Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.64 | 17.68 | 17.09 | 17.67 | 556,397 | +0.02(+0.10%) |
Apr 28, 2005 | 18.04 | 18.04 | 17.64 | 17.65 | 165,661 | -0.38(-2.13%) |
Apr 27, 2005 | 18.28 | 18.28 | 17.92 | 18.04 | 215,639 | -0.17(-0.91%) |
Apr 26, 2005 | 18.04 | 18.40 | 18.01 | 18.20 | 232,065 | +0.10(+0.57%) |
Apr 25, 2005 | 17.99 | 18.26 | 17.97 | 18.10 | 127,740 | +0.25(+1.41%) |
Apr 22, 2005 | 18.74 | 18.74 | 17.81 | 17.85 | 231,890 | -0.54(-2.93%) |
Apr 21, 2005 | 17.77 | 18.42 | 17.77 | 18.39 | 332,894 | +0.64(+3.61%) |
Apr 20, 2005 | 18.06 | 18.08 | 17.72 | 17.75 | 109,741 | -0.33(-1.80%) |
Apr 19, 2005 | 18.03 | 18.08 | 17.71 | 18.07 | 162,340 | +0.03(+0.16%) |
Apr 18, 2005 | 17.93 | 18.06 | 17.80 | 18.04 | 173,874 | +0.13(+0.73%) |
Apr 15, 2005 | 18.01 | 18.19 | 17.85 | 17.91 | 107,819 | -0.10(-0.54%) |
Apr 14, 2005 | 18.20 | 18.24 | 18.00 | 18.01 | 153,603 | -0.26(-1.44%) |
Apr 13, 2005 | 18.38 | 18.42 | 18.21 | 18.27 | 144,341 | -0.11(-0.59%) |
Apr 12, 2005 | 18.48 | 18.55 | 18.23 | 18.38 | 286,237 | -0.10(-0.56%) |
Apr 11, 2005 | 18.54 | 18.54 | 18.20 | 18.48 | 336,215 | +0.02(+0.09%) |
Apr 08, 2005 | 17.63 | 18.55 | 17.62 | 18.47 | 667,712 | +1.41(+8.29%) |
Apr 07, 2005 | 17.22 | 17.22 | 17.01 | 17.05 | 84,927 | -0.11(-0.67%) |
Apr 06, 2005 | 17.28 | 17.45 | 17.14 | 17.17 | 142,594 | -0.06(-0.33%) |
Apr 05, 2005 | 17.06 | 17.28 | 16.96 | 17.22 | 180,165 | +0.16(+0.94%) |
Apr 04, 2005 | 17.04 | 17.11 | 16.88 | 17.06 | 193,620 | +0.02(+0.13%) |
Apr 01, 2005 | 17.22 | 17.22 | 16.97 | 17.04 | 163,564 | -0.13(-0.73%) |
Mar 31, 2005 | 17.10 | 17.20 | 17.01 | 17.17 | 116,382 | -0.05(-0.30%) |
Mar 30, 2005 | 17.09 | 17.27 | 17.09 | 17.22 | 137,526 | +0.18(+1.04%) |
Mar 29, 2005 | 17.08 | 17.25 | 17.04 | 17.04 | 198,688 | +0.03(+0.17%) |
Mar 28, 2005 | 17.20 | 17.23 | 17.00 | 17.01 | 233,463 | -0.08(-0.47%) |
Mar 24, 2005 | 16.77 | 17.23 | 16.77 | 17.09 | 261,772 | +0.47(+2.82%) |
Mar 23, 2005 | 16.65 | 16.85 | 16.62 | 16.62 | 118,129 | -0.08(-0.48%) |
Mar 22, 2005 | 16.77 | 16.88 | 16.64 | 16.70 | 241,152 | -0.21(-1.25%) |
Mar 21, 2005 | 16.77 | 16.92 | 16.68 | 16.92 | 232,240 | +0.09(+0.51%) |
Mar 18, 2005 | 16.69 | 17.00 | 16.65 | 16.83 | 909,738 | -0.01(-0.03%) |
Mar 17, 2005 | 16.74 | 16.88 | 16.69 | 16.84 | 309,653 | +0.10(+0.58%) |
