Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.16 | 16.31 | 16.05 | 16.10 | 244,471 | +0.05(+0.31%) |
May 27, 2005 | 16.09 | 16.13 | 16.03 | 16.05 | 173,698 | -0.07(-0.44%) |
May 26, 2005 | 16.05 | 16.25 | 16.05 | 16.12 | 282,232 | -0.01(-0.04%) |
May 25, 2005 | 16.09 | 16.30 | 16.01 | 16.13 | 213,590 | -0.13(-0.78%) |
May 24, 2005 | 16.23 | 16.42 | 16.18 | 16.25 | 209,353 | -0.11(-0.65%) |
May 23, 2005 | 16.47 | 16.47 | 16.17 | 16.36 | 216,609 | +0.01(+0.09%) |
May 20, 2005 | 16.24 | 16.35 | 16.10 | 16.35 | 181,023 | -0.01(-0.04%) |
May 19, 2005 | 16.38 | 16.46 | 16.28 | 16.35 | 164,721 | -0.04(-0.22%) |
May 18, 2005 | 16.30 | 16.46 | 16.14 | 16.39 | 353,647 | +0.13(+0.82%) |
May 17, 2005 | 15.95 | 16.26 | 15.94 | 16.25 | 267,264 | +0.07(+0.44%) |
May 16, 2005 | 15.74 | 16.18 | 15.63 | 16.18 | 200,957 | +0.49(+3.10%) |
May 13, 2005 | 15.77 | 16.14 | 15.63 | 15.70 | 236,177 | -0.13(-0.80%) |
May 12, 2005 | 15.85 | 16.10 | 15.74 | 15.82 | 288,680 | -0.09(-0.58%) |
May 11, 2005 | 16.12 | 16.12 | 15.80 | 15.92 | 198,493 | -0.10(-0.62%) |
May 10, 2005 | 15.97 | 16.21 | 15.90 | 16.01 | 178,750 | -0.09(-0.57%) |
May 09, 2005 | 15.99 | 16.16 | 15.99 | 16.11 | 155,802 | +0.04(+0.22%) |
May 06, 2005 | 16.15 | 16.33 | 16.02 | 16.07 | 110,733 | -0.12(-0.74%) |
May 05, 2005 | 16.26 | 16.29 | 15.99 | 16.19 | 240,035 | +0.04(+0.22%) |
May 04, 2005 | 15.91 | 16.23 | 15.90 | 16.16 | 224,241 | +0.20(+1.28%) |
May 03, 2005 | 15.80 | 16.14 | 15.80 | 15.95 | 186,825 | -0.05(-0.31%) |
May 02, 2005 | 15.57 | 16.01 | 15.57 | 16.00 | 395,563 | +0.28(+1.75%) |
Apr 29, 2005 | 15.55 | 15.87 | 15.43 | 15.73 | 276,691 | +0.06(+0.41%) |
Apr 28, 2005 | 15.61 | 15.78 | 15.51 | 15.66 | 230,798 | -0.20(-1.29%) |
Apr 27, 2005 | 15.73 | 15.97 | 15.59 | 15.87 | 325,993 | +0.19(+1.22%) |
Apr 26, 2005 | 15.72 | 15.83 | 15.56 | 15.68 | 232,432 | -0.03(-0.18%) |
Apr 25, 2005 | 15.62 | 15.70 | 15.44 | 15.70 | 233,022 | +0.16(+1.04%) |
Apr 22, 2005 | 15.68 | 15.85 | 15.40 | 15.54 | 372,672 | -0.28(-1.78%) |
Apr 21, 2005 | 15.89 | 16.04 | 15.54 | 15.82 | 365,175 | +0.10(+0.63%) |
Apr 20, 2005 | 15.92 | 16.07 | 15.69 | 15.73 | 204,105 | -0.32(-2.02%) |
Apr 19, 2005 | 15.80 | 16.05 | 15.80 | 16.05 | 319,078 | +0.13(+0.84%) |
Apr 18, 2005 | 15.91 | 15.95 | 15.56 | 15.92 | 353,490 | +0.16(+0.98%) |
