Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.26 | 17.52 | 17.26 | 17.28 | 123,904 | -0.06(-0.35%) |
May 27, 2005 | 17.42 | 17.42 | 17.20 | 17.34 | 59,874 | -0.05(-0.28%) |
May 26, 2005 | 17.12 | 17.48 | 17.12 | 17.39 | 70,697 | +0.23(+1.34%) |
May 25, 2005 | 17.45 | 17.49 | 17.14 | 17.16 | 210,186 | -0.43(-2.44%) |
May 24, 2005 | 17.51 | 17.63 | 17.44 | 17.59 | 140,865 | +0.04(+0.21%) |
May 23, 2005 | 17.56 | 17.67 | 17.51 | 17.55 | 91,185 | -0.01(-0.03%) |
May 20, 2005 | 17.70 | 17.70 | 17.33 | 17.56 | 35,305 | -0.01(-0.07%) |
May 19, 2005 | 17.61 | 17.78 | 17.42 | 17.57 | 65,390 | -0.04(-0.24%) |
May 18, 2005 | 17.39 | 17.79 | 17.29 | 17.61 | 205,016 | +0.23(+1.32%) |
May 17, 2005 | 17.21 | 17.56 | 17.10 | 17.38 | 158,755 | +0.02(+0.10%) |
May 16, 2005 | 16.98 | 17.47 | 16.98 | 17.36 | 114,283 | +0.44(+2.57%) |
May 13, 2005 | 17.06 | 17.10 | 16.79 | 16.93 | 115,739 | -0.01(-0.04%) |
May 12, 2005 | 17.21 | 17.24 | 16.86 | 16.94 | 247,484 | -0.24(-1.37%) |
May 11, 2005 | 17.06 | 17.18 | 16.82 | 17.17 | 163,475 | +0.24(+1.39%) |
May 10, 2005 | 17.09 | 17.32 | 16.89 | 16.94 | 327,232 | -0.17(-0.99%) |
May 09, 2005 | 16.87 | 17.10 | 16.58 | 17.10 | 88,765 | +0.21(+1.22%) |
May 06, 2005 | 17.00 | 17.06 | 16.69 | 16.90 | 145,232 | +0.08(+0.47%) |
May 05, 2005 | 16.99 | 16.99 | 16.60 | 16.82 | 107,726 | -0.12(-0.71%) |
May 04, 2005 | 16.73 | 17.01 | 16.60 | 16.94 | 139,905 | +0.39(+2.34%) |
May 03, 2005 | 16.92 | 17.02 | 16.49 | 16.55 | 133,369 | -0.30(-1.79%) |
May 02, 2005 | 16.73 | 16.94 | 16.59 | 16.86 | 143,187 | +0.21(+1.27%) |
Apr 29, 2005 | 16.42 | 16.66 | 16.20 | 16.64 | 182,723 | +0.41(+2.50%) |
Apr 28, 2005 | 16.40 | 16.49 | 16.24 | 16.24 | 166,362 | -0.31(-1.90%) |
Apr 27, 2005 | 16.19 | 16.60 | 16.16 | 16.55 | 167,084 | +0.38(+2.32%) |
Apr 26, 2005 | 16.70 | 16.71 | 16.18 | 16.18 | 278,368 | -0.50(-3.01%) |
Apr 25, 2005 | 16.65 | 16.78 | 16.59 | 16.68 | 207,048 | +0.16(+0.99%) |
Apr 22, 2005 | 16.72 | 16.94 | 16.38 | 16.52 | 289,441 | -0.38(-2.26%) |
Apr 21, 2005 | 16.47 | 16.91 | 16.35 | 16.90 | 307,525 | +0.66(+4.06%) |
Apr 20, 2005 | 16.74 | 16.83 | 16.21 | 16.24 | 207,631 | -0.48(-2.89%) |
Apr 19, 2005 | 16.63 | 16.73 | 16.44 | 16.72 | 183,484 | +0.18(+1.06%) |
Apr 18, 2005 | 16.40 | 16.69 | 16.23 | 16.55 | 308,135 | +0.34(+2.09%) |
