Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.81 | 17.87 | 17.69 | 17.72 | 4,659,892 | -0.10(-0.56%) |
May 27, 2005 | 17.66 | 17.82 | 17.66 | 17.81 | 3,035,177 | +0.13(+0.74%) |
May 26, 2005 | 17.66 | 17.70 | 17.61 | 17.68 | 2,440,138 | +0.06(+0.36%) |
May 25, 2005 | 17.60 | 17.73 | 17.54 | 17.62 | 3,543,212 | -0.06(-0.32%) |
May 24, 2005 | 17.73 | 17.81 | 17.59 | 17.68 | 4,221,231 | -0.12(-0.67%) |
May 23, 2005 | 17.86 | 17.91 | 17.73 | 17.80 | 3,675,826 | -0.11(-0.61%) |
May 20, 2005 | 17.95 | 17.98 | 17.89 | 17.91 | 5,106,986 | -0.01(-0.03%) |
May 19, 2005 | 17.92 | 17.97 | 17.81 | 17.91 | 4,548,359 | -0.01(-0.06%) |
May 18, 2005 | 17.99 | 18.11 | 17.89 | 17.92 | 5,243,816 | -0.06(-0.35%) |
May 17, 2005 | 17.61 | 18.00 | 17.61 | 17.99 | 6,217,726 | +0.29(+1.65%) |
May 16, 2005 | 17.57 | 17.74 | 17.47 | 17.69 | 5,412,650 | +0.12(+0.68%) |
May 13, 2005 | 17.40 | 17.81 | 17.37 | 17.57 | 10,315,541 | +0.22(+1.29%) |
May 12, 2005 | 17.57 | 17.57 | 17.22 | 17.35 | 5,230,593 | +0.12(+0.70%) |
May 11, 2005 | 17.22 | 17.27 | 17.10 | 17.23 | 2,885,891 | -0.01(-0.06%) |
May 10, 2005 | 17.21 | 17.35 | 17.19 | 17.24 | 3,684,450 | -0.08(-0.48%) |
May 09, 2005 | 17.31 | 17.33 | 17.06 | 17.32 | 3,435,128 | +0.00(+0.00%) |
May 06, 2005 | 17.35 | 17.35 | 17.21 | 17.32 | 4,337,747 | +0.05(+0.27%) |
May 05, 2005 | 17.29 | 17.32 | 17.14 | 17.28 | 3,596,296 | -0.07(-0.42%) |
May 04, 2005 | 17.25 | 17.35 | 17.11 | 17.35 | 3,364,605 | +0.10(+0.60%) |
May 03, 2005 | 17.17 | 17.35 | 17.14 | 17.25 | 4,873,953 | -0.06(-0.36%) |
May 02, 2005 | 17.23 | 17.33 | 17.22 | 17.31 | 3,956,003 | +0.11(+0.67%) |
Apr 29, 2005 | 16.93 | 17.24 | 16.83 | 17.19 | 6,746,074 | +0.27(+1.60%) |
Apr 28, 2005 | 17.06 | 17.10 | 16.89 | 16.92 | 4,645,903 | -0.33(-1.91%) |
Apr 27, 2005 | 17.07 | 17.34 | 16.93 | 17.25 | 6,602,920 | +0.21(+1.26%) |
Apr 26, 2005 | 17.17 | 17.33 | 17.04 | 17.04 | 4,957,699 | -0.33(-1.92%) |
Apr 25, 2005 | 17.17 | 17.42 | 17.13 | 17.37 | 5,536,641 | +0.15(+0.88%) |
Apr 22, 2005 | 17.15 | 17.27 | 17.10 | 17.22 | 3,286,799 | +0.07(+0.40%) |
Apr 21, 2005 | 17.10 | 17.28 | 16.98 | 17.15 | 5,546,223 | +0.15(+0.89%) |
Apr 20, 2005 | 16.90 | 17.17 | 16.80 | 17.00 | 6,848,409 | +0.04(+0.25%) |
Apr 19, 2005 | 16.60 | 16.97 | 16.59 | 16.96 | 4,628,272 | +0.38(+2.27%) |
Apr 18, 2005 | 16.65 | 16.80 | 16.49 | 16.58 | 4,198,618 | -0.09(-0.53%) |