Apr 15, 2005 | 16.11 | 16.13 | 15.70 | 15.76 | 294,932 | -0.24(-1.50%) |
Apr 14, 2005 | 16.14 | 16.39 | 15.98 | 16.00 | 175,023 | -0.28(-1.69%) |
Apr 13, 2005 | 16.49 | 16.60 | 16.27 | 16.28 | 184,626 | -0.22(-1.33%) |
Apr 12, 2005 | 16.33 | 16.55 | 16.22 | 16.49 | 235,581 | +0.22(+1.34%) |
Apr 11, 2005 | 16.30 | 16.38 | 16.24 | 16.28 | 124,791 | -0.08(-0.47%) |
Apr 08, 2005 | 16.41 | 16.53 | 16.32 | 16.35 | 132,030 | -0.15(-0.90%) |
Apr 07, 2005 | 16.51 | 16.55 | 16.36 | 16.50 | 145,150 | +0.06(+0.34%) |
Apr 06, 2005 | 16.34 | 16.57 | 16.34 | 16.45 | 256,789 | +0.03(+0.17%) |
Apr 05, 2005 | 16.32 | 16.51 | 16.32 | 16.42 | 365,915 | +0.01(+0.09%) |
Apr 04, 2005 | 16.34 | 16.40 | 16.17 | 16.40 | 356,846 | -0.05(-0.30%) |
Apr 01, 2005 | 16.48 | 16.61 | 16.35 | 16.45 | 454,914 | -0.03(-0.16%) |
Mar 31, 2005 | 16.47 | 16.53 | 16.33 | 16.48 | 692,533 | +0.01(+0.07%) |
Mar 30, 2005 | 16.16 | 16.47 | 16.16 | 16.47 | 497,612 | +0.27(+1.66%) |
Mar 29, 2005 | 16.16 | 16.29 | 16.16 | 16.20 | 542,562 | -0.01(-0.04%) |
Mar 28, 2005 | 16.15 | 16.31 | 16.15 | 16.21 | 203,518 | +0.00(+0.00%) |
Mar 24, 2005 | 16.40 | 16.40 | 16.16 | 16.21 | 182,954 | -0.06(-0.35%) |
Mar 23, 2005 | 16.30 | 16.36 | 16.18 | 16.26 | 170,222 | -0.11(-0.65%) |
Mar 22, 2005 | 16.35 | 16.64 | 16.27 | 16.37 | 212,949 | -0.05(-0.30%) |
Mar 21, 2005 | 16.37 | 16.52 | 16.23 | 16.42 | 229,389 | -0.01(-0.04%) |
Mar 18, 2005 | 16.64 | 16.64 | 16.37 | 16.42 | 538,354 | -0.08(-0.47%) |
Mar 17, 2005 | 16.38 | 16.58 | 16.29 | 16.50 | 227,642 | +0.08(+0.52%) |
Mar 16, 2005 | 16.43 | 16.60 | 16.37 | 16.42 | 202,986 | -0.09(-0.56%) |
Mar 15, 2005 | 16.70 | 16.79 | 16.51 | 16.51 | 161,541 | -0.19(-1.14%) |
Mar 14, 2005 | 16.31 | 16.71 | 16.23 | 16.70 | 362,404 | +0.28(+1.68%) |
Mar 11, 2005 | 16.59 | 16.66 | 16.40 | 16.42 | 158,628 | -0.18(-1.10%) |
Mar 10, 2005 | 16.47 | 16.61 | 16.45 | 16.61 | 218,008 | +0.13(+0.81%) |
Mar 09, 2005 | 16.79 | 16.80 | 16.44 | 16.47 | 224,575 | -0.39(-2.30%) |
Mar 08, 2005 | 16.85 | 16.88 | 16.70 | 16.86 | 203,087 | +0.03(+0.17%) |
Mar 07, 2005 | 16.84 | 16.85 | 16.69 | 16.83 | 239,950 | +0.04(+0.25%) |
Mar 04, 2005 | 16.82 | 16.83 | 16.63 | 16.79 | 361,148 | +0.07(+0.42%) |
Mar 03, 2005 | 16.71 | 16.79 | 16.54 | 16.72 | 238,581 | -0.04(-0.21%) |
Mar 02, 2005 | 16.71 | 16.88 | 16.62 | 16.76 | 221,291 | -0.10(-0.59%) |
