Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.55 | 16.62 | 16.50 | 16.51 | 1,208,319 | -0.04(-0.24%) |
Dec 30, 2004 | 16.63 | 16.67 | 16.47 | 16.55 | 1,243,693 | -0.02(-0.11%) |
Dec 29, 2004 | 16.56 | 16.60 | 16.49 | 16.56 | 1,359,359 | -0.07(-0.41%) |
Dec 28, 2004 | 16.63 | 16.70 | 16.55 | 16.63 | 2,177,445 | +0.05(+0.30%) |
Dec 27, 2004 | 16.70 | 16.78 | 16.58 | 16.58 | 2,281,320 | -0.12(-0.70%) |
Dec 23, 2004 | 16.68 | 16.74 | 16.62 | 16.70 | 1,917,758 | +0.06(+0.33%) |
Dec 22, 2004 | 16.54 | 16.65 | 16.53 | 16.64 | 2,509,565 | +0.06(+0.34%) |
Dec 21, 2004 | 16.61 | 16.72 | 16.44 | 16.59 | 3,383,519 | +0.07(+0.41%) |
Dec 20, 2004 | 16.33 | 16.57 | 16.33 | 16.52 | 3,483,183 | +0.19(+1.15%) |
Dec 17, 2004 | 16.21 | 16.37 | 16.20 | 16.33 | 7,591,862 | -0.03(-0.17%) |
Dec 16, 2004 | 16.46 | 16.49 | 16.27 | 16.36 | 4,647,145 | -0.06(-0.35%) |
Dec 15, 2004 | 16.64 | 16.66 | 16.38 | 16.42 | 5,030,640 | -0.22(-1.31%) |
Dec 14, 2004 | 16.71 | 16.72 | 16.59 | 16.63 | 3,546,911 | -0.07(-0.43%) |
Dec 13, 2004 | 16.76 | 16.78 | 16.61 | 16.71 | 2,532,024 | +0.02(+0.13%) |
Dec 10, 2004 | 16.78 | 16.90 | 16.68 | 16.68 | 2,166,777 | -0.14(-0.80%) |
Dec 09, 2004 | 16.78 | 16.91 | 16.60 | 16.82 | 2,950,613 | -0.01(-0.08%) |
Dec 08, 2004 | 16.81 | 16.88 | 16.72 | 16.83 | 2,370,597 | +0.08(+0.49%) |
Dec 07, 2004 | 16.92 | 16.99 | 16.74 | 16.75 | 3,297,331 | -0.14(-0.81%) |
Dec 06, 2004 | 16.80 | 16.97 | 16.77 | 16.89 | 2,137,018 | -0.04(-0.21%) |
Dec 03, 2004 | 16.87 | 17.13 | 16.84 | 16.92 | 3,953,989 | -0.01(-0.04%) |
Dec 02, 2004 | 17.01 | 17.01 | 16.84 | 16.93 | 3,071,894 | -0.10(-0.59%) |
Dec 01, 2004 | 16.87 | 17.07 | 16.79 | 17.03 | 2,791,712 | +0.25(+1.49%) |
Nov 30, 2004 | 16.83 | 16.95 | 16.76 | 16.78 | 3,741,747 | -0.18(-1.06%) |
Nov 29, 2004 | 17.11 | 17.14 | 16.76 | 16.96 | 2,557,572 | -0.09(-0.50%) |
Nov 26, 2004 | 17.04 | 17.12 | 17.00 | 17.05 | 1,022,748 | +0.02(+0.14%) |
Nov 24, 2004 | 17.05 | 17.08 | 16.97 | 17.02 | 1,528,086 | +0.04(+0.22%) |
Nov 23, 2004 | 17.08 | 17.10 | 16.92 | 16.99 | 2,352,629 | -0.11(-0.64%) |
Nov 22, 2004 | 16.93 | 17.10 | 16.87 | 17.10 | 2,220,399 | +0.20(+1.17%) |
Nov 19, 2004 | 17.04 | 17.05 | 16.82 | 16.90 | 2,672,677 | -0.15(-0.86%) |
Nov 18, 2004 | 16.88 | 17.07 | 16.86 | 17.04 | 2,532,866 | +0.18(+1.06%) |
Nov 17, 2004 | 16.74 | 17.01 | 16.73 | 16.87 | 2,697,663 | +0.06(+0.37%) |