Mar 16, 2005 | 16.84 | 16.97 | 16.74 | 16.74 | 138,575 | -0.10(-0.58%) |
Mar 15, 2005 | 17.34 | 17.34 | 16.84 | 16.84 | 263,170 | -0.39(-2.29%) |
Mar 14, 2005 | 17.10 | 17.25 | 17.06 | 17.23 | 134,206 | +0.21(+1.24%) |
Mar 11, 2005 | 17.29 | 17.30 | 16.95 | 17.02 | 176,844 | -0.24(-1.39%) |
Mar 10, 2005 | 17.12 | 17.35 | 17.04 | 17.26 | 206,901 | +0.15(+0.90%) |
Mar 09, 2005 | 17.05 | 17.11 | 16.82 | 17.10 | 212,493 | +0.33(+1.94%) |
Mar 08, 2005 | 17.16 | 17.16 | 16.70 | 16.78 | 301,664 | -0.38(-2.23%) |
Mar 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 198,169 | +0.08(+0.49%) |
Mar 04, 2005 | 17.42 | 17.46 | 17.06 | 17.08 | 190,969 | -0.22(-1.28%) |
Mar 03, 2005 | 17.28 | 17.32 | 16.97 | 17.30 | 206,629 | +0.27(+1.57%) |
Mar 02, 2005 | 17.17 | 17.23 | 16.99 | 17.03 | 151,911 | -0.18(-1.07%) |
Mar 01, 2005 | 16.75 | 17.22 | 16.75 | 17.22 | 180,530 | +0.55(+3.30%) |
Feb 28, 2005 | 16.77 | 16.86 | 16.67 | 16.67 | 147,052 | -0.10(-0.60%) |
Feb 25, 2005 | 16.72 | 16.97 | 16.67 | 16.77 | 172,250 | +0.08(+0.50%) |
Feb 24, 2005 | 16.70 | 16.70 | 16.35 | 16.68 | 294,284 | -0.01(-0.07%) |
Feb 23, 2005 | 16.77 | 16.83 | 16.67 | 16.70 | 178,550 | -0.08(-0.46%) |
Feb 22, 2005 | 17.67 | 17.70 | 16.77 | 16.77 | 261,346 | -0.83(-4.70%) |
Feb 18, 2005 | 17.81 | 17.88 | 17.53 | 17.60 | 125,993 | -0.13(-0.75%) |
Feb 17, 2005 | 17.98 | 18.06 | 17.68 | 17.73 | 187,010 | -0.30(-1.66%) |
Feb 16, 2005 | 17.88 | 18.11 | 17.86 | 18.03 | 96,654 | +0.15(+0.84%) |
Feb 15, 2005 | 17.77 | 17.90 | 17.76 | 17.88 | 100,794 | +0.08(+0.47%) |
Feb 14, 2005 | 17.81 | 17.83 | 17.68 | 17.80 | 58,316 | +0.03(+0.19%) |
Feb 11, 2005 | 17.83 | 17.87 | 17.73 | 17.77 | 86,755 | -0.07(-0.37%) |
Feb 10, 2005 | 17.92 | 18.03 | 17.67 | 17.83 | 159,111 | -0.08(-0.46%) |
Feb 09, 2005 | 18.14 | 18.24 | 17.89 | 17.92 | 152,811 | -0.22(-1.23%) |
Feb 08, 2005 | 18.39 | 18.42 | 18.03 | 18.14 | 126,533 | -0.19(-1.03%) |
Feb 07, 2005 | 18.22 | 18.36 | 18.21 | 18.33 | 283,844 | +0.06(+0.34%) |
Feb 04, 2005 | 17.76 | 18.28 | 17.76 | 18.27 | 125,633 | +0.47(+2.62%) |
Feb 03, 2005 | 17.95 | 17.98 | 17.79 | 17.80 | 126,533 | -0.15(-0.84%) |
Feb 02, 2005 | 17.89 | 18.01 | 17.83 | 17.95 | 104,934 | +0.03(+0.16%) |
Feb 01, 2005 | 17.85 | 17.95 | 17.75 | 17.92 | 109,794 | +0.05(+0.28%) |
