Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.87 | 14.30 | 13.75 | 14.22 | 10,197,128 | +0.41(+2.94%) |
Apr 28, 2005 | 13.86 | 13.93 | 13.62 | 13.82 | 9,417,262 | -0.05(-0.35%) |
Apr 27, 2005 | 13.26 | 13.90 | 13.26 | 13.87 | 23,581,448 | +1.22(+9.63%) |
Apr 26, 2005 | 12.72 | 12.91 | 12.64 | 12.65 | 6,146,339 | -0.07(-0.55%) |
Apr 25, 2005 | 12.92 | 13.00 | 12.70 | 12.72 | 5,325,322 | -0.09(-0.71%) |
Apr 22, 2005 | 13.21 | 13.22 | 12.73 | 12.81 | 5,758,264 | +0.14(+1.08%) |
Apr 21, 2005 | 12.71 | 12.78 | 12.57 | 12.67 | 5,154,717 | -0.00(-0.03%) |
Apr 20, 2005 | 12.69 | 12.73 | 12.58 | 12.68 | 5,110,709 | -0.02(-0.14%) |
Apr 19, 2005 | 12.71 | 12.78 | 12.63 | 12.70 | 3,528,115 | -0.04(-0.33%) |
Apr 18, 2005 | 12.50 | 12.79 | 12.42 | 12.74 | 7,014,508 | +0.24(+1.96%) |
Apr 15, 2005 | 12.61 | 12.69 | 12.49 | 12.49 | 3,935,623 | -0.19(-1.46%) |
Apr 14, 2005 | 12.90 | 12.92 | 12.55 | 12.68 | 7,418,873 | -0.24(-1.87%) |
Apr 13, 2005 | 13.06 | 13.10 | 12.87 | 12.92 | 2,910,280 | -0.13(-1.02%) |
Apr 12, 2005 | 12.88 | 13.10 | 12.77 | 13.05 | 3,647,567 | +0.12(+0.92%) |
Apr 11, 2005 | 12.96 | 13.02 | 12.83 | 12.93 | 2,972,293 | -0.04(-0.32%) |
Apr 08, 2005 | 13.07 | 13.10 | 12.95 | 12.98 | 2,517,061 | -0.06(-0.46%) |
Apr 07, 2005 | 12.96 | 13.06 | 12.90 | 13.04 | 3,486,107 | +0.09(+0.70%) |
Apr 06, 2005 | 13.02 | 13.05 | 12.82 | 12.94 | 3,623,276 | -0.02(-0.16%) |
Apr 05, 2005 | 12.99 | 12.99 | 12.85 | 12.96 | 3,472,676 | +0.01(+0.11%) |
Apr 04, 2005 | 13.03 | 13.07 | 12.87 | 12.95 | 4,810,936 | -0.03(-0.24%) |
Apr 01, 2005 | 13.12 | 13.28 | 12.96 | 12.98 | 4,836,084 | -0.06(-0.43%) |
Mar 31, 2005 | 13.26 | 13.26 | 13.01 | 13.04 | 4,107,085 | -0.20(-1.48%) |
Mar 30, 2005 | 13.04 | 13.29 | 12.95 | 13.23 | 4,445,437 | +0.27(+2.08%) |
Mar 29, 2005 | 13.07 | 13.19 | 12.95 | 12.96 | 5,455,919 | -0.17(-1.28%) |
Mar 28, 2005 | 13.08 | 13.23 | 13.07 | 13.13 | 2,955,718 | +0.14(+1.10%) |
Mar 24, 2005 | 13.18 | 13.19 | 12.99 | 12.99 | 4,353,990 | -0.19(-1.43%) |
Mar 23, 2005 | 12.98 | 13.31 | 12.90 | 13.18 | 6,501,837 | +0.13(+0.96%) |
Mar 22, 2005 | 13.34 | 13.41 | 13.02 | 13.05 | 4,099,941 | -0.26(-1.94%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.29 | 13.31 | 2,484,769 | -0.03(-0.24%) |
Mar 18, 2005 | 13.40 | 13.49 | 13.29 | 13.34 | 5,681,963 | -0.02(-0.16%) |
Mar 17, 2005 | 13.32 | 13.43 | 13.29 | 13.36 | 2,735,389 | -0.00(-0.03%) |