Mar 01, 2005 | 16.82 | 16.85 | 16.61 | 16.85 | 235,017 | +0.10(+0.59%) |
Feb 28, 2005 | 16.43 | 16.77 | 16.21 | 16.76 | 308,735 | +0.18(+1.11%) |
Feb 25, 2005 | 16.30 | 16.58 | 16.25 | 16.57 | 188,754 | +0.19(+1.16%) |
Feb 24, 2005 | 16.35 | 16.42 | 16.20 | 16.38 | 220,982 | +0.07(+0.43%) |
Feb 23, 2005 | 16.25 | 16.47 | 16.25 | 16.31 | 254,525 | -0.02(-0.13%) |
Feb 22, 2005 | 16.49 | 16.64 | 16.27 | 16.33 | 404,921 | -0.25(-1.49%) |
Feb 18, 2005 | 16.58 | 16.73 | 16.47 | 16.58 | 227,163 | -0.05(-0.30%) |
Feb 17, 2005 | 16.69 | 16.78 | 16.61 | 16.63 | 165,474 | -0.11(-0.67%) |
Feb 16, 2005 | 16.79 | 16.79 | 16.64 | 16.74 | 169,314 | +0.01(+0.08%) |
Feb 15, 2005 | 16.76 | 16.90 | 16.67 | 16.73 | 258,252 | -0.08(-0.50%) |
Feb 14, 2005 | 16.89 | 16.89 | 16.65 | 16.81 | 169,016 | +0.06(+0.38%) |
Feb 11, 2005 | 16.65 | 16.83 | 16.61 | 16.75 | 208,375 | +0.01(+0.08%) |
Feb 10, 2005 | 16.79 | 16.90 | 16.62 | 16.73 | 278,182 | -0.09(-0.54%) |
Feb 09, 2005 | 16.93 | 17.08 | 16.81 | 16.83 | 189,777 | -0.21(-1.24%) |
Feb 08, 2005 | 16.93 | 17.09 | 16.93 | 17.04 | 235,132 | +0.05(+0.29%) |
Feb 07, 2005 | 16.93 | 17.04 | 16.87 | 16.99 | 188,561 | +0.02(+0.12%) |
Feb 04, 2005 | 16.79 | 16.97 | 16.71 | 16.97 | 239,600 | +0.23(+1.35%) |
Feb 03, 2005 | 16.72 | 16.76 | 16.58 | 16.74 | 500,194 | +0.02(+0.13%) |
Feb 02, 2005 | 17.02 | 17.03 | 16.69 | 16.72 | 378,067 | -0.12(-0.69%) |
Feb 01, 2005 | 16.72 | 16.84 | 16.63 | 16.84 | 420,662 | +0.13(+0.77%) |
Jan 31, 2005 | 16.28 | 16.71 | 16.28 | 16.71 | 707,753 | +0.38(+2.32%) |
Jan 28, 2005 | 16.15 | 16.33 | 16.09 | 16.33 | 366,493 | +0.11(+0.67%) |
Jan 27, 2005 | 16.22 | 16.41 | 16.19 | 16.22 | 293,897 | -0.08(-0.47%) |
Jan 26, 2005 | 16.15 | 16.37 | 16.15 | 16.30 | 319,451 | +0.12(+0.75%) |
Jan 25, 2005 | 16.34 | 16.34 | 16.11 | 16.18 | 242,603 | -0.08(-0.51%) |
Jan 24, 2005 | 16.52 | 16.52 | 16.11 | 16.26 | 300,213 | -0.16(-0.98%) |
Jan 21, 2005 | 16.53 | 16.53 | 16.34 | 16.42 | 203,017 | +0.04(+0.27%) |
Jan 20, 2005 | 16.23 | 16.48 | 16.21 | 16.37 | 280,751 | -0.01(-0.04%) |
Jan 19, 2005 | 16.30 | 16.43 | 16.27 | 16.38 | 226,809 | +0.05(+0.31%) |
Jan 18, 2005 | 16.05 | 16.34 | 16.05 | 16.33 | 235,660 | +0.17(+1.07%) |
Jan 14, 2005 | 16.20 | 16.28 | 16.01 | 16.16 | 230,858 | +0.07(+0.44%) |