Nov 16, 2004 | 16.97 | 16.99 | 16.78 | 16.80 | 3,462,127 | -0.21(-1.26%) |
Nov 15, 2004 | 17.09 | 17.19 | 16.96 | 17.02 | 2,904,851 | -0.08(-0.45%) |
Nov 12, 2004 | 16.95 | 17.09 | 16.87 | 17.09 | 2,066,832 | +0.10(+0.57%) |
Nov 11, 2004 | 16.74 | 17.05 | 16.73 | 17.00 | 2,912,712 | +0.28(+1.69%) |
Nov 10, 2004 | 16.89 | 16.89 | 16.71 | 16.71 | 3,037,082 | -0.11(-0.62%) |
Nov 09, 2004 | 16.90 | 16.91 | 16.80 | 16.82 | 2,991,601 | -0.04(-0.22%) |
Nov 08, 2004 | 16.87 | 16.90 | 16.83 | 16.86 | 3,987,679 | -0.02(-0.14%) |
Nov 05, 2004 | 16.86 | 17.07 | 16.81 | 16.88 | 4,381,000 | +0.02(+0.12%) |
Nov 04, 2004 | 16.55 | 16.86 | 16.50 | 16.86 | 3,488,798 | +0.40(+2.40%) |
Nov 03, 2004 | 16.27 | 16.50 | 16.26 | 16.47 | 3,936,303 | +0.26(+1.59%) |
Nov 02, 2004 | 16.30 | 16.55 | 16.19 | 16.21 | 3,594,919 | -0.12(-0.75%) |
Nov 01, 2004 | 16.41 | 16.47 | 16.27 | 16.33 | 2,602,772 | -0.11(-0.64%) |
Oct 29, 2004 | 16.23 | 16.46 | 16.21 | 16.43 | 2,389,407 | +0.21(+1.31%) |
Oct 28, 2004 | 16.12 | 16.33 | 16.03 | 16.22 | 2,304,903 | +0.04(+0.22%) |
Oct 27, 2004 | 16.04 | 16.24 | 15.92 | 16.19 | 2,415,796 | +0.11(+0.65%) |
Oct 26, 2004 | 15.92 | 16.08 | 15.81 | 16.08 | 2,678,291 | +0.18(+1.14%) |
Oct 25, 2004 | 15.78 | 15.96 | 15.76 | 15.90 | 2,251,562 | +0.03(+0.19%) |
Oct 22, 2004 | 15.99 | 16.11 | 15.87 | 15.87 | 2,233,594 | -0.11(-0.71%) |
Oct 21, 2004 | 15.85 | 16.10 | 15.58 | 15.98 | 4,146,018 | +0.11(+0.72%) |
Oct 20, 2004 | 15.85 | 15.98 | 15.81 | 15.87 | 3,761,680 | +0.04(+0.27%) |
Oct 19, 2004 | 16.15 | 16.29 | 15.81 | 15.83 | 5,505,939 | -0.31(-1.91%) |
Oct 18, 2004 | 16.21 | 16.21 | 15.90 | 16.14 | 5,137,042 | -0.12(-0.76%) |
Oct 15, 2004 | 16.22 | 16.34 | 16.12 | 16.26 | 3,736,413 | +0.17(+1.05%) |
Oct 14, 2004 | 16.26 | 16.26 | 16.00 | 16.09 | 4,278,248 | -0.11(-0.68%) |
Oct 13, 2004 | 16.59 | 16.68 | 16.15 | 16.20 | 4,408,232 | -0.28(-1.71%) |
Oct 12, 2004 | 16.56 | 16.57 | 16.42 | 16.48 | 2,690,363 | -0.13(-0.76%) |
Oct 11, 2004 | 16.65 | 16.73 | 16.61 | 16.61 | 1,164,523 | -0.00(-0.01%) |
Oct 08, 2004 | 16.78 | 16.84 | 16.55 | 16.61 | 2,199,624 | -0.18(-1.06%) |
Oct 07, 2004 | 16.95 | 16.99 | 16.79 | 16.79 | 2,222,926 | -0.17(-1.02%) |
Oct 06, 2004 | 16.71 | 16.97 | 16.71 | 16.96 | 3,252,131 | +0.24(+1.45%) |
Oct 05, 2004 | 16.84 | 16.85 | 16.69 | 16.72 | 3,347,022 | -0.09(-0.51%) |
