Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.50 | 15.50 | 15.36 | 15.42 | 21,726 | -0.10(-0.66%) |
Feb 25, 2005 | 15.36 | 15.52 | 15.35 | 15.52 | 24,758 | +0.13(+0.85%) |
Feb 24, 2005 | 15.19 | 15.39 | 15.19 | 15.39 | 24,000 | +0.12(+0.78%) |
Feb 23, 2005 | 15.28 | 15.28 | 15.21 | 15.27 | 29,558 | +0.08(+0.49%) |
Feb 22, 2005 | 15.32 | 15.40 | 15.19 | 15.20 | 123,034 | -0.22(-1.41%) |
Feb 18, 2005 | 15.41 | 15.45 | 15.37 | 15.42 | 16,674 | +0.01(+0.05%) |
Feb 17, 2005 | 15.54 | 15.54 | 15.41 | 15.41 | 19,453 | -0.15(-0.94%) |
Feb 16, 2005 | 15.54 | 15.56 | 15.50 | 15.56 | 59,369 | -0.00(-0.03%) |
Feb 15, 2005 | 15.48 | 15.61 | 15.46 | 15.56 | 90,191 | +0.04(+0.28%) |
Feb 14, 2005 | 15.48 | 15.52 | 15.46 | 15.52 | 62,148 | +0.03(+0.18%) |
Feb 11, 2005 | 15.31 | 15.52 | 15.31 | 15.49 | 49,517 | +0.13(+0.85%) |
Feb 10, 2005 | 15.33 | 15.37 | 15.24 | 15.36 | 57,096 | +0.05(+0.31%) |
Feb 09, 2005 | 15.47 | 15.47 | 15.28 | 15.31 | 25,769 | -0.20(-1.28%) |
Feb 08, 2005 | 15.50 | 15.54 | 15.45 | 15.51 | 9,347 | +0.03(+0.18%) |
Feb 07, 2005 | 15.45 | 15.53 | 15.45 | 15.48 | 70,486 | +0.04(+0.23%) |
Feb 04, 2005 | 15.32 | 15.48 | 15.32 | 15.45 | 24,000 | +0.15(+0.98%) |
Feb 03, 2005 | 15.31 | 15.34 | 15.24 | 15.29 | 152,340 | -0.09(-0.57%) |
Feb 02, 2005 | 15.32 | 15.39 | 15.32 | 15.38 | 43,201 | +0.05(+0.34%) |
Feb 01, 2005 | 15.26 | 15.33 | 15.24 | 15.33 | 44,211 | +0.08(+0.49%) |
Jan 31, 2005 | 15.24 | 15.26 | 15.18 | 15.26 | 41,432 | +0.20(+1.31%) |
Jan 28, 2005 | 15.20 | 15.20 | 15.04 | 15.06 | 17,684 | -0.11(-0.70%) |
Jan 27, 2005 | 15.14 | 15.18 | 15.10 | 15.16 | 26,779 | +0.02(+0.13%) |
Jan 26, 2005 | 15.14 | 15.19 | 15.10 | 15.14 | 107,623 | +0.11(+0.71%) |
Jan 25, 2005 | 15.12 | 15.13 | 15.04 | 15.04 | 32,085 | +0.08(+0.50%) |
Jan 24, 2005 | 15.12 | 15.12 | 14.96 | 14.96 | 46,232 | -0.16(-1.07%) |
Jan 21, 2005 | 15.19 | 15.24 | 15.07 | 15.12 | 33,095 | -0.05(-0.34%) |
Jan 20, 2005 | 15.28 | 15.29 | 15.17 | 15.18 | 53,306 | -0.14(-0.93%) |
Jan 19, 2005 | 15.46 | 15.48 | 15.31 | 15.32 | 56,590 | -0.15(-0.95%) |
Jan 18, 2005 | 15.32 | 15.48 | 15.27 | 15.46 | 56,843 | +0.08(+0.54%) |
Jan 14, 2005 | 15.29 | 15.39 | 15.29 | 15.38 | 33,853 | +0.13(+0.88%) |
Jan 13, 2005 | 15.42 | 15.43 | 15.24 | 15.25 | 42,948 | -0.17(-1.13%) |