Apr 15, 2005 | 16.81 | 16.88 | 16.67 | 16.67 | 4,224,106 | -0.14(-0.84%) |
Apr 14, 2005 | 16.93 | 16.94 | 16.80 | 16.81 | 3,314,779 | -0.15(-0.86%) |
Apr 13, 2005 | 17.07 | 17.17 | 16.91 | 16.96 | 3,898,319 | -0.15(-0.85%) |
Apr 12, 2005 | 16.70 | 17.14 | 16.68 | 17.11 | 3,588,631 | +0.25(+1.45%) |
Apr 11, 2005 | 16.67 | 16.96 | 16.65 | 16.86 | 3,198,262 | +0.19(+1.13%) |
Apr 08, 2005 | 16.77 | 16.85 | 16.65 | 16.67 | 2,254,057 | -0.10(-0.59%) |
Apr 07, 2005 | 16.75 | 16.83 | 16.67 | 16.77 | 2,314,998 | +0.07(+0.41%) |
Apr 06, 2005 | 16.80 | 16.85 | 16.68 | 16.70 | 2,694,635 | -0.08(-0.47%) |
Apr 05, 2005 | 16.67 | 16.78 | 16.62 | 16.78 | 2,452,978 | +0.11(+0.69%) |
Apr 04, 2005 | 16.63 | 16.70 | 16.49 | 16.67 | 3,825,880 | -0.01(-0.03%) |
Apr 01, 2005 | 16.71 | 16.81 | 16.50 | 16.67 | 5,889,640 | +0.06(+0.38%) |
Mar 31, 2005 | 16.57 | 16.69 | 16.49 | 16.61 | 4,089,766 | +0.10(+0.63%) |
Mar 30, 2005 | 16.30 | 16.62 | 16.30 | 16.50 | 3,156,676 | +0.20(+1.22%) |
Mar 29, 2005 | 16.32 | 16.46 | 16.25 | 16.31 | 3,375,145 | -0.10(-0.60%) |
Mar 28, 2005 | 16.61 | 16.62 | 16.41 | 16.41 | 4,293,287 | -0.14(-0.85%) |
Mar 24, 2005 | 16.48 | 16.63 | 16.44 | 16.55 | 3,113,749 | +0.19(+1.15%) |
Mar 23, 2005 | 16.44 | 16.44 | 16.25 | 16.36 | 4,203,600 | -0.08(-0.48%) |
Mar 22, 2005 | 16.62 | 16.80 | 16.39 | 16.44 | 4,605,275 | -0.21(-1.25%) |
Mar 21, 2005 | 16.74 | 16.77 | 16.58 | 16.65 | 3,132,147 | -0.10(-0.59%) |
Mar 18, 2005 | 16.88 | 16.90 | 16.60 | 16.75 | 7,329,423 | -0.04(-0.25%) |
Mar 17, 2005 | 16.75 | 16.92 | 16.61 | 16.79 | 3,709,363 | +0.21(+1.26%) |
Mar 16, 2005 | 16.70 | 16.82 | 16.53 | 16.58 | 3,288,907 | -0.16(-0.97%) |
Mar 15, 2005 | 16.94 | 16.97 | 16.74 | 16.74 | 2,870,368 | -0.18(-1.05%) |
Mar 14, 2005 | 16.62 | 16.92 | 16.62 | 16.92 | 3,325,127 | +0.32(+1.95%) |
Mar 11, 2005 | 16.75 | 16.85 | 16.59 | 16.59 | 2,396,253 | -0.15(-0.90%) |
Mar 10, 2005 | 16.65 | 16.78 | 16.54 | 16.75 | 4,007,745 | +0.19(+1.17%) |
Mar 09, 2005 | 16.83 | 16.83 | 16.55 | 16.55 | 6,004,623 | -0.38(-2.22%) |
Mar 08, 2005 | 16.99 | 17.00 | 16.83 | 16.93 | 2,640,593 | -0.06(-0.34%) |
Mar 07, 2005 | 17.11 | 17.13 | 16.96 | 16.99 | 3,286,033 | -0.03(-0.15%) |
Mar 04, 2005 | 16.94 | 17.02 | 16.85 | 17.01 | 4,562,923 | +0.24(+1.43%) |
Mar 03, 2005 | 16.85 | 17.00 | 16.73 | 16.77 | 4,223,722 | -0.13(-0.77%) |
Mar 02, 2005 | 16.90 | 16.98 | 16.83 | 16.90 | 4,678,673 | +0.00(+0.00%) |
