Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,279 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.25 | 16.46 | 367,159 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 516,010 | +0.29(+1.80%) |
May 25, 2005 | 16.46 | 16.49 | 16.16 | 16.24 | 743,845 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,393 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.76 | 16.88 | 1,042,781 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.70 | 16.91 | 978,447 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.61 | 16.87 | 778,493 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,194 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 791,032 | -0.14(-0.81%) |
May 16, 2005 | 16.43 | 16.76 | 16.35 | 16.61 | 703,529 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 980,083 | -0.28(-1.66%) |
May 12, 2005 | 16.34 | 17.15 | 16.19 | 16.70 | 2,786,895 | +0.49(+3.01%) |
May 11, 2005 | 15.71 | 16.40 | 15.51 | 16.22 | 2,887,668 | +1.11(+7.35%) |
May 10, 2005 | 15.44 | 15.44 | 15.05 | 15.11 | 888,676 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.50 | 15.24 | 15.45 | 746,042 | -0.01(-0.05%) |
May 06, 2005 | 15.47 | 15.59 | 15.23 | 15.46 | 588,667 | +0.13(+0.83%) |
May 05, 2005 | 15.68 | 15.70 | 15.26 | 15.33 | 843,447 | -0.13(-0.82%) |
May 04, 2005 | 15.50 | 15.57 | 15.19 | 15.46 | 878,106 | +0.01(+0.05%) |
May 03, 2005 | 15.53 | 15.66 | 15.33 | 15.45 | 840,064 | -0.12(-0.77%) |
May 02, 2005 | 15.62 | 15.86 | 15.44 | 15.57 | 1,019,352 | +0.02(+0.14%) |
Apr 29, 2005 | 15.35 | 15.55 | 15.15 | 15.55 | 796,222 | +0.24(+1.57%) |
Apr 28, 2005 | 15.65 | 15.75 | 15.23 | 15.31 | 1,116,583 | -0.34(-2.20%) |
Apr 27, 2005 | 15.91 | 15.94 | 15.60 | 15.65 | 1,251,590 | -0.34(-2.11%) |
Apr 26, 2005 | 15.64 | 16.30 | 15.58 | 15.99 | 1,570,179 | +0.28(+1.77%) |
Apr 25, 2005 | 15.55 | 15.77 | 15.51 | 15.71 | 765,613 | +0.21(+1.35%) |
Apr 22, 2005 | 15.95 | 16.01 | 15.50 | 15.50 | 1,843,705 | -0.56(-3.46%) |
Apr 21, 2005 | 15.95 | 16.22 | 15.41 | 16.06 | 2,515,225 | +0.01(+0.05%) |
Apr 20, 2005 | 15.20 | 16.55 | 15.16 | 16.05 | 5,122,989 | +0.86(+5.63%) |
Apr 19, 2005 | 14.87 | 15.68 | 14.50 | 15.20 | 11,774,742 | +1.79(+13.31%) |
Apr 18, 2005 | 12.86 | 13.61 | 12.86 | 13.41 | 2,116,003 | +0.46(+3.53%) |
Apr 15, 2005 | 13.33 | 13.34 | 12.95 | 12.95 | 2,320,357 | -0.47(-3.52%) |
Apr 14, 2005 | 13.58 | 13.58 | 13.36 | 13.43 | 1,137,730 | -0.09(-0.67%) |
Apr 13, 2005 | 13.49 | 13.58 | 13.42 | 13.52 | 968,116 | +0.04(+0.33%) |
Apr 12, 2005 | 13.32 | 13.51 | 13.05 | 13.47 | 1,095,538 | +0.15(+1.13%) |
Apr 11, 2005 | 13.19 | 13.53 | 13.14 | 13.32 | 1,031,876 | +0.11(+0.79%) |