Jan 13, 2005 | 15.91 | 16.24 | 15.91 | 16.09 | 452,246 | +0.05(+0.32%) |
Jan 12, 2005 | 16.10 | 16.19 | 15.88 | 16.03 | 330,559 | -0.08(-0.48%) |
Jan 11, 2005 | 16.32 | 16.32 | 16.11 | 16.11 | 375,857 | -0.12(-0.71%) |
Jan 10, 2005 | 16.10 | 16.27 | 16.03 | 16.23 | 396,513 | +0.05(+0.32%) |
Jan 07, 2005 | 16.21 | 16.35 | 16.16 | 16.18 | 352,902 | -0.09(-0.55%) |
Jan 06, 2005 | 16.18 | 16.35 | 16.17 | 16.27 | 581,881 | -0.13(-0.78%) |
Jan 05, 2005 | 16.71 | 16.80 | 16.38 | 16.39 | 324,003 | -0.27(-1.62%) |
Jan 04, 2005 | 16.75 | 16.96 | 16.65 | 16.66 | 242,152 | -0.19(-1.10%) |
Jan 03, 2005 | 16.98 | 17.07 | 16.76 | 16.85 | 223,402 | -0.17(-1.02%) |
Dec 31, 2004 | 16.93 | 17.06 | 16.48 | 17.02 | 241,982 | +0.01(+0.04%) |
Dec 30, 2004 | 16.73 | 17.02 | 16.71 | 17.02 | 176,341 | +0.16(+0.95%) |
Dec 29, 2004 | 16.68 | 17.07 | 16.68 | 16.86 | 167,922 | -0.12(-0.68%) |
Dec 28, 2004 | 16.91 | 17.01 | 16.74 | 16.97 | 175,718 | +0.10(+0.57%) |
Dec 27, 2004 | 17.03 | 17.04 | 16.74 | 16.87 | 127,384 | -0.01(-0.08%) |
Dec 23, 2004 | 16.84 | 17.02 | 16.84 | 16.89 | 130,190 | -0.01(-0.08%) |
Dec 22, 2004 | 16.79 | 16.99 | 16.79 | 16.90 | 172,444 | +0.04(+0.27%) |
Dec 21, 2004 | 16.59 | 16.90 | 16.59 | 16.86 | 270,983 | +0.12(+0.73%) |
Dec 20, 2004 | 16.82 | 16.84 | 16.60 | 16.73 | 400,862 | +0.17(+1.01%) |
Dec 17, 2004 | 17.11 | 17.25 | 16.57 | 16.57 | 1,601,110 | -0.60(-3.51%) |
Dec 16, 2004 | 17.05 | 17.21 | 17.05 | 17.17 | 298,424 | +0.04(+0.26%) |
Dec 15, 2004 | 17.02 | 17.16 | 16.91 | 17.12 | 305,908 | +0.08(+0.45%) |
Dec 14, 2004 | 17.18 | 17.19 | 16.78 | 17.05 | 611,973 | -0.17(-1.01%) |
Dec 13, 2004 | 17.12 | 17.22 | 16.96 | 17.22 | 308,403 | +0.10(+0.56%) |
Dec 10, 2004 | 17.16 | 17.16 | 16.93 | 17.12 | 388,388 | +0.05(+0.27%) |
Dec 09, 2004 | 17.04 | 17.14 | 16.90 | 17.08 | 352,528 | -0.05(-0.30%) |
Dec 08, 2004 | 17.36 | 17.36 | 17.06 | 17.13 | 269,424 | -0.10(-0.56%) |
Dec 07, 2004 | 17.61 | 17.66 | 17.16 | 17.23 | 258,042 | -0.46(-2.61%) |
Dec 06, 2004 | 17.51 | 17.81 | 17.51 | 17.69 | 432,981 | +0.04(+0.25%) |
Dec 03, 2004 | 17.55 | 17.70 | 17.50 | 17.64 | 550,074 | -0.05(-0.29%) |
Dec 02, 2004 | 17.39 | 17.70 | 17.33 | 17.70 | 229,353 | +0.15(+0.88%) |
Dec 01, 2004 | 17.12 | 17.54 | 17.09 | 17.54 | 205,186 | +0.24(+1.41%) |
Nov 30, 2004 | 17.31 | 17.32 | 17.07 | 17.30 | 421,755 | +0.07(+0.41%) |
