Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.45 | 18.55 | 18.24 | 18.55 | 623,151 | +0.13(+0.70%) |
Apr 28, 2005 | 18.43 | 18.50 | 18.29 | 18.42 | 450,765 | -0.03(-0.17%) |
Apr 27, 2005 | 18.23 | 18.47 | 18.00 | 18.45 | 804,466 | +0.27(+1.47%) |
Apr 26, 2005 | 18.15 | 18.28 | 18.06 | 18.18 | 800,389 | -0.02(-0.08%) |
Apr 25, 2005 | 17.89 | 18.20 | 17.89 | 18.20 | 751,663 | +0.31(+1.76%) |
Apr 22, 2005 | 17.62 | 17.89 | 17.50 | 17.89 | 861,540 | +0.30(+1.70%) |
Apr 21, 2005 | 17.66 | 17.74 | 17.55 | 17.59 | 479,496 | +0.03(+0.18%) |
Apr 20, 2005 | 17.68 | 17.74 | 17.56 | 17.56 | 555,982 | -0.18(-1.02%) |
Apr 19, 2005 | 17.53 | 17.74 | 17.51 | 17.74 | 331,182 | +0.15(+0.88%) |
Apr 18, 2005 | 17.63 | 17.66 | 17.46 | 17.58 | 512,303 | -0.01(-0.03%) |
Apr 15, 2005 | 17.59 | 17.73 | 17.51 | 17.59 | 424,169 | +0.03(+0.15%) |
Apr 14, 2005 | 17.79 | 17.79 | 17.53 | 17.56 | 412,133 | -0.20(-1.13%) |
Apr 13, 2005 | 17.68 | 17.92 | 17.68 | 17.76 | 430,187 | -0.05(-0.29%) |
Apr 12, 2005 | 17.67 | 17.90 | 17.56 | 17.81 | 596,749 | +0.17(+0.96%) |
Apr 11, 2005 | 17.59 | 17.65 | 17.52 | 17.64 | 228,682 | +0.08(+0.47%) |
Apr 08, 2005 | 17.84 | 17.84 | 17.53 | 17.56 | 540,452 | -0.29(-1.62%) |
Apr 07, 2005 | 17.69 | 17.89 | 17.67 | 17.85 | 504,344 | +0.14(+0.78%) |
Apr 06, 2005 | 17.67 | 17.95 | 17.64 | 17.71 | 783,306 | +0.12(+0.70%) |
Apr 05, 2005 | 17.58 | 17.67 | 17.49 | 17.59 | 523,175 | -0.05(-0.26%) |
Apr 04, 2005 | 17.69 | 17.69 | 17.38 | 17.63 | 473,478 | -0.06(-0.35%) |
Apr 01, 2005 | 18.29 | 18.29 | 17.58 | 17.69 | 560,641 | -0.08(-0.46%) |
Mar 31, 2005 | 17.88 | 17.97 | 17.63 | 17.78 | 854,551 | -0.05(-0.29%) |
Mar 30, 2005 | 17.38 | 17.85 | 17.38 | 17.83 | 753,993 | +0.45(+2.61%) |
Mar 29, 2005 | 17.22 | 17.49 | 17.22 | 17.38 | 562,000 | +0.12(+0.72%) |
Mar 28, 2005 | 17.39 | 17.55 | 17.25 | 17.25 | 467,072 | -0.15(-0.89%) |
Mar 24, 2005 | 17.38 | 17.64 | 17.38 | 17.41 | 575,007 | +0.04(+0.24%) |
Mar 23, 2005 | 17.39 | 17.56 | 17.04 | 17.36 | 664,888 | -0.15(-0.85%) |
Mar 22, 2005 | 17.94 | 18.14 | 17.42 | 17.51 | 730,503 | -0.40(-2.21%) |
Mar 21, 2005 | 18.02 | 18.02 | 17.72 | 17.91 | 378,549 | -0.11(-0.60%) |
Mar 18, 2005 | 18.17 | 18.17 | 17.94 | 18.02 | 707,208 | -0.15(-0.85%) |
Mar 17, 2005 | 18.19 | 18.31 | 18.11 | 18.17 | 837,856 | +0.07(+0.40%) |