Apr 08, 2005 | 13.33 | 13.35 | 12.98 | 13.22 | 1,060,410 | +0.04(+0.28%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.18 | 876,890 | +0.07(+0.57%) |
Apr 06, 2005 | 13.28 | 13.28 | 12.97 | 13.10 | 1,143,487 | -0.06(-0.46%) |
Apr 05, 2005 | 13.30 | 13.47 | 13.10 | 13.16 | 945,735 | -0.11(-0.79%) |
Apr 04, 2005 | 13.20 | 13.30 | 13.04 | 13.27 | 527,165 | +0.00(+0.00%) |
Apr 01, 2005 | 13.30 | 13.49 | 13.22 | 13.27 | 916,869 | +0.04(+0.28%) |
Mar 31, 2005 | 13.40 | 13.43 | 13.10 | 13.23 | 712,396 | -0.02(-0.17%) |
Mar 30, 2005 | 12.94 | 13.33 | 12.86 | 13.25 | 909,122 | +0.38(+2.91%) |
Mar 29, 2005 | 12.91 | 13.02 | 12.72 | 12.88 | 1,168,748 | +0.02(+0.18%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.84 | 12.86 | 1,159,903 | -0.20(-1.55%) |
Mar 24, 2005 | 13.42 | 13.46 | 12.90 | 13.06 | 1,423,565 | -0.30(-2.25%) |
Mar 23, 2005 | 13.28 | 13.46 | 13.22 | 13.36 | 1,086,133 | +0.04(+0.34%) |
Mar 22, 2005 | 12.95 | 13.49 | 12.83 | 13.31 | 987,476 | +0.38(+2.96%) |
Mar 21, 2005 | 12.92 | 13.13 | 12.76 | 12.93 | 1,019,288 | +0.10(+0.82%) |
Mar 18, 2005 | 13.12 | 13.14 | 12.82 | 12.83 | 1,626,440 | -0.30(-2.29%) |
Mar 17, 2005 | 13.35 | 13.40 | 13.07 | 13.13 | 1,208,279 | -0.25(-1.85%) |
Mar 16, 2005 | 13.61 | 13.80 | 13.26 | 13.37 | 945,746 | -0.27(-1.98%) |
Mar 15, 2005 | 13.79 | 13.89 | 13.59 | 13.64 | 870,785 | -0.16(-1.14%) |
Mar 14, 2005 | 13.92 | 13.99 | 13.65 | 13.80 | 2,018,857 | -0.21(-1.50%) |
Mar 11, 2005 | 13.99 | 14.02 | 13.80 | 14.01 | 1,566,760 | -0.01(-0.05%) |
Mar 10, 2005 | 13.76 | 14.09 | 13.67 | 14.02 | 997,728 | +0.31(+2.30%) |
Mar 09, 2005 | 13.52 | 13.80 | 13.41 | 13.70 | 921,143 | +0.28(+2.07%) |
Mar 08, 2005 | 13.60 | 13.76 | 13.26 | 13.43 | 979,742 | -0.25(-1.86%) |
Mar 07, 2005 | 13.46 | 13.69 | 13.35 | 13.68 | 2,433,651 | +0.17(+1.28%) |
Mar 04, 2005 | 13.76 | 13.78 | 13.39 | 13.51 | 1,449,172 | -0.15(-1.10%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.46 | 13.66 | 1,212,640 | -0.44(-3.14%) |
Mar 02, 2005 | 14.03 | 14.21 | 13.87 | 14.10 | 527,058 | +0.04(+0.32%) |
Mar 01, 2005 | 14.05 | 14.26 | 14.03 | 14.06 | 965,904 | +0.02(+0.16%) |
Feb 28, 2005 | 14.03 | 14.30 | 13.98 | 14.03 | 2,095,339 | -0.02(-0.16%) |
Feb 25, 2005 | 13.94 | 14.07 | 13.81 | 14.06 | 508,080 | +0.13(+0.97%) |
Feb 24, 2005 | 13.50 | 13.94 | 13.47 | 13.92 | 901,317 | +0.42(+3.11%) |
Feb 23, 2005 | 13.55 | 13.61 | 13.43 | 13.50 | 708,402 | -0.03(-0.22%) |
Feb 22, 2005 | 13.50 | 13.73 | 13.43 | 13.53 | 716,520 | -0.02(-0.11%) |
Feb 18, 2005 | 13.80 | 13.88 | 13.43 | 13.55 | 800,296 | -0.23(-1.69%) |
Feb 17, 2005 | 13.64 | 13.88 | 13.56 | 13.78 | 1,016,689 | +0.07(+0.55%) |