Mar 01, 2005 | 16.72 | 16.99 | 16.69 | 16.90 | 3,227,966 | +0.14(+0.84%) |
Feb 28, 2005 | 16.90 | 17.04 | 16.72 | 16.76 | 3,285,841 | -0.18(-1.08%) |
Feb 25, 2005 | 16.72 | 17.11 | 16.70 | 16.94 | 5,284,827 | +0.31(+1.85%) |
Feb 24, 2005 | 16.57 | 16.67 | 16.56 | 16.64 | 3,635,965 | +0.02(+0.13%) |
Feb 23, 2005 | 16.70 | 16.83 | 16.58 | 16.61 | 4,320,308 | +0.13(+0.76%) |
Feb 22, 2005 | 16.93 | 16.94 | 16.48 | 16.49 | 6,377,361 | -0.45(-2.68%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.92 | 16.94 | 4,467,870 | -0.26(-1.52%) |
Feb 17, 2005 | 17.27 | 17.34 | 17.14 | 17.20 | 3,512,167 | -0.09(-0.54%) |
Feb 16, 2005 | 17.33 | 17.37 | 17.23 | 17.30 | 3,337,009 | -0.08(-0.48%) |
Feb 15, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 3,059,324 | -0.04(-0.24%) |
Feb 14, 2005 | 17.37 | 17.45 | 17.32 | 17.42 | 3,250,771 | +0.11(+0.63%) |
Feb 11, 2005 | 17.49 | 17.53 | 17.28 | 17.31 | 4,704,353 | -0.18(-1.01%) |
Feb 10, 2005 | 17.41 | 17.49 | 17.35 | 17.49 | 3,344,291 | +0.07(+0.42%) |
Feb 09, 2005 | 17.53 | 17.57 | 17.42 | 17.42 | 2,444,929 | -0.13(-0.71%) |
Feb 08, 2005 | 17.54 | 17.59 | 17.50 | 17.54 | 2,372,298 | -0.04(-0.21%) |
Feb 07, 2005 | 17.59 | 17.60 | 17.47 | 17.58 | 2,466,201 | -0.04(-0.21%) |
Feb 04, 2005 | 17.55 | 17.63 | 17.50 | 17.62 | 4,124,453 | +0.14(+0.81%) |
Feb 03, 2005 | 17.60 | 17.60 | 17.35 | 17.48 | 3,695,374 | -0.24(-1.35%) |
Feb 02, 2005 | 17.78 | 17.92 | 17.68 | 17.72 | 4,949,459 | -0.07(-0.38%) |
Feb 01, 2005 | 17.64 | 17.79 | 17.57 | 17.78 | 5,354,392 | +0.16(+0.92%) |
Jan 31, 2005 | 17.48 | 17.64 | 17.47 | 17.62 | 3,934,539 | +0.14(+0.81%) |
Jan 28, 2005 | 17.43 | 17.50 | 17.33 | 17.48 | 3,462,341 | +0.01(+0.06%) |
Jan 27, 2005 | 17.32 | 17.53 | 17.23 | 17.47 | 5,527,634 | +0.15(+0.87%) |
Jan 26, 2005 | 17.07 | 17.35 | 17.06 | 17.32 | 4,268,182 | +0.25(+1.47%) |
Jan 25, 2005 | 17.45 | 17.48 | 16.99 | 17.07 | 7,584,686 | -0.32(-1.86%) |
Jan 24, 2005 | 17.26 | 17.47 | 17.19 | 17.39 | 4,731,374 | +0.23(+1.34%) |
Jan 21, 2005 | 17.17 | 17.23 | 17.10 | 17.16 | 3,540,721 | -0.01(-0.03%) |
Jan 20, 2005 | 17.29 | 17.32 | 17.12 | 17.17 | 3,478,055 | -0.04(-0.24%) |
Jan 19, 2005 | 17.20 | 17.35 | 17.20 | 17.21 | 2,921,344 | -0.11(-0.66%) |
Jan 18, 2005 | 17.11 | 17.35 | 17.05 | 17.32 | 2,872,668 | +0.14(+0.79%) |
Jan 14, 2005 | 17.18 | 17.26 | 17.06 | 17.19 | 2,276,862 | +0.07(+0.40%) |