Apr 15, 2005 | 16.48 | 16.64 | 16.17 | 16.21 | 132,205 | -0.27(-1.65%) |
Apr 14, 2005 | 16.77 | 16.89 | 16.48 | 16.48 | 149,534 | -0.38(-2.22%) |
Apr 13, 2005 | 17.32 | 17.32 | 16.72 | 16.86 | 175,189 | -0.46(-2.65%) |
Apr 12, 2005 | 16.69 | 17.32 | 16.60 | 17.32 | 179,828 | +0.64(+3.81%) |
Apr 11, 2005 | 17.12 | 17.12 | 16.68 | 16.68 | 234,989 | -0.27(-1.61%) |
Apr 08, 2005 | 17.42 | 17.54 | 16.95 | 16.95 | 161,719 | -0.58(-3.31%) |
Apr 07, 2005 | 17.47 | 17.61 | 17.29 | 17.53 | 77,963 | -0.07(-0.38%) |
Apr 06, 2005 | 17.38 | 17.61 | 17.26 | 17.60 | 84,636 | +0.36(+2.07%) |
Apr 05, 2005 | 17.20 | 17.38 | 17.17 | 17.24 | 88,560 | -0.01(-0.04%) |
Apr 04, 2005 | 16.97 | 17.41 | 16.90 | 17.25 | 116,346 | +0.25(+1.50%) |
Apr 01, 2005 | 17.58 | 17.59 | 16.97 | 17.00 | 273,174 | -0.54(-3.10%) |
Mar 31, 2005 | 17.39 | 17.54 | 17.24 | 17.54 | 365,380 | +0.17(+0.98%) |
Mar 30, 2005 | 17.09 | 17.38 | 17.03 | 17.37 | 314,435 | +0.33(+1.95%) |
Mar 29, 2005 | 16.87 | 17.21 | 16.81 | 17.04 | 487,915 | +0.07(+0.39%) |
Mar 28, 2005 | 16.80 | 17.01 | 16.80 | 16.97 | 92,338 | +0.16(+0.97%) |
Mar 24, 2005 | 16.99 | 17.07 | 16.81 | 16.81 | 95,734 | -0.01(-0.07%) |
Mar 23, 2005 | 16.84 | 17.00 | 16.79 | 16.82 | 158,505 | -0.12(-0.71%) |
Mar 22, 2005 | 16.92 | 17.59 | 16.85 | 16.94 | 227,045 | -0.06(-0.36%) |
Mar 21, 2005 | 17.24 | 17.24 | 16.90 | 17.00 | 134,984 | -0.18(-1.02%) |
Mar 18, 2005 | 17.17 | 17.21 | 16.67 | 17.18 | 575,834 | +0.06(+0.35%) |
Mar 17, 2005 | 17.24 | 17.24 | 17.00 | 17.12 | 206,264 | -0.03(-0.18%) |
Mar 16, 2005 | 17.72 | 17.75 | 17.06 | 17.15 | 378,520 | -0.49(-2.78%) |
Mar 15, 2005 | 17.74 | 17.96 | 17.58 | 17.64 | 211,383 | +0.06(+0.34%) |
Mar 14, 2005 | 17.53 | 17.72 | 17.33 | 17.58 | 156,972 | +0.15(+0.87%) |
Mar 11, 2005 | 17.66 | 17.78 | 17.30 | 17.43 | 145,966 | -0.19(-1.10%) |
Mar 10, 2005 | 17.59 | 17.91 | 17.41 | 17.62 | 219,211 | +0.21(+1.23%) |
Mar 09, 2005 | 17.84 | 17.84 | 17.38 | 17.40 | 221,032 | -0.30(-1.69%) |
Mar 08, 2005 | 17.62 | 17.79 | 17.45 | 17.70 | 356,319 | +0.22(+1.25%) |
Mar 07, 2005 | 17.47 | 17.79 | 17.38 | 17.49 | 443,329 | +0.13(+0.73%) |
Mar 04, 2005 | 17.18 | 17.46 | 17.08 | 17.36 | 172,780 | +0.36(+2.14%) |
Mar 03, 2005 | 17.05 | 17.07 | 16.76 | 17.00 | 115,329 | +0.10(+0.57%) |