Nov 29, 2004 | 17.32 | 17.32 | 17.12 | 17.23 | 253,832 | +0.01(+0.04%) |
Nov 26, 2004 | 17.12 | 17.31 | 17.12 | 17.22 | 58,780 | +0.07(+0.38%) |
Nov 24, 2004 | 17.25 | 17.28 | 17.14 | 17.15 | 144,690 | -0.04(-0.23%) |
Nov 23, 2004 | 17.18 | 17.25 | 16.91 | 17.20 | 178,368 | +0.10(+0.56%) |
Nov 22, 2004 | 16.87 | 17.13 | 16.87 | 17.10 | 197,390 | +0.12(+0.72%) |
Nov 19, 2004 | 17.09 | 17.21 | 16.92 | 16.98 | 177,433 | -0.28(-1.64%) |
Nov 18, 2004 | 17.33 | 17.34 | 17.12 | 17.26 | 99,163 | -0.06(-0.33%) |
Nov 17, 2004 | 17.43 | 17.43 | 17.16 | 17.32 | 193,960 | +0.10(+0.56%) |
Nov 16, 2004 | 17.27 | 17.43 | 17.15 | 17.22 | 164,492 | -0.21(-1.21%) |
Nov 15, 2004 | 17.23 | 17.43 | 17.19 | 17.43 | 179,148 | +0.12(+0.67%) |
Nov 12, 2004 | 17.02 | 17.38 | 16.96 | 17.32 | 368,587 | +0.15(+0.86%) |
Nov 11, 2004 | 16.97 | 17.17 | 16.84 | 17.17 | 196,923 | +0.09(+0.55%) |
Nov 10, 2004 | 17.12 | 17.12 | 16.73 | 17.08 | 225,767 | +0.01(+0.09%) |
Nov 09, 2004 | 16.84 | 17.11 | 16.74 | 17.06 | 385,426 | +0.16(+0.95%) |
Nov 08, 2004 | 16.75 | 16.94 | 16.73 | 16.90 | 183,514 | +0.01(+0.04%) |
Nov 05, 2004 | 16.75 | 16.96 | 16.61 | 16.89 | 297,021 | +0.06(+0.38%) |
Nov 04, 2004 | 16.48 | 16.89 | 16.43 | 16.83 | 402,265 | +0.14(+0.85%) |
Nov 03, 2004 | 16.50 | 16.69 | 16.43 | 16.69 | 333,350 | +0.35(+2.12%) |
Nov 02, 2004 | 16.35 | 16.52 | 16.24 | 16.34 | 184,605 | -0.01(-0.04%) |
Nov 01, 2004 | 16.35 | 16.50 | 16.22 | 16.35 | 234,654 | -0.02(-0.12%) |
Oct 29, 2004 | 16.35 | 16.39 | 16.21 | 16.37 | 182,890 | +0.03(+0.16%) |
Oct 28, 2004 | 16.22 | 16.34 | 16.09 | 16.34 | 220,934 | +0.06(+0.35%) |
Oct 27, 2004 | 16.12 | 16.31 | 15.91 | 16.28 | 222,337 | +0.31(+1.93%) |
Oct 26, 2004 | 16.00 | 16.09 | 15.85 | 15.98 | 418,169 | -0.03(-0.16%) |
Oct 25, 2004 | 15.84 | 16.06 | 15.62 | 16.00 | 376,539 | +0.35(+2.25%) |
Oct 22, 2004 | 15.87 | 15.89 | 15.65 | 15.65 | 248,063 | -0.05(-0.33%) |
Oct 21, 2004 | 15.73 | 15.87 | 15.56 | 15.70 | 170,573 | -0.05(-0.33%) |
Oct 20, 2004 | 15.97 | 16.00 | 15.75 | 15.75 | 311,677 | -0.29(-1.84%) |
Oct 19, 2004 | 16.18 | 16.41 | 16.01 | 16.05 | 202,068 | -0.28(-1.73%) |
Oct 18, 2004 | 16.16 | 16.38 | 16.16 | 16.33 | 181,019 | -0.01(-0.08%) |
Oct 15, 2004 | 16.35 | 16.46 | 16.17 | 16.34 | 168,390 | +0.12(+0.71%) |