Jan 13, 2005 | 17.16 | 17.28 | 17.09 | 17.12 | 4,612,558 | -0.05(-0.30%) |
Jan 12, 2005 | 17.22 | 17.25 | 17.10 | 17.17 | 3,415,964 | -0.05(-0.27%) |
Jan 11, 2005 | 17.24 | 17.26 | 17.07 | 17.22 | 2,887,424 | -0.02(-0.12%) |
Jan 10, 2005 | 17.10 | 17.24 | 17.04 | 17.24 | 2,993,783 | +0.14(+0.79%) |
Jan 07, 2005 | 17.12 | 17.26 | 17.04 | 17.11 | 3,046,867 | +0.08(+0.46%) |
Jan 06, 2005 | 17.13 | 17.18 | 16.95 | 17.03 | 5,108,903 | -0.11(-0.64%) |
Jan 05, 2005 | 17.17 | 17.29 | 17.12 | 17.14 | 3,431,295 | -0.10(-0.61%) |
Jan 04, 2005 | 17.31 | 17.39 | 17.24 | 17.24 | 4,372,817 | -0.01(-0.06%) |
Jan 03, 2005 | 17.33 | 17.52 | 17.20 | 17.25 | 3,926,873 | -0.24(-1.37%) |
Dec 31, 2004 | 17.70 | 17.71 | 17.44 | 17.49 | 1,729,349 | -0.21(-1.18%) |
Dec 30, 2004 | 17.57 | 17.72 | 17.53 | 17.70 | 2,054,752 | +0.17(+0.95%) |
Dec 29, 2004 | 17.55 | 17.59 | 17.46 | 17.53 | 1,732,991 | -0.02(-0.12%) |
Dec 28, 2004 | 17.44 | 17.57 | 17.36 | 17.55 | 2,638,293 | +0.11(+0.66%) |
Dec 27, 2004 | 17.62 | 17.70 | 17.44 | 17.44 | 2,254,249 | -0.18(-1.04%) |
Dec 23, 2004 | 17.63 | 17.68 | 17.54 | 17.62 | 1,580,446 | -0.02(-0.12%) |
Dec 22, 2004 | 17.53 | 17.65 | 17.50 | 17.64 | 2,502,613 | +0.08(+0.48%) |
Dec 21, 2004 | 17.43 | 17.62 | 17.43 | 17.56 | 2,871,134 | +0.14(+0.78%) |
Dec 20, 2004 | 17.30 | 17.43 | 17.25 | 17.42 | 4,487,034 | +0.20(+1.18%) |
Dec 17, 2004 | 17.17 | 17.35 | 17.15 | 17.22 | 5,962,462 | -0.10(-0.60%) |
Dec 16, 2004 | 17.17 | 17.33 | 17.09 | 17.32 | 6,433,511 | +0.15(+0.88%) |
Dec 15, 2004 | 17.18 | 17.19 | 17.07 | 17.17 | 3,836,611 | -0.02(-0.12%) |
Dec 14, 2004 | 17.24 | 17.30 | 17.09 | 17.19 | 3,827,988 | -0.08(-0.45%) |
Dec 13, 2004 | 17.07 | 17.30 | 17.07 | 17.27 | 2,206,722 | +0.21(+1.22%) |
Dec 10, 2004 | 17.36 | 17.36 | 16.94 | 17.06 | 2,507,595 | +0.01(+0.06%) |
Dec 09, 2004 | 17.27 | 17.27 | 16.90 | 17.05 | 2,076,024 | +0.05(+0.31%) |
Dec 08, 2004 | 17.06 | 17.14 | 16.94 | 17.00 | 3,867,274 | -0.07(-0.43%) |
Dec 07, 2004 | 17.21 | 17.23 | 17.02 | 17.07 | 3,923,999 | -0.10(-0.61%) |
Dec 06, 2004 | 17.13 | 17.20 | 17.01 | 17.18 | 3,584,989 | +0.16(+0.95%) |
Dec 03, 2004 | 16.94 | 17.09 | 16.89 | 17.02 | 5,432,389 | +0.18(+1.05%) |
Dec 02, 2004 | 17.06 | 17.12 | 16.81 | 16.84 | 5,127,108 | -0.27(-1.59%) |
Dec 01, 2004 | 17.14 | 17.15 | 16.90 | 17.11 | 7,039,282 | +0.00(+0.00%) |
