Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.87 | 14.30 | 13.75 | 14.23 | 10,195,634 | +0.41(+2.94%) |
Apr 28, 2005 | 13.86 | 13.93 | 13.62 | 13.82 | 9,415,882 | -0.05(-0.35%) |
Apr 27, 2005 | 13.26 | 13.90 | 13.26 | 13.87 | 23,577,992 | +1.22(+9.63%) |
Apr 26, 2005 | 12.73 | 12.91 | 12.64 | 12.65 | 6,145,438 | -0.07(-0.55%) |
Apr 25, 2005 | 12.92 | 13.00 | 12.70 | 12.72 | 5,324,542 | -0.09(-0.71%) |
Apr 22, 2005 | 13.21 | 13.22 | 12.73 | 12.81 | 5,757,420 | +0.14(+1.08%) |
Apr 21, 2005 | 12.71 | 12.78 | 12.57 | 12.68 | 5,153,962 | -0.00(-0.03%) |
Apr 20, 2005 | 12.69 | 12.74 | 12.58 | 12.68 | 5,109,960 | -0.02(-0.14%) |
Apr 19, 2005 | 12.71 | 12.78 | 12.63 | 12.70 | 3,527,598 | -0.04(-0.33%) |
Apr 18, 2005 | 12.50 | 12.79 | 12.42 | 12.74 | 7,013,480 | +0.24(+1.96%) |
Apr 15, 2005 | 12.61 | 12.69 | 12.49 | 12.49 | 3,935,046 | -0.19(-1.46%) |
Apr 14, 2005 | 12.90 | 12.92 | 12.55 | 12.68 | 7,417,785 | -0.24(-1.87%) |
Apr 13, 2005 | 13.06 | 13.11 | 12.87 | 12.92 | 2,909,854 | -0.13(-1.02%) |
Apr 12, 2005 | 12.89 | 13.11 | 12.77 | 13.05 | 3,647,032 | +0.12(+0.92%) |
Apr 11, 2005 | 12.97 | 13.03 | 12.83 | 12.94 | 2,971,857 | -0.04(-0.32%) |
Apr 08, 2005 | 13.07 | 13.10 | 12.95 | 12.98 | 2,516,692 | -0.06(-0.46%) |
Apr 07, 2005 | 12.97 | 13.06 | 12.90 | 13.04 | 3,485,596 | +0.09(+0.70%) |
Apr 06, 2005 | 13.02 | 13.05 | 12.83 | 12.95 | 3,622,745 | -0.02(-0.16%) |
Apr 05, 2005 | 12.99 | 12.99 | 12.85 | 12.97 | 3,472,167 | +0.01(+0.11%) |
Apr 04, 2005 | 13.03 | 13.07 | 12.87 | 12.95 | 4,810,231 | -0.03(-0.24%) |
Apr 01, 2005 | 13.12 | 13.29 | 12.96 | 12.98 | 4,835,375 | -0.06(-0.43%) |
Mar 31, 2005 | 13.26 | 13.26 | 13.02 | 13.04 | 4,106,483 | -0.20(-1.48%) |
Mar 30, 2005 | 13.04 | 13.30 | 12.95 | 13.24 | 4,444,785 | +0.27(+2.08%) |
Mar 29, 2005 | 13.07 | 13.19 | 12.95 | 12.97 | 5,455,119 | -0.17(-1.28%) |
Mar 28, 2005 | 13.09 | 13.24 | 13.07 | 13.13 | 2,955,285 | +0.14(+1.10%) |
Mar 24, 2005 | 13.18 | 13.19 | 12.99 | 12.99 | 4,353,352 | -0.19(-1.43%) |
Mar 23, 2005 | 12.98 | 13.32 | 12.90 | 13.18 | 6,500,884 | +0.13(+0.97%) |
Mar 22, 2005 | 13.34 | 13.41 | 13.03 | 13.05 | 4,099,340 | -0.26(-1.95%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.29 | 13.31 | 2,484,405 | -0.03(-0.24%) |
Mar 18, 2005 | 13.40 | 13.50 | 13.30 | 13.34 | 5,681,130 | -0.02(-0.16%) |
Mar 17, 2005 | 13.32 | 13.44 | 13.30 | 13.37 | 2,734,988 | -0.00(-0.03%) |