Mar 16, 2005 | 18.46 | 18.48 | 18.10 | 18.10 | 571,513 | -0.23(-1.24%) |
Mar 15, 2005 | 18.67 | 18.84 | 18.24 | 18.33 | 654,017 | +0.02(+0.08%) |
Mar 14, 2005 | 18.21 | 18.37 | 18.13 | 18.31 | 847,563 | +0.15(+0.82%) |
Mar 11, 2005 | 18.46 | 18.53 | 18.16 | 18.16 | 412,522 | -0.29(-1.59%) |
Mar 10, 2005 | 18.40 | 18.52 | 18.28 | 18.46 | 819,608 | +0.09(+0.48%) |
Mar 09, 2005 | 19.18 | 19.18 | 18.32 | 18.37 | 1,019,754 | -0.81(-4.22%) |
Mar 08, 2005 | 19.39 | 19.39 | 19.16 | 19.18 | 649,746 | -0.34(-1.74%) |
Mar 07, 2005 | 19.34 | 19.67 | 19.32 | 19.52 | 648,581 | -0.06(-0.29%) |
Mar 04, 2005 | 19.29 | 19.57 | 19.29 | 19.57 | 470,954 | +0.41(+2.12%) |
Mar 03, 2005 | 19.12 | 19.21 | 18.97 | 19.17 | 368,649 | -0.13(-0.67%) |
Mar 02, 2005 | 19.42 | 19.42 | 19.22 | 19.30 | 747,975 | -0.12(-0.64%) |
Mar 01, 2005 | 18.97 | 19.44 | 18.97 | 19.42 | 824,073 | +0.45(+2.36%) |
Feb 28, 2005 | 18.81 | 19.14 | 18.81 | 18.97 | 950,450 | +0.04(+0.22%) |
Feb 25, 2005 | 18.64 | 18.93 | 18.60 | 18.93 | 428,440 | +0.28(+1.49%) |
Feb 24, 2005 | 18.41 | 18.65 | 18.38 | 18.65 | 360,495 | +0.21(+1.15%) |
Feb 23, 2005 | 18.70 | 18.88 | 18.44 | 18.44 | 480,078 | -0.14(-0.78%) |
Feb 22, 2005 | 19.20 | 19.20 | 18.55 | 18.59 | 667,218 | -0.61(-3.19%) |
Feb 18, 2005 | 19.41 | 19.41 | 19.10 | 19.20 | 392,526 | -0.21(-1.09%) |
Feb 17, 2005 | 19.40 | 19.53 | 19.39 | 19.41 | 385,926 | -0.02(-0.08%) |
Feb 16, 2005 | 19.22 | 19.44 | 19.04 | 19.43 | 345,159 | +0.23(+1.21%) |
Feb 15, 2005 | 19.06 | 19.22 | 19.01 | 19.19 | 425,916 | +0.19(+0.98%) |
Feb 14, 2005 | 19.19 | 19.27 | 18.90 | 19.01 | 500,850 | -0.21(-1.07%) |
Feb 11, 2005 | 19.15 | 19.22 | 18.94 | 19.21 | 671,683 | +0.13(+0.70%) |
Feb 10, 2005 | 18.95 | 19.16 | 18.87 | 19.08 | 475,613 | +0.13(+0.68%) |
Feb 09, 2005 | 18.94 | 19.01 | 18.79 | 18.95 | 496,967 | +0.07(+0.38%) |
Feb 08, 2005 | 18.83 | 18.88 | 18.74 | 18.88 | 755,934 | +0.14(+0.74%) |
Feb 07, 2005 | 18.82 | 18.93 | 18.71 | 18.74 | 587,819 | -0.20(-1.03%) |
Feb 04, 2005 | 18.74 | 19.00 | 18.71 | 18.94 | 1,047,515 | +0.32(+1.72%) |
Feb 03, 2005 | 18.58 | 18.67 | 18.49 | 18.62 | 1,129,437 | +0.05(+0.28%) |
Feb 02, 2005 | 18.38 | 18.57 | 18.36 | 18.57 | 1,460,037 | +0.19(+1.01%) |
Feb 01, 2005 | 18.12 | 18.39 | 18.12 | 18.38 | 1,650,865 | -0.04(-0.20%) |