Nov 30, 2004 | 17.43 | 17.50 | 17.11 | 17.11 | 4,353,270 | -0.33(-1.91%) |
Nov 29, 2004 | 17.64 | 17.71 | 17.38 | 17.44 | 3,253,837 | -0.19(-1.09%) |
Nov 26, 2004 | 17.63 | 17.71 | 17.62 | 17.64 | 1,072,794 | +0.09(+0.54%) |
Nov 24, 2004 | 17.45 | 17.65 | 17.41 | 17.54 | 3,179,481 | +0.19(+1.11%) |
Nov 23, 2004 | 17.28 | 17.44 | 17.19 | 17.35 | 3,011,222 | +0.02(+0.12%) |
Nov 22, 2004 | 17.12 | 17.34 | 17.10 | 17.33 | 2,764,392 | +0.21(+1.25%) |
Nov 19, 2004 | 17.19 | 17.22 | 16.96 | 17.12 | 3,492,428 | -0.02(-0.09%) |
Nov 18, 2004 | 17.06 | 17.18 | 17.04 | 17.13 | 2,333,012 | +0.08(+0.46%) |
Nov 17, 2004 | 17.26 | 17.42 | 17.05 | 17.05 | 3,379,744 | -0.19(-1.09%) |
Nov 16, 2004 | 17.15 | 17.32 | 17.14 | 17.24 | 2,264,405 | +0.02(+0.09%) |
Nov 15, 2004 | 17.20 | 17.28 | 17.15 | 17.23 | 2,722,423 | -0.08(-0.45%) |
Nov 12, 2004 | 17.15 | 17.30 | 17.11 | 17.30 | 3,472,306 | +0.16(+0.94%) |
Nov 11, 2004 | 17.00 | 17.21 | 16.95 | 17.14 | 3,056,258 | +0.13(+0.77%) |
Nov 10, 2004 | 17.05 | 17.09 | 16.94 | 17.01 | 2,565,662 | +0.00(+0.00%) |
Nov 09, 2004 | 17.06 | 17.14 | 17.00 | 17.01 | 2,935,717 | -0.05(-0.31%) |
Nov 08, 2004 | 16.96 | 17.07 | 16.91 | 17.06 | 2,667,997 | +0.14(+0.83%) |
Nov 05, 2004 | 16.89 | 16.99 | 16.72 | 16.92 | 4,967,473 | -0.10(-0.61%) |
Nov 04, 2004 | 16.49 | 17.03 | 16.48 | 17.03 | 5,839,047 | +0.47(+2.84%) |
Nov 03, 2004 | 16.41 | 16.68 | 16.35 | 16.56 | 3,400,250 | +0.30(+1.86%) |
Nov 02, 2004 | 16.35 | 16.48 | 16.22 | 16.25 | 4,472,278 | -0.26(-1.55%) |
Nov 01, 2004 | 16.48 | 16.61 | 16.42 | 16.51 | 5,237,109 | +0.03(+0.16%) |
Oct 29, 2004 | 16.33 | 16.49 | 16.29 | 16.48 | 3,941,821 | +0.15(+0.93%) |
Oct 28, 2004 | 16.54 | 16.54 | 16.31 | 16.33 | 7,973,330 | -0.33(-2.00%) |
Oct 27, 2004 | 16.60 | 16.77 | 16.59 | 16.67 | 4,911,514 | -0.05(-0.28%) |
Oct 26, 2004 | 16.49 | 16.71 | 16.47 | 16.71 | 4,885,260 | +0.18(+1.07%) |
Oct 25, 2004 | 16.41 | 16.61 | 16.41 | 16.54 | 6,104,084 | +0.05(+0.29%) |
Oct 22, 2004 | 16.35 | 16.57 | 16.34 | 16.49 | 5,409,201 | +0.01(+0.06%) |
Oct 21, 2004 | 16.12 | 16.48 | 16.05 | 16.48 | 9,737,942 | +0.50(+3.13%) |
Oct 20, 2004 | 16.05 | 16.05 | 15.78 | 15.98 | 7,225,172 | +0.35(+2.24%) |
Oct 19, 2004 | 15.74 | 15.77 | 15.62 | 15.63 | 2,600,540 | -0.05(-0.33%) |
Oct 18, 2004 | 15.76 | 15.81 | 15.68 | 15.68 | 2,950,281 | -0.13(-0.79%) |
Oct 15, 2004 | 15.73 | 15.87 | 15.69 | 15.81 | 4,973,797 | +0.07(+0.46%) |
