Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.44 | 15.78 | 15.12 | 15.36 | 608,357 | -0.21(-1.33%) |
Feb 25, 2005 | 15.15 | 15.61 | 15.11 | 15.56 | 546,007 | +0.38(+2.52%) |
Feb 24, 2005 | 14.58 | 15.25 | 14.55 | 15.18 | 635,846 | +0.46(+3.10%) |
Feb 23, 2005 | 14.83 | 14.94 | 14.56 | 14.72 | 594,289 | +0.04(+0.28%) |
Feb 22, 2005 | 14.74 | 15.34 | 14.66 | 14.68 | 446,122 | -0.30(-2.00%) |
Feb 18, 2005 | 14.89 | 15.19 | 14.79 | 14.98 | 333,836 | +0.11(+0.73%) |
Feb 17, 2005 | 14.96 | 15.24 | 14.79 | 14.87 | 338,772 | -0.22(-1.43%) |
Feb 16, 2005 | 15.04 | 15.26 | 15.01 | 15.09 | 632,012 | -0.07(-0.44%) |
Feb 15, 2005 | 14.65 | 15.31 | 14.62 | 15.16 | 823,796 | +0.42(+2.88%) |
Feb 14, 2005 | 14.94 | 15.20 | 14.60 | 14.73 | 791,423 | -0.30(-1.99%) |
Feb 11, 2005 | 15.45 | 15.53 | 14.82 | 15.03 | 2,032,892 | +0.82(+5.79%) |
Feb 10, 2005 | 14.06 | 14.44 | 13.90 | 14.21 | 593,675 | +0.06(+0.41%) |
Feb 09, 2005 | 14.54 | 14.60 | 14.01 | 14.15 | 492,236 | -0.43(-2.96%) |
Feb 08, 2005 | 14.01 | 15.06 | 13.85 | 14.58 | 1,217,899 | +0.86(+6.23%) |
Feb 07, 2005 | 13.77 | 13.92 | 13.63 | 13.73 | 325,304 | -0.15(-1.08%) |
Feb 04, 2005 | 13.16 | 13.89 | 13.16 | 13.88 | 336,676 | +0.67(+5.09%) |
Feb 03, 2005 | 13.31 | 13.35 | 13.07 | 13.20 | 247,842 | -0.05(-0.38%) |
Feb 02, 2005 | 13.42 | 13.42 | 13.06 | 13.25 | 290,000 | -0.03(-0.25%) |
Feb 01, 2005 | 12.92 | 13.40 | 12.92 | 13.29 | 242,729 | +0.29(+2.24%) |
Jan 31, 2005 | 12.77 | 13.15 | 12.76 | 13.00 | 310,514 | +0.32(+2.56%) |
Jan 28, 2005 | 13.09 | 13.12 | 12.57 | 12.67 | 255,672 | -0.44(-3.36%) |
Jan 27, 2005 | 12.86 | 13.29 | 12.81 | 13.11 | 273,436 | +0.11(+0.83%) |
Jan 26, 2005 | 12.72 | 13.03 | 12.72 | 13.01 | 379,015 | +0.40(+3.16%) |
Jan 25, 2005 | 12.10 | 12.96 | 12.10 | 12.61 | 448,556 | +0.56(+4.62%) |
Jan 24, 2005 | 12.40 | 12.54 | 12.01 | 12.05 | 342,707 | -0.42(-3.33%) |
Jan 21, 2005 | 12.78 | 12.78 | 12.42 | 12.47 | 315,086 | -0.20(-1.57%) |
Jan 20, 2005 | 12.46 | 12.74 | 12.46 | 12.66 | 363,749 | +0.05(+0.39%) |
Jan 19, 2005 | 12.99 | 12.99 | 12.57 | 12.62 | 445,340 | -0.26(-2.00%) |
Jan 18, 2005 | 12.50 | 12.92 | 12.43 | 12.87 | 261,443 | +0.27(+2.11%) |
Jan 14, 2005 | 12.46 | 12.66 | 12.31 | 12.61 | 275,051 | +0.32(+2.57%) |
Jan 13, 2005 | 12.47 | 12.63 | 12.19 | 12.29 | 445,748 | -0.32(-2.57%) |
Jan 12, 2005 | 12.86 | 12.98 | 12.42 | 12.62 | 597,837 | +0.10(+0.80%) |
