Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 27, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 26, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 24, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 23, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 20, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 19, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 17, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 16, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 13, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 12, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 11, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 10, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 09, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 06, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 05, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 04, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 03, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
May 02, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 19.63 | 20.05 | 19.55 | 19.60 | 20,235 | +0.07(+0.36%) |
Apr 05, 2005 | 19.35 | 20.09 | 19.18 | 19.53 | 48,567 | -0.31(-1.56%) |
Apr 04, 2005 | 19.49 | 19.93 | 19.33 | 19.84 | 46,673 | +0.04(+0.20%) |
Apr 01, 2005 | 19.57 | 19.94 | 19.26 | 19.80 | 28,209 | +0.02(+0.10%) |
Mar 31, 2005 | 20.42 | 20.42 | 19.41 | 19.78 | 53,477 | -0.34(-1.69%) |
Mar 30, 2005 | 19.69 | 20.25 | 19.40 | 20.12 | 26,798 | +0.71(+3.66%) |
Mar 29, 2005 | 20.15 | 20.19 | 19.16 | 19.41 | 94,415 | -0.94(-4.62%) |
Mar 28, 2005 | 21.17 | 21.18 | 20.02 | 20.35 | 105,144 | -1.03(-4.82%) |
Mar 24, 2005 | 21.91 | 22.02 | 21.27 | 21.38 | 33,498 | -0.32(-1.47%) |
Mar 23, 2005 | 21.91 | 22.84 | 21.15 | 21.70 | 107,530 | -0.20(-0.91%) |
Mar 22, 2005 | 22.57 | 22.89 | 21.67 | 21.90 | 57,461 | -0.67(-2.97%) |
Mar 21, 2005 | 23.52 | 23.52 | 22.25 | 22.57 | 24,436 | -0.41(-1.78%) |
Mar 18, 2005 | 23.07 | 23.30 | 22.65 | 22.98 | 69,682 | +0.15(+0.66%) |
Mar 17, 2005 | 22.50 | 22.83 | 22.30 | 22.83 | 12,941 | +0.20(+0.88%) |
Mar 16, 2005 | 22.92 | 23.86 | 22.51 | 22.63 | 54,685 | -0.78(-3.33%) |
Mar 15, 2005 | 23.24 | 23.89 | 22.83 | 23.41 | 64,119 | +0.33(+1.43%) |
Mar 14, 2005 | 23.11 | 23.57 | 23.00 | 23.08 | 54,890 | -0.01(-0.04%) |
Mar 11, 2005 | 23.05 | 23.82 | 23.00 | 23.09 | 25,797 | -0.08(-0.35%) |