Jan 31, 2005 | 18.45 | 18.67 | 18.29 | 18.42 | 796,313 | -0.07(-0.36%) |
Jan 28, 2005 | 18.37 | 18.51 | 18.26 | 18.48 | 502,403 | +0.19(+1.04%) |
Jan 27, 2005 | 18.48 | 18.59 | 18.15 | 18.29 | 971,999 | -0.28(-1.53%) |
Jan 26, 2005 | 18.75 | 18.79 | 18.48 | 18.58 | 521,039 | -0.10(-0.52%) |
Jan 25, 2005 | 19.08 | 19.17 | 18.54 | 18.67 | 1,014,319 | -0.41(-2.13%) |
Jan 24, 2005 | 19.31 | 19.39 | 19.00 | 19.08 | 409,610 | -0.23(-1.20%) |
Jan 21, 2005 | 19.45 | 19.45 | 19.20 | 19.31 | 522,010 | -0.14(-0.72%) |
Jan 20, 2005 | 19.55 | 19.59 | 19.21 | 19.45 | 596,555 | -0.13(-0.66%) |
Jan 19, 2005 | 19.65 | 19.73 | 19.37 | 19.58 | 548,217 | -0.02(-0.08%) |
Jan 18, 2005 | 19.21 | 19.60 | 19.05 | 19.60 | 678,089 | +0.28(+1.44%) |
Jan 14, 2005 | 19.28 | 19.50 | 19.19 | 19.32 | 505,897 | +0.05(+0.27%) |
Jan 13, 2005 | 19.07 | 19.55 | 19.01 | 19.27 | 942,491 | +0.22(+1.14%) |
Jan 12, 2005 | 19.26 | 19.31 | 18.75 | 19.05 | 837,274 | -0.26(-1.33%) |
Jan 11, 2005 | 19.63 | 19.63 | 19.21 | 19.31 | 831,450 | -0.32(-1.63%) |
Jan 10, 2005 | 19.63 | 19.74 | 19.50 | 19.63 | 529,775 | -0.01(-0.03%) |
Jan 07, 2005 | 19.74 | 20.08 | 19.55 | 19.63 | 516,963 | -0.02(-0.08%) |
Jan 06, 2005 | 19.47 | 19.70 | 19.47 | 19.65 | 611,697 | +0.20(+1.01%) |
Jan 05, 2005 | 20.14 | 20.14 | 19.23 | 19.45 | 985,976 | -0.82(-4.04%) |
Jan 04, 2005 | 20.57 | 20.67 | 20.27 | 20.27 | 722,738 | -0.32(-1.55%) |
Jan 03, 2005 | 20.99 | 20.99 | 20.41 | 20.59 | 893,571 | -0.07(-0.32%) |
Dec 31, 2004 | 20.93 | 21.10 | 20.66 | 20.66 | 733,804 | -0.25(-1.21%) |
Dec 30, 2004 | 20.92 | 20.98 | 20.79 | 20.91 | 280,903 | -0.02(-0.07%) |
Dec 29, 2004 | 20.63 | 20.96 | 20.57 | 20.92 | 303,616 | +0.11(+0.52%) |
Dec 28, 2004 | 20.71 | 20.95 | 20.71 | 20.82 | 284,397 | +0.03(+0.15%) |
Dec 27, 2004 | 20.81 | 20.86 | 20.56 | 20.79 | 274,108 | +0.08(+0.37%) |
Dec 23, 2004 | 21.13 | 21.13 | 20.71 | 20.71 | 326,329 | -0.33(-1.59%) |
Dec 22, 2004 | 21.02 | 21.16 | 20.98 | 21.04 | 345,159 | -0.03(-0.12%) |
Dec 21, 2004 | 20.84 | 21.11 | 20.82 | 21.07 | 625,480 | +0.15(+0.74%) |
Dec 20, 2004 | 20.84 | 20.91 | 20.51 | 20.91 | 732,639 | +0.08(+0.37%) |
Dec 17, 2004 | 20.28 | 20.88 | 20.20 | 20.84 | 1,448,389 | +0.56(+2.77%) |
Dec 16, 2004 | 20.61 | 20.66 | 20.28 | 20.28 | 567,630 | -0.10(-0.48%) |
Dec 15, 2004 | 20.55 | 20.60 | 20.20 | 20.37 | 784,665 | -0.05(-0.23%) |