Jan 11, 2005 | 12.91 | 12.93 | 12.44 | 12.52 | 851,544 | -0.51(-3.89%) |
Jan 10, 2005 | 13.15 | 13.33 | 12.98 | 13.02 | 426,725 | -0.29(-2.18%) |
Jan 07, 2005 | 13.85 | 13.85 | 13.05 | 13.31 | 610,228 | -0.33(-2.43%) |
Jan 06, 2005 | 13.89 | 14.12 | 13.49 | 13.64 | 570,447 | -0.23(-1.68%) |
Jan 05, 2005 | 14.28 | 14.46 | 13.73 | 13.88 | 843,908 | -0.51(-3.58%) |
Jan 04, 2005 | 14.89 | 15.18 | 14.26 | 14.39 | 734,853 | -0.75(-4.94%) |
Jan 03, 2005 | 15.32 | 15.49 | 15.05 | 15.14 | 543,751 | -0.27(-1.72%) |
Dec 31, 2004 | 15.26 | 15.50 | 15.20 | 15.41 | 195,187 | -0.04(-0.27%) |
Dec 30, 2004 | 15.29 | 15.56 | 15.24 | 15.45 | 170,863 | +0.04(+0.27%) |
Dec 29, 2004 | 15.28 | 15.65 | 15.21 | 15.41 | 188,684 | -0.02(-0.11%) |
Dec 28, 2004 | 14.99 | 15.44 | 14.99 | 15.42 | 215,295 | +0.28(+1.86%) |
Dec 27, 2004 | 15.28 | 15.39 | 14.90 | 15.14 | 218,908 | -0.26(-1.67%) |
Dec 23, 2004 | 15.27 | 15.46 | 15.10 | 15.40 | 160,388 | +0.16(+1.04%) |
Dec 22, 2004 | 15.02 | 15.27 | 14.91 | 15.24 | 242,508 | +0.17(+1.16%) |
Dec 21, 2004 | 14.46 | 15.32 | 14.46 | 15.06 | 342,089 | +0.49(+3.36%) |
Dec 20, 2004 | 15.06 | 15.41 | 14.50 | 14.57 | 436,371 | -0.61(-3.99%) |
Dec 17, 2004 | 14.93 | 15.29 | 14.87 | 15.18 | 237,933 | +0.12(+0.77%) |
Dec 16, 2004 | 15.11 | 15.42 | 14.94 | 15.06 | 323,666 | -0.22(-1.47%) |
Dec 15, 2004 | 14.85 | 15.34 | 14.85 | 15.29 | 406,629 | +0.27(+1.77%) |
Dec 14, 2004 | 14.50 | 15.11 | 14.40 | 15.02 | 352,324 | +0.56(+3.85%) |
Dec 13, 2004 | 14.27 | 14.63 | 14.09 | 14.47 | 332,696 | +0.27(+1.93%) |
Dec 10, 2004 | 14.13 | 14.37 | 14.02 | 14.19 | 321,498 | -0.12(-0.87%) |
Dec 09, 2004 | 14.55 | 14.55 | 13.96 | 14.32 | 574,242 | -0.41(-2.79%) |
Dec 08, 2004 | 14.80 | 14.92 | 14.55 | 14.73 | 402,174 | -0.02(-0.14%) |
Dec 07, 2004 | 15.16 | 15.39 | 14.71 | 14.75 | 327,158 | -0.51(-3.37%) |
Dec 06, 2004 | 15.10 | 15.40 | 14.88 | 15.26 | 392,782 | +0.02(+0.16%) |
Dec 03, 2004 | 15.16 | 15.45 | 15.11 | 15.24 | 532,218 | +0.37(+2.46%) |
Dec 02, 2004 | 14.53 | 15.36 | 14.46 | 14.87 | 788,695 | +0.21(+1.42%) |
Dec 01, 2004 | 14.14 | 14.74 | 14.14 | 14.67 | 493,446 | +0.56(+3.94%) |
Nov 30, 2004 | 14.32 | 14.41 | 14.08 | 14.11 | 606,392 | -0.19(-1.34%) |
Nov 29, 2004 | 14.27 | 14.46 | 14.11 | 14.30 | 397,719 | +0.19(+1.35%) |
Nov 26, 2004 | 14.11 | 14.26 | 14.11 | 14.11 | 35,280 | -0.02(-0.18%) |