Mar 16, 2005 | 13.56 | 13.58 | 13.32 | 13.37 | 2,859,852 | -0.20(-1.44%) |
Mar 15, 2005 | 13.64 | 13.76 | 13.56 | 13.57 | 3,186,724 | -0.07(-0.51%) |
Mar 14, 2005 | 13.47 | 13.65 | 13.39 | 13.64 | 5,672,558 | +0.19(+1.43%) |
Mar 11, 2005 | 13.51 | 13.59 | 13.39 | 13.44 | 6,634,033 | -0.08(-0.62%) |
Mar 10, 2005 | 13.56 | 13.77 | 13.49 | 13.53 | 4,799,088 | -0.07(-0.51%) |
Mar 09, 2005 | 13.72 | 13.77 | 13.58 | 13.60 | 4,931,951 | -0.21(-1.52%) |
Mar 08, 2005 | 13.73 | 13.93 | 13.69 | 13.81 | 6,994,336 | +0.03(+0.20%) |
Mar 07, 2005 | 13.76 | 13.90 | 13.69 | 13.78 | 6,004,860 | +0.06(+0.46%) |
Mar 04, 2005 | 13.67 | 13.76 | 13.61 | 13.72 | 3,961,047 | +0.07(+0.49%) |
Mar 03, 2005 | 13.36 | 13.71 | 13.30 | 13.65 | 6,434,024 | +0.35(+2.63%) |
Mar 02, 2005 | 13.33 | 13.45 | 13.28 | 13.30 | 6,327,447 | -0.02(-0.18%) |
Mar 01, 2005 | 13.47 | 13.54 | 13.32 | 13.32 | 5,376,830 | -0.09(-0.68%) |
Feb 28, 2005 | 13.53 | 13.55 | 13.32 | 13.41 | 5,341,971 | -0.14(-1.01%) |
Feb 25, 2005 | 13.26 | 13.58 | 13.25 | 13.55 | 5,024,527 | +0.26(+1.95%) |
Feb 24, 2005 | 13.12 | 13.29 | 13.04 | 13.29 | 6,983,193 | +0.17(+1.31%) |
Feb 23, 2005 | 13.10 | 13.26 | 13.06 | 13.12 | 5,889,426 | +0.01(+0.05%) |
Feb 22, 2005 | 13.42 | 13.49 | 13.06 | 13.11 | 8,662,988 | -0.42(-3.08%) |
Feb 18, 2005 | 13.60 | 13.66 | 13.52 | 13.53 | 4,267,348 | -0.04(-0.26%) |
Feb 17, 2005 | 13.60 | 13.68 | 13.57 | 13.57 | 4,076,482 | -0.08(-0.59%) |
Feb 16, 2005 | 13.82 | 13.83 | 13.54 | 13.65 | 4,533,647 | -0.23(-1.66%) |
Feb 15, 2005 | 13.70 | 13.88 | 13.69 | 13.88 | 5,261,967 | +0.13(+0.94%) |
Feb 14, 2005 | 13.60 | 13.82 | 13.54 | 13.75 | 4,354,209 | +0.12(+0.87%) |
Feb 11, 2005 | 13.58 | 13.73 | 13.55 | 13.63 | 5,418,546 | +0.06(+0.44%) |
Feb 10, 2005 | 13.55 | 13.59 | 13.50 | 13.57 | 3,493,882 | +0.10(+0.73%) |
Feb 09, 2005 | 13.43 | 13.53 | 13.42 | 13.47 | 4,610,507 | -0.01(-0.10%) |
Feb 08, 2005 | 13.66 | 13.66 | 13.47 | 13.48 | 4,325,351 | -0.14(-1.05%) |
Feb 07, 2005 | 13.61 | 13.65 | 13.58 | 13.63 | 4,863,948 | +0.02(+0.15%) |
Feb 04, 2005 | 13.53 | 13.61 | 13.52 | 13.61 | 7,665,797 | +0.04(+0.26%) |
Feb 03, 2005 | 13.63 | 13.64 | 13.48 | 13.57 | 4,763,658 | -0.02(-0.15%) |
Feb 02, 2005 | 13.54 | 13.68 | 13.47 | 13.59 | 4,392,783 | +0.08(+0.62%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.48 | 13.51 | 12,300,878 | -0.32(-2.30%) |