Feb 16, 2005 | 13.80 | 13.84 | 13.55 | 13.70 | 748,629 | -0.09(-0.65%) |
Feb 15, 2005 | 14.12 | 14.13 | 13.70 | 13.79 | 1,764,925 | -0.32(-2.28%) |
Feb 14, 2005 | 13.64 | 14.12 | 13.64 | 14.12 | 1,342,106 | +0.53(+3.86%) |
Feb 11, 2005 | 13.19 | 13.69 | 12.99 | 13.59 | 1,688,013 | +0.52(+3.96%) |
Feb 10, 2005 | 13.38 | 13.43 | 12.95 | 13.07 | 1,745,369 | -0.25(-1.86%) |
Feb 09, 2005 | 13.56 | 13.56 | 13.29 | 13.32 | 857,500 | -0.17(-1.28%) |
Feb 08, 2005 | 13.54 | 13.55 | 13.40 | 13.49 | 971,963 | -0.02(-0.11%) |
Feb 07, 2005 | 13.46 | 13.57 | 13.40 | 13.51 | 909,824 | +0.05(+0.39%) |
Feb 04, 2005 | 13.38 | 13.57 | 13.31 | 13.46 | 1,111,203 | +0.16(+1.24%) |
Feb 03, 2005 | 13.57 | 13.57 | 13.25 | 13.29 | 1,253,142 | -0.25(-1.88%) |
Feb 02, 2005 | 13.35 | 13.64 | 13.35 | 13.55 | 1,114,501 | +0.16(+1.18%) |
Feb 01, 2005 | 13.43 | 13.61 | 13.28 | 13.39 | 1,099,521 | -0.04(-0.34%) |
Jan 31, 2005 | 13.47 | 13.69 | 13.31 | 13.43 | 1,190,346 | +0.00(+0.00%) |
Jan 28, 2005 | 13.57 | 13.69 | 13.24 | 13.43 | 1,649,416 | -0.04(-0.28%) |
Jan 27, 2005 | 13.39 | 13.66 | 13.16 | 13.47 | 1,332,580 | +0.12(+0.90%) |
Jan 26, 2005 | 13.04 | 13.43 | 12.83 | 13.35 | 3,491,149 | +0.57(+4.46%) |
Jan 25, 2005 | 12.68 | 12.98 | 12.00 | 12.78 | 8,209,821 | +0.96(+8.12%) |
Jan 24, 2005 | 12.15 | 12.15 | 11.81 | 11.82 | 2,197,174 | -0.24(-1.99%) |
Jan 21, 2005 | 12.45 | 12.45 | 11.96 | 12.06 | 2,830,343 | -0.28(-2.25%) |
Jan 20, 2005 | 12.75 | 12.86 | 12.27 | 12.34 | 3,019,528 | -0.43(-3.35%) |
Jan 19, 2005 | 13.32 | 13.32 | 12.71 | 12.77 | 3,391,615 | -0.50(-3.79%) |
Jan 18, 2005 | 13.03 | 13.40 | 12.77 | 13.27 | 3,570,180 | +0.45(+3.51%) |
Jan 14, 2005 | 13.00 | 13.19 | 12.75 | 12.82 | 1,596,771 | -0.17(-1.33%) |
Jan 13, 2005 | 12.96 | 13.22 | 12.83 | 12.99 | 1,396,903 | +0.10(+0.76%) |
Jan 12, 2005 | 12.83 | 13.02 | 12.67 | 12.89 | 1,139,527 | +0.05(+0.41%) |
Jan 11, 2005 | 13.13 | 13.13 | 12.65 | 12.84 | 1,959,921 | -0.33(-2.51%) |
Jan 10, 2005 | 13.22 | 13.85 | 12.94 | 13.17 | 1,569,124 | +0.11(+0.86%) |
Jan 07, 2005 | 13.52 | 13.61 | 12.93 | 13.06 | 3,128,471 | -0.47(-3.49%) |
Jan 06, 2005 | 13.48 | 13.66 | 13.39 | 13.53 | 1,138,725 | +0.19(+1.46%) |
Jan 05, 2005 | 13.58 | 13.74 | 13.28 | 13.34 | 1,393,889 | -0.30(-2.20%) |
Jan 04, 2005 | 14.12 | 14.27 | 13.47 | 13.64 | 1,165,346 | -0.55(-3.91%) |
Jan 03, 2005 | 14.39 | 14.53 | 13.94 | 14.19 | 1,404,157 | -0.17(-1.15%) |
Dec 31, 2004 | 14.18 | 14.48 | 14.18 | 14.36 | 1,074,925 | +0.18(+1.27%) |
Dec 30, 2004 | 14.14 | 14.35 | 14.05 | 14.18 | 953,593 | +0.02(+0.16%) |
Dec 29, 2004 | 14.10 | 14.24 | 14.03 | 14.15 | 1,051,459 | +0.13(+0.91%) |