Jan 31, 2005 | 17.86 | 17.91 | 17.73 | 17.87 | 91,795 | +0.12(+0.69%) |
Jan 28, 2005 | 17.70 | 17.83 | 17.65 | 17.75 | 115,553 | -0.04(-0.22%) |
Jan 27, 2005 | 17.95 | 18.03 | 17.77 | 17.79 | 97,554 | -0.11(-0.62%) |
Jan 26, 2005 | 17.91 | 18.01 | 17.82 | 17.90 | 91,615 | +0.13(+0.72%) |
Jan 25, 2005 | 18.20 | 18.20 | 17.77 | 17.77 | 116,993 | -0.04(-0.25%) |
Jan 24, 2005 | 17.86 | 17.89 | 17.78 | 17.82 | 105,654 | +0.01(+0.06%) |
Jan 21, 2005 | 17.81 | 17.92 | 17.78 | 17.81 | 125,093 | +0.00(+0.00%) |
Jan 20, 2005 | 17.84 | 17.87 | 17.70 | 17.81 | 160,371 | +0.00(+0.00%) |
Jan 19, 2005 | 18.08 | 18.08 | 17.67 | 17.81 | 129,233 | -0.34(-1.87%) |
Jan 18, 2005 | 17.53 | 18.15 | 17.51 | 18.15 | 215,088 | +0.59(+3.35%) |
Jan 14, 2005 | 17.89 | 17.91 | 17.48 | 17.56 | 152,811 | -0.25(-1.40%) |
Jan 13, 2005 | 17.70 | 17.86 | 17.70 | 17.81 | 157,671 | +0.19(+1.10%) |
Jan 12, 2005 | 17.93 | 17.94 | 17.55 | 17.61 | 174,590 | -0.33(-1.83%) |
Jan 11, 2005 | 18.03 | 18.03 | 17.80 | 17.94 | 60,476 | -0.09(-0.52%) |
Jan 10, 2005 | 17.85 | 18.12 | 17.80 | 18.03 | 157,311 | +0.19(+1.06%) |
Jan 07, 2005 | 18.17 | 18.18 | 17.85 | 17.85 | 165,051 | -0.33(-1.83%) |
Jan 06, 2005 | 18.22 | 18.40 | 18.17 | 18.18 | 126,533 | -0.02(-0.12%) |
Jan 05, 2005 | 18.53 | 18.60 | 18.20 | 18.20 | 142,372 | -0.38(-2.06%) |
Jan 04, 2005 | 18.86 | 19.00 | 18.51 | 18.58 | 144,352 | -0.21(-1.09%) |
Jan 03, 2005 | 19.33 | 19.36 | 18.76 | 18.79 | 120,953 | -0.45(-2.34%) |
Dec 31, 2004 | 19.11 | 19.38 | 19.05 | 19.24 | 68,216 | +0.10(+0.52%) |
Dec 30, 2004 | 19.10 | 19.15 | 19.06 | 19.14 | 96,654 | +0.06(+0.29%) |
Dec 29, 2004 | 19.21 | 19.21 | 19.06 | 19.08 | 61,736 | -0.08(-0.44%) |
Dec 28, 2004 | 18.99 | 19.17 | 18.90 | 19.17 | 83,695 | +0.21(+1.08%) |
Dec 27, 2004 | 18.89 | 19.12 | 18.83 | 18.96 | 89,095 | +0.13(+0.68%) |
Dec 23, 2004 | 19.00 | 19.03 | 18.82 | 18.83 | 118,073 | -0.05(-0.26%) |
Dec 22, 2004 | 19.03 | 19.20 | 18.85 | 18.88 | 152,631 | -0.14(-0.76%) |
Dec 21, 2004 | 18.64 | 19.03 | 18.64 | 19.03 | 136,072 | +0.53(+2.85%) |
Dec 20, 2004 | 18.39 | 18.67 | 18.39 | 18.50 | 299,324 | +0.31(+1.71%) |
Dec 17, 2004 | 18.31 | 18.34 | 18.10 | 18.19 | 124,553 | -0.15(-0.82%) |
Dec 16, 2004 | 18.35 | 18.45 | 18.27 | 18.34 | 49,677 | -0.06(-0.33%) |