Mar 02, 2005 | 16.95 | 17.21 | 16.87 | 16.90 | 139,721 | -0.07(-0.43%) |
Mar 01, 2005 | 16.68 | 17.13 | 16.65 | 16.97 | 134,642 | +0.33(+1.96%) |
Feb 28, 2005 | 16.81 | 16.81 | 16.41 | 16.64 | 180,228 | -0.19(-1.11%) |
Feb 25, 2005 | 16.57 | 16.83 | 16.29 | 16.83 | 165,831 | +0.21(+1.24%) |
Feb 24, 2005 | 16.27 | 16.65 | 16.27 | 16.63 | 154,663 | +0.27(+1.66%) |
Feb 23, 2005 | 16.30 | 16.54 | 16.30 | 16.35 | 148,155 | +0.13(+0.78%) |
Feb 22, 2005 | 16.55 | 16.65 | 16.18 | 16.23 | 273,408 | -0.42(-2.51%) |
Feb 18, 2005 | 16.58 | 16.70 | 16.58 | 16.64 | 161,139 | -0.04(-0.25%) |
Feb 17, 2005 | 16.78 | 16.86 | 16.64 | 16.69 | 148,365 | -0.11(-0.68%) |
Feb 16, 2005 | 16.80 | 17.03 | 16.74 | 16.80 | 243,438 | -0.10(-0.61%) |
Feb 15, 2005 | 17.02 | 17.08 | 16.78 | 16.91 | 160,130 | -0.16(-0.92%) |
Feb 14, 2005 | 16.95 | 17.07 | 16.79 | 17.06 | 143,109 | +0.15(+0.89%) |
Feb 11, 2005 | 16.72 | 17.01 | 16.59 | 16.91 | 128,763 | +0.16(+0.94%) |
Feb 10, 2005 | 16.68 | 16.89 | 16.63 | 16.75 | 159,072 | +0.02(+0.14%) |
Feb 09, 2005 | 16.92 | 17.04 | 16.48 | 16.73 | 178,261 | -0.10(-0.61%) |
Feb 08, 2005 | 16.86 | 16.95 | 16.81 | 16.83 | 274,787 | -0.13(-0.75%) |
Feb 07, 2005 | 16.87 | 17.05 | 16.81 | 16.96 | 307,081 | +0.11(+0.65%) |
Feb 04, 2005 | 16.72 | 16.85 | 16.72 | 16.85 | 130,497 | +0.05(+0.32%) |
Feb 03, 2005 | 16.64 | 16.86 | 16.64 | 16.80 | 163,253 | +0.00(+0.00%) |
Feb 02, 2005 | 16.75 | 16.84 | 16.71 | 16.80 | 116,558 | +0.01(+0.04%) |
Feb 01, 2005 | 16.74 | 16.84 | 16.74 | 16.79 | 197,952 | +0.05(+0.33%) |
Jan 31, 2005 | 16.78 | 16.84 | 16.70 | 16.74 | 325,540 | +0.09(+0.55%) |
Jan 28, 2005 | 16.66 | 16.81 | 16.54 | 16.64 | 288,765 | -0.08(-0.47%) |
Jan 27, 2005 | 16.78 | 16.82 | 16.64 | 16.72 | 153,338 | -0.05(-0.32%) |
Jan 26, 2005 | 16.69 | 16.89 | 16.55 | 16.78 | 470,960 | +0.22(+1.35%) |
Jan 25, 2005 | 16.66 | 16.75 | 16.50 | 16.55 | 296,479 | -0.04(-0.22%) |
Jan 24, 2005 | 16.70 | 16.78 | 16.52 | 16.59 | 318,340 | -0.01(-0.04%) |
Jan 21, 2005 | 16.61 | 16.86 | 16.54 | 16.60 | 567,907 | +0.08(+0.51%) |
Jan 20, 2005 | 16.31 | 16.60 | 16.14 | 16.51 | 707,499 | +0.05(+0.33%) |
Jan 19, 2005 | 17.21 | 17.52 | 16.43 | 16.46 | 692,099 | -1.58(-8.78%) |
Jan 18, 2005 | 17.76 | 18.08 | 17.71 | 18.04 | 177,748 | +0.18(+1.02%) |
Jan 14, 2005 | 17.75 | 17.97 | 17.57 | 17.86 | 175,227 | +0.24(+1.37%) |