Dec 28, 2004 | 14.11 | 14.24 | 13.89 | 14.03 | 1,208,524 | -0.13(-0.90%) |
Dec 27, 2004 | 14.30 | 14.33 | 13.98 | 14.15 | 857,860 | -0.03(-0.21%) |
Dec 23, 2004 | 14.21 | 14.36 | 14.07 | 14.18 | 712,261 | +0.04(+0.27%) |
Dec 22, 2004 | 13.92 | 14.36 | 13.85 | 14.15 | 1,644,388 | +0.22(+1.62%) |
Dec 21, 2004 | 13.87 | 14.15 | 13.73 | 13.92 | 1,799,853 | +0.18(+1.31%) |
Dec 20, 2004 | 13.90 | 13.94 | 13.61 | 13.74 | 1,837,053 | +0.02(+0.16%) |
Dec 17, 2004 | 14.00 | 14.18 | 13.65 | 13.72 | 2,861,979 | -0.32(-2.24%) |
Dec 16, 2004 | 14.24 | 14.83 | 13.95 | 14.03 | 4,289,968 | +0.16(+1.14%) |
Dec 15, 2004 | 13.81 | 14.03 | 13.73 | 13.88 | 3,315,309 | +0.20(+1.48%) |
Dec 14, 2004 | 14.09 | 14.14 | 13.55 | 13.67 | 12,118,578 | -2.69(-16.41%) |
Dec 13, 2004 | 16.41 | 16.57 | 16.28 | 16.36 | 717,861 | -0.04(-0.27%) |
Dec 10, 2004 | 16.33 | 16.49 | 16.08 | 16.40 | 952,126 | -0.04(-0.23%) |
Dec 09, 2004 | 16.23 | 16.70 | 15.90 | 16.44 | 1,759,053 | -0.03(-0.18%) |
Dec 08, 2004 | 17.05 | 17.05 | 16.45 | 16.47 | 1,138,258 | -0.41(-2.44%) |
Dec 07, 2004 | 17.52 | 17.62 | 16.88 | 16.88 | 802,794 | -0.72(-4.09%) |
Dec 06, 2004 | 17.86 | 17.97 | 17.29 | 17.60 | 782,794 | -0.30(-1.68%) |
Dec 03, 2004 | 18.11 | 18.29 | 17.87 | 17.90 | 1,059,858 | -0.07(-0.42%) |
Dec 02, 2004 | 17.70 | 18.26 | 17.69 | 17.98 | 876,260 | +0.24(+1.35%) |
Dec 01, 2004 | 16.88 | 17.89 | 16.88 | 17.74 | 1,405,989 | +0.93(+5.53%) |
Nov 30, 2004 | 16.80 | 17.21 | 16.80 | 16.81 | 1,101,058 | -0.08(-0.49%) |
Nov 29, 2004 | 17.11 | 17.29 | 16.71 | 16.89 | 1,462,522 | -0.11(-0.66%) |
Nov 26, 2004 | 17.24 | 17.24 | 17.00 | 17.00 | 53,066 | -0.19(-1.09%) |
Nov 24, 2004 | 17.07 | 17.24 | 17.03 | 17.19 | 425,196 | +0.26(+1.55%) |
Nov 23, 2004 | 17.01 | 17.09 | 16.76 | 16.93 | 435,996 | -0.13(-0.75%) |
Nov 22, 2004 | 16.86 | 17.14 | 16.66 | 17.06 | 812,260 | +0.09(+0.53%) |
Nov 19, 2004 | 17.47 | 17.65 | 16.89 | 16.97 | 681,195 | -0.55(-3.13%) |
Nov 18, 2004 | 17.63 | 17.77 | 17.42 | 17.51 | 422,263 | -0.20(-1.14%) |
Nov 17, 2004 | 17.58 | 17.93 | 17.47 | 17.72 | 819,727 | +0.23(+1.33%) |
Nov 16, 2004 | 17.52 | 17.63 | 17.29 | 17.48 | 935,859 | -0.10(-0.60%) |
Nov 15, 2004 | 16.85 | 17.85 | 16.85 | 17.59 | 1,780,253 | +0.68(+4.00%) |
Nov 12, 2004 | 16.52 | 17.09 | 16.40 | 16.91 | 2,213,850 | +0.81(+5.03%) |
Nov 11, 2004 | 15.93 | 16.13 | 15.79 | 16.10 | 1,375,323 | +0.46(+2.97%) |
Nov 10, 2004 | 15.64 | 15.76 | 15.44 | 15.64 | 1,637,721 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.20 | 15.61 | 15.64 | 1,444,522 | -0.40(-2.48%) |
Nov 08, 2004 | 16.13 | 16.43 | 15.95 | 16.04 | 844,127 | -0.19(-1.16%) |