Nov 24, 2004 | 14.07 | 14.26 | 13.86 | 14.13 | 274,297 | +0.17(+1.19%) |
Nov 23, 2004 | 14.04 | 14.13 | 13.73 | 13.97 | 342,209 | -0.02(-0.18%) |
Nov 22, 2004 | 13.78 | 14.07 | 13.70 | 13.99 | 280,679 | +0.07(+0.54%) |
Nov 19, 2004 | 14.44 | 14.44 | 13.88 | 13.92 | 430,832 | -0.54(-3.73%) |
Nov 18, 2004 | 14.13 | 14.46 | 13.94 | 14.46 | 679,843 | +0.18(+1.28%) |
Nov 17, 2004 | 13.82 | 14.45 | 13.81 | 14.28 | 441,428 | +0.54(+3.93%) |
Nov 16, 2004 | 13.49 | 13.78 | 13.32 | 13.74 | 489,231 | +0.30(+2.22%) |
Nov 15, 2004 | 12.98 | 13.46 | 12.98 | 13.44 | 327,398 | +0.32(+2.47%) |
Nov 12, 2004 | 13.05 | 13.11 | 12.76 | 13.11 | 195,789 | +0.09(+0.70%) |
Nov 11, 2004 | 12.89 | 13.04 | 12.81 | 13.02 | 158,822 | +0.18(+1.42%) |
Nov 10, 2004 | 13.12 | 13.19 | 12.75 | 12.84 | 252,984 | -0.33(-2.52%) |
Nov 09, 2004 | 12.92 | 13.17 | 12.92 | 13.17 | 268,999 | +0.11(+0.83%) |
Nov 08, 2004 | 13.08 | 13.39 | 12.95 | 13.06 | 360,632 | -0.17(-1.26%) |
Nov 05, 2004 | 13.15 | 13.50 | 13.09 | 13.23 | 277,789 | +0.19(+1.46%) |
Nov 04, 2004 | 13.07 | 13.17 | 12.78 | 13.04 | 349,434 | -0.13(-1.01%) |
Nov 03, 2004 | 13.73 | 13.73 | 13.06 | 13.17 | 354,852 | -0.01(-0.06%) |
Nov 02, 2004 | 13.05 | 13.55 | 13.04 | 13.18 | 198,799 | -0.04(-0.31%) |
Nov 01, 2004 | 13.05 | 13.32 | 13.05 | 13.22 | 226,855 | +0.08(+0.63%) |
Oct 29, 2004 | 13.12 | 13.46 | 13.11 | 13.14 | 329,205 | -0.22(-1.68%) |
Oct 28, 2004 | 13.15 | 13.45 | 13.13 | 13.36 | 265,266 | +0.14(+1.07%) |
Oct 27, 2004 | 12.76 | 13.25 | 12.71 | 13.22 | 244,555 | +0.41(+3.18%) |
Oct 26, 2004 | 12.94 | 13.03 | 12.47 | 12.81 | 391,216 | -0.01(-0.06%) |
Oct 25, 2004 | 12.62 | 13.07 | 12.46 | 12.82 | 287,542 | +0.35(+2.80%) |
Oct 22, 2004 | 13.13 | 13.25 | 12.43 | 12.47 | 403,739 | -0.66(-5.06%) |
Oct 21, 2004 | 12.66 | 13.20 | 12.40 | 13.14 | 759,796 | +0.53(+4.22%) |
Oct 20, 2004 | 11.93 | 13.42 | 11.93 | 12.61 | 1,025,905 | +0.11(+0.86%) |
Oct 19, 2004 | 12.55 | 12.92 | 12.46 | 12.50 | 380,500 | +0.13(+1.07%) |
Oct 18, 2004 | 12.21 | 12.46 | 12.10 | 12.37 | 343,413 | +0.08(+0.68%) |
Oct 15, 2004 | 12.35 | 12.48 | 12.16 | 12.28 | 543,296 | -0.11(-0.87%) |
Oct 14, 2004 | 13.01 | 13.02 | 12.31 | 12.39 | 545,223 | -0.61(-4.73%) |
Oct 13, 2004 | 13.37 | 13.45 | 12.96 | 13.01 | 388,206 | +0.00(+0.00%) |
Oct 12, 2004 | 12.80 | 13.23 | 12.66 | 13.01 | 272,009 | -0.04(-0.32%) |