Dec 14, 2004 | 20.55 | 20.55 | 20.28 | 20.42 | 772,629 | -0.21(-1.02%) |
Dec 13, 2004 | 20.38 | 20.63 | 20.35 | 20.63 | 450,765 | +0.15(+0.75%) |
Dec 10, 2004 | 20.35 | 20.53 | 20.20 | 20.48 | 393,885 | +0.10(+0.51%) |
Dec 09, 2004 | 20.10 | 20.37 | 20.04 | 20.37 | 1,011,989 | +0.21(+1.05%) |
Dec 08, 2004 | 20.19 | 20.39 | 20.12 | 20.16 | 752,828 | +0.04(+0.20%) |
Dec 07, 2004 | 20.43 | 20.43 | 20.12 | 20.12 | 577,530 | -0.31(-1.51%) |
Dec 06, 2004 | 20.40 | 20.62 | 20.33 | 20.43 | 709,149 | -0.02(-0.10%) |
Dec 03, 2004 | 20.32 | 20.48 | 20.28 | 20.45 | 841,156 | +0.31(+1.56%) |
Dec 02, 2004 | 20.39 | 20.40 | 20.12 | 20.14 | 1,173,892 | -0.18(-0.86%) |
Dec 01, 2004 | 20.54 | 20.54 | 20.11 | 20.31 | 3,133,421 | -0.68(-3.24%) |
Nov 30, 2004 | 19.67 | 21.12 | 19.45 | 20.99 | 15,589,259 | +1.32(+6.70%) |
Nov 29, 2004 | 19.80 | 19.89 | 19.67 | 19.67 | 350,595 | -0.23(-1.16%) |
Nov 26, 2004 | 20.18 | 20.19 | 19.90 | 19.90 | 187,139 | -0.22(-1.08%) |
Nov 24, 2004 | 19.78 | 20.12 | 19.63 | 20.12 | 426,887 | +0.47(+2.38%) |
Nov 23, 2004 | 19.41 | 19.70 | 19.27 | 19.65 | 1,120,701 | +0.37(+1.90%) |
Nov 22, 2004 | 19.11 | 19.29 | 19.01 | 19.29 | 545,111 | +0.15(+0.78%) |
Nov 19, 2004 | 19.47 | 19.47 | 19.09 | 19.14 | 424,363 | -0.23(-1.20%) |
Nov 18, 2004 | 19.40 | 19.65 | 19.16 | 19.37 | 609,950 | +0.04(+0.21%) |
Nov 17, 2004 | 19.83 | 20.00 | 19.25 | 19.33 | 585,101 | -0.48(-2.42%) |
Nov 16, 2004 | 20.21 | 20.25 | 19.79 | 19.81 | 741,180 | -0.32(-1.61%) |
Nov 15, 2004 | 20.01 | 20.37 | 19.90 | 20.13 | 920,166 | +0.03(+0.13%) |
Nov 12, 2004 | 19.57 | 20.16 | 19.50 | 20.11 | 1,258,143 | +0.53(+2.71%) |
Nov 11, 2004 | 19.60 | 19.60 | 19.26 | 19.57 | 1,626,016 | +0.58(+3.04%) |
Nov 10, 2004 | 19.06 | 19.11 | 18.96 | 19.00 | 527,640 | -0.01(-0.03%) |
Nov 09, 2004 | 19.21 | 19.21 | 18.93 | 19.00 | 489,008 | -0.21(-1.07%) |
Nov 08, 2004 | 19.06 | 19.21 | 18.90 | 19.21 | 550,741 | +0.06(+0.32%) |
Nov 05, 2004 | 19.68 | 19.90 | 19.10 | 19.15 | 1,230,966 | -0.63(-3.20%) |
Nov 04, 2004 | 19.32 | 19.82 | 19.21 | 19.78 | 424,169 | +0.53(+2.73%) |
Nov 03, 2004 | 19.37 | 19.37 | 19.16 | 19.26 | 607,038 | +0.26(+1.38%) |
Nov 02, 2004 | 19.10 | 19.10 | 18.92 | 18.99 | 967,534 | -0.11(-0.57%) |
Nov 01, 2004 | 18.72 | 19.10 | 18.67 | 19.10 | 359,331 | +0.47(+2.54%) |