Oct 14, 2004 | 15.79 | 15.82 | 15.72 | 15.73 | 2,199,823 | -0.05(-0.33%) |
Oct 13, 2004 | 16.01 | 16.04 | 15.70 | 15.78 | 3,139,621 | -0.23(-1.43%) |
Oct 12, 2004 | 15.93 | 16.02 | 15.80 | 16.01 | 3,138,662 | +0.08(+0.52%) |
Oct 11, 2004 | 15.88 | 15.97 | 15.88 | 15.93 | 2,024,857 | -0.04(-0.26%) |
Oct 08, 2004 | 15.77 | 16.01 | 15.71 | 15.97 | 4,000,463 | +0.22(+1.42%) |
Oct 07, 2004 | 15.87 | 15.89 | 15.75 | 15.75 | 1,687,381 | -0.11(-0.72%) |
Oct 06, 2004 | 15.79 | 15.87 | 15.74 | 15.86 | 1,583,129 | +0.08(+0.53%) |
Oct 05, 2004 | 15.77 | 15.86 | 15.76 | 15.78 | 2,011,442 | -0.05(-0.33%) |
Oct 04, 2004 | 15.78 | 15.85 | 15.76 | 15.83 | 2,539,599 | +0.05(+0.33%) |
Oct 01, 2004 | 15.66 | 15.79 | 15.64 | 15.78 | 3,355,789 | +0.14(+0.87%) |
Sep 30, 2004 | 15.65 | 15.72 | 15.60 | 15.64 | 4,273,740 | +0.03(+0.17%) |
Sep 29, 2004 | 15.69 | 15.75 | 15.53 | 15.62 | 2,882,441 | -0.16(-1.03%) |
Sep 28, 2004 | 15.64 | 15.79 | 15.64 | 15.78 | 2,464,668 | +0.14(+0.87%) |
Sep 27, 2004 | 15.53 | 15.72 | 15.52 | 15.64 | 2,820,925 | +0.07(+0.44%) |
Sep 24, 2004 | 15.57 | 15.62 | 15.50 | 15.58 | 3,144,028 | -0.01(-0.07%) |
Sep 23, 2004 | 15.70 | 15.73 | 15.57 | 15.59 | 3,076,955 | -0.16(-0.99%) |
Sep 22, 2004 | 15.75 | 15.81 | 15.71 | 15.74 | 2,696,743 | -0.13(-0.79%) |
Sep 21, 2004 | 15.84 | 15.87 | 15.76 | 15.87 | 1,887,452 | +0.15(+0.93%) |
Sep 20, 2004 | 15.83 | 15.86 | 15.72 | 15.72 | 1,929,421 | -0.16(-0.99%) |
Sep 17, 2004 | 15.88 | 15.99 | 15.84 | 15.88 | 3,804,224 | +0.03(+0.20%) |
Sep 16, 2004 | 15.61 | 15.86 | 15.61 | 15.85 | 1,644,837 | +0.17(+1.10%) |
Sep 15, 2004 | 15.63 | 15.70 | 15.56 | 15.68 | 2,246,200 | +0.00(+0.00%) |
Sep 14, 2004 | 15.76 | 15.77 | 15.62 | 15.68 | 3,654,554 | -0.08(-0.53%) |
Sep 13, 2004 | 15.79 | 15.81 | 15.71 | 15.76 | 3,423,438 | -0.08(-0.49%) |
Sep 10, 2004 | 15.81 | 15.86 | 15.72 | 15.84 | 2,471,950 | +0.03(+0.17%) |
Sep 09, 2004 | 15.80 | 15.92 | 15.78 | 15.81 | 3,937,605 | -0.02(-0.13%) |
Sep 08, 2004 | 15.99 | 16.00 | 15.80 | 15.83 | 3,918,633 | -0.16(-1.01%) |
Sep 07, 2004 | 15.97 | 16.10 | 15.90 | 15.99 | 3,696,523 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 15.96 | 15.83 | 15.90 | 3,527,498 | +0.03(+0.16%) |
Sep 02, 2004 | 15.80 | 15.92 | 15.80 | 15.88 | 3,659,345 | +0.11(+0.70%) |
Sep 01, 2004 | 15.84 | 15.90 | 15.75 | 15.77 | 3,665,669 | -0.07(-0.43%) |