Jan 31, 2005 | 13.75 | 13.90 | 13.74 | 13.83 | 4,779,373 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.99 | 13.60 | 13.67 | 3,892,758 | -0.24(-1.71%) |
Jan 27, 2005 | 13.88 | 13.96 | 13.78 | 13.91 | 4,203,631 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,039,908 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,950,524 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,047 | -0.01(-0.08%) |
Jan 21, 2005 | 13.94 | 14.02 | 13.83 | 13.86 | 4,170,200 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 14.00 | 3,858,471 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.09 | 13.99 | 14.02 | 3,411,592 | +0.01(+0.10%) |
Jan 18, 2005 | 13.88 | 14.08 | 13.74 | 14.01 | 4,645,366 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.88 | 4,050,195 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,315,636 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,213,583 | +0.08(+0.55%) |
Jan 11, 2005 | 14.02 | 14.03 | 13.82 | 13.89 | 3,485,024 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.06 | 3,057,575 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,446 | -0.10(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 14.00 | 3,998,192 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.01 | 13.78 | 13.78 | 3,599,601 | -0.10(-0.73%) |
Jan 04, 2005 | 13.95 | 14.15 | 13.82 | 13.88 | 4,349,923 | -0.01(-0.10%) |
Jan 03, 2005 | 14.05 | 14.14 | 13.84 | 13.90 | 3,346,161 | -0.05(-0.33%) |
Dec 31, 2004 | 14.09 | 14.09 | 13.93 | 13.94 | 1,864,946 | -0.06(-0.40%) |
Dec 30, 2004 | 14.12 | 14.13 | 14.00 | 14.00 | 1,536,359 | -0.08(-0.55%) |
Dec 29, 2004 | 13.96 | 14.13 | 13.94 | 14.08 | 2,191,248 | +0.11(+0.80%) |
Dec 28, 2004 | 13.95 | 14.03 | 13.93 | 13.96 | 3,256,156 | +0.12(+0.89%) |
Dec 27, 2004 | 14.02 | 14.03 | 13.84 | 13.84 | 1,939,521 | -0.22(-1.54%) |
Dec 23, 2004 | 14.10 | 14.19 | 14.03 | 14.06 | 3,287,586 | -0.05(-0.32%) |
Dec 22, 2004 | 13.95 | 14.14 | 13.90 | 14.10 | 3,730,179 | +0.10(+0.72%) |
Dec 21, 2004 | 13.99 | 14.04 | 13.88 | 14.00 | 3,832,184 | +0.06(+0.40%) |
Dec 20, 2004 | 13.94 | 14.06 | 13.85 | 13.95 | 4,579,077 | +0.09(+0.66%) |
Dec 17, 2004 | 13.60 | 13.99 | 13.58 | 13.86 | 6,570,316 | +0.02(+0.13%) |
Dec 16, 2004 | 13.96 | 13.96 | 13.79 | 13.84 | 3,725,036 | -0.12(-0.85%) |
Dec 15, 2004 | 13.98 | 14.05 | 13.87 | 13.96 | 3,885,615 | +0.01(+0.10%) |