Dec 15, 2004 | 18.50 | 18.50 | 18.29 | 18.40 | 118,973 | -0.08(-0.45%) |
Dec 14, 2004 | 18.22 | 18.49 | 18.18 | 18.48 | 70,196 | +0.29(+1.62%) |
Dec 13, 2004 | 18.01 | 18.19 | 17.95 | 18.19 | 72,356 | +0.18(+0.99%) |
Dec 10, 2004 | 18.03 | 18.04 | 17.84 | 18.01 | 70,556 | -0.09(-0.52%) |
Dec 09, 2004 | 17.81 | 18.15 | 17.74 | 18.11 | 84,415 | +0.24(+1.37%) |
Dec 08, 2004 | 17.97 | 18.07 | 17.86 | 17.86 | 105,114 | -0.09(-0.50%) |
Dec 07, 2004 | 18.60 | 18.60 | 17.95 | 17.95 | 140,032 | -0.51(-2.74%) |
Dec 06, 2004 | 18.67 | 18.67 | 18.25 | 18.46 | 186,110 | -0.12(-0.63%) |
Dec 03, 2004 | 18.39 | 18.60 | 18.30 | 18.57 | 130,853 | +0.43(+2.36%) |
Dec 02, 2004 | 18.13 | 18.33 | 18.13 | 18.15 | 140,752 | +0.02(+0.09%) |
Dec 01, 2004 | 17.53 | 18.13 | 17.42 | 18.13 | 223,368 | +0.88(+5.09%) |
Nov 30, 2004 | 17.22 | 17.38 | 17.21 | 17.25 | 94,674 | -0.09(-0.54%) |
Nov 29, 2004 | 17.22 | 17.51 | 17.17 | 17.35 | 78,295 | +0.09(+0.55%) |
Nov 26, 2004 | 17.42 | 17.48 | 17.25 | 17.25 | 29,878 | -0.25(-1.43%) |
Nov 24, 2004 | 17.43 | 17.58 | 17.38 | 17.50 | 50,397 | +0.16(+0.93%) |
Nov 23, 2004 | 17.36 | 17.39 | 17.17 | 17.34 | 95,934 | -0.05(-0.29%) |
Nov 22, 2004 | 17.22 | 17.54 | 17.22 | 17.39 | 127,253 | +0.17(+1.00%) |
Nov 19, 2004 | 17.20 | 17.28 | 16.95 | 17.22 | 205,009 | -0.26(-1.46%) |
Nov 18, 2004 | 17.56 | 17.72 | 17.35 | 17.47 | 68,576 | +0.00(+0.00%) |
Nov 17, 2004 | 17.36 | 17.47 | 17.23 | 17.47 | 86,215 | +0.25(+1.45%) |
Nov 16, 2004 | 17.27 | 17.33 | 17.12 | 17.22 | 95,214 | -0.04(-0.26%) |
Nov 15, 2004 | 17.53 | 17.53 | 17.12 | 17.27 | 107,094 | -0.18(-1.02%) |
Nov 12, 2004 | 17.28 | 17.45 | 17.12 | 17.45 | 82,435 | +0.11(+0.64%) |
Nov 11, 2004 | 16.97 | 17.38 | 16.97 | 17.33 | 60,296 | +0.27(+1.60%) |
Nov 10, 2004 | 17.23 | 17.30 | 17.05 | 17.06 | 80,995 | -0.17(-0.97%) |
Nov 09, 2004 | 17.29 | 17.39 | 17.17 | 17.23 | 80,995 | -0.05(-0.29%) |
Nov 08, 2004 | 17.56 | 17.67 | 17.23 | 17.28 | 160,191 | -0.21(-1.21%) |
Nov 05, 2004 | 17.25 | 17.51 | 17.16 | 17.49 | 90,535 | +0.24(+1.38%) |
Nov 04, 2004 | 17.02 | 17.25 | 16.99 | 17.25 | 74,336 | +0.26(+1.50%) |
Nov 03, 2004 | 16.94 | 17.08 | 16.92 | 17.00 | 65,876 | +0.19(+1.16%) |
Nov 02, 2004 | 17.00 | 17.15 | 16.76 | 16.80 | 88,735 | -0.14(-0.85%) |