Oct 11, 2004 | 13.11 | 13.23 | 12.91 | 13.05 | 314,514 | -0.18(-1.38%) |
Oct 08, 2004 | 13.56 | 13.64 | 13.10 | 13.23 | 508,016 | -0.47(-3.45%) |
Oct 07, 2004 | 14.14 | 14.36 | 13.70 | 13.70 | 354,371 | -0.47(-3.34%) |
Oct 06, 2004 | 14.05 | 14.18 | 13.69 | 14.18 | 233,116 | +0.12(+0.83%) |
Oct 05, 2004 | 14.08 | 14.18 | 13.71 | 14.06 | 510,665 | +0.00(+0.00%) |
Oct 04, 2004 | 13.79 | 14.28 | 13.78 | 14.06 | 483,331 | +0.45(+3.29%) |
Oct 01, 2004 | 12.95 | 13.62 | 12.85 | 13.61 | 513,073 | +0.89(+6.98%) |
Sep 30, 2004 | 12.63 | 13.07 | 12.62 | 12.72 | 390,012 | +0.08(+0.66%) |
Sep 29, 2004 | 12.41 | 12.85 | 12.37 | 12.64 | 362,679 | +0.19(+1.53%) |
Sep 28, 2004 | 12.32 | 12.52 | 12.19 | 12.45 | 285,495 | +0.15(+1.22%) |
Sep 27, 2004 | 12.24 | 12.55 | 12.10 | 12.30 | 383,149 | -0.13(-1.07%) |
Sep 24, 2004 | 13.14 | 13.16 | 12.42 | 12.43 | 439,381 | -0.71(-5.37%) |
Sep 23, 2004 | 13.15 | 13.26 | 12.78 | 13.14 | 287,301 | -0.05(-0.38%) |
Sep 22, 2004 | 13.41 | 13.66 | 13.08 | 13.19 | 321,980 | -0.45(-3.29%) |
Sep 21, 2004 | 13.35 | 13.76 | 13.35 | 13.64 | 375,924 | +0.28(+2.11%) |
Sep 20, 2004 | 13.07 | 13.77 | 12.92 | 13.35 | 688,753 | +0.19(+1.45%) |
Sep 17, 2004 | 12.42 | 13.34 | 12.14 | 13.16 | 1,476,967 | -0.10(-0.75%) |
Sep 16, 2004 | 13.06 | 13.50 | 13.06 | 13.26 | 583,634 | +0.32(+2.44%) |
Sep 15, 2004 | 12.96 | 13.08 | 12.72 | 12.95 | 530,533 | -0.11(-0.86%) |
Sep 14, 2004 | 12.90 | 13.18 | 12.66 | 13.06 | 1,126,810 | -0.01(-0.09%) |
Sep 13, 2004 | 12.91 | 13.51 | 12.61 | 13.07 | 1,756,803 | +1.56(+13.56%) |
Sep 10, 2004 | 11.13 | 11.51 | 10.90 | 11.51 | 766,900 | +0.37(+3.28%) |
Sep 09, 2004 | 10.93 | 11.17 | 10.85 | 11.15 | 623,851 | +0.35(+3.23%) |
Sep 08, 2004 | 10.97 | 11.12 | 10.80 | 10.80 | 301,510 | -0.25(-2.26%) |
Sep 07, 2004 | 11.03 | 11.36 | 10.88 | 11.05 | 644,201 | -0.01(-0.08%) |
Sep 03, 2004 | 11.05 | 11.29 | 10.98 | 11.05 | 455,516 | -0.26(-2.28%) |
Sep 02, 2004 | 11.23 | 11.46 | 11.05 | 11.31 | 176,884 | +0.13(+1.19%) |
Sep 01, 2004 | 11.16 | 11.68 | 11.05 | 11.18 | 277,548 | +0.02(+0.15%) |
Aug 31, 2004 | 11.01 | 11.16 | 10.88 | 11.16 | 396,755 | +0.07(+0.60%) |
Aug 30, 2004 | 11.32 | 11.39 | 11.01 | 11.10 | 222,400 | -0.22(-1.98%) |
Aug 27, 2004 | 11.05 | 11.38 | 11.05 | 11.32 | 200,605 | +0.27(+2.40%) |
Aug 26, 2004 | 11.19 | 11.19 | 10.96 | 11.05 | 312,829 | -0.20(-1.77%) |