Mar 10, 2005 | 23.06 | 23.80 | 22.95 | 23.17 | 96,297 | +0.07(+0.30%) |
Mar 09, 2005 | 23.15 | 23.38 | 22.71 | 23.10 | 14,687 | -0.17(-0.73%) |
Mar 08, 2005 | 23.22 | 23.86 | 23.20 | 23.27 | 26,626 | -0.06(-0.26%) |
Mar 07, 2005 | 24.14 | 24.70 | 22.63 | 23.33 | 54,351 | -1.14(-4.66%) |
Mar 04, 2005 | 23.99 | 24.60 | 23.85 | 24.47 | 20,181 | +0.72(+3.03%) |
Mar 03, 2005 | 23.26 | 23.90 | 23.26 | 23.75 | 19,536 | +0.74(+3.22%) |
Mar 02, 2005 | 22.65 | 23.79 | 22.43 | 23.01 | 47,656 | -0.09(-0.39%) |
Mar 01, 2005 | 22.94 | 23.59 | 22.82 | 23.10 | 38,852 | +0.25(+1.09%) |
Feb 28, 2005 | 21.97 | 23.55 | 21.62 | 22.85 | 47,273 | +0.68(+3.07%) |
Feb 25, 2005 | 22.32 | 22.53 | 21.96 | 22.17 | 10,505 | -0.15(-0.67%) |
Feb 24, 2005 | 22.42 | 22.42 | 21.21 | 22.32 | 45,843 | -0.36(-1.59%) |
Feb 23, 2005 | 22.28 | 23.24 | 22.06 | 22.68 | 39,011 | +0.29(+1.30%) |
Feb 22, 2005 | 22.75 | 23.01 | 22.12 | 22.39 | 40,212 | -0.54(-2.35%) |
Feb 18, 2005 | 24.38 | 24.38 | 22.85 | 22.93 | 26,385 | -1.06(-4.42%) |
Feb 17, 2005 | 24.97 | 24.97 | 23.99 | 23.99 | 21,935 | -0.55(-2.24%) |
Feb 16, 2005 | 24.34 | 24.73 | 23.94 | 24.54 | 22,402 | +0.00(+0.00%) |
Feb 15, 2005 | 24.69 | 24.86 | 23.89 | 24.54 | 43,919 | -0.15(-0.61%) |
Feb 14, 2005 | 24.82 | 24.96 | 24.19 | 24.69 | 39,395 | -0.29(-1.16%) |
Feb 11, 2005 | 23.84 | 25.00 | 22.78 | 24.98 | 35,747 | +0.86(+3.57%) |
Feb 10, 2005 | 24.21 | 24.38 | 23.84 | 24.12 | 10,981 | -0.19(-0.78%) |
Feb 09, 2005 | 25.13 | 25.13 | 24.20 | 24.31 | 13,918 | -0.81(-3.22%) |
Feb 08, 2005 | 25.14 | 25.33 | 24.93 | 25.12 | 41,498 | -0.01(-0.04%) |
Feb 07, 2005 | 25.50 | 25.63 | 24.95 | 25.13 | 42,562 | -0.02(-0.08%) |
Feb 04, 2005 | 24.51 | 25.31 | 24.51 | 25.15 | 40,274 | +0.92(+3.80%) |
Feb 03, 2005 | 24.32 | 25.09 | 24.15 | 24.23 | 25,754 | -0.15(-0.62%) |
Feb 02, 2005 | 24.16 | 24.66 | 23.97 | 24.38 | 26,744 | +0.08(+0.33%) |
Feb 01, 2005 | 24.75 | 25.17 | 24.15 | 24.30 | 38,633 | -0.16(-0.65%) |
Jan 31, 2005 | 24.49 | 24.99 | 24.15 | 24.46 | 33,472 | +0.28(+1.16%) |
Jan 28, 2005 | 23.60 | 24.57 | 23.51 | 24.18 | 42,689 | +0.33(+1.38%) |
Jan 27, 2005 | 24.20 | 24.21 | 23.18 | 23.85 | 49,182 | -0.17(-0.71%) |
Jan 26, 2005 | 23.91 | 24.02 | 23.20 | 24.02 | 39,002 | +0.47(+2.00%) |
Jan 25, 2005 | 23.30 | 23.83 | 22.57 | 23.55 | 75,762 | +0.08(+0.34%) |