Nov 01, 2004 | 16.83 | 16.99 | 16.70 | 16.95 | 49,857 | +0.10(+0.59%) |
Oct 29, 2004 | 17.11 | 17.20 | 16.85 | 16.85 | 78,655 | -0.19(-1.14%) |
Oct 28, 2004 | 17.16 | 17.26 | 16.92 | 17.04 | 69,296 | -0.03(-0.20%) |
Oct 27, 2004 | 16.70 | 17.07 | 16.64 | 17.07 | 94,135 | +0.43(+2.60%) |
Oct 26, 2004 | 16.56 | 16.78 | 16.50 | 16.64 | 88,195 | +0.07(+0.40%) |
Oct 25, 2004 | 16.50 | 16.72 | 16.50 | 16.57 | 87,835 | +0.05(+0.30%) |
Oct 22, 2004 | 16.66 | 16.67 | 16.50 | 16.52 | 71,276 | -0.13(-0.80%) |
Oct 21, 2004 | 16.61 | 16.67 | 16.47 | 16.66 | 108,714 | +0.05(+0.30%) |
Oct 20, 2004 | 16.65 | 16.72 | 16.50 | 16.61 | 80,095 | -0.04(-0.23%) |
Oct 19, 2004 | 16.67 | 16.70 | 16.56 | 16.65 | 183,770 | -0.08(-0.47%) |
Oct 18, 2004 | 16.61 | 16.88 | 16.55 | 16.72 | 58,676 | +0.06(+0.33%) |
Oct 15, 2004 | 16.67 | 16.72 | 16.60 | 16.67 | 114,653 | +0.11(+0.67%) |
Oct 14, 2004 | 16.70 | 16.70 | 16.56 | 16.56 | 100,254 | -0.11(-0.67%) |
Oct 13, 2004 | 16.70 | 16.73 | 16.54 | 16.67 | 141,832 | -0.01(-0.03%) |
Oct 12, 2004 | 16.85 | 16.85 | 16.62 | 16.67 | 108,894 | -0.03(-0.20%) |
Oct 11, 2004 | 16.65 | 16.75 | 16.63 | 16.71 | 85,855 | +0.06(+0.37%) |
Oct 08, 2004 | 16.56 | 16.81 | 16.56 | 16.65 | 112,854 | +0.09(+0.54%) |
Oct 07, 2004 | 16.58 | 16.82 | 16.50 | 16.56 | 91,075 | -0.08(-0.50%) |
Oct 06, 2004 | 16.72 | 16.81 | 16.58 | 16.64 | 61,736 | +0.00(+0.00%) |
Oct 05, 2004 | 16.55 | 16.73 | 16.55 | 16.64 | 61,556 | +0.13(+0.77%) |
Oct 04, 2004 | 16.30 | 16.66 | 16.30 | 16.51 | 123,473 | +0.27(+1.64%) |
Oct 01, 2004 | 16.23 | 16.54 | 16.17 | 16.25 | 148,672 | +0.01(+0.07%) |
Sep 30, 2004 | 16.36 | 16.48 | 16.16 | 16.23 | 146,332 | -0.05(-0.31%) |
Sep 29, 2004 | 16.28 | 16.48 | 16.24 | 16.28 | 92,155 | -0.11(-0.64%) |
Sep 28, 2004 | 16.40 | 16.47 | 16.26 | 16.39 | 152,631 | +0.06(+0.34%) |
Sep 27, 2004 | 16.62 | 16.62 | 16.32 | 16.33 | 80,995 | -0.29(-1.74%) |
Sep 24, 2004 | 16.56 | 16.66 | 16.55 | 16.62 | 60,116 | +0.01(+0.07%) |
Sep 23, 2004 | 16.57 | 16.71 | 16.41 | 16.61 | 70,196 | -0.01(-0.03%) |
Sep 22, 2004 | 16.85 | 16.85 | 16.62 | 16.62 | 65,876 | -0.34(-2.00%) |
Sep 21, 2004 | 16.78 | 16.96 | 16.75 | 16.96 | 80,815 | +0.16(+0.93%) |
Sep 20, 2004 | 17.03 | 17.05 | 16.80 | 16.80 | 90,535 | -0.23(-1.34%) |
Sep 17, 2004 | 17.26 | 17.33 | 17.03 | 17.03 | 109,974 | -0.23(-1.35%) |