Dec 14, 2004 | 13.99 | 14.01 | 13.89 | 13.94 | 5,489,693 | -0.06(-0.40%) |
Dec 13, 2004 | 13.79 | 14.00 | 13.79 | 14.00 | 6,186,012 | +0.27(+1.99%) |
Dec 10, 2004 | 14.14 | 14.14 | 13.54 | 13.73 | 6,270,587 | +0.05(+0.33%) |
Dec 09, 2004 | 13.65 | 13.74 | 13.55 | 13.68 | 6,057,148 | -0.04(-0.31%) |
Dec 08, 2004 | 13.94 | 13.96 | 13.67 | 13.72 | 5,853,139 | +0.07(+0.49%) |
Dec 07, 2004 | 13.72 | 13.80 | 13.57 | 13.66 | 4,856,805 | -0.11(-0.79%) |
Dec 06, 2004 | 13.72 | 13.82 | 13.60 | 13.76 | 4,880,235 | -0.04(-0.25%) |
Dec 03, 2004 | 13.39 | 13.83 | 13.39 | 13.80 | 7,130,629 | +0.13(+0.95%) |
Dec 02, 2004 | 13.54 | 13.89 | 13.44 | 13.67 | 7,950,382 | +0.30(+2.25%) |
Dec 01, 2004 | 13.17 | 13.44 | 13.13 | 13.37 | 6,696,322 | +0.20(+1.54%) |
Nov 30, 2004 | 13.19 | 13.30 | 13.14 | 13.17 | 6,051,720 | -0.09(-0.71%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.11 | 13.26 | 7,872,379 | +0.07(+0.50%) |
Nov 26, 2004 | 13.28 | 13.30 | 13.16 | 13.19 | 2,055,527 | -0.02(-0.16%) |
Nov 24, 2004 | 13.35 | 13.37 | 13.18 | 13.22 | 3,841,042 | -0.07(-0.53%) |
Nov 23, 2004 | 13.30 | 13.37 | 13.18 | 13.29 | 4,731,942 | -0.01(-0.11%) |
Nov 22, 2004 | 13.16 | 13.31 | 13.01 | 13.30 | 5,862,568 | +0.21(+1.60%) |
Nov 19, 2004 | 13.29 | 13.29 | 13.07 | 13.09 | 5,909,713 | +0.01(+0.11%) |
Nov 18, 2004 | 13.06 | 13.11 | 13.03 | 13.08 | 6,153,724 | +0.03(+0.24%) |
Nov 17, 2004 | 13.03 | 13.11 | 12.93 | 13.04 | 5,818,280 | +0.07(+0.54%) |
Nov 16, 2004 | 13.18 | 13.21 | 12.83 | 12.97 | 5,672,273 | -0.17(-1.28%) |
Nov 15, 2004 | 13.25 | 13.35 | 13.10 | 13.14 | 4,957,381 | +0.11(+0.81%) |
Nov 12, 2004 | 12.99 | 13.09 | 12.81 | 13.04 | 7,998,099 | -0.26(-1.97%) |
Nov 11, 2004 | 13.19 | 13.32 | 13.17 | 13.30 | 5,392,831 | +0.18(+1.33%) |
Nov 10, 2004 | 12.97 | 13.19 | 12.97 | 13.12 | 5,926,285 | +0.17(+1.35%) |
Nov 09, 2004 | 13.05 | 13.13 | 12.89 | 12.95 | 5,427,118 | -0.09(-0.67%) |
Nov 08, 2004 | 12.86 | 13.06 | 12.72 | 13.04 | 4,813,660 | +0.13(+1.00%) |
Nov 05, 2004 | 13.09 | 13.09 | 12.85 | 12.91 | 4,937,094 | -0.04(-0.30%) |
Nov 04, 2004 | 12.75 | 12.96 | 12.67 | 12.95 | 5,338,828 | +0.24(+1.93%) |
Nov 03, 2004 | 12.88 | 12.95 | 12.64 | 12.70 | 7,093,484 | +0.12(+0.95%) |
Nov 02, 2004 | 13.07 | 13.07 | 12.53 | 12.58 | 10,047,626 | -0.37(-2.84%) |
Nov 01, 2004 | 12.56 | 12.95 | 12.55 | 12.95 | 9,174,727 | +0.39(+3.12%) |