Oct 29, 2004 | 18.75 | 18.87 | 18.55 | 18.63 | 581,995 | -0.16(-0.85%) |
Oct 28, 2004 | 18.54 | 18.79 | 18.39 | 18.79 | 816,696 | +0.32(+1.73%) |
Oct 27, 2004 | 18.32 | 18.47 | 18.08 | 18.47 | 518,321 | +0.15(+0.84%) |
Oct 26, 2004 | 17.55 | 18.31 | 17.49 | 18.31 | 409,804 | +0.70(+3.95%) |
Oct 25, 2004 | 17.75 | 17.78 | 17.47 | 17.62 | 328,464 | +0.12(+0.71%) |
Oct 22, 2004 | 17.84 | 17.91 | 17.49 | 17.49 | 342,830 | -0.33(-1.85%) |
Oct 21, 2004 | 17.60 | 17.82 | 17.55 | 17.82 | 264,402 | +0.28(+1.59%) |
Oct 20, 2004 | 17.69 | 17.69 | 17.38 | 17.55 | 258,384 | -0.07(-0.41%) |
Oct 19, 2004 | 17.80 | 18.03 | 17.61 | 17.62 | 284,397 | -0.16(-0.93%) |
Oct 18, 2004 | 17.83 | 17.93 | 17.70 | 17.78 | 509,586 | -0.10(-0.55%) |
Oct 15, 2004 | 17.73 | 17.88 | 17.59 | 17.88 | 457,559 | +0.24(+1.34%) |
Oct 14, 2004 | 17.15 | 17.64 | 17.15 | 17.64 | 550,935 | +0.44(+2.55%) |
Oct 13, 2004 | 17.26 | 17.28 | 17.15 | 17.21 | 509,586 | -0.03(-0.15%) |
Oct 12, 2004 | 17.14 | 17.24 | 16.99 | 17.23 | 489,396 | +0.09(+0.51%) |
Oct 11, 2004 | 17.25 | 17.26 | 17.05 | 17.14 | 438,147 | -0.02(-0.09%) |
Oct 08, 2004 | 17.05 | 17.28 | 16.96 | 17.16 | 577,530 | +0.02(+0.12%) |
Oct 07, 2004 | 17.61 | 17.61 | 17.14 | 17.14 | 513,080 | -0.42(-2.41%) |
Oct 06, 2004 | 17.65 | 17.65 | 17.44 | 17.56 | 411,163 | +0.02(+0.09%) |
Oct 05, 2004 | 17.52 | 17.67 | 17.34 | 17.55 | 333,512 | -0.03(-0.15%) |
Oct 04, 2004 | 17.50 | 17.62 | 17.45 | 17.57 | 389,032 | +0.14(+0.80%) |
Oct 01, 2004 | 17.13 | 17.51 | 17.00 | 17.43 | 610,338 | +0.43(+2.51%) |
Sep 30, 2004 | 16.85 | 17.00 | 16.84 | 17.00 | 502,209 | +0.22(+1.29%) |
Sep 29, 2004 | 16.78 | 16.92 | 16.78 | 16.79 | 244,989 | -0.03(-0.18%) |
Sep 28, 2004 | 16.69 | 16.82 | 16.48 | 16.82 | 513,662 | +0.16(+0.96%) |
Sep 27, 2004 | 16.65 | 16.77 | 16.62 | 16.66 | 223,441 | +0.01(+0.03%) |
Sep 24, 2004 | 16.68 | 16.80 | 16.57 | 16.65 | 394,079 | -0.04(-0.25%) |
Sep 23, 2004 | 16.77 | 16.77 | 16.57 | 16.70 | 455,618 | -0.01(-0.03%) |
Sep 22, 2004 | 17.00 | 17.00 | 16.61 | 16.70 | 290,415 | -0.07(-0.40%) |
Sep 21, 2004 | 16.87 | 16.90 | 16.64 | 16.77 | 379,520 | +0.03(+0.15%) |
Sep 20, 2004 | 16.77 | 16.82 | 16.62 | 16.74 | 446,882 | +0.05(+0.28%) |
Sep 17, 2004 | 17.05 | 17.05 | 16.70 | 16.70 | 919,778 | -0.25(-1.49%) |