Oct 04, 2004 | 16.96 | 17.21 | 16.80 | 16.80 | 5,331,036 | -0.06(-0.37%) |
Oct 01, 2004 | 16.70 | 16.91 | 16.65 | 16.87 | 3,853,764 | +0.27(+1.64%) |
Sep 30, 2004 | 16.48 | 16.69 | 16.40 | 16.59 | 3,912,439 | +0.11(+0.68%) |
Sep 29, 2004 | 16.23 | 16.51 | 16.22 | 16.48 | 2,994,128 | +0.20(+1.26%) |
Sep 28, 2004 | 16.09 | 16.36 | 16.01 | 16.28 | 2,627,196 | +0.14(+0.87%) |
Sep 27, 2004 | 16.24 | 16.24 | 16.09 | 16.14 | 2,526,971 | -0.13(-0.79%) |
Sep 24, 2004 | 16.12 | 16.34 | 16.08 | 16.26 | 2,455,100 | +0.12(+0.76%) |
Sep 23, 2004 | 16.26 | 16.31 | 16.12 | 16.14 | 3,317,544 | -0.15(-0.92%) |
Sep 22, 2004 | 16.48 | 16.48 | 16.26 | 16.29 | 2,842,807 | -0.19(-1.12%) |
Sep 21, 2004 | 16.39 | 16.54 | 16.39 | 16.48 | 3,079,474 | +0.19(+1.17%) |
Sep 20, 2004 | 16.27 | 16.43 | 16.26 | 16.29 | 2,991,320 | -0.10(-0.61%) |
Sep 17, 2004 | 16.53 | 16.53 | 16.26 | 16.39 | 5,902,910 | +0.18(+1.11%) |
Sep 16, 2004 | 16.03 | 16.27 | 15.93 | 16.21 | 6,483,207 | +0.45(+2.84%) |
Sep 15, 2004 | 15.72 | 15.80 | 15.59 | 15.76 | 4,795,377 | +0.01(+0.09%) |
Sep 14, 2004 | 15.99 | 16.00 | 15.63 | 15.74 | 5,558,999 | -0.20(-1.28%) |
Sep 13, 2004 | 15.88 | 16.15 | 15.87 | 15.95 | 3,828,778 | +0.10(+0.65%) |
Sep 10, 2004 | 15.93 | 15.95 | 15.68 | 15.85 | 4,697,679 | -0.15(-0.92%) |
Sep 09, 2004 | 16.15 | 16.15 | 15.84 | 15.99 | 6,018,857 | -0.33(-2.00%) |
Sep 08, 2004 | 16.47 | 16.51 | 16.32 | 16.32 | 2,845,334 | -0.18(-1.10%) |
Sep 07, 2004 | 16.64 | 16.69 | 16.43 | 16.50 | 3,729,395 | -0.07(-0.40%) |
Sep 03, 2004 | 16.53 | 16.65 | 16.49 | 16.57 | 1,951,166 | +0.07(+0.45%) |
Sep 02, 2004 | 16.34 | 16.53 | 16.27 | 16.49 | 1,913,546 | +0.16(+0.96%) |
Sep 01, 2004 | 16.30 | 16.44 | 16.19 | 16.34 | 2,068,236 | +0.08(+0.47%) |
Aug 31, 2004 | 16.26 | 16.47 | 16.10 | 16.26 | 2,432,641 | +0.04(+0.25%) |
Aug 30, 2004 | 16.39 | 16.39 | 16.22 | 16.22 | 1,437,967 | -0.17(-1.06%) |
Aug 27, 2004 | 16.38 | 16.40 | 16.26 | 16.39 | 1,332,408 | +0.06(+0.35%) |
Aug 26, 2004 | 16.26 | 16.40 | 16.23 | 16.34 | 1,865,820 | +0.04(+0.25%) |
Aug 25, 2004 | 16.19 | 16.40 | 15.99 | 16.29 | 2,594,068 | +0.15(+0.93%) |
Aug 24, 2004 | 16.21 | 16.33 | 16.06 | 16.14 | 4,305,480 | +0.02(+0.15%) |
Aug 23, 2004 | 16.20 | 16.28 | 16.11 | 16.12 | 2,354,594 | -0.04(-0.26%) |
Aug 20, 2004 | 15.98 | 16.22 | 15.92 | 16.16 | 3,141,799 | +0.13(+0.83%) |
Aug 19, 2004 | 16.20 | 16.29 | 15.90 | 16.03 | 3,740,344 | -0.17(-1.07%) |