Oct 29, 2004 | 12.60 | 12.63 | 12.49 | 12.56 | 9,357,307 | -0.04(-0.31%) |
Oct 28, 2004 | 12.46 | 12.76 | 12.43 | 12.60 | 11,551,127 | +0.07(+0.56%) |
Oct 27, 2004 | 11.90 | 12.66 | 11.85 | 12.53 | 37,629,812 | -0.65(-4.92%) |
Oct 26, 2004 | 13.19 | 13.40 | 13.11 | 13.17 | 8,043,244 | -0.07(-0.53%) |
Oct 25, 2004 | 13.03 | 13.33 | 12.96 | 13.24 | 3,951,904 | +0.10(+0.75%) |
Oct 22, 2004 | 13.16 | 13.34 | 13.12 | 13.15 | 4,241,918 | -0.08(-0.58%) |
Oct 21, 2004 | 13.27 | 13.28 | 13.03 | 13.22 | 5,613,127 | -0.04(-0.32%) |
Oct 20, 2004 | 13.18 | 13.37 | 13.12 | 13.26 | 6,566,030 | +0.15(+1.12%) |
Oct 19, 2004 | 13.56 | 13.59 | 13.08 | 13.12 | 5,531,695 | -0.44(-3.25%) |
Oct 18, 2004 | 13.55 | 13.66 | 13.46 | 13.56 | 3,391,020 | -0.07(-0.49%) |
Oct 15, 2004 | 13.53 | 13.82 | 13.05 | 13.62 | 7,631,224 | +0.10(+0.72%) |
Oct 14, 2004 | 13.86 | 14.01 | 13.50 | 13.53 | 6,067,720 | -0.32(-2.30%) |
Oct 13, 2004 | 13.90 | 13.98 | 13.82 | 13.85 | 4,883,092 | -0.06(-0.43%) |
Oct 12, 2004 | 13.79 | 13.96 | 13.79 | 13.90 | 2,884,424 | +0.06(+0.43%) |
Oct 11, 2004 | 13.89 | 14.04 | 13.82 | 13.85 | 1,900,948 | -0.07(-0.50%) |
Oct 08, 2004 | 14.07 | 14.07 | 13.80 | 13.92 | 4,176,201 | -0.15(-1.05%) |
Oct 07, 2004 | 14.17 | 14.19 | 14.06 | 14.06 | 2,666,128 | -0.11(-0.79%) |
Oct 06, 2004 | 14.07 | 14.19 | 14.04 | 14.17 | 1,830,373 | +0.11(+0.75%) |
Oct 05, 2004 | 14.17 | 14.20 | 14.05 | 14.07 | 2,296,110 | -0.10(-0.69%) |
Oct 04, 2004 | 14.11 | 14.26 | 14.04 | 14.17 | 3,757,038 | +0.12(+0.82%) |
Oct 01, 2004 | 13.72 | 14.09 | 13.69 | 14.05 | 3,528,169 | +0.33(+2.40%) |
Sep 30, 2004 | 13.72 | 13.83 | 13.62 | 13.72 | 3,417,878 | +0.01(+0.05%) |
Sep 29, 2004 | 13.66 | 13.72 | 13.52 | 13.72 | 3,260,728 | +0.00(+0.03%) |
Sep 28, 2004 | 13.47 | 13.74 | 13.46 | 13.71 | 3,759,038 | +0.28(+2.08%) |
Sep 27, 2004 | 13.50 | 13.52 | 13.42 | 13.43 | 3,162,723 | -0.12(-0.90%) |
Sep 24, 2004 | 13.53 | 13.72 | 13.51 | 13.55 | 2,803,563 | -0.01(-0.05%) |
Sep 23, 2004 | 13.44 | 13.60 | 13.37 | 13.56 | 4,751,371 | +0.13(+0.94%) |
Sep 22, 2004 | 13.75 | 13.82 | 13.37 | 13.44 | 6,366,878 | -0.39(-2.83%) |
Sep 21, 2004 | 13.78 | 13.87 | 13.72 | 13.83 | 4,885,949 | +0.06(+0.41%) |
Sep 20, 2004 | 13.93 | 13.95 | 13.76 | 13.77 | 4,205,916 | -0.17(-1.25%) |
Sep 17, 2004 | 14.00 | 14.01 | 13.89 | 13.95 | 4,010,764 | -0.05(-0.33%) |