Nov 05, 2004 | 16.34 | 16.46 | 16.06 | 16.22 | 1,219,191 | +0.06(+0.37%) |
Nov 04, 2004 | 16.31 | 16.31 | 15.60 | 16.16 | 2,091,318 | -0.22(-1.37%) |
Nov 03, 2004 | 16.64 | 16.91 | 16.25 | 16.39 | 953,593 | +0.09(+0.55%) |
Nov 02, 2004 | 16.05 | 16.67 | 16.05 | 16.30 | 1,055,992 | +0.20(+1.26%) |
Nov 01, 2004 | 16.21 | 16.28 | 16.00 | 16.10 | 1,067,192 | -0.11(-0.65%) |
Oct 29, 2004 | 15.96 | 16.37 | 15.75 | 16.20 | 1,503,055 | +0.22(+1.41%) |
Oct 28, 2004 | 16.14 | 16.19 | 15.81 | 15.98 | 1,625,588 | +0.02(+0.14%) |
Oct 27, 2004 | 15.60 | 16.00 | 15.44 | 15.95 | 691,061 | +0.29(+1.82%) |
Oct 26, 2004 | 15.62 | 15.79 | 15.25 | 15.67 | 866,793 | +0.03(+0.19%) |
Oct 25, 2004 | 15.44 | 15.98 | 15.34 | 15.64 | 789,727 | +0.17(+1.12%) |
Oct 22, 2004 | 15.64 | 15.75 | 15.28 | 15.47 | 1,185,991 | -0.17(-1.10%) |
Oct 21, 2004 | 16.18 | 16.20 | 15.58 | 15.64 | 3,271,042 | -1.01(-6.04%) |
Oct 20, 2004 | 16.76 | 16.80 | 16.49 | 16.64 | 540,929 | -0.14(-0.85%) |
Oct 19, 2004 | 16.73 | 17.28 | 16.65 | 16.79 | 1,316,923 | +0.16(+0.95%) |
Oct 18, 2004 | 16.25 | 16.76 | 16.25 | 16.63 | 1,065,458 | +0.26(+1.60%) |
Oct 15, 2004 | 16.40 | 16.58 | 16.33 | 16.37 | 711,061 | +0.03(+0.18%) |
Oct 14, 2004 | 16.54 | 16.61 | 16.19 | 16.34 | 1,281,990 | -0.20(-1.22%) |
Oct 13, 2004 | 16.68 | 16.82 | 16.37 | 16.54 | 2,227,183 | +0.50(+3.13%) |
Oct 12, 2004 | 15.06 | 16.31 | 14.89 | 16.04 | 4,624,233 | +0.68(+4.45%) |
Oct 11, 2004 | 15.37 | 15.71 | 15.35 | 15.35 | 970,392 | +0.04(+0.29%) |
Oct 08, 2004 | 15.30 | 15.47 | 15.04 | 15.31 | 1,347,456 | -0.07(-0.44%) |
Oct 07, 2004 | 15.56 | 15.62 | 15.29 | 15.38 | 3,445,974 | -0.22(-1.39%) |
Oct 06, 2004 | 16.91 | 17.51 | 14.96 | 15.59 | 11,761,381 | -2.03(-11.49%) |
Oct 05, 2004 | 18.00 | 18.09 | 17.36 | 17.62 | 1,186,658 | -0.51(-2.81%) |
Oct 04, 2004 | 17.64 | 18.30 | 17.63 | 18.13 | 1,173,324 | +0.74(+4.27%) |
Oct 01, 2004 | 17.14 | 17.54 | 17.00 | 17.39 | 1,063,325 | +0.38(+2.20%) |
Sep 30, 2004 | 17.42 | 17.60 | 16.93 | 17.01 | 948,659 | -0.35(-2.03%) |
Sep 29, 2004 | 16.62 | 17.66 | 16.50 | 17.36 | 1,228,791 | +0.59(+3.49%) |
Sep 28, 2004 | 16.50 | 17.02 | 16.35 | 16.78 | 2,446,248 | -0.67(-3.83%) |
Sep 27, 2004 | 17.72 | 17.92 | 17.38 | 17.45 | 1,004,926 | -0.34(-1.90%) |
Sep 24, 2004 | 18.08 | 18.31 | 17.73 | 17.78 | 866,393 | +0.02(+0.13%) |
Sep 23, 2004 | 17.81 | 18.02 | 17.64 | 17.76 | 820,260 | -0.07(-0.38%) |
Sep 22, 2004 | 18.52 | 18.57 | 17.63 | 17.83 | 2,014,118 | -0.91(-4.84%) |
Sep 21, 2004 | 18.44 | 18.83 | 18.40 | 18.74 | 710,794 | +0.30(+1.63%) |
Sep 20, 2004 | 18.56 | 18.73 | 18.36 | 18.44 | 874,926 | -0.17(-0.89%) |