Aug 18, 2004 | 16.01 | 16.23 | 15.91 | 16.20 | 3,708,900 | +0.19(+1.20%) |
Aug 17, 2004 | 15.98 | 16.12 | 15.97 | 16.01 | 3,395,591 | +0.08(+0.51%) |
Aug 16, 2004 | 15.66 | 16.06 | 15.58 | 15.93 | 4,225,468 | +0.27(+1.69%) |
Aug 13, 2004 | 15.73 | 15.96 | 15.57 | 15.66 | 3,411,032 | -0.06(-0.41%) |
Aug 12, 2004 | 15.96 | 15.96 | 15.65 | 15.73 | 3,335,231 | -0.23(-1.45%) |
Aug 11, 2004 | 15.91 | 16.01 | 15.74 | 15.96 | 2,991,601 | +0.02(+0.14%) |
Aug 10, 2004 | 15.68 | 15.94 | 15.68 | 15.93 | 3,265,326 | +0.29(+1.82%) |
Aug 09, 2004 | 15.59 | 15.77 | 15.59 | 15.65 | 2,383,511 | +0.06(+0.37%) |
Aug 06, 2004 | 15.85 | 15.85 | 15.53 | 15.59 | 4,047,477 | -0.33(-2.07%) |
Aug 05, 2004 | 16.22 | 16.24 | 15.90 | 15.92 | 3,899,806 | -0.30(-1.82%) |
Aug 04, 2004 | 16.03 | 16.26 | 16.02 | 16.22 | 3,749,047 | +0.14(+0.86%) |
Aug 03, 2004 | 16.05 | 16.11 | 15.91 | 16.08 | 4,344,504 | +0.01(+0.09%) |
Aug 02, 2004 | 16.12 | 16.12 | 15.97 | 16.06 | 3,486,271 | -0.06(-0.35%) |
Jul 30, 2004 | 16.09 | 16.18 | 15.96 | 16.12 | 3,983,467 | +0.03(+0.18%) |
Jul 29, 2004 | 15.95 | 16.16 | 15.91 | 16.09 | 3,828,497 | +0.14(+0.90%) |
Jul 28, 2004 | 15.74 | 16.02 | 15.73 | 15.95 | 3,820,636 | +0.14(+0.91%) |
Jul 27, 2004 | 15.64 | 15.81 | 15.61 | 15.80 | 3,663,420 | +0.16(+1.05%) |
Jul 26, 2004 | 15.45 | 15.67 | 15.44 | 15.64 | 4,878,758 | +0.17(+1.12%) |
Jul 23, 2004 | 15.53 | 15.64 | 15.35 | 15.47 | 4,321,202 | -0.10(-0.66%) |
Jul 22, 2004 | 15.45 | 15.71 | 15.45 | 15.57 | 7,452,614 | +0.12(+0.78%) |
Jul 21, 2004 | 15.99 | 16.07 | 15.39 | 15.45 | 11,546,694 | -0.96(-5.83%) |
Jul 20, 2004 | 16.49 | 16.53 | 16.30 | 16.41 | 2,746,793 | -0.08(-0.48%) |
Jul 19, 2004 | 16.69 | 16.75 | 16.39 | 16.48 | 3,572,740 | -0.20(-1.21%) |
Jul 16, 2004 | 16.63 | 16.76 | 16.60 | 16.69 | 2,854,318 | +0.15(+0.93%) |
Jul 15, 2004 | 16.55 | 16.64 | 16.47 | 16.53 | 2,549,992 | -0.01(-0.08%) |
Jul 14, 2004 | 16.47 | 16.61 | 16.41 | 16.55 | 2,718,999 | +0.02(+0.14%) |
Jul 13, 2004 | 16.53 | 16.57 | 16.50 | 16.52 | 1,657,789 | -0.02(-0.11%) |
Jul 12, 2004 | 16.64 | 16.67 | 16.47 | 16.54 | 2,900,359 | -0.10(-0.61%) |
Jul 09, 2004 | 16.58 | 16.71 | 16.53 | 16.64 | 3,402,609 | +0.22(+1.33%) |
Jul 08, 2004 | 16.44 | 16.53 | 16.24 | 16.42 | 2,887,726 | -0.06(-0.37%) |
Jul 07, 2004 | 16.53 | 16.73 | 16.48 | 16.48 | 3,109,794 | -0.02(-0.10%) |