Sep 16, 2004 | 14.04 | 14.09 | 13.99 | 13.99 | 1,902,663 | -0.01(-0.07%) |
Sep 15, 2004 | 14.03 | 14.12 | 13.97 | 14.00 | 1,970,380 | -0.06(-0.45%) |
Sep 14, 2004 | 14.07 | 14.16 | 14.03 | 14.07 | 2,802,420 | -0.00(-0.02%) |
Sep 13, 2004 | 13.99 | 14.08 | 13.96 | 14.07 | 3,420,450 | +0.07(+0.50%) |
Sep 10, 2004 | 14.10 | 14.12 | 13.96 | 14.00 | 3,656,747 | -0.09(-0.62%) |
Sep 09, 2004 | 14.08 | 14.10 | 14.00 | 14.09 | 1,833,231 | +0.01(+0.05%) |
Sep 08, 2004 | 14.14 | 14.14 | 14.03 | 14.08 | 2,254,965 | -0.06(-0.40%) |
Sep 07, 2004 | 14.09 | 14.21 | 14.07 | 14.14 | 3,785,325 | +0.01(+0.05%) |
Sep 03, 2004 | 14.14 | 14.22 | 14.09 | 14.13 | 1,918,092 | +0.01(+0.05%) |
Sep 02, 2004 | 14.07 | 14.14 | 13.94 | 14.12 | 2,358,970 | +0.07(+0.52%) |
Sep 01, 2004 | 14.07 | 14.10 | 13.88 | 14.05 | 2,301,825 | +0.01(+0.10%) |
Aug 31, 2004 | 14.02 | 14.03 | 13.87 | 14.03 | 2,156,961 | +0.06(+0.45%) |
Aug 30, 2004 | 13.97 | 14.06 | 13.93 | 13.97 | 2,034,669 | -0.02(-0.18%) |
Aug 27, 2004 | 13.96 | 14.04 | 13.96 | 14.00 | 1,736,083 | +0.05(+0.35%) |
Aug 26, 2004 | 13.95 | 13.97 | 13.85 | 13.95 | 1,856,946 | -0.04(-0.25%) |
Aug 25, 2004 | 13.88 | 14.03 | 13.87 | 13.98 | 2,874,709 | +0.10(+0.73%) |
Aug 24, 2004 | 13.88 | 13.90 | 13.74 | 13.88 | 3,426,165 | +0.05(+0.33%) |
Aug 23, 2004 | 13.97 | 14.00 | 13.82 | 13.83 | 4,743,085 | -0.12(-0.88%) |
Aug 20, 2004 | 13.85 | 13.96 | 13.76 | 13.96 | 3,658,461 | +0.11(+0.81%) |
Aug 19, 2004 | 13.74 | 13.86 | 13.64 | 13.85 | 4,565,362 | +0.01(+0.05%) |
Aug 18, 2004 | 13.53 | 13.84 | 13.46 | 13.84 | 4,205,631 | +0.32(+2.38%) |
Aug 17, 2004 | 13.42 | 13.61 | 13.39 | 13.52 | 2,726,131 | +0.12(+0.91%) |
Aug 16, 2004 | 13.34 | 13.46 | 13.33 | 13.39 | 2,509,835 | +0.03(+0.24%) |
Aug 13, 2004 | 13.38 | 13.43 | 13.32 | 13.36 | 2,777,562 | -0.03(-0.24%) |
Aug 12, 2004 | 13.37 | 13.47 | 13.32 | 13.39 | 2,918,712 | -0.04(-0.31%) |
Aug 11, 2004 | 13.37 | 13.46 | 13.31 | 13.44 | 3,296,158 | -0.07(-0.49%) |
Aug 10, 2004 | 13.41 | 13.50 | 13.32 | 13.50 | 2,954,713 | +0.13(+0.97%) |
Aug 09, 2004 | 13.37 | 13.43 | 13.25 | 13.37 | 4,302,207 | +0.00(+0.00%) |
Aug 06, 2004 | 13.46 | 13.47 | 13.35 | 13.37 | 5,128,818 | -0.08(-0.62%) |
Aug 05, 2004 | 13.60 | 13.68 | 13.43 | 13.46 | 3,295,015 | -0.14(-1.03%) |
Aug 04, 2004 | 13.68 | 13.69 | 13.51 | 13.60 | 5,794,564 | -0.12(-0.87%) |