Mar 16, 2005 | 13.56 | 13.58 | 13.32 | 13.37 | 2,860,271 | -0.20(-1.45%) |
Mar 15, 2005 | 13.64 | 13.76 | 13.56 | 13.56 | 3,187,192 | -0.07(-0.51%) |
Mar 14, 2005 | 13.47 | 13.65 | 13.39 | 13.63 | 5,673,390 | +0.19(+1.43%) |
Mar 11, 2005 | 13.51 | 13.59 | 13.38 | 13.44 | 6,635,006 | -0.08(-0.62%) |
Mar 10, 2005 | 13.56 | 13.77 | 13.49 | 13.52 | 4,799,791 | -0.07(-0.51%) |
Mar 09, 2005 | 13.72 | 13.77 | 13.57 | 13.59 | 4,932,674 | -0.21(-1.52%) |
Mar 08, 2005 | 13.73 | 13.92 | 13.69 | 13.80 | 6,995,362 | +0.03(+0.20%) |
Mar 07, 2005 | 13.76 | 13.90 | 13.69 | 13.78 | 6,005,740 | +0.06(+0.46%) |
Mar 04, 2005 | 13.66 | 13.76 | 13.61 | 13.71 | 3,961,628 | +0.07(+0.49%) |
Mar 03, 2005 | 13.35 | 13.71 | 13.30 | 13.65 | 6,434,967 | +0.35(+2.63%) |
Mar 02, 2005 | 13.33 | 13.44 | 13.28 | 13.30 | 6,328,375 | -0.02(-0.18%) |
Mar 01, 2005 | 13.47 | 13.54 | 13.32 | 13.32 | 5,377,618 | -0.09(-0.68%) |
Feb 28, 2005 | 13.53 | 13.55 | 13.32 | 13.41 | 5,342,754 | -0.14(-1.01%) |
Feb 25, 2005 | 13.26 | 13.58 | 13.25 | 13.55 | 5,025,264 | +0.26(+1.95%) |
Feb 24, 2005 | 13.12 | 13.29 | 13.04 | 13.29 | 6,984,217 | +0.17(+1.31%) |
Feb 23, 2005 | 13.09 | 13.26 | 13.06 | 13.12 | 5,890,289 | +0.01(+0.05%) |
Feb 22, 2005 | 13.42 | 13.49 | 13.06 | 13.11 | 8,664,258 | -0.42(-3.08%) |
Feb 18, 2005 | 13.60 | 13.66 | 13.52 | 13.53 | 4,267,973 | -0.04(-0.26%) |
Feb 17, 2005 | 13.59 | 13.68 | 13.56 | 13.56 | 4,077,079 | -0.08(-0.59%) |
Feb 16, 2005 | 13.82 | 13.83 | 13.54 | 13.64 | 4,534,311 | -0.23(-1.66%) |
Feb 15, 2005 | 13.70 | 13.87 | 13.69 | 13.87 | 5,262,739 | +0.13(+0.94%) |
Feb 14, 2005 | 13.60 | 13.82 | 13.54 | 13.75 | 4,354,848 | +0.12(+0.87%) |
Feb 11, 2005 | 13.58 | 13.73 | 13.55 | 13.63 | 5,419,340 | +0.06(+0.44%) |
Feb 10, 2005 | 13.55 | 13.58 | 13.49 | 13.57 | 3,494,394 | +0.10(+0.73%) |
Feb 09, 2005 | 13.43 | 13.52 | 13.42 | 13.47 | 4,611,183 | -0.01(-0.10%) |
Feb 08, 2005 | 13.65 | 13.65 | 13.47 | 13.48 | 4,325,985 | -0.14(-1.05%) |
Feb 07, 2005 | 13.61 | 13.65 | 13.58 | 13.63 | 4,864,661 | +0.02(+0.15%) |
Feb 04, 2005 | 13.52 | 13.61 | 13.52 | 13.61 | 7,666,921 | +0.04(+0.26%) |
Feb 03, 2005 | 13.63 | 13.64 | 13.48 | 13.57 | 4,764,356 | -0.02(-0.15%) |
Feb 02, 2005 | 13.54 | 13.68 | 13.47 | 13.59 | 4,393,426 | +0.08(+0.62%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.48 | 13.51 | 12,302,681 | -0.32(-2.30%) |