Jul 06, 2004 | 16.62 | 16.64 | 16.43 | 16.50 | 2,816,979 | -0.18(-1.06%) |
Jul 02, 2004 | 16.92 | 16.92 | 16.62 | 16.68 | 3,407,382 | -0.19(-1.10%) |
Jul 01, 2004 | 17.19 | 17.20 | 16.74 | 16.86 | 4,686,168 | -0.22(-1.27%) |
Jun 30, 2004 | 16.97 | 17.11 | 16.85 | 17.08 | 2,715,630 | +0.05(+0.30%) |
Jun 29, 2004 | 16.96 | 17.07 | 16.96 | 17.03 | 3,085,650 | +0.07(+0.44%) |
Jun 28, 2004 | 17.19 | 17.22 | 16.94 | 16.95 | 3,485,429 | -0.07(-0.39%) |
Jun 25, 2004 | 16.92 | 17.18 | 16.88 | 17.02 | 5,463,266 | +0.14(+0.80%) |
Jun 24, 2004 | 16.74 | 16.89 | 16.74 | 16.88 | 3,120,743 | +0.09(+0.55%) |
Jun 23, 2004 | 16.53 | 16.82 | 16.48 | 16.79 | 2,609,790 | +0.25(+1.49%) |
Jun 22, 2004 | 16.49 | 16.60 | 16.46 | 16.54 | 3,643,206 | +0.09(+0.56%) |
Jun 21, 2004 | 16.49 | 16.59 | 16.43 | 16.45 | 2,183,060 | -0.07(-0.43%) |
Jun 18, 2004 | 16.36 | 16.64 | 16.36 | 16.52 | 2,663,974 | +0.06(+0.35%) |
Jun 17, 2004 | 16.41 | 16.50 | 16.37 | 16.47 | 3,220,126 | +0.06(+0.35%) |
Jun 16, 2004 | 16.38 | 16.47 | 16.23 | 16.41 | 5,165,397 | -0.00(-0.01%) |
Jun 15, 2004 | 16.70 | 16.70 | 16.38 | 16.41 | 7,200,225 | -0.14(-0.87%) |
Jun 14, 2004 | 16.67 | 16.71 | 16.54 | 16.55 | 2,828,208 | -0.25(-1.46%) |
Jun 10, 2004 | 16.79 | 16.87 | 16.76 | 16.80 | 2,756,619 | -0.01(-0.03%) |
Jun 09, 2004 | 16.81 | 16.94 | 16.76 | 16.81 | 5,762,538 | +0.04(+0.21%) |
Jun 08, 2004 | 16.74 | 16.80 | 16.62 | 16.77 | 3,697,390 | +0.03(+0.17%) |
Jun 07, 2004 | 16.48 | 16.85 | 16.48 | 16.74 | 3,858,256 | +0.30(+1.85%) |
Jun 04, 2004 | 16.56 | 16.60 | 16.43 | 16.44 | 3,377,623 | -0.09(-0.55%) |
Jun 03, 2004 | 16.55 | 16.61 | 16.48 | 16.53 | 3,747,362 | -0.04(-0.27%) |
Jun 02, 2004 | 16.26 | 16.65 | 16.26 | 16.57 | 5,058,995 | +0.31(+1.92%) |
Jun 01, 2004 | 16.03 | 16.30 | 16.01 | 16.26 | 4,558,430 | +0.25(+1.58%) |
May 28, 2004 | 15.99 | 16.04 | 15.95 | 16.01 | 3,450,055 | +0.01(+0.09%) |
May 27, 2004 | 15.98 | 16.08 | 15.86 | 15.99 | 6,379,612 | +0.02(+0.11%) |
May 26, 2004 | 15.96 | 16.06 | 15.93 | 15.98 | 5,512,677 | -0.07(-0.44%) |
May 25, 2004 | 15.74 | 16.11 | 15.70 | 16.05 | 7,004,547 | +0.30(+1.92%) |
May 24, 2004 | 15.62 | 15.76 | 15.62 | 15.74 | 5,014,357 | +0.20(+1.32%) |
May 21, 2004 | 15.46 | 15.55 | 15.43 | 15.54 | 3,834,673 | +0.15(+0.98%) |
May 20, 2004 | 15.27 | 15.44 | 15.22 | 15.39 | 4,132,823 | +0.13(+0.86%) |
May 19, 2004 | 15.35 | 15.55 | 15.23 | 15.26 | 3,173,523 | +0.03(+0.21%) |