Sep 16, 2004 | 17.28 | 17.35 | 17.22 | 17.26 | 80,455 | +0.02(+0.13%) |
Sep 15, 2004 | 17.22 | 17.28 | 17.17 | 17.24 | 88,555 | +0.02(+0.10%) |
Sep 14, 2004 | 17.28 | 17.41 | 17.22 | 17.22 | 72,896 | -0.01(-0.03%) |
Sep 13, 2004 | 17.25 | 17.32 | 17.22 | 17.23 | 91,255 | -0.02(-0.13%) |
Sep 10, 2004 | 17.32 | 17.32 | 17.22 | 17.25 | 76,855 | -0.13(-0.74%) |
Sep 09, 2004 | 17.31 | 17.63 | 17.31 | 17.38 | 115,553 | +0.16(+0.90%) |
Sep 08, 2004 | 17.47 | 17.54 | 17.18 | 17.22 | 127,613 | -0.22(-1.24%) |
Sep 07, 2004 | 17.45 | 17.63 | 17.33 | 17.44 | 133,732 | +0.09(+0.51%) |
Sep 03, 2004 | 17.45 | 17.50 | 17.25 | 17.35 | 65,516 | -0.09(-0.54%) |
Sep 02, 2004 | 17.12 | 17.48 | 17.12 | 17.45 | 99,894 | +0.27(+1.59%) |
Sep 01, 2004 | 17.21 | 17.21 | 17.09 | 17.17 | 112,314 | +0.04(+0.23%) |
Aug 31, 2004 | 17.01 | 17.30 | 17.01 | 17.13 | 172,250 | +0.13(+0.78%) |
Aug 30, 2004 | 17.22 | 17.23 | 17.00 | 17.00 | 98,634 | -0.27(-1.58%) |
Aug 27, 2004 | 17.22 | 17.31 | 17.03 | 17.27 | 62,816 | +0.13(+0.74%) |
Aug 26, 2004 | 17.47 | 17.49 | 17.00 | 17.15 | 90,535 | -0.27(-1.56%) |
Aug 25, 2004 | 17.22 | 17.43 | 17.20 | 17.42 | 67,136 | +0.19(+1.13%) |
Aug 24, 2004 | 17.39 | 17.41 | 17.22 | 17.22 | 108,894 | -0.08(-0.48%) |
Aug 23, 2004 | 17.39 | 17.41 | 17.21 | 17.31 | 66,956 | +0.13(+0.78%) |
Aug 20, 2004 | 16.92 | 17.27 | 16.91 | 17.17 | 70,376 | +0.23(+1.34%) |
Aug 19, 2004 | 17.28 | 17.28 | 16.73 | 16.95 | 136,252 | -0.24(-1.39%) |
Aug 18, 2004 | 16.79 | 17.30 | 16.67 | 17.18 | 113,034 | +0.36(+2.11%) |
Aug 17, 2004 | 16.70 | 16.86 | 16.62 | 16.83 | 134,632 | +0.11(+0.66%) |
Aug 16, 2004 | 16.53 | 16.81 | 16.48 | 16.72 | 105,114 | +0.27(+1.62%) |
Aug 13, 2004 | 16.61 | 16.71 | 16.43 | 16.45 | 76,315 | -0.14(-0.84%) |
Aug 12, 2004 | 16.70 | 16.80 | 16.45 | 16.59 | 125,633 | -0.18(-1.09%) |
Aug 11, 2004 | 16.33 | 16.78 | 16.12 | 16.77 | 172,070 | +0.41(+2.48%) |
Aug 10, 2004 | 16.16 | 16.45 | 16.11 | 16.37 | 115,193 | +0.21(+1.31%) |
Aug 09, 2004 | 16.29 | 16.34 | 16.11 | 16.16 | 167,931 | -0.12(-0.75%) |
Aug 06, 2004 | 16.31 | 16.34 | 16.11 | 16.28 | 124,373 | -0.10(-0.61%) |
Aug 05, 2004 | 16.62 | 16.62 | 16.22 | 16.38 | 214,008 | -0.31(-1.86%) |
Aug 04, 2004 | 16.58 | 16.70 | 16.25 | 16.69 | 135,352 | +0.03(+0.20%) |