Oct 14, 2004 | 16.41 | 16.41 | 16.16 | 16.23 | 180,551 | -0.07(-0.43%) |
Oct 13, 2004 | 16.32 | 16.52 | 16.27 | 16.30 | 160,126 | -0.18(-1.09%) |
Oct 12, 2004 | 16.14 | 16.55 | 16.13 | 16.48 | 148,744 | +0.12(+0.74%) |
Oct 11, 2004 | 16.34 | 16.35 | 16.16 | 16.35 | 140,637 | +0.15(+0.95%) |
Oct 08, 2004 | 16.19 | 16.44 | 16.19 | 16.20 | 146,250 | -0.17(-1.02%) |
Oct 07, 2004 | 16.43 | 16.47 | 16.15 | 16.37 | 166,519 | +0.01(+0.04%) |
Oct 06, 2004 | 16.07 | 16.37 | 16.07 | 16.36 | 145,158 | -0.04(-0.27%) |
Oct 05, 2004 | 16.39 | 16.42 | 16.27 | 16.41 | 345,667 | +0.03(+0.16%) |
Oct 04, 2004 | 16.43 | 16.43 | 16.29 | 16.38 | 322,124 | +0.03(+0.20%) |
Oct 01, 2004 | 16.19 | 16.43 | 16.01 | 16.35 | 229,977 | +0.22(+1.35%) |
Sep 30, 2004 | 16.00 | 16.19 | 15.99 | 16.13 | 420,507 | +0.06(+0.36%) |
Sep 29, 2004 | 15.85 | 16.23 | 15.84 | 16.07 | 383,711 | -0.06(-0.36%) |
Sep 28, 2004 | 15.96 | 16.16 | 15.96 | 16.13 | 144,067 | +0.27(+1.70%) |
Sep 27, 2004 | 15.96 | 16.03 | 15.86 | 15.86 | 137,050 | -0.22(-1.40%) |
Sep 24, 2004 | 15.94 | 16.13 | 15.91 | 16.09 | 158,411 | +0.06(+0.36%) |
Sep 23, 2004 | 16.10 | 16.13 | 16.03 | 16.03 | 242,450 | -0.13(-0.83%) |
Sep 22, 2004 | 16.26 | 16.35 | 16.00 | 16.16 | 300,763 | -0.21(-1.29%) |
Sep 21, 2004 | 16.40 | 16.40 | 16.23 | 16.37 | 237,617 | +0.08(+0.47%) |
Sep 20, 2004 | 16.52 | 16.61 | 16.29 | 16.30 | 254,456 | -0.32(-1.93%) |
Sep 17, 2004 | 16.53 | 16.66 | 16.42 | 16.62 | 385,894 | -0.03(-0.15%) |
Sep 16, 2004 | 16.53 | 16.64 | 16.32 | 16.64 | 253,208 | +0.28(+1.69%) |
Sep 15, 2004 | 16.56 | 16.57 | 16.33 | 16.37 | 240,735 | -0.08(-0.51%) |
Sep 14, 2004 | 16.50 | 16.57 | 16.40 | 16.45 | 216,100 | -0.14(-0.85%) |
Sep 13, 2004 | 16.56 | 16.62 | 16.53 | 16.59 | 137,518 | +0.08(+0.51%) |
Sep 10, 2004 | 16.37 | 16.56 | 16.27 | 16.51 | 199,885 | +0.09(+0.55%) |
Sep 09, 2004 | 16.37 | 16.67 | 16.37 | 16.42 | 295,618 | -0.03(-0.16%) |
Sep 08, 2004 | 16.55 | 16.67 | 16.41 | 16.44 | 178,680 | -0.22(-1.35%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.49 | 16.67 | 478,041 | +0.14(+0.85%) |
Sep 03, 2004 | 16.30 | 16.67 | 16.21 | 16.53 | 196,923 | +0.11(+0.66%) |
Sep 02, 2004 | 16.46 | 16.48 | 16.27 | 16.42 | 384,179 | -0.04(-0.23%) |
Sep 01, 2004 | 16.58 | 16.58 | 16.29 | 16.46 | 313,236 | -0.06(-0.39%) |
Aug 31, 2004 | 16.35 | 16.56 | 16.20 | 16.52 | 173,535 | +0.18(+1.10%) |