Aug 31, 2004 | 15.69 | 15.84 | 15.64 | 15.84 | 3,136,363 | +0.18(+1.17%) |
Aug 30, 2004 | 15.58 | 15.73 | 15.58 | 15.65 | 1,562,432 | -0.01(-0.03%) |
Aug 27, 2004 | 15.65 | 15.70 | 15.63 | 15.66 | 1,973,114 | +0.01(+0.07%) |
Aug 26, 2004 | 15.58 | 15.65 | 15.58 | 15.65 | 2,162,645 | +0.03(+0.17%) |
Aug 25, 2004 | 15.59 | 15.65 | 15.56 | 15.62 | 2,149,805 | +0.07(+0.44%) |
Aug 24, 2004 | 15.52 | 15.58 | 15.50 | 15.56 | 2,857,336 | +0.05(+0.34%) |
Aug 23, 2004 | 15.50 | 15.57 | 15.47 | 15.50 | 1,699,071 | +0.03(+0.17%) |
Aug 20, 2004 | 15.51 | 15.54 | 15.44 | 15.48 | 3,230,841 | -0.05(-0.34%) |
Aug 19, 2004 | 15.55 | 15.63 | 15.47 | 15.53 | 2,868,643 | -0.09(-0.57%) |
Aug 18, 2004 | 15.52 | 15.65 | 15.50 | 15.62 | 2,678,729 | +0.09(+0.60%) |
Aug 17, 2004 | 15.54 | 15.60 | 15.49 | 15.52 | 2,480,191 | -0.07(-0.47%) |
Aug 16, 2004 | 15.50 | 15.65 | 15.48 | 15.60 | 2,887,999 | +0.03(+0.20%) |
Aug 13, 2004 | 15.59 | 15.65 | 15.47 | 15.57 | 2,013,742 | -0.06(-0.40%) |
Aug 12, 2004 | 15.60 | 15.66 | 15.53 | 15.63 | 3,296,573 | +0.05(+0.30%) |
Aug 11, 2004 | 15.51 | 15.58 | 15.48 | 15.58 | 2,857,145 | +0.04(+0.27%) |
Aug 10, 2004 | 15.45 | 15.57 | 15.44 | 15.54 | 3,346,974 | +0.02(+0.13%) |
Aug 09, 2004 | 15.57 | 15.62 | 15.46 | 15.52 | 3,739,067 | -0.06(-0.37%) |
Aug 06, 2004 | 15.37 | 15.65 | 15.35 | 15.58 | 6,920,849 | +0.26(+1.70%) |
Aug 05, 2004 | 15.45 | 15.48 | 15.29 | 15.32 | 2,258,465 | -0.13(-0.84%) |
Aug 04, 2004 | 15.29 | 15.49 | 15.27 | 15.45 | 2,282,228 | +0.10(+0.65%) |
Aug 03, 2004 | 15.32 | 15.39 | 15.30 | 15.35 | 2,337,420 | +0.00(+0.00%) |
Aug 02, 2004 | 15.30 | 15.37 | 15.22 | 15.35 | 2,592,300 | +0.07(+0.44%) |
Jul 30, 2004 | 15.25 | 15.37 | 15.20 | 15.28 | 2,211,705 | +0.07(+0.48%) |
Jul 29, 2004 | 15.24 | 15.38 | 15.19 | 15.21 | 2,997,233 | -0.19(-1.22%) |
Jul 28, 2004 | 15.37 | 15.39 | 15.18 | 15.39 | 4,485,884 | +0.03(+0.17%) |
Jul 27, 2004 | 15.33 | 15.52 | 15.28 | 15.37 | 3,524,815 | +0.03(+0.20%) |
Jul 26, 2004 | 15.29 | 15.41 | 15.27 | 15.34 | 3,311,329 | +0.01(+0.03%) |
Jul 23, 2004 | 15.35 | 15.39 | 15.28 | 15.33 | 3,366,329 | -0.01(-0.07%) |
Jul 22, 2004 | 15.47 | 15.51 | 15.32 | 15.34 | 2,933,609 | -0.13(-0.81%) |
Jul 21, 2004 | 15.59 | 15.62 | 15.41 | 15.47 | 4,842,716 | -0.13(-0.84%) |
Jul 20, 2004 | 15.52 | 15.63 | 15.52 | 15.60 | 3,615,460 | +0.06(+0.40%) |