May 18, 2004 | 15.09 | 15.29 | 15.09 | 15.22 | 2,943,032 | +0.11(+0.74%) |
May 17, 2004 | 15.14 | 15.14 | 14.90 | 15.11 | 2,364,140 | -0.14(-0.95%) |
May 14, 2004 | 15.30 | 15.37 | 15.00 | 15.26 | 3,254,096 | +0.22(+1.47%) |
May 13, 2004 | 15.10 | 15.23 | 15.02 | 15.04 | 3,221,811 | -0.21(-1.36%) |
May 12, 2004 | 15.00 | 15.25 | 14.80 | 15.24 | 4,701,328 | +0.22(+1.49%) |
May 11, 2004 | 14.95 | 15.07 | 14.87 | 15.02 | 5,519,134 | +0.09(+0.63%) |
May 10, 2004 | 15.25 | 15.25 | 14.81 | 14.92 | 4,793,131 | -0.39(-2.55%) |
May 07, 2004 | 15.41 | 15.62 | 15.21 | 15.31 | 6,036,263 | -0.18(-1.18%) |
May 06, 2004 | 15.57 | 15.59 | 15.38 | 15.50 | 2,065,148 | -0.11(-0.67%) |
May 05, 2004 | 15.54 | 15.67 | 15.46 | 15.60 | 2,457,346 | +0.01(+0.07%) |
May 04, 2004 | 15.53 | 15.76 | 15.45 | 15.59 | 2,852,633 | +0.00(+0.02%) |
May 03, 2004 | 15.46 | 15.59 | 15.39 | 15.59 | 3,274,590 | +0.23(+1.52%) |
Apr 30, 2004 | 15.37 | 15.51 | 15.28 | 15.35 | 3,758,311 | +0.00(+0.01%) |
Apr 29, 2004 | 15.34 | 15.50 | 15.26 | 15.35 | 3,122,708 | +0.02(+0.10%) |
Apr 28, 2004 | 15.65 | 15.65 | 15.26 | 15.34 | 2,986,828 | -0.36(-2.30%) |
Apr 27, 2004 | 15.64 | 15.89 | 15.61 | 15.70 | 5,075,279 | +0.20(+1.26%) |
Apr 26, 2004 | 15.58 | 15.80 | 15.47 | 15.50 | 3,787,509 | -0.19(-1.20%) |
Apr 23, 2004 | 15.84 | 15.84 | 15.46 | 15.69 | 4,943,610 | -0.23(-1.44%) |
Apr 22, 2004 | 15.24 | 15.92 | 15.24 | 15.92 | 8,865,314 | +0.69(+4.55%) |
Apr 21, 2004 | 14.90 | 15.24 | 14.84 | 15.23 | 6,943,907 | +0.33(+2.22%) |
Apr 20, 2004 | 15.12 | 15.12 | 14.89 | 14.90 | 5,622,167 | +0.08(+0.53%) |
Apr 19, 2004 | 14.79 | 14.92 | 14.79 | 14.82 | 3,592,953 | +0.00(+0.01%) |
Apr 16, 2004 | 14.71 | 14.84 | 14.63 | 14.82 | 3,760,557 | +0.20(+1.34%) |
Apr 15, 2004 | 14.42 | 14.62 | 14.42 | 14.62 | 4,210,870 | +0.26(+1.82%) |
Apr 14, 2004 | 14.24 | 14.42 | 14.22 | 14.36 | 3,508,730 | +0.12(+0.88%) |
Apr 13, 2004 | 14.43 | 14.43 | 14.17 | 14.23 | 2,442,748 | -0.19(-1.31%) |
Apr 12, 2004 | 14.46 | 14.52 | 14.40 | 14.42 | 1,346,445 | +0.06(+0.42%) |
Apr 08, 2004 | 14.35 | 14.49 | 14.33 | 14.36 | 2,498,616 | +0.04(+0.31%) |
Apr 07, 2004 | 14.47 | 14.48 | 14.27 | 14.32 | 2,277,390 | -0.21(-1.46%) |
Apr 06, 2004 | 14.35 | 14.54 | 14.35 | 14.53 | 2,770,095 | +0.06(+0.38%) |
Apr 05, 2004 | 14.22 | 14.47 | 14.16 | 14.47 | 3,398,398 | +0.29(+2.03%) |
