | 946,110 | +0.08(+0.52%) |
Jun 01, 2004 | 15.29 | 15.48 | 15.20 | 15.46 | 1,236,372 | +0.18(+1.15%) |
May 28, 2004 | 15.07 | 15.34 | 15.06 | 15.29 | 571,000 | +0.20(+1.32%) |
May 27, 2004 | 15.10 | 15.50 | 14.94 | 15.09 | 1,295,779 | +0.21(+1.39%) |
May 26, 2004 | 14.75 | 14.94 | 14.65 | 14.88 | 1,156,914 | +0.14(+0.97%) |
May 25, 2004 | 14.52 | 14.78 | 14.44 | 14.74 | 975,813 | +0.13(+0.87%) |
May 24, 2004 | 14.60 | 14.90 | 14.42 | 14.61 | 636,923 | +0.17(+1.16%) |
May 21, 2004 | 14.36 | 14.47 | 14.20 | 14.44 | 1,145,634 | +0.05(+0.33%) |
May 20, 2004 | 14.67 | 14.69 | 14.19 | 14.39 | 1,350,923 | -0.25(-1.69%) |
May 19, 2004 | 14.86 | 15.15 | 14.60 | 14.64 | 1,862,517 | -0.11(-0.76%) |
May 18, 2004 | 14.99 | 15.06 | 14.75 | 14.75 | 2,467,482 | -0.47(-3.09%) |
May 17, 2004 | 15.47 | 15.47 | 15.03 | 15.22 | 1,038,728 | -0.30(-1.95%) |
May 14, 2004 | 15.57 | 15.73 | 15.34 | 15.53 | 1,361,576 | -0.03(-0.21%) |
May 13, 2004 | 15.09 | 15.81 | 15.04 | 15.56 | 1,507,209 | +0.29(+1.88%) |
May 12, 2004 | 15.11 | 15.33 | 14.90 | 15.27 | 1,374,736 | +0.23(+1.54%) |
May 11, 2004 | 14.96 | 15.16 | 14.92 | 15.04 | 1,118,187 | +0.04(+0.27%) |
May 10, 2004 | 15.12 | 15.13 | 14.64 | 15.00 | 1,951,000 | -0.16(-1.05%) |
May 07, 2004 | 15.42 | 15.68 | 15.00 | 15.16 | 835,820 | -0.26(-1.71%) |
May 06, 2004 | 15.69 | 15.69 | 15.24 | 15.42 | 1,131,096 | -0.27(-1.73%) |
May 05, 2004 | 15.96 | 15.96 | 15.52 | 15.69 | 1,073,695 | -0.20(-1.25%) |
May 04, 2004 | 15.97 | 16.04 | 15.53 | 15.89 | 1,377,995 | +0.10(+0.61%) |