Jan 31, 2005 | 13.75 | 13.90 | 13.73 | 13.83 | 4,780,073 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.98 | 13.60 | 13.67 | 3,893,329 | -0.24(-1.71%) |
Jan 27, 2005 | 13.87 | 13.96 | 13.78 | 13.91 | 4,204,247 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,040,500 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,951,249 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,628 | -0.01(-0.08%) |
Jan 21, 2005 | 13.93 | 14.01 | 13.83 | 13.86 | 4,170,812 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 13.99 | 3,859,037 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.08 | 13.99 | 14.02 | 3,412,092 | +0.01(+0.10%) |
Jan 18, 2005 | 13.87 | 14.08 | 13.73 | 14.00 | 4,646,047 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.87 | 4,050,788 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,316,269 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,214,054 | +0.08(+0.55%) |
Jan 11, 2005 | 14.01 | 14.03 | 13.82 | 13.89 | 3,485,535 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.05 | 3,058,023 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,937 | -0.11(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 13.99 | 3,998,778 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.00 | 13.78 | 13.78 | 3,600,129 | -0.10(-0.73%) |
Jan 04, 2005 | 13.94 | 14.14 | 13.82 | 13.88 | 4,350,561 | -0.01(-0.10%) |
Jan 03, 2005 | 14.05 | 14.14 | 13.84 | 13.90 | 3,346,651 | -0.05(-0.33%) |
Dec 31, 2004 | 14.08 | 14.08 | 13.93 | 13.94 | 1,865,220 | -0.06(-0.40%) |
Dec 30, 2004 | 14.12 | 14.13 | 14.00 | 14.00 | 1,536,584 | -0.08(-0.55%) |
Dec 29, 2004 | 13.96 | 14.13 | 13.93 | 14.07 | 2,191,569 | +0.11(+0.80%) |
Dec 28, 2004 | 13.95 | 14.03 | 13.93 | 13.96 | 3,256,634 | +0.12(+0.89%) |
Dec 27, 2004 | 14.02 | 14.03 | 13.84 | 13.84 | 1,939,806 | -0.22(-1.54%) |
Dec 23, 2004 | 14.10 | 14.19 | 14.03 | 14.06 | 3,288,068 | -0.05(-0.32%) |
Dec 22, 2004 | 13.94 | 14.14 | 13.90 | 14.10 | 3,730,726 | +0.10(+0.72%) |
Dec 21, 2004 | 13.99 | 14.04 | 13.88 | 14.00 | 3,832,746 | +0.06(+0.40%) |
Dec 20, 2004 | 13.94 | 14.06 | 13.85 | 13.94 | 4,579,748 | +0.09(+0.66%) |
Dec 17, 2004 | 13.59 | 13.98 | 13.58 | 13.85 | 6,571,279 | +0.02(+0.13%) |
Dec 16, 2004 | 13.96 | 13.96 | 13.79 | 13.84 | 3,725,582 | -0.12(-0.85%) |
Dec 15, 2004 | 13.98 | 14.05 | 13.87 | 13.96 | 3,886,185 | +0.01(+0.10%) |