Aug 30, 2004 | 16.27 | 16.46 | 16.23 | 16.34 | 352,528 | -0.04(-0.24%) |
Aug 27, 2004 | 16.39 | 16.39 | 16.32 | 16.38 | 205,654 | -0.05(-0.31%) |
Aug 26, 2004 | 16.32 | 16.46 | 16.32 | 16.43 | 376,851 | +0.08(+0.51%) |
Aug 25, 2004 | 16.17 | 16.43 | 16.11 | 16.35 | 273,634 | +0.10(+0.59%) |
Aug 24, 2004 | 16.33 | 16.55 | 16.21 | 16.25 | 326,645 | -0.04(-0.24%) |
Aug 23, 2004 | 16.55 | 16.62 | 16.27 | 16.29 | 341,146 | -0.22(-1.36%) |
Aug 20, 2004 | 16.14 | 16.52 | 16.14 | 16.52 | 198,170 | +0.28(+1.70%) |
Aug 19, 2004 | 16.19 | 16.35 | 16.16 | 16.24 | 110,700 | -0.10(-0.59%) |
Aug 18, 2004 | 16.25 | 16.53 | 16.21 | 16.34 | 317,134 | +0.03(+0.20%) |
Aug 17, 2004 | 16.16 | 16.35 | 16.16 | 16.30 | 320,253 | +0.04(+0.28%) |
Aug 16, 2004 | 15.88 | 16.28 | 15.88 | 16.26 | 231,224 | +0.26(+1.60%) |
Aug 13, 2004 | 15.85 | 16.03 | 15.85 | 16.00 | 152,954 | +0.08(+0.52%) |
Aug 12, 2004 | 15.87 | 16.07 | 15.87 | 15.92 | 162,777 | -0.13(-0.80%) |
Aug 11, 2004 | 15.88 | 16.25 | 15.77 | 16.05 | 230,756 | -0.03(-0.20%) |
Aug 10, 2004 | 15.86 | 16.09 | 15.80 | 16.08 | 211,267 | +0.28(+1.79%) |
Aug 09, 2004 | 15.84 | 15.91 | 15.68 | 15.80 | 228,418 | -0.15(-0.93%) |
Aug 06, 2004 | 15.87 | 16.07 | 15.86 | 15.94 | 274,413 | -0.03(-0.16%) |
Aug 05, 2004 | 16.04 | 16.21 | 15.88 | 15.97 | 277,064 | -0.17(-1.03%) |
Aug 04, 2004 | 15.91 | 16.18 | 15.83 | 16.14 | 258,666 | +0.10(+0.64%) |
Aug 03, 2004 | 16.07 | 16.18 | 15.93 | 16.03 | 231,068 | -0.13(-0.83%) |
Aug 02, 2004 | 16.03 | 16.18 | 15.80 | 16.17 | 368,587 | +0.10(+0.64%) |
Jul 30, 2004 | 16.09 | 16.22 | 16.03 | 16.07 | 383,711 | -0.15(-0.95%) |
Jul 29, 2004 | 16.19 | 16.23 | 16.00 | 16.22 | 288,758 | +0.18(+1.12%) |
Jul 28, 2004 | 16.14 | 16.25 | 15.90 | 16.04 | 362,506 | -0.17(-1.07%) |
Jul 27, 2004 | 16.00 | 16.28 | 16.00 | 16.21 | 645,807 | +0.08(+0.52%) |
Jul 26, 2004 | 15.94 | 16.19 | 15.82 | 16.13 | 393,378 | +0.37(+2.36%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.75 | 15.76 | 283,300 | -0.06(-0.41%) |
Jul 22, 2004 | 16.06 | 16.27 | 15.80 | 15.82 | 312,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.55 | 16.61 | 16.03 | 16.03 | 434,540 | -0.45(-2.72%) |
Jul 20, 2004 | 16.16 | 16.52 | 16.11 | 16.48 | 568,161 | +0.34(+2.11%) |
Jul 19, 2004 | 15.65 | 16.39 | 15.49 | 16.14 | 801,412 | +0.55(+3.54%) |