Apr 02, 2004 | 14.16 | 14.21 | 14.05 | 14.19 | 3,032,028 | +0.14(+0.99%) |
Apr 01, 2004 | 14.06 | 14.15 | 13.98 | 14.05 | 2,376,212 | -0.06(-0.45%) |
Mar 31, 2004 | 14.07 | 14.14 | 13.96 | 14.11 | 3,117,374 | +0.07(+0.51%) |
Mar 30, 2004 | 13.91 | 14.06 | 13.89 | 14.04 | 3,502,273 | +0.13(+0.95%) |
Mar 29, 2004 | 13.85 | 13.98 | 13.80 | 13.91 | 1,880,138 | +0.16(+1.15%) |
Mar 26, 2004 | 13.75 | 13.87 | 13.65 | 13.75 | 2,382,107 | -0.02(-0.16%) |
Mar 25, 2004 | 13.48 | 13.80 | 13.39 | 13.77 | 3,360,498 | +0.35(+2.59%) |
Mar 24, 2004 | 13.38 | 13.49 | 13.27 | 13.42 | 2,775,709 | -0.02(-0.19%) |
Mar 23, 2004 | 13.57 | 13.61 | 13.40 | 13.45 | 3,523,891 | -0.05(-0.38%) |
Mar 22, 2004 | 13.67 | 13.73 | 13.41 | 13.50 | 3,196,824 | -0.24(-1.72%) |
Mar 19, 2004 | 13.79 | 13.88 | 13.71 | 13.74 | 2,447,520 | -0.11(-0.79%) |
Mar 18, 2004 | 13.78 | 13.91 | 13.71 | 13.85 | 2,473,349 | -0.06(-0.40%) |
Mar 17, 2004 | 13.73 | 13.96 | 13.73 | 13.90 | 3,462,408 | +0.20(+1.43%) |
Mar 16, 2004 | 13.71 | 13.86 | 13.57 | 13.70 | 5,812,791 | +0.14(+1.01%) |
Mar 15, 2004 | 13.60 | 13.65 | 13.30 | 13.57 | 6,637,615 | +0.09(+0.65%) |
Mar 12, 2004 | 13.32 | 13.49 | 13.32 | 13.48 | 5,199,086 | +0.40(+3.09%) |
Mar 11, 2004 | 13.01 | 13.32 | 12.99 | 13.08 | 6,144,630 | -0.24(-1.83%) |
Mar 10, 2004 | 13.61 | 13.63 | 13.29 | 13.32 | 3,119,901 | -0.29(-2.15%) |
Mar 09, 2004 | 13.77 | 13.79 | 13.51 | 13.61 | 4,808,853 | -0.14(-1.02%) |
Mar 08, 2004 | 13.94 | 13.98 | 13.75 | 13.75 | 3,236,409 | -0.27(-1.91%) |
Mar 05, 2004 | 14.03 | 14.21 | 13.95 | 14.02 | 2,795,361 | -0.01(-0.10%) |
Mar 04, 2004 | 14.11 | 14.12 | 13.92 | 14.03 | 2,215,346 | -0.07(-0.50%) |
Mar 03, 2004 | 14.09 | 14.18 | 14.01 | 14.11 | 1,845,045 | +0.01(+0.05%) |
Mar 02, 2004 | 14.19 | 14.25 | 14.03 | 14.10 | 2,113,436 | -0.13(-0.93%) |
Mar 01, 2004 | 14.25 | 14.34 | 14.21 | 14.23 | 2,954,262 | +0.07(+0.48%) |
Feb 27, 2004 | 13.94 | 14.25 | 13.94 | 14.16 | 3,521,645 | -0.04(-0.25%) |
Feb 26, 2004 | 14.21 | 14.21 | 13.99 | 14.20 | 2,439,660 | +0.07(+0.53%) |
Feb 25, 2004 | 13.98 | 14.16 | 13.91 | 14.12 | 1,918,038 | +0.15(+1.08%) |
Feb 24, 2004 | 14.16 | 14.21 | 13.88 | 13.97 | 4,037,089 | -0.19(-1.31%) |
Feb 23, 2004 | 14.15 | 14.19 | 14.07 | 14.16 | 2,780,763 | +0.02(+0.14%) |
Feb 20, 2004 | 14.11 | 14.16 | 14.00 | 14.14 | 2,932,645 | +0.09(+0.61%) |
Feb 19, 2004 | 14.16 | 14.28 | 14.05 | 14.05 | 2,195,974 | +0.01(+0.06%) |