Dec 14, 2004 | 13.98 | 14.01 | 13.89 | 13.94 | 5,490,497 | -0.06(-0.40%) |
Dec 13, 2004 | 13.79 | 14.00 | 13.79 | 14.00 | 6,186,918 | +0.27(+1.99%) |
Dec 10, 2004 | 14.14 | 14.14 | 13.54 | 13.72 | 6,271,506 | +0.05(+0.33%) |
Dec 09, 2004 | 13.65 | 13.73 | 13.55 | 13.68 | 6,058,036 | -0.04(-0.31%) |
Dec 08, 2004 | 13.94 | 13.96 | 13.66 | 13.72 | 5,853,996 | +0.07(+0.49%) |
Dec 07, 2004 | 13.72 | 13.79 | 13.56 | 13.65 | 4,857,517 | -0.11(-0.79%) |
Dec 06, 2004 | 13.72 | 13.82 | 13.60 | 13.76 | 4,880,950 | -0.04(-0.25%) |
Dec 03, 2004 | 13.38 | 13.83 | 13.38 | 13.80 | 7,131,674 | +0.13(+0.95%) |
Dec 02, 2004 | 13.54 | 13.89 | 13.44 | 13.67 | 7,951,548 | +0.30(+2.25%) |
Dec 01, 2004 | 13.16 | 13.44 | 13.13 | 13.37 | 6,697,304 | +0.20(+1.54%) |
Nov 30, 2004 | 13.19 | 13.30 | 13.14 | 13.16 | 6,052,607 | -0.09(-0.71%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.10 | 13.26 | 7,873,532 | +0.07(+0.50%) |
Nov 26, 2004 | 13.28 | 13.30 | 13.16 | 13.19 | 2,055,828 | -0.02(-0.16%) |
Nov 24, 2004 | 13.35 | 13.36 | 13.17 | 13.21 | 3,841,605 | -0.07(-0.53%) |
Nov 23, 2004 | 13.30 | 13.36 | 13.18 | 13.28 | 4,732,635 | -0.01(-0.11%) |
Nov 22, 2004 | 13.16 | 13.31 | 13.01 | 13.30 | 5,863,427 | +0.21(+1.60%) |
Nov 19, 2004 | 13.28 | 13.28 | 13.07 | 13.09 | 5,910,579 | +0.01(+0.11%) |
Nov 18, 2004 | 13.06 | 13.11 | 13.02 | 13.07 | 6,154,626 | +0.03(+0.24%) |
Nov 17, 2004 | 13.03 | 13.10 | 12.93 | 13.04 | 5,819,133 | +0.07(+0.54%) |
Nov 16, 2004 | 13.18 | 13.21 | 12.82 | 12.97 | 5,673,104 | -0.17(-1.28%) |
Nov 15, 2004 | 13.25 | 13.35 | 13.10 | 13.14 | 4,958,108 | +0.10(+0.80%) |
Nov 12, 2004 | 12.99 | 13.09 | 12.81 | 13.04 | 7,999,271 | -0.26(-1.97%) |
Nov 11, 2004 | 13.19 | 13.32 | 13.17 | 13.30 | 5,393,621 | +0.17(+1.33%) |
Nov 10, 2004 | 12.97 | 13.19 | 12.97 | 13.12 | 5,927,154 | +0.17(+1.35%) |
Nov 09, 2004 | 13.05 | 13.13 | 12.89 | 12.95 | 5,427,914 | -0.09(-0.67%) |
Nov 08, 2004 | 12.86 | 13.06 | 12.72 | 13.04 | 4,814,366 | +0.13(+1.00%) |
Nov 05, 2004 | 13.08 | 13.08 | 12.85 | 12.91 | 4,937,818 | -0.04(-0.30%) |
Nov 04, 2004 | 12.74 | 12.96 | 12.67 | 12.94 | 5,339,611 | +0.25(+1.93%) |
Nov 03, 2004 | 12.88 | 12.95 | 12.64 | 12.70 | 7,094,524 | +0.12(+0.95%) |
Nov 02, 2004 | 13.07 | 13.07 | 12.53 | 12.58 | 10,049,099 | -0.37(-2.84%) |
Nov 01, 2004 | 12.56 | 12.95 | 12.55 | 12.95 | 9,176,072 | +0.39(+3.12%) |