Jan 13, 2005 | 18.07 | 18.19 | 17.55 | 17.62 | 255,669 | -0.25(-1.39%) |
Jan 12, 2005 | 17.90 | 17.99 | 17.80 | 17.87 | 274,275 | -0.07(-0.40%) |
Jan 11, 2005 | 18.01 | 18.16 | 17.73 | 17.94 | 350,260 | -0.11(-0.64%) |
Jan 10, 2005 | 18.03 | 18.16 | 17.84 | 18.05 | 172,668 | +0.30(+1.70%) |
Jan 07, 2005 | 18.02 | 18.14 | 17.75 | 17.75 | 312,568 | -0.33(-1.84%) |
Jan 06, 2005 | 18.19 | 18.31 | 17.82 | 18.08 | 108,752 | +0.04(+0.23%) |
Jan 05, 2005 | 18.01 | 18.35 | 17.87 | 18.04 | 255,059 | -0.02(-0.13%) |
Jan 04, 2005 | 18.31 | 18.52 | 17.99 | 18.07 | 370,083 | -0.18(-0.99%) |
Jan 03, 2005 | 18.84 | 18.84 | 18.17 | 18.25 | 315,485 | -0.54(-2.90%) |
Dec 31, 2004 | 19.17 | 19.17 | 18.64 | 18.79 | 107,964 | -0.07(-0.35%) |
Dec 30, 2004 | 19.00 | 19.05 | 18.85 | 18.86 | 56,544 | -0.10(-0.54%) |
Dec 29, 2004 | 18.82 | 19.10 | 18.82 | 18.96 | 47,947 | -0.22(-1.14%) |
Dec 28, 2004 | 18.95 | 19.18 | 18.86 | 19.18 | 84,155 | +0.25(+1.34%) |
Dec 27, 2004 | 18.89 | 19.05 | 18.72 | 18.93 | 120,364 | -0.05(-0.29%) |
Dec 23, 2004 | 18.96 | 19.01 | 18.86 | 18.98 | 89,446 | +0.08(+0.42%) |
Dec 22, 2004 | 18.67 | 18.93 | 18.56 | 18.90 | 154,588 | +0.21(+1.13%) |
Dec 21, 2004 | 18.39 | 18.71 | 18.36 | 18.69 | 250,152 | +0.36(+1.95%) |
Dec 20, 2004 | 18.14 | 18.34 | 17.84 | 18.33 | 141,031 | +0.09(+0.50%) |
Dec 17, 2004 | 18.41 | 18.45 | 18.09 | 18.24 | 178,231 | +0.01(+0.07%) |
Dec 16, 2004 | 18.77 | 18.92 | 18.16 | 18.23 | 132,433 | -0.51(-2.74%) |
Dec 15, 2004 | 18.46 | 18.74 | 18.37 | 18.74 | 182,199 | +0.31(+1.67%) |
Dec 14, 2004 | 18.33 | 18.44 | 18.10 | 18.44 | 108,129 | +0.15(+0.79%) |
Dec 13, 2004 | 17.99 | 18.29 | 17.78 | 18.29 | 148,140 | +0.41(+2.30%) |
Dec 10, 2004 | 17.99 | 17.99 | 17.64 | 17.88 | 204,520 | +0.04(+0.24%) |
Dec 09, 2004 | 17.99 | 18.06 | 17.61 | 17.84 | 140,700 | -0.19(-1.04%) |
Dec 08, 2004 | 17.86 | 18.07 | 17.73 | 18.02 | 181,869 | +0.16(+0.91%) |
Dec 07, 2004 | 18.47 | 18.48 | 17.85 | 17.86 | 143,511 | -0.64(-3.43%) |
Dec 06, 2004 | 18.64 | 18.82 | 18.39 | 18.50 | 117,718 | -0.30(-1.61%) |
Dec 03, 2004 | 19.20 | 19.23 | 18.63 | 18.80 | 201,213 | -0.47(-2.45%) |
Dec 02, 2004 | 18.99 | 19.35 | 18.99 | 19.27 | 130,449 | +0.07(+0.35%) |
Dec 01, 2004 | 18.75 | 19.22 | 18.63 | 19.20 | 271,150 | +0.57(+3.08%) |