Aug 03, 2004 | 13.85 | 13.94 | 13.65 | 13.72 | 6,286,017 | -0.11(-0.81%) |
Aug 02, 2004 | 13.84 | 13.87 | 13.68 | 13.83 | 4,449,357 | -0.05(-0.33%) |
Jul 30, 2004 | 13.93 | 14.04 | 13.81 | 13.87 | 6,460,311 | -0.06(-0.40%) |
Jul 29, 2004 | 13.69 | 13.98 | 13.39 | 13.93 | 9,659,036 | +0.30(+2.23%) |
Jul 28, 2004 | 13.88 | 13.88 | 12.95 | 13.62 | 28,185,642 | -0.70(-4.89%) |
Jul 27, 2004 | 14.35 | 14.38 | 14.21 | 14.32 | 3,616,174 | -0.06(-0.44%) |
Jul 26, 2004 | 14.44 | 14.50 | 14.32 | 14.39 | 3,080,434 | -0.04(-0.27%) |
Jul 23, 2004 | 14.51 | 14.51 | 14.41 | 14.43 | 3,599,316 | -0.09(-0.60%) |
Jul 22, 2004 | 14.63 | 14.63 | 14.39 | 14.51 | 4,831,089 | -0.12(-0.81%) |
Jul 21, 2004 | 14.52 | 14.69 | 14.44 | 14.63 | 5,304,541 | +0.11(+0.75%) |
Jul 20, 2004 | 14.48 | 14.58 | 14.42 | 14.52 | 4,346,495 | +0.05(+0.34%) |
Jul 19, 2004 | 14.42 | 14.51 | 14.41 | 14.48 | 2,357,827 | +0.09(+0.66%) |
Jul 16, 2004 | 14.51 | 14.52 | 14.36 | 14.38 | 3,608,173 | +0.04(+0.24%) |
Jul 15, 2004 | 14.38 | 14.46 | 14.32 | 14.35 | 2,966,142 | +0.02(+0.15%) |
Jul 14, 2004 | 14.26 | 14.39 | 14.24 | 14.32 | 3,097,292 | -0.02(-0.17%) |
Jul 13, 2004 | 14.38 | 14.42 | 14.20 | 14.35 | 3,556,171 | +0.06(+0.39%) |
Jul 12, 2004 | 14.21 | 14.35 | 14.20 | 14.29 | 3,749,609 | +0.14(+1.01%) |
Jul 09, 2004 | 14.32 | 14.34 | 14.13 | 14.15 | 4,457,357 | -0.17(-1.17%) |
Jul 08, 2004 | 14.43 | 14.45 | 14.31 | 14.32 | 2,723,274 | -0.11(-0.73%) |
Jul 07, 2004 | 14.37 | 14.50 | 14.34 | 14.42 | 3,538,170 | +0.05(+0.37%) |
Jul 06, 2004 | 14.28 | 14.40 | 14.25 | 14.37 | 3,359,018 | +0.03(+0.20%) |
Jul 02, 2004 | 14.25 | 14.38 | 14.17 | 14.34 | 2,077,242 | +0.09(+0.66%) |
Jul 01, 2004 | 14.28 | 14.39 | 14.18 | 14.25 | 3,641,032 | -0.04(-0.25%) |
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,054 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.16 | 14.18 | 4,028,765 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.20 | 4,539,933 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.21 | 14.08 | 14.14 | 5,860,568 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.07 | 14.13 | 3,721,036 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.27 | 14.03 | 14.10 | 4,255,062 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.27 | 14.07 | 14.25 | 3,985,334 | +0.17(+1.19%) |