Jan 24, 2005 | 23.78 | 24.16 | 23.09 | 23.47 | 20,349 | -0.09(-0.38%) |
Jan 21, 2005 | 24.15 | 24.15 | 23.40 | 23.56 | 6,099 | -0.31(-1.30%) |
Jan 20, 2005 | 23.80 | 24.13 | 23.31 | 23.87 | 34,934 | -0.36(-1.49%) |
Jan 19, 2005 | 22.89 | 24.24 | 22.59 | 24.23 | 31,694 | +0.88(+3.77%) |
Jan 18, 2005 | 21.93 | 23.75 | 21.72 | 23.35 | 22,500 | +0.32(+1.39%) |
Jan 14, 2005 | 22.99 | 23.20 | 22.66 | 23.03 | 13,711 | +0.30(+1.32%) |
Jan 13, 2005 | 22.93 | 23.76 | 22.51 | 22.73 | 31,011 | -0.39(-1.69%) |
Jan 12, 2005 | 23.10 | 23.72 | 22.25 | 23.12 | 23,745 | -0.18(-0.77%) |
Jan 11, 2005 | 24.10 | 24.17 | 23.30 | 23.30 | 34,448 | -1.13(-4.63%) |
Jan 10, 2005 | 24.40 | 25.10 | 24.40 | 24.43 | 16,744 | -0.30(-1.21%) |
Jan 07, 2005 | 25.00 | 25.05 | 24.40 | 24.73 | 15,469 | -0.15(-0.60%) |
Jan 06, 2005 | 25.51 | 25.73 | 24.62 | 24.88 | 19,060 | -0.24(-0.96%) |
Jan 05, 2005 | 25.21 | 25.69 | 24.75 | 25.12 | 16,791 | +0.00(+0.00%) |
Jan 04, 2005 | 26.38 | 26.38 | 24.97 | 25.12 | 21,837 | -0.60(-2.33%) |
Jan 03, 2005 | 25.74 | 26.46 | 25.46 | 25.72 | 51,363 | +0.27(+1.06%) |
Dec 31, 2004 | 25.69 | 25.86 | 24.95 | 25.45 | 31,100 | -0.24(-0.93%) |
Dec 30, 2004 | 26.24 | 26.36 | 25.61 | 25.69 | 26,900 | -0.42(-1.61%) |
Dec 29, 2004 | 25.87 | 26.92 | 25.64 | 26.11 | 43,500 | +0.68(+2.67%) |
Dec 28, 2004 | 25.11 | 25.69 | 25.11 | 25.43 | 54,400 | +0.36(+1.44%) |
Dec 27, 2004 | 24.79 | 25.37 | 24.78 | 25.07 | 12,600 | +0.08(+0.32%) |
Dec 23, 2004 | 25.18 | 25.30 | 24.78 | 24.99 | 18,700 | -0.01(-0.04%) |
Dec 22, 2004 | 25.00 | 25.10 | 24.71 | 25.00 | 130,800 | +0.20(+0.81%) |
Dec 21, 2004 | 25.01 | 25.02 | 24.69 | 24.80 | 13,700 | -0.06(-0.24%) |
Dec 20, 2004 | 25.45 | 25.45 | 24.34 | 24.86 | 47,900 | +0.04(+0.16%) |
Dec 17, 2004 | 25.35 | 25.35 | 24.82 | 24.82 | 55,500 | -0.28(-1.12%) |
Dec 16, 2004 | 25.50 | 25.50 | 24.83 | 25.10 | 39,800 | -0.17(-0.67%) |
Dec 15, 2004 | 25.12 | 25.50 | 25.05 | 25.27 | 34,000 | +0.05(+0.20%) |
Dec 14, 2004 | 25.25 | 25.36 | 24.95 | 25.22 | 13,200 | -0.14(-0.55%) |
Dec 13, 2004 | 25.33 | 25.49 | 24.95 | 25.36 | 10,300 | +0.15(+0.60%) |
Dec 10, 2004 | 24.79 | 25.43 | 24.59 | 25.21 | 14,100 | -0.08(-0.32%) |
Dec 09, 2004 | 25.02 | 25.50 | 24.21 | 25.29 | 50,200 | +0.12(+0.48%) |
Dec 08, 2004 | 25.42 | 26.18 | 25.04 | 25.17 | 49,700 | -0.25(-0.98%) |
Dec 07, 2004 | 25.88 | 25.88 | 25.30 | 25.42 | 46,200 | -0.01(-0.04%) |