Oct 29, 2004 | 12.60 | 12.63 | 12.49 | 12.56 | 9,358,679 | -0.04(-0.30%) |
Oct 28, 2004 | 12.46 | 12.76 | 12.43 | 12.59 | 11,552,820 | +0.07(+0.56%) |
Oct 27, 2004 | 11.90 | 12.66 | 11.85 | 12.52 | 37,635,328 | -0.65(-4.91%) |
Oct 26, 2004 | 13.19 | 13.40 | 13.11 | 13.17 | 8,044,423 | -0.07(-0.53%) |
Oct 25, 2004 | 13.02 | 13.33 | 12.96 | 13.24 | 3,952,483 | +0.10(+0.75%) |
Oct 22, 2004 | 13.16 | 13.34 | 13.12 | 13.14 | 4,242,540 | -0.08(-0.58%) |
Oct 21, 2004 | 13.27 | 13.28 | 13.03 | 13.22 | 5,613,950 | -0.04(-0.32%) |
Oct 20, 2004 | 13.18 | 13.37 | 13.12 | 13.26 | 6,566,992 | +0.15(+1.12%) |
Oct 19, 2004 | 13.56 | 13.59 | 13.08 | 13.12 | 5,532,505 | -0.44(-3.25%) |
Oct 18, 2004 | 13.55 | 13.66 | 13.45 | 13.56 | 3,391,517 | -0.07(-0.49%) |
Oct 15, 2004 | 13.52 | 13.82 | 13.05 | 13.62 | 7,632,343 | +0.10(+0.72%) |
Oct 14, 2004 | 13.86 | 14.01 | 13.50 | 13.52 | 6,068,610 | -0.32(-2.30%) |
Oct 13, 2004 | 13.90 | 13.98 | 13.82 | 13.84 | 4,883,808 | -0.06(-0.43%) |
Oct 12, 2004 | 13.79 | 13.96 | 13.78 | 13.90 | 2,884,847 | +0.06(+0.43%) |
Oct 11, 2004 | 13.89 | 14.04 | 13.82 | 13.84 | 1,901,227 | -0.07(-0.50%) |
Oct 08, 2004 | 14.06 | 14.06 | 13.80 | 13.91 | 4,176,813 | -0.15(-1.05%) |
Oct 07, 2004 | 14.17 | 14.19 | 14.06 | 14.06 | 2,666,519 | -0.11(-0.79%) |
Oct 06, 2004 | 14.07 | 14.19 | 14.04 | 14.17 | 1,830,642 | +0.10(+0.75%) |
Oct 05, 2004 | 14.17 | 14.19 | 14.05 | 14.07 | 2,296,447 | -0.10(-0.69%) |
Oct 04, 2004 | 14.11 | 14.26 | 14.04 | 14.17 | 3,757,588 | +0.12(+0.82%) |
Oct 01, 2004 | 13.72 | 14.09 | 13.69 | 14.05 | 3,528,687 | +0.33(+2.40%) |
Sep 30, 2004 | 13.71 | 13.83 | 13.62 | 13.72 | 3,418,379 | +0.01(+0.05%) |
Sep 29, 2004 | 13.66 | 13.71 | 13.52 | 13.71 | 3,261,206 | +0.00(+0.03%) |
Sep 28, 2004 | 13.47 | 13.73 | 13.45 | 13.71 | 3,759,589 | +0.28(+2.08%) |
Sep 27, 2004 | 13.50 | 13.52 | 13.42 | 13.43 | 3,163,187 | -0.12(-0.90%) |
Sep 24, 2004 | 13.52 | 13.72 | 13.51 | 13.55 | 2,803,974 | -0.01(-0.05%) |
Sep 23, 2004 | 13.44 | 13.59 | 13.37 | 13.56 | 4,752,068 | +0.13(+0.94%) |
Sep 22, 2004 | 13.75 | 13.82 | 13.37 | 13.43 | 6,367,811 | -0.39(-2.83%) |
Sep 21, 2004 | 13.77 | 13.86 | 13.71 | 13.83 | 4,886,665 | +0.06(+0.41%) |
Sep 20, 2004 | 13.93 | 13.95 | 13.76 | 13.77 | 4,206,533 | -0.18(-1.25%) |
Sep 17, 2004 | 14.00 | 14.01 | 13.89 | 13.94 | 4,011,352 | -0.05(-0.33%) |