Jan 12, 2005 | 15.35 | 15.42 | 15.25 | 15.42 | 27,537 | +0.08(+0.49%) |
Jan 11, 2005 | 15.42 | 15.42 | 15.33 | 15.35 | 32,590 | -0.08(-0.49%) |
Jan 10, 2005 | 15.33 | 15.53 | 15.33 | 15.42 | 45,474 | +0.03(+0.18%) |
Jan 07, 2005 | 15.41 | 15.43 | 15.32 | 15.39 | 119,497 | +0.00(+0.03%) |
Jan 06, 2005 | 15.41 | 15.43 | 15.32 | 15.39 | 81,096 | +0.05(+0.34%) |
Jan 05, 2005 | 15.44 | 15.49 | 15.34 | 15.34 | 75,033 | -0.07(-0.46%) |
Jan 04, 2005 | 15.67 | 15.70 | 15.37 | 15.41 | 94,234 | -0.23(-1.44%) |
Jan 03, 2005 | 15.86 | 15.86 | 15.63 | 15.63 | 284,975 | -0.12(-0.75%) |
Dec 31, 2004 | 15.79 | 15.85 | 15.75 | 15.75 | 47,495 | -0.08(-0.52%) |
Dec 30, 2004 | 15.83 | 15.86 | 15.80 | 15.84 | 43,706 | +0.02(+0.13%) |
Dec 29, 2004 | 15.76 | 15.83 | 15.76 | 15.82 | 82,865 | +0.05(+0.30%) |
Dec 28, 2004 | 15.78 | 15.78 | 15.73 | 15.77 | 145,519 | +0.09(+0.58%) |
Dec 27, 2004 | 15.73 | 15.76 | 15.65 | 15.68 | 28,295 | -0.05(-0.30%) |
Dec 23, 2004 | 15.74 | 15.77 | 15.70 | 15.73 | 43,201 | -0.07(-0.43%) |
Dec 22, 2004 | 15.68 | 15.82 | 15.68 | 15.79 | 33,853 | +0.08(+0.50%) |
Dec 21, 2004 | 15.65 | 15.71 | 15.59 | 15.71 | 35,369 | +0.16(+1.02%) |
Dec 20, 2004 | 15.67 | 15.71 | 15.54 | 15.56 | 34,611 | -0.10(-0.63%) |
Dec 17, 2004 | 15.73 | 15.73 | 15.59 | 15.65 | 75,033 | -0.10(-0.65%) |
Dec 16, 2004 | 15.77 | 15.82 | 15.69 | 15.76 | 70,738 | -0.00(-0.03%) |
Dec 15, 2004 | 15.71 | 15.81 | 15.69 | 15.76 | 48,253 | +0.03(+0.20%) |
Dec 14, 2004 | 15.67 | 15.78 | 15.65 | 15.73 | 51,538 | +0.07(+0.45%) |
Dec 13, 2004 | 15.65 | 15.66 | 15.54 | 15.66 | 33,348 | +0.12(+0.79%) |
Dec 10, 2004 | 15.55 | 15.58 | 15.49 | 15.54 | 608,857 | -0.05(-0.30%) |
Dec 09, 2004 | 15.38 | 15.61 | 15.35 | 15.58 | 34,106 | +0.08(+0.48%) |
Dec 08, 2004 | 15.39 | 15.54 | 15.39 | 15.51 | 39,158 | +0.07(+0.46%) |
Dec 07, 2004 | 15.60 | 15.65 | 15.44 | 15.44 | 42,948 | -0.17(-1.07%) |
Dec 06, 2004 | 15.62 | 15.64 | 15.53 | 15.60 | 138,698 | -0.05(-0.33%) |
Dec 03, 2004 | 15.64 | 15.72 | 15.60 | 15.65 | 40,169 | +0.04(+0.25%) |
Dec 02, 2004 | 15.56 | 15.68 | 15.56 | 15.62 | 79,580 | +0.05(+0.33%) |
Dec 01, 2004 | 15.35 | 15.56 | 15.35 | 15.56 | 22,232 | +0.26(+1.68%) |
Nov 30, 2004 | 15.32 | 15.35 | 15.29 | 15.31 | 78,570 | -0.08(-0.51%) |