Aug 03, 2004 | 16.67 | 16.67 | 16.36 | 16.66 | 121,673 | +0.01(+0.03%) |
Aug 02, 2004 | 16.28 | 16.65 | 16.25 | 16.65 | 144,712 | +0.37(+2.29%) |
Jul 30, 2004 | 16.50 | 16.50 | 16.22 | 16.28 | 104,034 | -0.17(-1.01%) |
Jul 29, 2004 | 16.56 | 16.59 | 16.18 | 16.45 | 93,415 | -0.06(-0.34%) |
Jul 28, 2004 | 16.55 | 16.58 | 16.11 | 16.50 | 125,273 | -0.09(-0.54%) |
Jul 27, 2004 | 16.70 | 16.90 | 16.55 | 16.59 | 105,114 | -0.06(-0.33%) |
Jul 26, 2004 | 16.68 | 16.86 | 16.61 | 16.65 | 178,910 | +0.09(+0.57%) |
Jul 23, 2004 | 16.56 | 16.64 | 16.36 | 16.55 | 139,852 | -0.01(-0.03%) |
Jul 22, 2004 | 16.58 | 16.67 | 16.50 | 16.56 | 90,895 | +0.02(+0.13%) |
Jul 21, 2004 | 16.63 | 16.69 | 16.51 | 16.53 | 137,692 | -0.09(-0.57%) |
Jul 20, 2004 | 16.61 | 16.73 | 16.53 | 16.63 | 84,955 | +0.07(+0.40%) |
Jul 19, 2004 | 16.67 | 16.72 | 16.53 | 16.56 | 85,495 | -0.11(-0.63%) |
Jul 16, 2004 | 16.92 | 16.93 | 16.67 | 16.67 | 77,215 | -0.21(-1.22%) |
Jul 15, 2004 | 16.95 | 17.09 | 16.83 | 16.87 | 57,056 | -0.02(-0.10%) |
Jul 14, 2004 | 17.31 | 17.31 | 16.89 | 16.89 | 66,596 | -0.50(-2.88%) |
Jul 13, 2004 | 17.33 | 17.43 | 17.18 | 17.39 | 67,676 | +0.14(+0.81%) |
Jul 12, 2004 | 17.20 | 17.43 | 17.12 | 17.25 | 70,016 | +0.12(+0.68%) |
Jul 09, 2004 | 17.13 | 17.21 | 17.05 | 17.13 | 77,755 | +0.09(+0.52%) |
Jul 08, 2004 | 17.30 | 17.47 | 17.03 | 17.05 | 227,147 | -0.27(-1.54%) |
Jul 07, 2004 | 17.81 | 17.85 | 17.30 | 17.31 | 217,428 | -0.39(-2.20%) |
Jul 06, 2004 | 17.95 | 17.98 | 17.70 | 17.70 | 94,674 | -0.28(-1.58%) |
Jul 02, 2004 | 18.06 | 18.12 | 17.95 | 17.98 | 31,318 | -0.13(-0.71%) |
Jul 01, 2004 | 18.14 | 18.39 | 18.07 | 18.11 | 105,294 | +0.06(+0.31%) |
Jun 30, 2004 | 18.23 | 18.47 | 18.06 | 18.06 | 174,950 | -0.12(-0.64%) |
Jun 29, 2004 | 18.08 | 18.19 | 17.98 | 18.17 | 102,234 | +0.17(+0.93%) |
Jun 28, 2004 | 18.17 | 18.33 | 18.01 | 18.01 | 74,336 | -0.08(-0.43%) |
Jun 25, 2004 | 18.33 | 18.42 | 18.03 | 18.08 | 175,490 | -0.20(-1.09%) |
Jun 24, 2004 | 18.42 | 18.50 | 18.27 | 18.28 | 185,030 | -0.06(-0.30%) |
Jun 23, 2004 | 18.40 | 18.45 | 18.20 | 18.34 | 48,957 | -0.03(-0.15%) |
Jun 22, 2004 | 18.36 | 18.46 | 18.31 | 18.37 | 80,095 | +0.07(+0.36%) |
Jun 21, 2004 | 18.36 | 18.36 | 18.27 | 18.30 | 69,656 | -0.12(-0.63%) |
Jun 18, 2004 | 18.19 | 18.42 | 18.12 | 18.42 | 146,872 | +0.23(+1.25%) |