Sep 16, 2004 | 14.04 | 14.08 | 13.98 | 13.99 | 1,902,941 | -0.01(-0.07%) |
Sep 15, 2004 | 14.03 | 14.12 | 13.97 | 14.00 | 1,970,669 | -0.06(-0.45%) |
Sep 14, 2004 | 14.07 | 14.16 | 14.03 | 14.06 | 2,802,831 | -0.00(-0.02%) |
Sep 13, 2004 | 13.99 | 14.08 | 13.96 | 14.07 | 3,420,951 | +0.07(+0.50%) |
Sep 10, 2004 | 14.10 | 14.12 | 13.96 | 14.00 | 3,657,283 | -0.09(-0.62%) |
Sep 09, 2004 | 14.08 | 14.10 | 13.99 | 14.08 | 1,833,499 | +0.01(+0.05%) |
Sep 08, 2004 | 14.14 | 14.14 | 14.03 | 14.08 | 2,255,296 | -0.06(-0.40%) |
Sep 07, 2004 | 14.09 | 14.21 | 14.07 | 14.13 | 3,785,879 | +0.01(+0.05%) |
Sep 03, 2004 | 14.14 | 14.21 | 14.09 | 14.13 | 1,918,373 | +0.01(+0.05%) |
Sep 02, 2004 | 14.07 | 14.13 | 13.94 | 14.12 | 2,359,316 | +0.07(+0.52%) |
Sep 01, 2004 | 14.07 | 14.10 | 13.87 | 14.05 | 2,302,162 | +0.01(+0.10%) |
Aug 31, 2004 | 14.01 | 14.03 | 13.86 | 14.03 | 2,157,277 | +0.06(+0.45%) |
Aug 30, 2004 | 13.97 | 14.06 | 13.93 | 13.97 | 2,034,967 | -0.02(-0.18%) |
Aug 27, 2004 | 13.96 | 14.04 | 13.96 | 13.99 | 1,736,338 | +0.05(+0.35%) |
Aug 26, 2004 | 13.94 | 13.97 | 13.85 | 13.94 | 1,857,218 | -0.03(-0.25%) |
Aug 25, 2004 | 13.88 | 14.03 | 13.86 | 13.98 | 2,875,131 | +0.10(+0.73%) |
Aug 24, 2004 | 13.87 | 13.90 | 13.74 | 13.88 | 3,426,667 | +0.05(+0.33%) |
Aug 23, 2004 | 13.97 | 14.00 | 13.82 | 13.83 | 4,743,780 | -0.12(-0.88%) |
Aug 20, 2004 | 13.84 | 13.96 | 13.76 | 13.96 | 3,658,998 | +0.11(+0.81%) |
Aug 19, 2004 | 13.73 | 13.86 | 13.63 | 13.84 | 4,566,031 | +0.01(+0.05%) |
Aug 18, 2004 | 13.53 | 13.84 | 13.46 | 13.84 | 4,206,247 | +0.32(+2.38%) |
Aug 17, 2004 | 13.42 | 13.61 | 13.38 | 13.51 | 2,726,530 | +0.12(+0.91%) |
Aug 16, 2004 | 13.34 | 13.46 | 13.33 | 13.39 | 2,510,203 | +0.03(+0.24%) |
Aug 13, 2004 | 13.37 | 13.42 | 13.31 | 13.36 | 2,777,969 | -0.03(-0.24%) |
Aug 12, 2004 | 13.37 | 13.47 | 13.31 | 13.39 | 2,919,139 | -0.04(-0.31%) |
Aug 11, 2004 | 13.37 | 13.46 | 13.31 | 13.43 | 3,296,641 | -0.07(-0.49%) |
Aug 10, 2004 | 13.41 | 13.50 | 13.32 | 13.50 | 2,955,146 | +0.13(+0.97%) |
Aug 09, 2004 | 13.37 | 13.42 | 13.25 | 13.37 | 4,302,837 | +0.00(+0.00%) |
Aug 06, 2004 | 13.45 | 13.47 | 13.35 | 13.37 | 5,129,570 | -0.08(-0.62%) |
Aug 05, 2004 | 13.59 | 13.68 | 13.43 | 13.45 | 3,295,498 | -0.14(-1.03%) |
Aug 04, 2004 | 13.68 | 13.69 | 13.51 | 13.59 | 5,795,414 | -0.12(-0.87%) |