Dec 06, 2004 | 25.40 | 25.65 | 25.40 | 25.43 | 18,800 | +0.41(+1.64%) |
Dec 03, 2004 | 24.95 | 25.48 | 24.95 | 25.02 | 26,400 | -0.28(-1.11%) |
Dec 02, 2004 | 25.26 | 25.35 | 24.80 | 25.30 | 29,700 | +0.03(+0.12%) |
Dec 01, 2004 | 24.12 | 25.40 | 24.12 | 25.27 | 37,600 | +0.52(+2.10%) |
Nov 30, 2004 | 24.33 | 24.80 | 24.25 | 24.75 | 52,100 | +0.05(+0.20%) |
Nov 29, 2004 | 24.75 | 24.84 | 24.50 | 24.70 | 26,100 | -0.17(-0.68%) |
Nov 26, 2004 | 25.30 | 25.30 | 24.87 | 24.87 | 9,000 | -0.07(-0.28%) |
Nov 24, 2004 | 24.75 | 25.37 | 24.75 | 24.94 | 20,900 | -0.24(-0.95%) |
Nov 23, 2004 | 24.91 | 25.40 | 24.84 | 25.18 | 36,800 | +0.39(+1.57%) |
Nov 22, 2004 | 24.78 | 24.91 | 24.10 | 24.79 | 25,100 | +0.69(+2.86%) |
Nov 19, 2004 | 23.90 | 24.63 | 23.90 | 24.10 | 27,600 | -0.18(-0.74%) |
Nov 18, 2004 | 24.31 | 24.60 | 24.28 | 24.28 | 17,700 | -0.47(-1.90%) |
Nov 17, 2004 | 24.90 | 25.02 | 24.35 | 24.75 | 21,800 | +0.16(+0.65%) |
Nov 16, 2004 | 24.55 | 24.69 | 24.55 | 24.59 | 18,700 | -0.13(-0.53%) |
Nov 15, 2004 | 24.95 | 24.99 | 24.39 | 24.72 | 60,700 | +0.31(+1.27%) |
Nov 12, 2004 | 23.86 | 24.42 | 23.67 | 24.41 | 41,900 | +0.31(+1.29%) |
Nov 11, 2004 | 24.41 | 24.41 | 24.05 | 24.10 | 48,600 | -0.15(-0.62%) |
Nov 10, 2004 | 24.37 | 24.49 | 23.82 | 24.25 | 59,200 | +0.18(+0.75%) |
Nov 09, 2004 | 24.30 | 24.30 | 23.96 | 24.07 | 79,200 | +0.12(+0.50%) |
Nov 08, 2004 | 23.96 | 24.20 | 23.75 | 23.95 | 44,600 | +0.31(+1.31%) |
Nov 05, 2004 | 23.52 | 23.77 | 23.28 | 23.64 | 32,900 | +0.05(+0.21%) |
Nov 04, 2004 | 23.79 | 23.85 | 23.23 | 23.59 | 43,600 | -0.16(-0.67%) |
Nov 03, 2004 | 22.93 | 23.83 | 22.93 | 23.75 | 50,700 | +0.56(+2.41%) |
Nov 02, 2004 | 22.28 | 23.83 | 21.76 | 23.19 | 64,800 | +1.04(+4.70%) |
Nov 01, 2004 | 21.88 | 22.24 | 21.64 | 22.15 | 28,300 | -0.02(-0.09%) |
Oct 29, 2004 | 22.43 | 22.69 | 21.34 | 22.17 | 65,900 | -0.13(-0.58%) |
Oct 28, 2004 | 21.73 | 22.30 | 21.73 | 22.30 | 33,800 | +0.17(+0.77%) |
Oct 27, 2004 | 21.53 | 22.21 | 21.20 | 22.13 | 79,800 | +0.79(+3.70%) |
Oct 26, 2004 | 21.05 | 21.40 | 20.53 | 21.34 | 40,500 | +0.23(+1.09%) |
Oct 25, 2004 | 20.97 | 21.77 | 20.50 | 21.11 | 31,900 | +0.32(+1.54%) |
Oct 22, 2004 | 21.23 | 21.46 | 20.68 | 20.79 | 52,400 | -0.88(-4.06%) |
Oct 21, 2004 | 20.64 | 21.68 | 20.64 | 21.67 | 88,300 | +1.03(+4.99%) |
Oct 20, 2004 | 19.75 | 20.95 | 19.55 | 20.64 | 90,100 | +0.79(+3.98%) |