Jul 16, 2004 | 15.51 | 15.70 | 15.44 | 15.59 | 419,260 | +0.17(+1.12%) |
Jul 15, 2004 | 14.98 | 15.52 | 14.98 | 15.41 | 346,135 | +0.24(+1.61%) |
Jul 14, 2004 | 15.17 | 15.39 | 15.09 | 15.17 | 161,373 | -0.10(-0.67%) |
Jul 13, 2004 | 15.26 | 15.30 | 15.09 | 15.27 | 129,099 | +0.08(+0.55%) |
Jul 12, 2004 | 15.15 | 15.25 | 14.96 | 15.19 | 171,508 | +0.15(+0.98%) |
Jul 09, 2004 | 14.98 | 15.21 | 14.94 | 15.04 | 125,513 | +0.03(+0.17%) |
Jul 08, 2004 | 15.09 | 15.23 | 15.00 | 15.01 | 222,961 | -0.10(-0.64%) |
Jul 07, 2004 | 14.93 | 15.21 | 14.93 | 15.11 | 164,180 | -0.01(-0.08%) |
Jul 06, 2004 | 15.17 | 15.29 | 15.12 | 15.12 | 172,132 | -0.10(-0.67%) |
Jul 02, 2004 | 15.12 | 15.35 | 15.12 | 15.23 | 134,712 | +0.10(+0.64%) |
Jul 01, 2004 | 15.29 | 15.39 | 15.13 | 15.13 | 198,482 | -0.26(-1.71%) |
Jun 30, 2004 | 15.26 | 15.39 | 15.07 | 15.39 | 332,570 | +0.23(+1.52%) |
Jun 29, 2004 | 14.79 | 15.23 | 14.78 | 15.16 | 352,060 | +0.15(+1.03%) |
Jun 28, 2004 | 15.26 | 15.27 | 15.01 | 15.01 | 248,999 | -0.22(-1.47%) |
Jun 25, 2004 | 15.18 | 15.24 | 14.94 | 15.23 | 341,613 | +0.21(+1.41%) |
Jun 24, 2004 | 15.17 | 15.30 | 15.02 | 15.02 | 222,649 | -0.16(-1.06%) |
Jun 23, 2004 | 15.02 | 15.22 | 15.00 | 15.18 | 168,234 | +0.11(+0.72%) |
Jun 22, 2004 | 14.91 | 15.16 | 14.91 | 15.07 | 370,458 | -0.01(-0.04%) |
Jun 21, 2004 | 14.88 | 15.10 | 14.76 | 15.08 | 390,104 | +0.25(+1.69%) |
Jun 18, 2004 | 14.48 | 14.83 | 14.44 | 14.83 | 413,491 | +0.18(+1.23%) |
Jun 17, 2004 | 14.65 | 14.73 | 14.58 | 14.65 | 299,204 | -0.04(-0.26%) |
Jun 16, 2004 | 14.55 | 14.69 | 14.46 | 14.69 | 585,000 | +0.08(+0.53%) |
Jun 15, 2004 | 14.49 | 14.77 | 14.44 | 14.61 | 426,744 | +0.17(+1.20%) |
Jun 14, 2004 | 14.78 | 14.93 | 14.44 | 14.44 | 353,775 | -0.50(-3.35%) |
Jun 10, 2004 | 14.78 | 14.96 | 14.78 | 14.94 | 127,851 | +0.08(+0.56%) |
Jun 09, 2004 | 15.13 | 15.23 | 14.77 | 14.85 | 348,630 | -0.23(-1.53%) |
Jun 08, 2004 | 15.14 | 15.14 | 14.98 | 15.09 | 237,461 | -0.01(-0.08%) |
Jun 07, 2004 | 15.03 | 15.35 | 14.93 | 15.10 | 195,207 | +0.11(+0.73%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.90 | 14.99 | 211,735 | +0.13(+0.86%) |
Jun 03, 2004 | 15.19 | 15.21 | 14.86 | 14.86 | 291,876 | -0.17(-1.11%) |
Jun 02, 2004 | 15.17 | 15.34 | 15.00 | 15.03 | 218,595 | -0.21(-1.39%) |