Jun 17, 2004 | 18.33 | 18.36 | 18.18 | 18.19 | 116,453 | -0.20(-1.09%) |
Jun 16, 2004 | 18.50 | 18.50 | 18.22 | 18.39 | 118,613 | -0.17(-0.90%) |
Jun 15, 2004 | 18.17 | 18.62 | 18.17 | 18.56 | 83,155 | +0.46(+2.52%) |
Jun 14, 2004 | 18.42 | 18.47 | 18.10 | 18.10 | 81,715 | -0.40(-2.16%) |
Jun 10, 2004 | 18.50 | 18.57 | 18.45 | 18.50 | 74,876 | +0.03(+0.18%) |
Jun 09, 2004 | 18.81 | 18.97 | 18.42 | 18.47 | 51,657 | -0.28(-1.51%) |
Jun 08, 2004 | 18.67 | 18.78 | 18.56 | 18.75 | 55,257 | +0.02(+0.12%) |
Jun 07, 2004 | 18.63 | 18.73 | 18.61 | 18.73 | 64,616 | +0.04(+0.24%) |
Jun 04, 2004 | 18.56 | 18.80 | 18.47 | 18.68 | 77,755 | +0.35(+1.91%) |
Jun 03, 2004 | 18.89 | 18.93 | 18.33 | 18.33 | 80,275 | -0.66(-3.48%) |
Jun 02, 2004 | 19.06 | 19.07 | 18.83 | 19.00 | 89,995 | +0.14(+0.77%) |
Jun 01, 2004 | 18.89 | 19.09 | 18.70 | 18.85 | 120,593 | -0.09(-0.50%) |
May 28, 2004 | 18.72 | 18.95 | 18.65 | 18.95 | 63,896 | +0.28(+1.49%) |
May 27, 2004 | 18.64 | 18.75 | 18.38 | 18.67 | 72,356 | -0.03(-0.18%) |
May 26, 2004 | 18.55 | 18.70 | 18.48 | 18.70 | 38,517 | +0.16(+0.87%) |
May 25, 2004 | 18.33 | 18.58 | 18.28 | 18.54 | 73,976 | +0.21(+1.12%) |
May 24, 2004 | 18.58 | 18.63 | 18.28 | 18.33 | 98,634 | -0.11(-0.60%) |
May 21, 2004 | 18.57 | 18.70 | 18.45 | 18.45 | 165,231 | -0.07(-0.39%) |
May 20, 2004 | 18.47 | 18.75 | 18.47 | 18.52 | 82,975 | -0.01(-0.06%) |
May 19, 2004 | 18.89 | 19.01 | 18.53 | 18.53 | 95,574 | -0.29(-1.56%) |
May 18, 2004 | 18.64 | 18.91 | 18.56 | 18.82 | 78,655 | +0.17(+0.92%) |
May 17, 2004 | 18.53 | 18.88 | 18.41 | 18.65 | 78,295 | -0.03(-0.15%) |
May 14, 2004 | 18.78 | 18.96 | 18.62 | 18.68 | 84,055 | -0.16(-0.83%) |
May 13, 2004 | 18.50 | 18.85 | 18.47 | 18.83 | 84,055 | +0.06(+0.30%) |
May 12, 2004 | 18.92 | 18.92 | 18.53 | 18.78 | 144,352 | -0.21(-1.08%) |
May 11, 2004 | 18.91 | 19.08 | 18.91 | 18.98 | 78,655 | +0.02(+0.12%) |
May 10, 2004 | 19.11 | 19.23 | 18.96 | 18.96 | 86,215 | -0.21(-1.07%) |
May 07, 2004 | 19.37 | 19.70 | 19.15 | 19.17 | 78,655 | -0.34(-1.74%) |
May 06, 2004 | 19.67 | 19.67 | 19.32 | 19.51 | 67,316 | -0.30(-1.51%) |
May 05, 2004 | 19.79 | 19.82 | 19.63 | 19.81 | 124,013 | +0.03(+0.17%) |
May 04, 2004 | 19.50 | 19.82 | 19.45 | 19.77 | 79,555 | +0.17(+0.88%) |