Nov 29, 2004 | 15.40 | 15.41 | 15.29 | 15.39 | 25,263 | -0.01(-0.08%) |
Nov 26, 2004 | 15.42 | 15.43 | 15.39 | 15.40 | 13,137 | +0.02(+0.15%) |
Nov 24, 2004 | 15.39 | 15.39 | 15.30 | 15.37 | 107,623 | +0.09(+0.60%) |
Nov 23, 2004 | 15.26 | 15.33 | 15.21 | 15.28 | 32,590 | +0.02(+0.10%) |
Nov 22, 2004 | 15.16 | 15.31 | 15.16 | 15.27 | 36,632 | +0.05(+0.31%) |
Nov 19, 2004 | 15.46 | 15.46 | 15.22 | 15.22 | 61,643 | -0.24(-1.58%) |
Nov 18, 2004 | 15.43 | 15.46 | 15.39 | 15.46 | 41,432 | +0.08(+0.54%) |
Nov 17, 2004 | 15.43 | 15.52 | 15.38 | 15.38 | 41,432 | +0.02(+0.15%) |
Nov 16, 2004 | 15.39 | 15.42 | 15.33 | 15.36 | 687,933 | -0.11(-0.72%) |
Nov 15, 2004 | 15.40 | 15.48 | 15.39 | 15.47 | 103,076 | +0.05(+0.31%) |
Nov 12, 2004 | 15.31 | 15.43 | 15.27 | 15.42 | 51,790 | +0.11(+0.75%) |
Nov 11, 2004 | 15.19 | 15.32 | 15.17 | 15.31 | 91,960 | +0.15(+0.99%) |
Nov 10, 2004 | 15.12 | 15.22 | 15.11 | 15.16 | 31,832 | -0.03(-0.21%) |
Nov 09, 2004 | 15.13 | 15.23 | 15.13 | 15.19 | 16,168 | +0.04(+0.23%) |
Nov 08, 2004 | 15.17 | 15.20 | 15.11 | 15.15 | 39,411 | -0.06(-0.36%) |
Nov 05, 2004 | 15.14 | 15.21 | 15.12 | 15.21 | 50,274 | +0.11(+0.76%) |
Nov 04, 2004 | 14.91 | 15.10 | 14.84 | 15.09 | 86,654 | +0.19(+1.30%) |
Nov 03, 2004 | 15.02 | 15.03 | 14.88 | 14.90 | 93,728 | +0.18(+1.21%) |
Nov 02, 2004 | 14.76 | 14.87 | 14.72 | 14.72 | 90,191 | +0.04(+0.30%) |
Nov 01, 2004 | 14.66 | 14.74 | 14.64 | 14.68 | 19,958 | -0.05(-0.35%) |
Oct 29, 2004 | 14.70 | 14.73 | 14.64 | 14.73 | 18,189 | +0.02(+0.16%) |
Oct 28, 2004 | 14.62 | 14.74 | 14.61 | 14.70 | 34,106 | +0.00(+0.03%) |
Oct 27, 2004 | 14.44 | 14.73 | 14.42 | 14.70 | 47,495 | +0.31(+2.15%) |
Oct 26, 2004 | 14.23 | 14.40 | 14.19 | 14.39 | 18,189 | +0.18(+1.25%) |
Oct 25, 2004 | 14.18 | 14.30 | 14.18 | 14.21 | 25,516 | -0.10(-0.69%) |
Oct 22, 2004 | 14.42 | 14.44 | 14.29 | 14.31 | 25,011 | -0.10(-0.71%) |
Oct 21, 2004 | 14.40 | 14.50 | 14.35 | 14.42 | 63,917 | +0.06(+0.41%) |
Oct 20, 2004 | 14.29 | 14.37 | 14.25 | 14.36 | 13,137 | +0.02(+0.17%) |
Oct 19, 2004 | 14.51 | 14.51 | 14.33 | 14.33 | 83,623 | -0.11(-0.74%) |
Oct 18, 2004 | 14.27 | 14.44 | 14.27 | 14.44 | 26,021 | +0.09(+0.61%) |
Oct 15, 2004 | 14.25 | 14.40 | 14.25 | 14.35 | 12,884 | +0.07(+0.50%) |
Oct 14, 2004 | 14.41 | 14.43 | 14.25 | 14.28 | 20,968 | -0.12(-0.85%) |