Oct 19, 2004 | 19.73 | 19.98 | 19.56 | 19.85 | 35,500 | +0.14(+0.71%) |
Oct 18, 2004 | 19.90 | 19.90 | 19.50 | 19.71 | 11,700 | -0.05(-0.25%) |
Oct 15, 2004 | 19.65 | 19.91 | 19.61 | 19.76 | 24,200 | +0.08(+0.41%) |
Oct 14, 2004 | 19.55 | 19.99 | 19.55 | 19.68 | 29,400 | -0.06(-0.30%) |
Oct 13, 2004 | 19.76 | 19.87 | 19.60 | 19.74 | 36,700 | -0.19(-0.95%) |
Oct 12, 2004 | 19.52 | 20.00 | 19.52 | 19.93 | 27,500 | +0.12(+0.61%) |
Oct 11, 2004 | 20.00 | 20.00 | 19.62 | 19.81 | 8,800 | +0.08(+0.41%) |
Oct 08, 2004 | 19.82 | 20.00 | 19.60 | 19.73 | 33,200 | -0.26(-1.30%) |
Oct 07, 2004 | 19.65 | 20.00 | 19.60 | 19.99 | 41,300 | +0.06(+0.30%) |
Oct 06, 2004 | 19.56 | 19.94 | 19.50 | 19.93 | 27,800 | +0.08(+0.40%) |
Oct 05, 2004 | 19.00 | 19.99 | 19.00 | 19.85 | 50,600 | +0.37(+1.90%) |
Oct 04, 2004 | 19.88 | 19.99 | 18.99 | 19.48 | 51,200 | -0.32(-1.62%) |
Oct 01, 2004 | 18.60 | 19.81 | 18.52 | 19.80 | 29,000 | +0.86(+4.54%) |
Sep 30, 2004 | 18.75 | 18.95 | 18.38 | 18.94 | 44,600 | +0.19(+1.01%) |
Sep 29, 2004 | 18.35 | 18.75 | 18.20 | 18.75 | 83,000 | +0.08(+0.43%) |
Sep 28, 2004 | 19.00 | 19.00 | 18.54 | 18.67 | 45,000 | -0.09(-0.48%) |
Sep 27, 2004 | 18.75 | 19.05 | 18.75 | 18.76 | 111,200 | -0.39(-2.04%) |
Sep 24, 2004 | 18.93 | 19.27 | 18.81 | 19.15 | 38,400 | -0.06(-0.31%) |
Sep 23, 2004 | 19.21 | 19.48 | 19.14 | 19.21 | 14,200 | -0.09(-0.47%) |
Sep 22, 2004 | 19.57 | 19.73 | 19.03 | 19.30 | 38,800 | -0.62(-3.11%) |
Sep 21, 2004 | 19.33 | 19.92 | 19.16 | 19.92 | 35,900 | +0.31(+1.58%) |
Sep 20, 2004 | 19.75 | 19.83 | 19.52 | 19.61 | 19,000 | -0.24(-1.21%) |
Sep 17, 2004 | 19.37 | 20.00 | 19.36 | 19.85 | 174,200 | +0.49(+2.53%) |
Sep 16, 2004 | 19.05 | 19.74 | 19.05 | 19.36 | 30,500 | -0.09(-0.46%) |
Sep 15, 2004 | 19.26 | 19.71 | 19.17 | 19.45 | 67,900 | +0.00(+0.00%) |
Sep 14, 2004 | 19.00 | 19.52 | 19.00 | 19.45 | 73,200 | -0.05(-0.26%) |
Sep 13, 2004 | 19.34 | 19.74 | 19.00 | 19.50 | 114,500 | +0.72(+3.83%) |
Sep 10, 2004 | 19.19 | 19.19 | 18.52 | 18.78 | 23,500 | -0.14(-0.74%) |
Sep 09, 2004 | 18.50 | 19.10 | 18.24 | 18.92 | 187,700 | +0.06(+0.32%) |
Sep 08, 2004 | 18.52 | 19.00 | 18.50 | 18.86 | 89,500 | +0.18(+0.96%) |
Sep 07, 2004 | 18.44 | 18.89 | 18.11 | 18.68 | 164,000 | +0.27(+1.47%) |
Sep 03, 2004 | 18.51 | 18.52 | 17.97 | 18.41 | 49,100 | -0.02(-0.11%) |