Aug 25, 2004 | 11.09 | 11.32 | 11.05 | 11.25 | 409,880 | +0.12(+1.12%) |
Aug 24, 2004 | 11.49 | 11.68 | 11.05 | 11.13 | 319,692 | -0.37(-3.25%) |
Aug 23, 2004 | 11.63 | 11.74 | 11.44 | 11.50 | 534,867 | -0.10(-0.86%) |
Aug 20, 2004 | 11.42 | 11.63 | 11.24 | 11.60 | 461,416 | +0.23(+2.05%) |
Aug 19, 2004 | 11.75 | 11.75 | 11.21 | 11.37 | 266,109 | -0.34(-2.91%) |
Aug 18, 2004 | 11.05 | 11.74 | 10.96 | 11.71 | 292,840 | +0.63(+5.70%) |
Aug 17, 2004 | 10.98 | 11.24 | 10.92 | 11.08 | 258,643 | +0.15(+1.37%) |
Aug 16, 2004 | 10.63 | 10.99 | 10.55 | 10.93 | 448,291 | +0.34(+3.22%) |
Aug 13, 2004 | 10.67 | 10.77 | 10.51 | 10.59 | 782,313 | +0.02(+0.16%) |
Aug 12, 2004 | 10.84 | 10.96 | 10.54 | 10.57 | 671,294 | -0.39(-3.56%) |
Aug 11, 2004 | 11.30 | 11.39 | 10.88 | 10.96 | 823,614 | -0.81(-6.91%) |
Aug 10, 2004 | 11.42 | 11.79 | 11.42 | 11.78 | 260,329 | +0.36(+3.13%) |
Aug 09, 2004 | 11.50 | 11.67 | 11.34 | 11.42 | 225,169 | -0.12(-1.01%) |
Aug 06, 2004 | 11.70 | 11.83 | 11.38 | 11.54 | 314,153 | -0.42(-3.48%) |
Aug 05, 2004 | 12.13 | 12.35 | 11.85 | 11.95 | 377,249 | -0.21(-1.71%) |
Aug 04, 2004 | 11.83 | 12.24 | 11.68 | 12.16 | 436,732 | +0.27(+2.23%) |
Aug 03, 2004 | 11.92 | 12.02 | 11.55 | 11.89 | 679,843 | -0.11(-0.90%) |
Aug 02, 2004 | 12.27 | 12.27 | 11.75 | 12.00 | 723,913 | -0.22(-1.83%) |
Jul 30, 2004 | 11.72 | 12.46 | 11.72 | 12.22 | 706,454 | +0.51(+4.32%) |
Jul 29, 2004 | 11.33 | 11.84 | 11.22 | 11.72 | 761,361 | +0.61(+5.46%) |
Jul 28, 2004 | 11.12 | 11.26 | 10.68 | 11.11 | 716,327 | -0.22(-1.91%) |
Jul 27, 2004 | 10.72 | 11.33 | 10.53 | 11.33 | 895,861 | +0.56(+5.25%) |
Jul 26, 2004 | 10.67 | 10.79 | 10.49 | 10.76 | 993,274 | -0.01(-0.08%) |
Jul 23, 2004 | 11.21 | 11.51 | 10.67 | 10.77 | 742,818 | -0.47(-4.14%) |
Jul 22, 2004 | 11.17 | 11.34 | 10.33 | 11.24 | 1,336,447 | +0.16(+1.42%) |
Jul 21, 2004 | 12.79 | 12.79 | 11.00 | 11.08 | 4,196,581 | -2.95(-21.02%) |
Jul 19, 2004 | 14.28 | 14.41 | 13.66 | 14.03 | 498,985 | -0.16(-1.14%) |
Jul 16, 2004 | 14.70 | 14.92 | 14.08 | 14.19 | 400,609 | -0.41(-2.82%) |
Jul 15, 2004 | 14.27 | 14.72 | 14.24 | 14.60 | 319,933 | +0.36(+2.51%) |
Jul 14, 2004 | 14.90 | 15.11 | 14.22 | 14.24 | 745,949 | -1.19(-7.70%) |
Jul 13, 2004 | 15.31 | 15.75 | 15.20 | 15.43 | 735,473 | +0.19(+1.25%) |
Jul 12, 2004 | 16.32 | 16.38 | 14.67 | 15.24 | 1,062,510 | -1.44(-8.62%) |