Nov 30, 2004 | 18.52 | 18.76 | 18.52 | 18.63 | 108,790 | -0.06(-0.32%) |
Nov 29, 2004 | 18.75 | 18.77 | 18.28 | 18.69 | 189,639 | +0.07(+0.39%) |
Nov 26, 2004 | 18.72 | 18.80 | 18.56 | 18.62 | 38,192 | -0.06(-0.32%) |
Nov 24, 2004 | 18.86 | 18.86 | 18.55 | 18.68 | 149,959 | -0.07(-0.39%) |
Nov 23, 2004 | 18.85 | 18.88 | 18.34 | 18.75 | 106,476 | +0.07(+0.39%) |
Nov 22, 2004 | 18.37 | 18.72 | 18.29 | 18.68 | 108,956 | +0.37(+2.02%) |
Nov 19, 2004 | 18.47 | 18.74 | 18.31 | 18.31 | 90,273 | -0.40(-2.13%) |
Nov 18, 2004 | 18.56 | 18.80 | 18.42 | 18.71 | 134,748 | +0.10(+0.55%) |
Nov 17, 2004 | 18.53 | 18.77 | 18.44 | 18.60 | 137,393 | +0.19(+1.05%) |
Nov 16, 2004 | 18.67 | 18.78 | 18.36 | 18.41 | 79,691 | -0.47(-2.50%) |
Nov 15, 2004 | 18.84 | 18.89 | 18.62 | 18.88 | 206,173 | +0.04(+0.21%) |
Nov 12, 2004 | 18.30 | 18.91 | 18.30 | 18.84 | 140,039 | +0.08(+0.41%) |
Nov 11, 2004 | 18.59 | 18.77 | 18.43 | 18.77 | 129,788 | +0.13(+0.71%) |
Nov 10, 2004 | 18.67 | 18.76 | 18.54 | 18.63 | 116,065 | -0.02(-0.10%) |
Nov 09, 2004 | 18.44 | 18.67 | 18.33 | 18.65 | 106,310 | +0.14(+0.75%) |
Nov 08, 2004 | 18.30 | 18.77 | 18.30 | 18.51 | 86,801 | -0.23(-1.23%) |
Nov 05, 2004 | 18.78 | 18.89 | 18.60 | 18.74 | 105,153 | -0.15(-0.77%) |
Nov 04, 2004 | 18.64 | 18.89 | 18.18 | 18.89 | 263,379 | +0.07(+0.39%) |
Nov 03, 2004 | 19.03 | 19.26 | 18.50 | 18.82 | 501,132 | +0.07(+0.36%) |
Nov 02, 2004 | 19.05 | 19.11 | 18.67 | 18.75 | 169,634 | -0.42(-2.21%) |
Nov 01, 2004 | 19.04 | 19.17 | 18.88 | 19.17 | 198,237 | +0.10(+0.54%) |
Oct 29, 2004 | 19.19 | 19.35 | 18.97 | 19.07 | 144,999 | -0.27(-1.41%) |
Oct 28, 2004 | 19.22 | 19.34 | 19.12 | 19.34 | 91,430 | -0.11(-0.56%) |
Oct 27, 2004 | 18.99 | 19.46 | 18.74 | 19.45 | 115,734 | +0.48(+2.55%) |
Oct 26, 2004 | 18.88 | 18.97 | 18.53 | 18.97 | 125,655 | +0.08(+0.45%) |
Oct 25, 2004 | 18.63 | 18.93 | 18.52 | 18.88 | 233,619 | +0.14(+0.74%) |
Oct 22, 2004 | 19.13 | 19.40 | 18.71 | 18.74 | 194,599 | -0.56(-2.88%) |
Oct 21, 2004 | 19.29 | 19.54 | 19.07 | 19.30 | 147,479 | -0.07(-0.34%) |
Oct 20, 2004 | 18.69 | 19.40 | 18.64 | 19.37 | 218,408 | +0.24(+1.23%) |
Oct 19, 2004 | 19.42 | 19.51 | 19.06 | 19.13 | 104,822 | -0.15(-0.78%) |
Oct 18, 2004 | 19.25 | 19.42 | 18.94 | 19.28 | 85,809 | +0.00(+0.00%) |
Oct 15, 2004 | 18.71 | 19.42 | 18.71 | 19.28 | 109,617 | +0.56(+2.97%) |