Oct 13, 2004 | 14.56 | 14.57 | 14.36 | 14.40 | 34,358 | -0.10(-0.66%) |
Oct 12, 2004 | 14.42 | 14.51 | 14.42 | 14.50 | 10,863 | -0.04(-0.24%) |
Oct 11, 2004 | 14.55 | 14.55 | 14.49 | 14.53 | 20,716 | +0.05(+0.35%) |
Oct 08, 2004 | 14.59 | 14.68 | 14.48 | 14.48 | 35,621 | -0.20(-1.35%) |
Oct 07, 2004 | 14.76 | 14.77 | 14.66 | 14.68 | 55,833 | -0.15(-0.99%) |
Oct 06, 2004 | 14.74 | 14.83 | 14.73 | 14.83 | 27,537 | +0.05(+0.32%) |
Oct 05, 2004 | 14.79 | 14.82 | 14.74 | 14.78 | 15,410 | -0.01(-0.05%) |
Oct 04, 2004 | 14.80 | 14.87 | 14.79 | 14.79 | 21,979 | +0.08(+0.51%) |
Oct 01, 2004 | 14.52 | 14.71 | 14.52 | 14.71 | 14,400 | +0.25(+1.72%) |
Sep 30, 2004 | 14.50 | 14.51 | 14.44 | 14.46 | 14,147 | +0.03(+0.22%) |
Sep 29, 2004 | 14.40 | 14.48 | 14.39 | 14.43 | 67,454 | +0.03(+0.19%) |
Sep 28, 2004 | 14.31 | 14.40 | 14.29 | 14.40 | 52,043 | +0.09(+0.64%) |
Sep 27, 2004 | 14.39 | 14.39 | 14.31 | 14.31 | 13,895 | -0.09(-0.66%) |
Sep 24, 2004 | 14.47 | 14.49 | 14.41 | 14.41 | 36,632 | -0.06(-0.44%) |
Sep 23, 2004 | 14.48 | 14.51 | 14.44 | 14.47 | 10,863 | -0.02(-0.16%) |
Sep 22, 2004 | 14.65 | 14.65 | 14.48 | 14.49 | 86,654 | -0.23(-1.59%) |
Sep 21, 2004 | 14.64 | 14.75 | 14.64 | 14.73 | 48,001 | +0.07(+0.46%) |
Sep 20, 2004 | 14.70 | 14.70 | 14.61 | 14.66 | 142,235 | -0.06(-0.40%) |
Sep 17, 2004 | 14.72 | 14.73 | 14.67 | 14.72 | 151,835 | +0.05(+0.35%) |
Sep 16, 2004 | 14.67 | 14.72 | 14.67 | 14.67 | 6,821 | +0.06(+0.38%) |
Sep 15, 2004 | 14.69 | 14.70 | 14.61 | 14.61 | 17,937 | -0.12(-0.83%) |
Sep 14, 2004 | 14.71 | 14.77 | 14.69 | 14.74 | 133,645 | +0.04(+0.24%) |
Sep 13, 2004 | 14.66 | 14.78 | 14.66 | 14.70 | 8,842 | +0.04(+0.27%) |
Sep 10, 2004 | 14.53 | 14.66 | 14.52 | 14.66 | 10,105 | +0.10(+0.65%) |
Sep 09, 2004 | 14.57 | 14.57 | 14.46 | 14.57 | 4,042 | +0.10(+0.66%) |
Sep 08, 2004 | 14.53 | 14.59 | 14.47 | 14.47 | 18,947 | -0.03(-0.19%) |
Sep 07, 2004 | 14.55 | 14.60 | 14.49 | 14.50 | 21,979 | +0.02(+0.14%) |
Sep 03, 2004 | 14.49 | 14.50 | 14.46 | 14.48 | 8,337 | -0.09(-0.65%) |
Sep 02, 2004 | 14.37 | 14.58 | 14.37 | 14.57 | 22,990 | +0.19(+1.29%) |
Sep 01, 2004 | 14.33 | 14.41 | 14.33 | 14.39 | 30,063 | +0.17(+1.17%) |
Aug 31, 2004 | 14.24 | 14.24 | 14.22 | 14.22 | 1,768 | -0.08(-0.53%) |