Jun 21, 2004 | 14.15 | 14.18 | 14.06 | 14.08 | 3,303,587 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,290,778 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,003,621 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.27 | 2,660,699 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.35 | 14.18 | 14.25 | 3,456,452 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.43 | 14.22 | 14.28 | 2,823,278 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,264 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.51 | 14.31 | 14.32 | 2,926,712 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.51 | 2,648,127 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 2,325,254 | +0.15(+1.05%) |
Jun 04, 2004 | 14.30 | 14.44 | 14.29 | 14.37 | 2,359,827 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,112 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,967,857 | +0.06(+0.42%) |
Jun 01, 2004 | 14.23 | 14.28 | 14.13 | 14.24 | 3,040,146 | +0.04(+0.25%) |
May 28, 2004 | 14.24 | 14.28 | 14.09 | 14.21 | 3,277,014 | +0.01(+0.05%) |
May 27, 2004 | 14.26 | 14.40 | 14.12 | 14.20 | 5,424,832 | -0.23(-1.60%) |
May 26, 2004 | 14.30 | 14.47 | 14.27 | 14.43 | 3,163,866 | +0.05(+0.37%) |
May 25, 2004 | 14.24 | 14.42 | 14.13 | 14.38 | 3,743,894 | +0.07(+0.51%) |
May 24, 2004 | 14.31 | 14.38 | 14.16 | 14.31 | 3,141,008 | +0.08(+0.59%) |
May 21, 2004 | 14.30 | 14.41 | 14.18 | 14.22 | 3,541,027 | -0.01(-0.10%) |
May 20, 2004 | 14.14 | 14.24 | 14.05 | 14.24 | 3,311,016 | +0.13(+0.94%) |
May 19, 2004 | 14.41 | 14.48 | 14.08 | 14.10 | 6,100,865 | -0.30(-2.09%) |
May 18, 2004 | 13.89 | 14.47 | 13.89 | 14.41 | 7,993,813 | +0.70(+5.13%) |
May 17, 2004 | 13.70 | 13.79 | 13.55 | 13.70 | 4,234,204 | -0.21(-1.51%) |
May 14, 2004 | 13.84 | 13.99 | 13.80 | 13.91 | 2,175,533 | -0.01(-0.05%) |
May 13, 2004 | 13.93 | 14.01 | 13.85 | 13.92 | 3,759,038 | +0.01(+0.10%) |
May 12, 2004 | 13.85 | 13.91 | 13.69 | 13.90 | 3,873,900 | +0.08(+0.61%) |
May 11, 2004 | 13.86 | 13.95 | 13.74 | 13.82 | 5,988,288 | -0.08(-0.58%) |
May 10, 2004 | 14.03 | 14.04 | 13.83 | 13.90 | 5,038,528 | -0.20(-1.44%) |
May 07, 2004 | 14.35 | 14.46 | 14.09 | 14.10 | 3,647,604 | -0.32(-2.21%) |
May 06, 2004 | 14.49 | 14.58 | 14.39 | 14.42 | 2,570,409 | -0.14(-0.94%) |
May 05, 2004 | 14.46 | 14.59 | 14.44 | 14.56 | 4,337,066 | +0.04(+0.27%) |
May 04, 2004 | 14.72 | 14.72 | 14.48 | 14.52 | 4,170,486 | -0.13(-0.86%) |