Jul 09, 2004 | 16.93 | 16.95 | 16.41 | 16.68 | 398,321 | -0.02(-0.10%) |
Jul 08, 2004 | 16.83 | 16.99 | 16.61 | 16.69 | 344,858 | -0.23(-1.37%) |
Jul 07, 2004 | 16.73 | 17.40 | 16.70 | 16.93 | 522,104 | +0.15(+0.89%) |
Jul 06, 2004 | 17.45 | 17.45 | 16.36 | 16.78 | 761,000 | -0.81(-4.63%) |
Jul 02, 2004 | 18.00 | 18.17 | 17.43 | 17.59 | 318,247 | -0.54(-2.98%) |
Jul 01, 2004 | 18.81 | 18.93 | 18.00 | 18.13 | 396,876 | -0.82(-4.34%) |
Jun 30, 2004 | 18.60 | 19.02 | 18.60 | 18.95 | 369,061 | +0.35(+1.87%) |
Jun 29, 2004 | 17.98 | 18.70 | 17.98 | 18.60 | 413,011 | +0.43(+2.38%) |
Jun 28, 2004 | 18.25 | 18.59 | 17.99 | 18.17 | 574,964 | -0.14(-0.77%) |
Jun 25, 2004 | 17.81 | 18.40 | 17.81 | 18.31 | 790,862 | +0.40(+2.23%) |
Jun 24, 2004 | 18.52 | 18.52 | 17.78 | 17.91 | 458,045 | -0.55(-2.97%) |
Jun 23, 2004 | 17.66 | 19.59 | 17.59 | 18.46 | 688,512 | +0.66(+3.73%) |
Jun 22, 2004 | 16.94 | 17.80 | 16.88 | 17.80 | 901,159 | +0.81(+4.79%) |
Jun 21, 2004 | 17.52 | 17.53 | 16.90 | 16.98 | 373,034 | -0.36(-2.06%) |
Jun 18, 2004 | 17.22 | 17.76 | 17.16 | 17.34 | 257,800 | +0.00(+0.00%) |
Jun 17, 2004 | 18.00 | 18.00 | 17.18 | 17.34 | 263,580 | -0.52(-2.93%) |
Jun 16, 2004 | 18.15 | 18.23 | 17.83 | 17.86 | 378,573 | -0.27(-1.47%) |
Jun 15, 2004 | 17.81 | 18.34 | 17.81 | 18.13 | 302,353 | +0.45(+2.54%) |
Jun 14, 2004 | 17.64 | 17.76 | 17.37 | 17.68 | 937,283 | -0.34(-1.89%) |
Jun 10, 2004 | 18.40 | 18.69 | 17.90 | 18.02 | 1,134,396 | -0.46(-2.47%) |
Jun 09, 2004 | 19.47 | 19.47 | 18.37 | 18.48 | 1,007,964 | -0.96(-4.96%) |
Jun 08, 2004 | 19.47 | 19.51 | 19.18 | 19.44 | 324,388 | -0.12(-0.64%) |
Jun 07, 2004 | 19.00 | 19.59 | 18.91 | 19.57 | 239,257 | +0.76(+4.06%) |
Jun 04, 2004 | 18.83 | 19.00 | 18.62 | 18.80 | 245,157 | +0.36(+1.94%) |
Jun 03, 2004 | 19.03 | 19.03 | 18.45 | 18.45 | 307,169 | -0.49(-2.59%) |
Jun 02, 2004 | 19.26 | 19.29 | 18.77 | 18.94 | 430,230 | -0.31(-1.60%) |
Jun 01, 2004 | 19.28 | 19.31 | 18.72 | 19.24 | 400,127 | -0.16(-0.81%) |
May 28, 2004 | 19.13 | 19.42 | 18.95 | 19.40 | 337,995 | +0.32(+1.65%) |
May 27, 2004 | 18.61 | 19.14 | 18.61 | 19.08 | 672,979 | +0.43(+2.32%) |
May 26, 2004 | 18.07 | 18.76 | 17.94 | 18.65 | 894,536 | +0.56(+3.07%) |
May 25, 2004 | 17.31 | 18.15 | 17.12 | 18.10 | 647,332 | +0.64(+3.66%) |
May 24, 2004 | 17.39 | 17.54 | 17.24 | 17.46 | 433,240 | +0.37(+2.14%) |