Aug 30, 2004 | 14.39 | 14.41 | 14.30 | 14.30 | 15,158 | -0.14(-0.99%) |
Aug 27, 2004 | 14.42 | 14.45 | 14.42 | 14.44 | 3,536 | +0.04(+0.28%) |
Aug 26, 2004 | 14.38 | 14.42 | 14.36 | 14.40 | 20,968 | +0.02(+0.14%) |
Aug 25, 2004 | 14.23 | 14.41 | 14.20 | 14.38 | 28,295 | +0.11(+0.80%) |
Aug 24, 2004 | 14.35 | 14.35 | 14.22 | 14.27 | 16,674 | -0.00(-0.03%) |
Aug 23, 2004 | 14.34 | 14.34 | 14.27 | 14.27 | 28,548 | -0.00(-0.03%) |
Aug 20, 2004 | 14.17 | 14.27 | 14.17 | 14.27 | 9,600 | +0.13(+0.95%) |
Aug 19, 2004 | 14.21 | 14.23 | 14.13 | 14.14 | 81,096 | -0.09(-0.61%) |
Aug 18, 2004 | 13.99 | 14.25 | 13.99 | 14.23 | 44,716 | +0.19(+1.33%) |
Aug 17, 2004 | 14.07 | 14.09 | 14.00 | 14.04 | 22,232 | +0.09(+0.65%) |
Aug 16, 2004 | 13.84 | 13.96 | 13.84 | 13.95 | 43,959 | +0.21(+1.56%) |
Aug 13, 2004 | 13.83 | 13.83 | 13.74 | 13.74 | 30,316 | -0.07(-0.49%) |
Aug 12, 2004 | 13.93 | 13.93 | 13.76 | 13.80 | 25,011 | -0.14(-0.99%) |
Aug 11, 2004 | 13.77 | 13.94 | 13.77 | 13.94 | 12,631 | -0.03(-0.20%) |
Aug 10, 2004 | 13.86 | 13.97 | 13.86 | 13.97 | 19,958 | +0.17(+1.23%) |
Aug 09, 2004 | 13.83 | 13.84 | 13.77 | 13.80 | 22,232 | +0.00(+0.03%) |
Aug 06, 2004 | 13.92 | 13.94 | 13.75 | 13.79 | 88,675 | -0.23(-1.61%) |
Aug 05, 2004 | 14.32 | 14.32 | 14.02 | 14.02 | 32,085 | -0.30(-2.13%) |
Aug 04, 2004 | 14.28 | 14.37 | 14.21 | 14.32 | 13,389 | -0.01(-0.08%) |
Aug 03, 2004 | 14.46 | 14.46 | 14.31 | 14.34 | 65,938 | -0.15(-1.04%) |
Aug 02, 2004 | 14.35 | 14.49 | 14.35 | 14.49 | 12,126 | +0.10(+0.66%) |
Jul 30, 2004 | 14.34 | 14.46 | 14.34 | 14.39 | 12,884 | +0.00(+0.03%) |
Jul 29, 2004 | 14.38 | 14.40 | 14.30 | 14.39 | 122,024 | +0.13(+0.89%) |
Jul 28, 2004 | 14.23 | 14.30 | 14.13 | 14.26 | 3,789 | -0.07(-0.47%) |
Jul 27, 2004 | 14.21 | 14.33 | 14.16 | 14.33 | 76,296 | +0.20(+1.43%) |
Jul 26, 2004 | 14.27 | 14.27 | 14.05 | 14.13 | 52,548 | -0.10(-0.73%) |
Jul 23, 2004 | 14.34 | 14.34 | 14.19 | 14.23 | 15,158 | -0.19(-1.31%) |
Jul 22, 2004 | 14.35 | 14.42 | 14.23 | 14.42 | 12,884 | -0.00(-0.03%) |
Jul 21, 2004 | 14.76 | 14.76 | 14.42 | 14.42 | 112,171 | -0.17(-1.17%) |
Jul 20, 2004 | 14.49 | 14.61 | 14.49 | 14.59 | 11,621 | +0.13(+0.90%) |
Jul 19, 2004 | 14.58 | 14.58 | 14.40 | 14.46 | 179,373 | -0.09(-0.60%) |
Jul 16, 2004 | 14.73 | 14.73 | 14.55 | 14.55 | 22,232 | -0.10(-0.70%) |