Sep 02, 2004 | 18.35 | 18.44 | 18.06 | 18.43 | 55,100 | +0.06(+0.33%) |
Sep 01, 2004 | 18.60 | 19.75 | 18.16 | 18.37 | 114,400 | -0.35(-1.87%) |
Aug 31, 2004 | 18.61 | 18.93 | 18.07 | 18.72 | 95,200 | +0.25(+1.35%) |
Aug 30, 2004 | 18.25 | 18.56 | 18.25 | 18.47 | 39,300 | +0.07(+0.38%) |
Aug 27, 2004 | 18.57 | 18.57 | 18.28 | 18.40 | 35,800 | +0.06(+0.33%) |
Aug 26, 2004 | 17.90 | 18.37 | 17.60 | 18.34 | 49,000 | -0.02(-0.11%) |
Aug 25, 2004 | 18.16 | 18.40 | 17.91 | 18.36 | 37,100 | +0.06(+0.33%) |
Aug 24, 2004 | 18.60 | 18.60 | 18.25 | 18.30 | 38,400 | +0.03(+0.16%) |
Aug 23, 2004 | 18.25 | 18.45 | 18.25 | 18.27 | 40,700 | -0.05(-0.27%) |
Aug 20, 2004 | 18.47 | 18.65 | 18.25 | 18.32 | 47,221 | -0.01(-0.05%) |
Aug 19, 2004 | 18.80 | 18.80 | 18.18 | 18.33 | 41,600 | -0.08(-0.43%) |
Aug 18, 2004 | 18.05 | 18.64 | 18.05 | 18.41 | 154,900 | +0.16(+0.88%) |
Aug 17, 2004 | 18.44 | 18.44 | 18.18 | 18.25 | 79,100 | -0.15(-0.82%) |
Aug 16, 2004 | 18.00 | 18.51 | 17.95 | 18.40 | 87,400 | +0.36(+2.00%) |
Aug 13, 2004 | 17.59 | 18.32 | 17.50 | 18.04 | 164,400 | +0.26(+1.46%) |
Aug 12, 2004 | 15.24 | 18.41 | 15.00 | 17.78 | 464,300 | +3.71(+26.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.56 | 14.07 | 41,400 | -0.03(-0.21%) |
Aug 10, 2004 | 14.16 | 14.64 | 13.90 | 14.10 | 33,400 | +0.01(+0.07%) |
Aug 09, 2004 | 13.88 | 14.25 | 13.86 | 14.09 | 20,200 | +0.10(+0.71%) |
Aug 06, 2004 | 14.13 | 14.94 | 13.88 | 13.99 | 42,100 | -0.73(-4.96%) |
Aug 05, 2004 | 13.06 | 14.99 | 13.06 | 14.72 | 120,500 | +1.67(+12.80%) |
Aug 04, 2004 | 13.17 | 13.34 | 12.65 | 13.05 | 24,400 | -0.33(-2.47%) |
Aug 03, 2004 | 13.21 | 13.62 | 13.13 | 13.38 | 84,550 | -0.03(-0.22%) |
Aug 02, 2004 | 13.32 | 13.44 | 13.19 | 13.41 | 51,800 | +0.01(+0.07%) |
Jul 30, 2004 | 13.39 | 13.53 | 13.32 | 13.40 | 65,400 | -0.13(-0.96%) |
Jul 29, 2004 | 13.72 | 13.72 | 13.42 | 13.53 | 48,000 | -0.07(-0.51%) |
Jul 28, 2004 | 13.53 | 13.77 | 13.40 | 13.60 | 65,900 | +0.01(+0.07%) |
Jul 27, 2004 | 13.64 | 13.87 | 13.59 | 13.59 | 48,900 | -0.10(-0.73%) |
Jul 26, 2004 | 13.99 | 14.04 | 13.53 | 13.69 | 58,500 | -0.26(-1.86%) |
Jul 23, 2004 | 14.03 | 14.04 | 13.71 | 13.95 | 18,500 | -0.04(-0.29%) |
Jul 22, 2004 | 14.23 | 14.23 | 13.61 | 13.99 | 51,700 | -0.10(-0.71%) |
Jul 21, 2004 | 14.19 | 14.75 | 13.75 | 14.09 | 50,000 | -0.43(-2.96%) |