Aug 03, 2004 | 13.85 | 13.94 | 13.65 | 13.71 | 6,286,938 | -0.11(-0.81%) |
Aug 02, 2004 | 13.84 | 13.86 | 13.68 | 13.83 | 4,450,009 | -0.05(-0.33%) |
Jul 30, 2004 | 13.93 | 14.04 | 13.81 | 13.87 | 6,461,258 | -0.06(-0.40%) |
Jul 29, 2004 | 13.69 | 13.98 | 13.39 | 13.93 | 9,660,452 | +0.30(+2.24%) |
Jul 28, 2004 | 13.87 | 13.88 | 12.95 | 13.62 | 28,189,774 | -0.70(-4.89%) |
Jul 27, 2004 | 14.34 | 14.38 | 14.21 | 14.32 | 3,616,704 | -0.06(-0.44%) |
Jul 26, 2004 | 14.43 | 14.49 | 14.32 | 14.39 | 3,080,885 | -0.04(-0.27%) |
Jul 23, 2004 | 14.51 | 14.51 | 14.41 | 14.42 | 3,599,843 | -0.09(-0.60%) |
Jul 22, 2004 | 14.63 | 14.63 | 14.39 | 14.51 | 4,831,797 | -0.12(-0.81%) |
Jul 21, 2004 | 14.52 | 14.69 | 14.43 | 14.63 | 5,305,318 | +0.11(+0.75%) |
Jul 20, 2004 | 14.47 | 14.57 | 14.42 | 14.52 | 4,347,132 | +0.05(+0.34%) |
Jul 19, 2004 | 14.42 | 14.51 | 14.40 | 14.47 | 2,358,173 | +0.09(+0.66%) |
Jul 16, 2004 | 14.50 | 14.52 | 14.35 | 14.38 | 3,608,702 | +0.04(+0.24%) |
Jul 15, 2004 | 14.38 | 14.46 | 14.32 | 14.34 | 2,966,577 | +0.02(+0.15%) |
Jul 14, 2004 | 14.26 | 14.39 | 14.24 | 14.32 | 3,097,746 | -0.02(-0.17%) |
Jul 13, 2004 | 14.38 | 14.41 | 14.20 | 14.35 | 3,556,692 | +0.06(+0.39%) |
Jul 12, 2004 | 14.21 | 14.35 | 14.20 | 14.29 | 3,750,158 | +0.14(+1.01%) |
Jul 09, 2004 | 14.32 | 14.34 | 14.13 | 14.15 | 4,458,010 | -0.17(-1.17%) |
Jul 08, 2004 | 14.42 | 14.45 | 14.31 | 14.32 | 2,723,673 | -0.11(-0.73%) |
Jul 07, 2004 | 14.37 | 14.50 | 14.34 | 14.42 | 3,538,688 | +0.05(+0.37%) |
Jul 06, 2004 | 14.28 | 14.40 | 14.25 | 14.37 | 3,359,511 | +0.03(+0.20%) |
Jul 02, 2004 | 14.25 | 14.38 | 14.17 | 14.34 | 2,077,547 | +0.09(+0.66%) |
Jul 01, 2004 | 14.28 | 14.39 | 14.18 | 14.25 | 3,641,566 | -0.04(-0.25%) |
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,654 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.15 | 14.18 | 4,029,355 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.19 | 4,540,598 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.20 | 14.07 | 14.14 | 5,861,427 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.06 | 14.13 | 3,721,581 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.26 | 14.03 | 14.10 | 4,255,685 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.26 | 14.07 | 14.25 | 3,985,918 | +0.17(+1.19%) |