Jul 19, 2004 | 15.45 | 15.58 | 15.39 | 15.53 | 3,498,944 | +0.14(+0.92%) |
Jul 16, 2004 | 15.39 | 15.43 | 15.33 | 15.39 | 2,480,574 | +0.08(+0.55%) |
Jul 15, 2004 | 15.27 | 15.38 | 15.27 | 15.31 | 2,797,928 | +0.07(+0.44%) |
Jul 14, 2004 | 15.08 | 15.26 | 15.05 | 15.24 | 3,359,239 | +0.16(+1.07%) |
Jul 13, 2004 | 15.13 | 15.16 | 15.07 | 15.08 | 2,399,128 | -0.04(-0.24%) |
Jul 12, 2004 | 15.11 | 15.18 | 15.06 | 15.12 | 2,820,925 | +0.01(+0.07%) |
Jul 09, 2004 | 15.11 | 15.21 | 15.06 | 15.11 | 4,527,662 | -0.01(-0.07%) |
Jul 08, 2004 | 15.08 | 15.19 | 15.04 | 15.12 | 2,626,603 | +0.02(+0.10%) |
Jul 07, 2004 | 15.04 | 15.12 | 15.04 | 15.10 | 2,134,091 | +0.01(+0.03%) |
Jul 06, 2004 | 15.14 | 15.16 | 15.03 | 15.10 | 2,517,369 | -0.05(-0.34%) |
Jul 02, 2004 | 15.06 | 15.24 | 15.03 | 15.15 | 2,352,176 | +0.09(+0.59%) |
Jul 01, 2004 | 15.16 | 15.21 | 14.96 | 15.06 | 4,004,870 | -0.15(-0.99%) |
Jun 30, 2004 | 15.05 | 15.25 | 15.00 | 15.21 | 3,629,258 | +0.12(+0.80%) |
Jun 29, 2004 | 15.18 | 15.22 | 15.03 | 15.09 | 2,305,033 | -0.14(-0.89%) |
Jun 28, 2004 | 15.16 | 15.30 | 15.15 | 15.23 | 2,683,137 | +0.07(+0.45%) |
Jun 25, 2004 | 15.19 | 15.27 | 15.13 | 15.16 | 2,554,738 | -0.05(-0.34%) |
Jun 24, 2004 | 15.18 | 15.29 | 15.18 | 15.21 | 3,270,510 | -0.03(-0.21%) |
Jun 23, 2004 | 15.15 | 15.24 | 15.11 | 15.24 | 1,943,219 | +0.05(+0.31%) |
Jun 22, 2004 | 15.21 | 15.29 | 15.16 | 15.20 | 2,494,564 | -0.01(-0.07%) |
Jun 21, 2004 | 15.11 | 15.36 | 15.09 | 15.21 | 3,558,352 | +0.09(+0.62%) |
Jun 18, 2004 | 15.05 | 15.13 | 14.98 | 15.11 | 3,124,098 | +0.04(+0.28%) |
Jun 17, 2004 | 15.00 | 15.11 | 14.95 | 15.07 | 3,351,573 | +0.02(+0.10%) |
Jun 16, 2004 | 15.12 | 15.16 | 15.01 | 15.05 | 1,994,194 | -0.04(-0.24%) |
Jun 15, 2004 | 15.07 | 15.14 | 15.03 | 15.09 | 2,667,997 | +0.12(+0.80%) |
Jun 14, 2004 | 14.99 | 15.05 | 14.93 | 14.97 | 2,143,290 | -0.10(-0.66%) |
Jun 10, 2004 | 15.02 | 15.12 | 14.99 | 15.07 | 2,418,100 | +0.09(+0.63%) |
Jun 09, 2004 | 15.11 | 15.21 | 14.96 | 14.98 | 2,723,189 | -0.19(-1.24%) |
Jun 08, 2004 | 15.26 | 15.27 | 15.10 | 15.16 | 2,816,326 | -0.12(-0.79%) |
Jun 07, 2004 | 15.31 | 15.32 | 15.22 | 15.28 | 2,620,854 | +0.08(+0.51%) |
Jun 04, 2004 | 15.16 | 15.29 | 15.15 | 15.21 | 2,649,983 | +0.06(+0.41%) |
Jun 03, 2004 | 15.21 | 15.27 | 15.12 | 15.14 | 2,379,006 | -0.09(-0.62%) |
Jun 02, 2004 | 15.21 | 15.30 | 15.13 | 15.24 | 3,885,671 | +0.13(+0.83%) |