Sep 16, 2004 | 16.60 | 16.97 | 16.54 | 16.95 | 378,937 | +0.36(+2.17%) |
Sep 15, 2004 | 16.59 | 16.78 | 16.48 | 16.59 | 489,590 | +0.05(+0.28%) |
Sep 14, 2004 | 16.88 | 16.88 | 16.54 | 16.54 | 418,928 | -0.26(-1.53%) |
Sep 13, 2004 | 16.90 | 16.94 | 16.74 | 16.80 | 577,725 | -0.23(-1.33%) |
Sep 10, 2004 | 17.00 | 17.06 | 16.95 | 17.02 | 508,615 | +0.03(+0.15%) |
Sep 09, 2004 | 17.32 | 17.32 | 17.00 | 17.00 | 645,087 | -0.32(-1.87%) |
Sep 08, 2004 | 17.31 | 17.50 | 17.30 | 17.32 | 426,111 | -0.05(-0.27%) |
Sep 07, 2004 | 17.26 | 17.40 | 17.26 | 17.37 | 526,281 | +0.11(+0.66%) |
Sep 03, 2004 | 17.17 | 17.28 | 17.14 | 17.26 | 370,784 | +0.09(+0.51%) |
Sep 02, 2004 | 16.98 | 17.17 | 16.93 | 17.17 | 624,121 | +0.08(+0.45%) |
Sep 01, 2004 | 17.17 | 17.23 | 16.94 | 17.09 | 374,667 | -0.23(-1.31%) |
Aug 31, 2004 | 17.19 | 17.38 | 17.16 | 17.32 | 493,667 | +0.13(+0.75%) |
Aug 30, 2004 | 17.09 | 17.19 | 17.08 | 17.19 | 344,189 | +0.15(+0.91%) |
Aug 27, 2004 | 17.06 | 17.08 | 16.97 | 17.04 | 227,129 | -0.02(-0.12%) |
Aug 26, 2004 | 16.95 | 17.06 | 16.90 | 17.06 | 376,026 | +0.17(+1.01%) |
Aug 25, 2004 | 17.08 | 17.10 | 16.84 | 16.89 | 368,260 | -0.19(-1.12%) |
Aug 24, 2004 | 16.90 | 17.08 | 16.86 | 17.08 | 706,820 | +0.18(+1.07%) |
Aug 23, 2004 | 16.80 | 16.90 | 16.73 | 16.90 | 563,359 | +0.14(+0.86%) |
Aug 20, 2004 | 16.54 | 16.78 | 16.52 | 16.75 | 2,065,328 | +0.26(+1.59%) |
Aug 19, 2004 | 16.48 | 16.60 | 16.48 | 16.49 | 1,299,104 | -0.51(-3.00%) |
Aug 18, 2004 | 16.78 | 17.00 | 16.67 | 17.00 | 392,332 | +0.28(+1.69%) |
Aug 17, 2004 | 16.54 | 16.76 | 16.38 | 16.72 | 322,058 | +0.25(+1.50%) |
Aug 16, 2004 | 16.27 | 16.47 | 16.23 | 16.47 | 395,438 | +0.26(+1.59%) |
Aug 13, 2004 | 16.24 | 16.26 | 16.15 | 16.21 | 121,718 | +0.00(+0.00%) |
Aug 12, 2004 | 16.32 | 16.32 | 16.19 | 16.21 | 322,058 | -0.08(-0.47%) |
Aug 11, 2004 | 16.41 | 16.41 | 16.25 | 16.29 | 451,153 | -0.12(-0.75%) |
Aug 10, 2004 | 16.51 | 16.58 | 16.39 | 16.41 | 316,428 | +0.03(+0.19%) |
Aug 09, 2004 | 16.48 | 16.58 | 16.37 | 16.38 | 325,552 | +0.03(+0.16%) |
Aug 06, 2004 | 16.45 | 16.59 | 16.29 | 16.36 | 491,143 | -0.05(-0.31%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.36 | 16.41 | 464,936 | -0.17(-1.03%) |
Aug 04, 2004 | 16.37 | 16.58 | 16.27 | 16.58 | 285,368 | +0.25(+1.51%) |