Oct 14, 2004 | 18.96 | 19.08 | 18.73 | 18.73 | 62,992 | -0.25(-1.31%) |
Oct 13, 2004 | 19.32 | 19.47 | 18.97 | 18.97 | 131,441 | -0.30(-1.57%) |
Oct 12, 2004 | 19.14 | 19.35 | 19.02 | 19.28 | 107,302 | -0.03(-0.16%) |
Oct 11, 2004 | 19.06 | 19.31 | 19.06 | 19.31 | 23,642 | +0.21(+1.08%) |
Oct 08, 2004 | 19.14 | 19.42 | 19.08 | 19.10 | 66,134 | -0.18(-0.91%) |
Oct 07, 2004 | 19.53 | 19.58 | 19.22 | 19.28 | 58,528 | -0.33(-1.70%) |
Oct 06, 2004 | 19.37 | 19.66 | 19.25 | 19.61 | 73,904 | +0.39(+2.02%) |
Oct 05, 2004 | 19.37 | 19.59 | 19.11 | 19.22 | 91,926 | -0.31(-1.61%) |
Oct 04, 2004 | 19.63 | 19.83 | 19.39 | 19.54 | 115,238 | -0.04(-0.19%) |
Oct 01, 2004 | 18.78 | 19.61 | 18.78 | 19.57 | 182,365 | +0.77(+4.12%) |
Sep 30, 2004 | 18.68 | 19.06 | 18.68 | 18.80 | 117,553 | -0.06(-0.32%) |
Sep 29, 2004 | 18.57 | 18.86 | 18.54 | 18.86 | 117,388 | +0.16(+0.87%) |
Sep 28, 2004 | 18.34 | 18.70 | 18.20 | 18.70 | 74,401 | +0.51(+2.83%) |
Sep 27, 2004 | 18.48 | 18.48 | 18.17 | 18.18 | 116,726 | -0.31(-1.70%) |
Sep 24, 2004 | 18.38 | 18.60 | 18.32 | 18.50 | 85,643 | +0.11(+0.63%) |
Sep 23, 2004 | 18.50 | 18.68 | 18.35 | 18.38 | 78,865 | -0.03(-0.16%) |
Sep 22, 2004 | 18.72 | 18.72 | 18.34 | 18.41 | 165,500 | -0.43(-2.28%) |
Sep 21, 2004 | 18.86 | 18.95 | 18.77 | 18.84 | 143,180 | +0.00(+0.00%) |
Sep 20, 2004 | 18.85 | 18.99 | 18.71 | 18.84 | 78,038 | -0.01(-0.06%) |
Sep 17, 2004 | 19.06 | 19.57 | 18.70 | 18.85 | 283,385 | -0.21(-1.11%) |
Sep 16, 2004 | 18.84 | 19.15 | 18.79 | 19.06 | 152,439 | +0.22(+1.16%) |
Sep 15, 2004 | 18.86 | 18.91 | 18.69 | 18.85 | 219,234 | +0.04(+0.22%) |
Sep 14, 2004 | 19.00 | 19.09 | 18.60 | 18.80 | 244,696 | -0.18(-0.92%) |
Sep 13, 2004 | 19.00 | 19.08 | 18.83 | 18.98 | 70,267 | +0.02(+0.13%) |
Sep 10, 2004 | 19.05 | 19.05 | 18.70 | 18.96 | 91,595 | -0.03(-0.16%) |
Sep 09, 2004 | 18.34 | 18.99 | 18.34 | 18.99 | 131,937 | +0.59(+3.22%) |
Sep 08, 2004 | 18.58 | 18.75 | 18.31 | 18.39 | 74,070 | -0.22(-1.20%) |
Sep 07, 2004 | 18.32 | 18.69 | 18.32 | 18.62 | 127,969 | +0.41(+2.23%) |
Sep 03, 2004 | 18.59 | 18.65 | 18.15 | 18.21 | 85,478 | -0.19(-1.05%) |
Sep 02, 2004 | 18.12 | 18.41 | 18.10 | 18.41 | 75,227 | +0.24(+1.33%) |
Sep 01, 2004 | 18.14 | 18.49 | 17.96 | 18.16 | 130,449 | +0.03(+0.17%) |