Jul 15, 2004 | 14.71 | 14.78 | 14.65 | 14.65 | 223,079 | -0.02(-0.11%) |
Jul 14, 2004 | 14.64 | 14.83 | 14.64 | 14.67 | 41,432 | -0.11(-0.75%) |
Jul 13, 2004 | 14.82 | 14.82 | 14.78 | 14.78 | 149,309 | +0.00(+0.03%) |
Jul 12, 2004 | 14.81 | 14.81 | 14.66 | 14.78 | 48,253 | +0.01(+0.05%) |
Jul 09, 2004 | 14.81 | 14.85 | 14.77 | 14.77 | 157,646 | -0.04(-0.29%) |
Jul 08, 2004 | 14.89 | 14.93 | 14.76 | 14.81 | 175,836 | -0.08(-0.53%) |
Jul 07, 2004 | 14.96 | 14.98 | 14.88 | 14.89 | 92,212 | +0.02(+0.13%) |
Jul 06, 2004 | 15.01 | 15.02 | 14.83 | 14.87 | 28,042 | -0.18(-1.18%) |
Jul 02, 2004 | 15.14 | 15.14 | 15.02 | 15.05 | 22,232 | -0.11(-0.76%) |
Jul 01, 2004 | 15.34 | 15.34 | 15.09 | 15.16 | 93,728 | -0.22(-1.44%) |
Jun 30, 2004 | 15.26 | 15.39 | 15.24 | 15.39 | 41,180 | +0.13(+0.83%) |
Jun 29, 2004 | 15.23 | 15.29 | 15.20 | 15.26 | 59,622 | +0.07(+0.47%) |
Jun 28, 2004 | 15.35 | 15.35 | 15.19 | 15.19 | 16,168 | -0.14(-0.90%) |
Jun 25, 2004 | 15.34 | 15.41 | 15.28 | 15.33 | 94,234 | +0.01(+0.08%) |
Jun 24, 2004 | 15.39 | 15.42 | 15.31 | 15.31 | 33,853 | +0.00(+0.00%) |
Jun 23, 2004 | 15.24 | 15.32 | 15.18 | 15.31 | 25,011 | +0.07(+0.44%) |
Jun 22, 2004 | 15.19 | 15.25 | 15.09 | 15.25 | 29,053 | +0.01(+0.05%) |
Jun 21, 2004 | 15.29 | 15.29 | 15.24 | 15.24 | 58,612 | -0.02(-0.10%) |
Jun 18, 2004 | 15.16 | 15.31 | 15.16 | 15.26 | 31,832 | +0.02(+0.13%) |
Jun 17, 2004 | 15.24 | 15.24 | 15.20 | 15.24 | 7,579 | -0.08(-0.54%) |
Jun 16, 2004 | 15.26 | 15.32 | 15.24 | 15.32 | 319,334 | +0.07(+0.44%) |
Jun 15, 2004 | 15.24 | 15.36 | 15.24 | 15.25 | 16,926 | +0.06(+0.36%) |
Jun 14, 2004 | 15.26 | 15.26 | 15.14 | 15.20 | 257,690 | -0.11(-0.75%) |
Jun 10, 2004 | 15.35 | 15.35 | 15.29 | 15.31 | 22,484 | +0.03(+0.21%) |
Jun 09, 2004 | 15.42 | 15.43 | 15.28 | 15.28 | 36,885 | -0.15(-1.00%) |
Jun 08, 2004 | 15.32 | 15.43 | 15.32 | 15.43 | 21,221 | +0.04(+0.26%) |
Jun 07, 2004 | 15.29 | 15.40 | 15.25 | 15.39 | 34,864 | +0.16(+1.04%) |
Jun 04, 2004 | 15.21 | 15.25 | 15.19 | 15.24 | 8,589 | +0.11(+0.71%) |
Jun 03, 2004 | 15.11 | 15.22 | 15.11 | 15.13 | 7,831 | -0.11(-0.70%) |
Jun 02, 2004 | 15.24 | 15.24 | 15.10 | 15.24 | 9,852 | +0.08(+0.55%) |
Jun 01, 2004 | 15.13 | 15.16 | 15.08 | 15.15 | 15,410 | -0.03(-0.18%) |