Aug 03, 2004 | 16.32 | 16.41 | 16.15 | 16.33 | 542,587 | +0.04(+0.25%) |
Aug 02, 2004 | 15.79 | 16.29 | 15.62 | 16.29 | 512,886 | +0.42(+2.66%) |
Jul 30, 2004 | 15.79 | 15.97 | 15.78 | 15.87 | 440,864 | +0.15(+0.98%) |
Jul 29, 2004 | 15.70 | 15.84 | 15.70 | 15.71 | 274,497 | -0.05(-0.33%) |
Jul 28, 2004 | 15.68 | 15.80 | 15.43 | 15.76 | 546,664 | +0.14(+0.89%) |
Jul 27, 2004 | 15.69 | 15.87 | 15.56 | 15.62 | 373,890 | -0.02(-0.13%) |
Jul 26, 2004 | 15.69 | 15.87 | 15.64 | 15.64 | 256,443 | -0.05(-0.30%) |
Jul 23, 2004 | 15.97 | 16.12 | 15.69 | 15.69 | 371,561 | -0.36(-2.21%) |
Jul 22, 2004 | 16.53 | 16.53 | 16.05 | 16.05 | 298,763 | -0.52(-3.11%) |
Jul 21, 2004 | 16.84 | 16.84 | 16.50 | 16.56 | 257,025 | -0.16(-0.99%) |
Jul 20, 2004 | 16.69 | 16.75 | 16.61 | 16.73 | 241,301 | +0.04(+0.22%) |
Jul 19, 2004 | 16.43 | 16.69 | 16.37 | 16.69 | 306,334 | +0.33(+2.05%) |
Jul 16, 2004 | 16.54 | 16.73 | 16.36 | 16.36 | 233,341 | -0.16(-0.97%) |
Jul 15, 2004 | 16.48 | 16.64 | 16.45 | 16.51 | 222,470 | +0.06(+0.38%) |
Jul 14, 2004 | 16.25 | 16.45 | 16.16 | 16.45 | 251,784 | +0.29(+1.78%) |
Jul 13, 2004 | 16.49 | 16.54 | 16.14 | 16.16 | 324,776 | -0.32(-1.97%) |
Jul 12, 2004 | 16.43 | 16.49 | 16.24 | 16.49 | 282,262 | +0.11(+0.66%) |
Jul 09, 2004 | 16.37 | 16.38 | 16.23 | 16.38 | 367,484 | +0.07(+0.41%) |
Jul 08, 2004 | 16.64 | 16.72 | 16.26 | 16.31 | 738,074 | -0.32(-1.95%) |
Jul 07, 2004 | 16.53 | 16.71 | 16.53 | 16.64 | 365,931 | +0.09(+0.53%) |
Jul 06, 2004 | 16.59 | 16.63 | 16.27 | 16.55 | 272,167 | +0.02(+0.09%) |
Jul 02, 2004 | 16.43 | 16.58 | 16.36 | 16.54 | 440,476 | +0.31(+1.90%) |
Jul 01, 2004 | 16.11 | 16.32 | 16.02 | 16.23 | 212,181 | +0.11(+0.70%) |
Jun 30, 2004 | 15.92 | 16.24 | 15.87 | 16.11 | 721,574 | +0.25(+1.59%) |
Jun 29, 2004 | 16.20 | 16.28 | 15.86 | 15.86 | 892,989 | -0.36(-2.19%) |
Jun 28, 2004 | 16.47 | 16.47 | 16.22 | 16.22 | 341,277 | -0.13(-0.79%) |
Jun 25, 2004 | 16.03 | 16.34 | 16.03 | 16.34 | 1,247,466 | +0.31(+1.96%) |
Jun 24, 2004 | 16.28 | 16.29 | 16.03 | 16.03 | 460,083 | -0.22(-1.36%) |
Jun 23, 2004 | 15.99 | 16.25 | 15.94 | 16.25 | 323,223 | +0.23(+1.45%) |
Jun 22, 2004 | 16.19 | 16.19 | 15.97 | 16.02 | 249,842 | -0.12(-0.73%) |
Jun 21, 2004 | 16.05 | 16.14 | 15.92 | 16.14 | 404,951 | +0.13(+0.80%) |
Jun 18, 2004 | 16.00 | 16.08 | 15.95 | 16.01 | 331,764 | +0.03(+0.19%) |