Aug 31, 2004 | 17.88 | 18.17 | 17.88 | 18.13 | 162,359 | +0.15(+0.84%) |
Aug 30, 2004 | 18.17 | 18.17 | 17.92 | 17.98 | 81,841 | -0.19(-1.07%) |
Aug 27, 2004 | 18.08 | 18.25 | 18.05 | 18.18 | 138,220 | +0.02(+0.13%) |
Aug 26, 2004 | 18.50 | 18.57 | 18.10 | 18.15 | 213,778 | -0.40(-2.15%) |
Aug 25, 2004 | 18.29 | 18.56 | 18.21 | 18.55 | 211,298 | +0.26(+1.42%) |
Aug 24, 2004 | 18.13 | 18.29 | 18.04 | 18.29 | 312,153 | +0.27(+1.48%) |
Aug 23, 2004 | 18.04 | 18.14 | 17.90 | 18.02 | 157,895 | -0.12(-0.67%) |
Aug 20, 2004 | 17.85 | 18.14 | 17.72 | 18.14 | 98,705 | +0.41(+2.32%) |
Aug 19, 2004 | 17.96 | 17.99 | 17.72 | 17.73 | 103,004 | -0.15(-0.85%) |
Aug 18, 2004 | 17.44 | 17.88 | 17.37 | 17.88 | 121,930 | +0.34(+1.97%) |
Aug 17, 2004 | 17.73 | 17.75 | 17.43 | 17.54 | 129,788 | -0.02(-0.14%) |
Aug 16, 2004 | 17.43 | 17.65 | 17.36 | 17.56 | 118,710 | +0.31(+1.82%) |
Aug 13, 2004 | 17.34 | 17.41 | 17.07 | 17.25 | 45,301 | +0.05(+0.28%) |
Aug 12, 2004 | 17.07 | 17.33 | 16.92 | 17.20 | 96,390 | -0.13(-0.77%) |
Aug 11, 2004 | 17.28 | 17.43 | 16.95 | 17.33 | 126,481 | -0.02(-0.14%) |
Aug 10, 2004 | 16.92 | 17.54 | 16.91 | 17.36 | 160,210 | +0.45(+2.68%) |
Aug 09, 2004 | 17.09 | 17.18 | 16.91 | 16.91 | 86,470 | -0.23(-1.34%) |
Aug 06, 2004 | 17.24 | 17.43 | 17.07 | 17.13 | 318,436 | -0.21(-1.19%) |
Aug 05, 2004 | 17.21 | 17.49 | 17.21 | 17.34 | 213,117 | -0.02(-0.14%) |
Aug 04, 2004 | 17.11 | 17.52 | 17.05 | 17.36 | 247,672 | +0.10(+0.60%) |
Aug 03, 2004 | 17.24 | 17.63 | 17.12 | 17.26 | 196,583 | -0.09(-0.52%) |
Aug 02, 2004 | 17.27 | 17.46 | 17.03 | 17.35 | 139,212 | -0.04(-0.21%) |
Jul 30, 2004 | 17.55 | 17.58 | 17.22 | 17.39 | 96,555 | -0.10(-0.59%) |
Jul 29, 2004 | 17.32 | 17.63 | 17.20 | 17.49 | 114,081 | +0.03(+0.17%) |
Jul 28, 2004 | 17.52 | 17.55 | 17.12 | 17.46 | 176,082 | -0.13(-0.72%) |
Jul 27, 2004 | 17.30 | 17.78 | 17.18 | 17.59 | 238,083 | +0.24(+1.40%) |
Jul 26, 2004 | 17.56 | 17.65 | 17.23 | 17.35 | 201,048 | -0.13(-0.73%) |
Jul 23, 2004 | 17.48 | 17.61 | 17.39 | 17.47 | 208,157 | -0.07(-0.41%) |
Jul 22, 2004 | 17.52 | 17.66 | 16.95 | 17.55 | 464,262 | +0.13(+0.76%) |
Jul 21, 2004 | 17.30 | 17.84 | 17.30 | 17.41 | 266,355 | -0.16(-0.89%) |
Jul 20, 2004 | 17.29 | 17.70 | 17.22 | 17.57 | 235,107 | +0.22(+1.25%) |
Jul 19, 2004 | 17.17 | 17.42 | 17.12 | 17.35 | 122,017 | +0.10(+0.56%) |