May 28, 2004 | 15.14 | 15.18 | 15.08 | 15.18 | 9,600 | +0.00(+0.03%) |
May 27, 2004 | 15.16 | 15.19 | 15.06 | 15.18 | 32,842 | +0.11(+0.71%) |
May 26, 2004 | 15.02 | 15.07 | 15.00 | 15.07 | 73,265 | +0.03(+0.21%) |
May 25, 2004 | 14.76 | 15.04 | 14.70 | 15.04 | 15,410 | +0.25(+1.66%) |
May 24, 2004 | 14.80 | 14.87 | 14.70 | 14.79 | 16,421 | +0.11(+0.73%) |
May 21, 2004 | 14.67 | 14.81 | 14.67 | 14.69 | 30,821 | +0.02(+0.16%) |
May 20, 2004 | 14.64 | 14.73 | 14.63 | 14.66 | 72,759 | -0.03(-0.22%) |
May 19, 2004 | 14.87 | 14.94 | 14.69 | 14.69 | 24,000 | -0.06(-0.40%) |
May 18, 2004 | 14.75 | 14.76 | 14.70 | 14.75 | 13,895 | +0.16(+1.11%) |
May 17, 2004 | 14.63 | 14.66 | 14.50 | 14.59 | 29,811 | -0.19(-1.26%) |
May 14, 2004 | 14.89 | 14.89 | 14.71 | 14.78 | 10,105 | -0.07(-0.45%) |
May 13, 2004 | 14.84 | 14.91 | 14.80 | 14.84 | 20,716 | -0.02(-0.11%) |
May 12, 2004 | 14.76 | 14.86 | 14.53 | 14.86 | 89,686 | +0.00(+0.03%) |
May 11, 2004 | 14.82 | 14.86 | 14.76 | 14.86 | 85,139 | +0.13(+0.86%) |
May 10, 2004 | 14.67 | 14.77 | 14.60 | 14.73 | 55,580 | -0.10(-0.64%) |
May 07, 2004 | 14.94 | 15.07 | 14.82 | 14.82 | 100,297 | -0.20(-1.32%) |
May 06, 2004 | 14.94 | 15.05 | 14.92 | 15.02 | 59,622 | -0.13(-0.89%) |
May 05, 2004 | 15.08 | 15.16 | 15.06 | 15.16 | 157,898 | +0.14(+0.95%) |
May 04, 2004 | 15.05 | 15.08 | 14.98 | 15.01 | 7,831 | -0.02(-0.11%) |
May 03, 2004 | 14.90 | 15.07 | 14.90 | 15.03 | 28,042 | +0.10(+0.69%) |
Apr 30, 2004 | 15.07 | 15.08 | 14.91 | 14.93 | 84,886 | -0.06(-0.42%) |
Apr 29, 2004 | 15.17 | 15.21 | 14.93 | 14.99 | 95,749 | -0.13(-0.86%) |
Apr 28, 2004 | 15.24 | 15.28 | 15.12 | 15.12 | 49,264 | -0.26(-1.70%) |
Apr 27, 2004 | 15.38 | 15.50 | 15.36 | 15.38 | 105,350 | +0.00(+0.03%) |
Apr 26, 2004 | 15.50 | 15.50 | 15.32 | 15.38 | 49,769 | -0.08(-0.51%) |
Apr 23, 2004 | 15.37 | 15.46 | 15.37 | 15.46 | 153,351 | +0.08(+0.54%) |
Apr 22, 2004 | 15.20 | 15.44 | 15.17 | 15.37 | 87,412 | +0.15(+1.01%) |
Apr 21, 2004 | 15.08 | 15.23 | 15.05 | 15.22 | 50,022 | +0.07(+0.44%) |
Apr 20, 2004 | 15.39 | 15.41 | 15.11 | 15.15 | 24,000 | -0.19(-1.21%) |
Apr 19, 2004 | 15.27 | 15.35 | 15.26 | 15.34 | 15,663 | +0.03(+0.18%) |
Apr 16, 2004 | 15.21 | 15.33 | 15.17 | 15.31 | 55,327 | +0.05(+0.34%) |
Apr 15, 2004 | 15.28 | 15.34 | 15.14 | 15.26 | 46,738 | +0.02(+0.16%) |