Sep 17, 2004 | 19.04 | 19.10 | 18.13 | 18.60 | 1,422,389 | -0.47(-2.48%) |
Sep 16, 2004 | 19.14 | 19.58 | 18.99 | 19.07 | 961,593 | -0.11(-0.55%) |
Sep 15, 2004 | 19.59 | 19.64 | 19.12 | 19.18 | 626,795 | -0.42(-2.14%) |
Sep 14, 2004 | 19.75 | 19.79 | 19.43 | 19.60 | 452,930 | -0.13(-0.65%) |
Sep 13, 2004 | 19.79 | 20.06 | 19.58 | 19.73 | 1,257,990 | -0.10(-0.49%) |
Sep 10, 2004 | 19.67 | 19.94 | 19.49 | 19.82 | 509,862 | +0.17(+0.88%) |
Sep 09, 2004 | 19.22 | 19.72 | 19.15 | 19.65 | 919,593 | +0.50(+2.62%) |
Sep 08, 2004 | 19.20 | 19.94 | 19.13 | 19.15 | 522,796 | -0.24(-1.24%) |
Sep 07, 2004 | 19.25 | 19.46 | 19.22 | 19.39 | 395,997 | +0.24(+1.25%) |
Sep 03, 2004 | 19.67 | 19.82 | 18.97 | 19.15 | 726,528 | -0.70(-3.55%) |
Sep 02, 2004 | 19.64 | 20.00 | 19.34 | 19.85 | 580,395 | +0.20(+0.99%) |
Sep 01, 2004 | 20.15 | 20.37 | 19.48 | 19.66 | 2,308,516 | -0.43(-2.13%) |
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,721 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.64 | 1,760,653 | +0.36(+1.87%) |
Aug 27, 2004 | 19.04 | 19.43 | 18.95 | 19.28 | 319,731 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.07 | 337,730 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,991 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,862 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.56 | 832,927 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,930 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,927 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.50 | 17.90 | 18.42 | 601,062 | +0.36(+1.99%) |
Aug 17, 2004 | 17.93 | 18.35 | 17.81 | 18.06 | 571,862 | +0.27(+1.52%) |
Aug 16, 2004 | 17.33 | 17.96 | 17.33 | 17.79 | 424,930 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.96 | 17.22 | 17.38 | 750,261 | -0.16(-0.94%) |
Aug 12, 2004 | 18.65 | 18.65 | 17.06 | 17.54 | 2,200,650 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,984 | -0.37(-1.93%) |
Aug 10, 2004 | 18.62 | 19.16 | 18.47 | 19.07 | 978,792 | +0.59(+3.21%) |
Aug 09, 2004 | 18.74 | 18.79 | 18.43 | 18.48 | 657,328 | -0.27(-1.44%) |
Aug 06, 2004 | 18.56 | 19.04 | 18.56 | 18.75 | 792,394 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,729 | -0.50(-2.56%) |
Aug 04, 2004 | 19.43 | 19.63 | 19.14 | 19.31 | 1,018,659 | -0.29(-1.49%) |
Aug 03, 2004 | 19.85 | 20.07 | 19.50 | 19.60 | 581,862 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.97 | 592,929 | -0.06(-0.30%) |
Jul 30, 2004 | 19.61 | 20.24 | 19.50 | 20.03 | 993,326 | +0.01(+0.07%) |