Jul 20, 2004 | 14.28 | 14.52 | 14.18 | 14.52 | 9,600 | +0.20(+1.40%) |
Jul 19, 2004 | 14.14 | 14.49 | 14.11 | 14.32 | 24,600 | +0.18(+1.27%) |
Jul 16, 2004 | 14.16 | 14.46 | 14.14 | 14.14 | 17,600 | -0.04(-0.28%) |
Jul 15, 2004 | 14.52 | 14.52 | 14.12 | 14.18 | 29,100 | -0.15(-1.05%) |
Jul 14, 2004 | 14.43 | 14.87 | 14.24 | 14.33 | 21,700 | -0.08(-0.56%) |
Jul 13, 2004 | 14.07 | 15.00 | 14.07 | 14.41 | 32,600 | +0.06(+0.42%) |
Jul 12, 2004 | 14.74 | 14.74 | 14.16 | 14.35 | 32,900 | -0.13(-0.90%) |
Jul 09, 2004 | 14.48 | 14.93 | 14.48 | 14.48 | 29,100 | -0.02(-0.14%) |
Jul 08, 2004 | 15.01 | 15.01 | 14.50 | 14.50 | 34,300 | -0.49(-3.27%) |
Jul 07, 2004 | 14.71 | 15.13 | 14.71 | 14.99 | 32,200 | +0.29(+1.97%) |
Jul 06, 2004 | 14.78 | 15.03 | 14.62 | 14.70 | 33,800 | -0.30(-2.00%) |
Jul 02, 2004 | 14.91 | 15.10 | 14.91 | 15.00 | 21,500 | +0.09(+0.60%) |
Jul 01, 2004 | 15.17 | 15.23 | 14.84 | 14.91 | 40,100 | -0.16(-1.06%) |
Jun 30, 2004 | 14.60 | 15.08 | 14.60 | 15.07 | 36,300 | +0.39(+2.66%) |
Jun 29, 2004 | 14.64 | 15.24 | 14.55 | 14.68 | 35,600 | -0.22(-1.48%) |
Jun 28, 2004 | 14.95 | 14.96 | 14.60 | 14.90 | 43,300 | -0.38(-2.49%) |
Jun 25, 2004 | 14.69 | 15.29 | 14.39 | 15.28 | 154,600 | +0.41(+2.76%) |
Jun 24, 2004 | 14.69 | 14.96 | 14.50 | 14.87 | 93,900 | +0.36(+2.48%) |
Jun 23, 2004 | 14.37 | 14.98 | 14.37 | 14.51 | 32,700 | -0.02(-0.14%) |
Jun 22, 2004 | 14.58 | 14.84 | 14.28 | 14.53 | 44,300 | -0.27(-1.82%) |
Jun 21, 2004 | 14.62 | 14.97 | 14.58 | 14.80 | 33,300 | +0.02(+0.14%) |
Jun 18, 2004 | 14.54 | 15.06 | 14.54 | 14.78 | 64,700 | -0.10(-0.67%) |
Jun 17, 2004 | 14.65 | 14.89 | 14.25 | 14.88 | 37,400 | +0.19(+1.29%) |
Jun 16, 2004 | 14.07 | 14.69 | 14.07 | 14.69 | 37,100 | +0.47(+3.31%) |
Jun 15, 2004 | 14.27 | 14.56 | 14.03 | 14.22 | 45,400 | -0.06(-0.42%) |
Jun 14, 2004 | 14.86 | 14.88 | 14.25 | 14.28 | 60,600 | -0.57(-3.84%) |
Jun 10, 2004 | 14.84 | 15.35 | 14.55 | 14.85 | 43,800 | +0.07(+0.47%) |
Jun 09, 2004 | 14.85 | 15.18 | 14.74 | 14.78 | 70,800 | -0.39(-2.57%) |
Jun 08, 2004 | 14.76 | 15.21 | 14.54 | 15.17 | 94,300 | +0.16(+1.07%) |
Jun 07, 2004 | 14.44 | 15.10 | 14.44 | 15.01 | 49,300 | +0.32(+2.18%) |
Jun 04, 2004 | 14.66 | 14.75 | 14.13 | 14.69 | 55,800 | -0.02(-0.14%) |
Jun 03, 2004 | 15.04 | 15.04 | 14.38 | 14.71 | 83,100 | -0.41(-2.71%) |
Jun 02, 2004 | 14.63 | 15.46 | 14.62 | 15.12 | 65,100 | +0.08(+0.53%) |