Jul 16, 2004 | 17.36 | 17.36 | 17.04 | 17.26 | 161,532 | -0.08(-0.49%) |
Jul 15, 2004 | 17.39 | 17.41 | 17.12 | 17.34 | 127,639 | +0.14(+0.81%) |
Jul 14, 2004 | 17.20 | 17.41 | 17.00 | 17.20 | 168,476 | -0.05(-0.32%) |
Jul 13, 2004 | 16.94 | 17.37 | 16.94 | 17.26 | 141,196 | +0.11(+0.64%) |
Jul 12, 2004 | 17.06 | 17.30 | 16.94 | 17.15 | 120,033 | +0.17(+1.00%) |
Jul 09, 2004 | 17.12 | 17.12 | 16.89 | 16.98 | 76,219 | +0.09(+0.54%) |
Jul 08, 2004 | 17.20 | 17.46 | 16.89 | 16.89 | 159,052 | -0.48(-2.75%) |
Jul 07, 2004 | 17.01 | 17.54 | 17.01 | 17.36 | 128,796 | +0.23(+1.34%) |
Jul 06, 2004 | 17.19 | 17.27 | 17.01 | 17.13 | 126,151 | -0.04(-0.25%) |
Jul 02, 2004 | 17.21 | 17.30 | 17.09 | 17.18 | 55,718 | +0.04(+0.21%) |
Jul 01, 2004 | 17.45 | 17.47 | 17.09 | 17.14 | 127,473 | -0.35(-2.01%) |
Jun 30, 2004 | 17.53 | 17.54 | 17.25 | 17.49 | 101,516 | +0.06(+0.35%) |
Jun 29, 2004 | 17.32 | 17.49 | 17.11 | 17.43 | 208,984 | +0.15(+0.84%) |
Jun 28, 2004 | 17.66 | 17.69 | 17.07 | 17.29 | 375,642 | -0.30(-1.72%) |
Jun 25, 2004 | 17.81 | 17.82 | 15.55 | 17.59 | 3,256,945 | -0.33(-1.82%) |
Jun 24, 2004 | 17.72 | 17.98 | 17.71 | 17.92 | 146,487 | +0.05(+0.31%) |
Jun 23, 2004 | 18.04 | 18.04 | 17.58 | 17.86 | 156,242 | -0.02(-0.14%) |
Jun 22, 2004 | 17.50 | 17.95 | 17.32 | 17.88 | 221,714 | +0.41(+2.32%) |
Jun 21, 2004 | 17.27 | 17.57 | 17.27 | 17.48 | 142,353 | +0.00(+0.00%) |
Jun 18, 2004 | 17.32 | 17.53 | 17.30 | 17.48 | 176,247 | +0.04(+0.21%) |
Jun 17, 2004 | 16.94 | 17.49 | 16.94 | 17.44 | 169,303 | +0.21(+1.19%) |
Jun 16, 2004 | 17.04 | 17.24 | 16.94 | 17.24 | 137,724 | +0.42(+2.48%) |
Jun 15, 2004 | 17.05 | 17.05 | 16.82 | 16.82 | 166,658 | -0.09(-0.54%) |
Jun 14, 2004 | 16.94 | 17.06 | 16.87 | 16.91 | 190,797 | -0.02(-0.14%) |
Jun 10, 2004 | 17.10 | 17.12 | 16.89 | 16.94 | 125,820 | +0.01(+0.04%) |
Jun 09, 2004 | 17.00 | 17.09 | 16.89 | 16.93 | 130,615 | -0.02(-0.11%) |
Jun 08, 2004 | 16.80 | 17.04 | 16.80 | 16.95 | 103,996 | -0.07(-0.39%) |
Jun 07, 2004 | 16.68 | 17.05 | 16.46 | 17.01 | 101,846 | +0.02(+0.11%) |
Jun 04, 2004 | 17.04 | 17.04 | 16.86 | 17.00 | 72,912 | +0.12(+0.72%) |
Jun 03, 2004 | 16.94 | 17.00 | 16.81 | 16.87 | 77,707 | -0.11(-0.64%) |
Jun 02, 2004 | 16.86 | 16.98 | 16.84 | 16.98 | 50,427 | +0.07(+0.43%) |