Jul 29, 2004 | 19.19 | 20.18 | 19.15 | 20.02 | 1,549,188 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.59 | 18.75 | 1,272,657 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.13 | 18.66 | 19.04 | 1,763,187 | +0.16(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.71 | 18.88 | 1,009,192 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.71 | 19.07 | 1,084,392 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.40 | 18.75 | 19.10 | 1,295,190 | -0.02(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,913 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.07 | 1,274,790 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.41 | 18.85 | 1,200,391 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,982 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,387 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,396,108 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,603,367 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.74 | 22.25 | 1,724,254 | -0.53(-2.34%) |
Jul 09, 2004 | 22.61 | 23.38 | 22.61 | 22.79 | 1,487,855 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.61 | 1,202,924 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,588 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.97 | 23.06 | 1,723,720 | -1.66(-6.71%) |
Jul 02, 2004 | 24.65 | 24.86 | 24.29 | 24.72 | 831,327 | +0.03(+0.12%) |
Jul 01, 2004 | 25.08 | 25.16 | 24.56 | 24.69 | 1,518,522 | -0.34(-1.35%) |
Jun 30, 2004 | 25.01 | 25.21 | 24.29 | 25.03 | 1,881,586 | +0.13(+0.51%) |
Jun 29, 2004 | 23.81 | 25.16 | 23.81 | 24.90 | 1,330,390 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,846 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.80 | 2,433,182 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,718 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.16 | 23.44 | 2,540,781 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,987 | +1.32(+6.31%) |
Jun 21, 2004 | 21.26 | 21.39 | 20.89 | 20.91 | 602,795 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.42 | 21.22 | 903,193 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,591 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.20 | 21.50 | 983,726 | -0.60(-2.71%) |
Jun 15, 2004 | 21.56 | 22.29 | 21.56 | 22.10 | 640,128 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,529 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.07 | 21.60 | 21.98 | 890,926 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,792 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,862 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,994 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.89 | 1,474,389 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,518 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.96 | 21.04 | 1,635,454 | -0.35(-1.65%) |