Apr 14, 2004 | 15.10 | 15.29 | 15.10 | 15.24 | 33,095 | -0.03(-0.21%) |
Apr 13, 2004 | 15.46 | 15.48 | 15.21 | 15.27 | 58,106 | -0.14(-0.92%) |
Apr 12, 2004 | 15.45 | 15.46 | 15.36 | 15.41 | 78,570 | +0.08(+0.52%) |
Apr 08, 2004 | 15.48 | 15.53 | 15.31 | 15.33 | 91,960 | -0.07(-0.44%) |
Apr 07, 2004 | 15.38 | 15.46 | 15.31 | 15.40 | 37,390 | +0.00(+0.00%) |
Apr 06, 2004 | 15.46 | 15.46 | 15.38 | 15.40 | 43,201 | -0.09(-0.59%) |
Apr 05, 2004 | 15.39 | 15.52 | 15.39 | 15.49 | 82,107 | +0.10(+0.67%) |
Apr 02, 2004 | 15.44 | 15.44 | 15.30 | 15.39 | 61,896 | +0.25(+1.67%) |
Apr 01, 2004 | 15.08 | 15.22 | 15.08 | 15.13 | 13,137 | +0.00(+0.00%) |
Mar 31, 2004 | 15.06 | 15.16 | 15.06 | 15.13 | 10,358 | +0.07(+0.47%) |
Mar 30, 2004 | 15.04 | 15.11 | 15.01 | 15.06 | 69,728 | +0.03(+0.18%) |
Mar 29, 2004 | 15.00 | 15.09 | 15.00 | 15.03 | 34,864 | +0.13(+0.88%) |
Mar 26, 2004 | 14.82 | 14.95 | 14.82 | 14.90 | 23,747 | +0.04(+0.27%) |
Mar 25, 2004 | 14.70 | 14.88 | 14.70 | 14.86 | 125,813 | +0.33(+2.26%) |
Mar 24, 2004 | 14.56 | 14.69 | 14.51 | 14.53 | 146,277 | -0.18(-1.24%) |
Mar 23, 2004 | 14.67 | 14.72 | 14.55 | 14.72 | 123,287 | +0.11(+0.79%) |
Mar 22, 2004 | 14.65 | 14.67 | 14.51 | 14.60 | 366,577 | -0.20(-1.34%) |
Mar 19, 2004 | 15.00 | 15.00 | 14.80 | 14.80 | 29,053 | -0.25(-1.63%) |
Mar 18, 2004 | 15.02 | 15.05 | 14.88 | 15.05 | 57,096 | -0.03(-0.21%) |
Mar 17, 2004 | 15.00 | 15.08 | 15.00 | 15.08 | 33,348 | +0.17(+1.14%) |
Mar 16, 2004 | 14.97 | 14.97 | 14.74 | 14.91 | 16,926 | +0.12(+0.83%) |
Mar 15, 2004 | 15.02 | 15.02 | 14.78 | 14.78 | 48,506 | -0.24(-1.58%) |
Mar 12, 2004 | 14.92 | 15.03 | 14.90 | 15.02 | 28,800 | +0.20(+1.34%) |
Mar 11, 2004 | 14.92 | 15.08 | 14.82 | 14.82 | 133,645 | -0.18(-1.21%) |
Mar 10, 2004 | 15.28 | 15.31 | 15.01 | 15.01 | 29,053 | -0.24(-1.58%) |
Mar 09, 2004 | 15.32 | 15.36 | 15.20 | 15.25 | 26,779 | -0.19(-1.21%) |
Mar 08, 2004 | 15.56 | 15.57 | 15.43 | 15.43 | 13,137 | -0.13(-0.84%) |
Mar 05, 2004 | 15.40 | 15.63 | 15.39 | 15.56 | 129,350 | +0.04(+0.26%) |
Mar 04, 2004 | 15.44 | 15.54 | 15.43 | 15.52 | 28,800 | +0.05(+0.31%) |
Mar 03, 2004 | 15.44 | 15.49 | 15.36 | 15.48 | 101,307 | +0.00(+0.00%) |
Mar 02, 2004 | 15.55 | 15.57 | 15.46 | 15.48 | 25,516 | -0.04(-0.28%) |