Jun 21, 2004 | 14.14 | 14.18 | 14.05 | 14.08 | 3,304,071 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,291,407 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,004,208 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.26 | 2,661,089 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.34 | 14.18 | 14.25 | 3,456,958 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.42 | 14.22 | 14.27 | 2,823,692 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,632 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.50 | 14.31 | 14.32 | 2,927,141 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.50 | 2,648,515 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.54 | 14.41 | 14.52 | 2,325,595 | +0.15(+1.05%) |
Jun 04, 2004 | 14.29 | 14.43 | 14.28 | 14.37 | 2,360,173 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,453 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,968,292 | +0.06(+0.42%) |
Jun 01, 2004 | 14.22 | 14.27 | 14.12 | 14.24 | 3,040,592 | +0.04(+0.25%) |
May 28, 2004 | 14.24 | 14.27 | 14.08 | 14.21 | 3,277,495 | +0.01(+0.05%) |
May 27, 2004 | 14.26 | 14.40 | 14.12 | 14.20 | 5,425,627 | -0.23(-1.60%) |
May 26, 2004 | 14.30 | 14.47 | 14.27 | 14.43 | 3,164,330 | +0.05(+0.37%) |
May 25, 2004 | 14.24 | 14.42 | 14.13 | 14.38 | 3,744,443 | +0.07(+0.51%) |
May 24, 2004 | 14.31 | 14.38 | 14.16 | 14.31 | 3,141,468 | +0.08(+0.59%) |
May 21, 2004 | 14.29 | 14.41 | 14.18 | 14.22 | 3,541,546 | -0.01(-0.10%) |
May 20, 2004 | 14.14 | 14.24 | 14.05 | 14.24 | 3,311,501 | +0.13(+0.94%) |
May 19, 2004 | 14.40 | 14.47 | 14.08 | 14.10 | 6,101,759 | -0.30(-2.09%) |
May 18, 2004 | 13.89 | 14.47 | 13.89 | 14.40 | 7,994,985 | +0.70(+5.13%) |
May 17, 2004 | 13.70 | 13.78 | 13.55 | 13.70 | 4,234,824 | -0.21(-1.51%) |
May 14, 2004 | 13.84 | 13.99 | 13.80 | 13.91 | 2,175,852 | -0.01(-0.05%) |
May 13, 2004 | 13.93 | 14.00 | 13.85 | 13.92 | 3,759,589 | +0.01(+0.10%) |
May 12, 2004 | 13.85 | 13.91 | 13.69 | 13.90 | 3,874,468 | +0.08(+0.61%) |
May 11, 2004 | 13.85 | 13.94 | 13.74 | 13.82 | 5,989,166 | -0.08(-0.58%) |
May 10, 2004 | 14.03 | 14.04 | 13.83 | 13.90 | 5,039,266 | -0.20(-1.44%) |
May 07, 2004 | 14.34 | 14.46 | 14.09 | 14.10 | 3,648,138 | -0.32(-2.21%) |
May 06, 2004 | 14.49 | 14.58 | 14.39 | 14.42 | 2,570,786 | -0.14(-0.94%) |
May 05, 2004 | 14.46 | 14.59 | 14.44 | 14.56 | 4,337,701 | +0.04(+0.27%) |
May 04, 2004 | 14.72 | 14.72 | 14.48 | 14.52 | 4,171,097 | -0.13(-0.86%) |