Feb 18, 2004 | 14.13 | 14.20 | 13.99 | 14.04 | 1,701,866 | -0.07(-0.48%) |
Feb 17, 2004 | 14.08 | 14.16 | 13.79 | 14.11 | 3,354,602 | +0.07(+0.49%) |
Feb 13, 2004 | 14.25 | 14.28 | 14.02 | 14.04 | 2,264,195 | -0.18(-1.24%) |
Feb 12, 2004 | 14.13 | 14.35 | 14.12 | 14.22 | 2,850,949 | -0.02(-0.15%) |
Feb 11, 2004 | 13.95 | 14.30 | 13.95 | 14.24 | 2,357,402 | +0.21(+1.47%) |
Feb 10, 2004 | 13.91 | 14.06 | 13.89 | 14.03 | 1,878,454 | +0.07(+0.51%) |
Feb 09, 2004 | 14.09 | 14.10 | 13.91 | 13.96 | 2,242,578 | -0.17(-1.22%) |
Feb 06, 2004 | 13.94 | 14.18 | 13.93 | 14.13 | 3,102,775 | +0.19(+1.34%) |
Feb 05, 2004 | 13.76 | 14.04 | 13.67 | 13.95 | 2,686,152 | +0.23(+1.70%) |
Feb 04, 2004 | 13.89 | 13.89 | 13.71 | 13.71 | 3,164,258 | -0.17(-1.26%) |
Feb 03, 2004 | 13.73 | 14.09 | 13.71 | 13.89 | 3,982,064 | -0.01(-0.05%) |
Feb 02, 2004 | 14.03 | 14.08 | 13.85 | 13.90 | 3,488,236 | -0.01(-0.10%) |
Jan 30, 2004 | 13.59 | 13.99 | 13.59 | 13.91 | 5,205,824 | +0.10(+0.71%) |
Jan 29, 2004 | 14.18 | 14.30 | 13.70 | 13.81 | 5,450,352 | -0.38(-2.65%) |
Jan 28, 2004 | 14.42 | 14.53 | 14.14 | 14.19 | 2,872,285 | -0.20(-1.39%) |
Jan 27, 2004 | 14.66 | 14.66 | 14.38 | 14.39 | 2,849,264 | -0.18(-1.21%) |
Jan 26, 2004 | 14.61 | 14.63 | 14.41 | 14.56 | 1,958,185 | -0.06(-0.44%) |
Jan 23, 2004 | 14.64 | 14.73 | 14.55 | 14.63 | 2,224,049 | +0.07(+0.48%) |
Jan 22, 2004 | 14.55 | 14.73 | 14.53 | 14.56 | 1,987,382 | -0.06(-0.41%) |
Jan 21, 2004 | 14.45 | 14.64 | 14.40 | 14.62 | 3,333,827 | +0.18(+1.27%) |
Jan 20, 2004 | 14.98 | 14.98 | 14.38 | 14.43 | 5,952,040 | -0.62(-4.12%) |
Jan 16, 2004 | 15.13 | 15.14 | 15.02 | 15.05 | 2,422,254 | -0.04(-0.29%) |
Jan 15, 2004 | 15.10 | 15.14 | 14.94 | 15.10 | 1,740,889 | +0.02(+0.17%) |
Jan 14, 2004 | 14.99 | 15.10 | 14.92 | 15.07 | 1,475,868 | +0.14(+0.95%) |
Jan 13, 2004 | 14.89 | 15.07 | 14.76 | 14.93 | 1,853,748 | +0.06(+0.41%) |
Jan 12, 2004 | 14.68 | 14.89 | 14.68 | 14.87 | 1,651,332 | +0.21(+1.43%) |
Jan 09, 2004 | 14.90 | 14.90 | 14.63 | 14.66 | 1,663,966 | -0.26(-1.74%) |
Jan 08, 2004 | 14.92 | 14.93 | 14.74 | 14.92 | 1,910,458 | +0.02(+0.16%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.80 | 14.90 | 3,154,152 | -0.07(-0.48%) |
Jan 06, 2004 | 14.94 | 15.00 | 14.80 | 14.97 | 2,196,255 | +0.01(+0.10%) |
Jan 05, 2004 | 14.75 | 14.96 | 14.75 | 14.95 | 2,080,027 | +0.24(+1.62%) |