Jun 17, 2004 | 15.95 | 16.02 | 15.82 | 15.98 | 506,480 | +0.03(+0.16%) |
Jun 16, 2004 | 15.75 | 15.96 | 15.63 | 15.95 | 654,599 | +0.25(+1.61%) |
Jun 15, 2004 | 15.58 | 15.70 | 15.36 | 15.70 | 704,490 | +0.49(+3.22%) |
Jun 14, 2004 | 15.76 | 15.77 | 15.21 | 15.21 | 974,134 | -0.73(-4.56%) |
Jun 10, 2004 | 16.07 | 16.08 | 15.82 | 15.94 | 260,519 | -0.05(-0.32%) |
Jun 09, 2004 | 16.09 | 16.15 | 15.99 | 15.99 | 260,325 | -0.06(-0.35%) |
Jun 08, 2004 | 16.02 | 16.10 | 15.97 | 16.05 | 338,171 | -0.03(-0.16%) |
Jun 07, 2004 | 15.71 | 16.07 | 15.69 | 16.07 | 306,139 | +0.29(+1.83%) |
Jun 04, 2004 | 15.87 | 15.92 | 15.73 | 15.78 | 344,771 | +0.05(+0.29%) |
Jun 03, 2004 | 15.95 | 15.95 | 15.69 | 15.74 | 295,268 | -0.17(-1.07%) |
Jun 02, 2004 | 15.50 | 15.91 | 15.50 | 15.91 | 564,912 | +0.10(+0.62%) |
Jun 01, 2004 | 15.90 | 15.93 | 15.65 | 15.81 | 466,683 | -0.14(-0.90%) |
May 28, 2004 | 15.81 | 16.00 | 15.79 | 15.95 | 362,825 | +0.07(+0.42%) |
May 27, 2004 | 15.99 | 15.99 | 15.72 | 15.89 | 512,498 | +0.21(+1.31%) |
May 26, 2004 | 15.40 | 15.71 | 15.20 | 15.68 | 486,290 | +0.36(+2.35%) |
May 25, 2004 | 15.06 | 15.32 | 14.97 | 15.32 | 577,142 | +0.36(+2.38%) |
May 24, 2004 | 14.96 | 15.04 | 14.86 | 14.96 | 369,425 | +0.13(+0.90%) |
May 21, 2004 | 14.85 | 15.06 | 14.73 | 14.83 | 455,812 | +0.02(+0.14%) |
May 20, 2004 | 14.64 | 14.89 | 14.64 | 14.81 | 417,763 | +0.27(+1.88%) |
May 19, 2004 | 14.78 | 15.04 | 14.51 | 14.54 | 643,340 | -0.30(-2.05%) |
May 18, 2004 | 14.54 | 14.84 | 14.53 | 14.84 | 471,925 | +0.18(+1.19%) |
May 17, 2004 | 14.58 | 14.76 | 14.32 | 14.67 | 444,164 | +0.14(+0.96%) |
May 14, 2004 | 14.50 | 14.71 | 14.35 | 14.53 | 426,693 | +0.16(+1.11%) |
May 13, 2004 | 14.47 | 14.62 | 14.37 | 14.37 | 575,589 | -0.03(-0.21%) |
May 12, 2004 | 14.58 | 14.58 | 14.20 | 14.40 | 622,762 | +0.08(+0.54%) |
May 11, 2004 | 14.13 | 14.70 | 14.13 | 14.32 | 562,000 | +0.13(+0.91%) |
May 10, 2004 | 14.63 | 14.63 | 13.81 | 14.19 | 1,461,007 | -0.46(-3.16%) |
May 07, 2004 | 15.02 | 15.02 | 14.66 | 14.66 | 1,249,408 | -0.44(-2.93%) |
May 06, 2004 | 15.20 | 15.23 | 14.68 | 15.10 | 522,592 | +0.02(+0.14%) |
May 05, 2004 | 15.43 | 15.44 | 15.07 | 15.08 | 363,019 | -0.25(-1.61%) |
May 04, 2004 | 15.22 | 15.45 | 15.10 | 15.32 | 889,494 | +0.14(+0.92%) |