May 21, 2004 | 16.83 | 17.25 | 16.78 | 17.09 | 590,257 | +0.32(+1.88%) |
May 20, 2004 | 16.88 | 17.07 | 16.69 | 16.78 | 597,602 | -0.17(-0.98%) |
May 19, 2004 | 16.82 | 17.25 | 16.54 | 16.94 | 1,131,145 | +0.45(+2.72%) |
May 18, 2004 | 16.44 | 16.50 | 16.14 | 16.49 | 559,190 | +0.56(+3.55%) |
May 17, 2004 | 15.82 | 16.25 | 15.58 | 15.93 | 523,308 | -0.29(-1.79%) |
May 14, 2004 | 16.72 | 17.00 | 16.15 | 16.22 | 451,181 | -0.45(-2.69%) |
May 13, 2004 | 16.76 | 16.98 | 16.43 | 16.67 | 635,411 | -0.22(-1.28%) |
May 12, 2004 | 16.71 | 16.93 | 15.90 | 16.88 | 772,439 | +0.23(+1.40%) |
May 11, 2004 | 16.13 | 16.80 | 16.07 | 16.65 | 1,121,633 | +0.75(+4.70%) |
May 10, 2004 | 16.25 | 16.25 | 15.46 | 15.90 | 732,463 | -0.50(-3.04%) |
May 07, 2004 | 16.27 | 16.82 | 16.25 | 16.40 | 440,946 | +0.05(+0.30%) |
May 06, 2004 | 16.83 | 16.93 | 16.19 | 16.35 | 672,498 | -0.67(-3.95%) |
May 05, 2004 | 16.92 | 17.30 | 16.81 | 17.02 | 312,347 | +0.12(+0.74%) |
May 04, 2004 | 16.26 | 17.19 | 16.22 | 16.90 | 680,204 | +0.42(+2.52%) |
May 03, 2004 | 16.14 | 16.78 | 15.92 | 16.49 | 1,312,244 | +0.54(+3.39%) |
Apr 30, 2004 | 16.42 | 16.78 | 15.89 | 15.95 | 1,567,637 | -0.39(-2.39%) |
Apr 29, 2004 | 17.20 | 17.21 | 16.28 | 16.34 | 1,224,705 | -0.69(-4.05%) |
Apr 28, 2004 | 17.44 | 17.51 | 16.98 | 17.02 | 428,424 | -0.25(-1.44%) |
Apr 27, 2004 | 17.82 | 18.09 | 17.27 | 17.27 | 649,981 | -0.56(-3.17%) |
Apr 26, 2004 | 18.49 | 18.74 | 17.65 | 17.84 | 480,201 | -0.59(-3.20%) |
Apr 23, 2004 | 18.19 | 18.59 | 18.08 | 18.43 | 398,923 | +0.24(+1.32%) |
Apr 22, 2004 | 17.79 | 18.57 | 17.76 | 18.19 | 737,038 | -0.32(-1.71%) |
Apr 21, 2004 | 18.84 | 19.02 | 17.67 | 18.50 | 2,497,815 | +1.11(+6.35%) |
Apr 20, 2004 | 18.25 | 18.60 | 17.27 | 17.40 | 964,134 | -0.77(-4.26%) |
Apr 19, 2004 | 18.13 | 18.23 | 17.96 | 18.17 | 528,847 | +0.05(+0.27%) |
Apr 16, 2004 | 19.05 | 19.05 | 18.04 | 18.12 | 1,160,766 | -1.00(-5.21%) |
Apr 15, 2004 | 20.29 | 20.53 | 19.08 | 19.12 | 734,028 | -1.25(-6.12%) |
Apr 14, 2004 | 20.53 | 20.80 | 20.13 | 20.36 | 307,290 | -0.36(-1.72%) |
Apr 13, 2004 | 21.28 | 21.28 | 20.45 | 20.72 | 337,513 | -0.49(-2.31%) |
Apr 12, 2004 | 21.18 | 21.33 | 20.94 | 21.21 | 488,629 | +0.03(+0.15%) |
Apr 08, 2004 | 21.39 | 21.53 | 21.02 | 21.18 | 213,489 | +0.04(+0.20%) |
Apr 07, 2004 | 21.14 | 21.33 | 20.70 | 21.14 | 368,218 | -0.04(-0.20%) |
Apr 06, 2004 | 21.35 | 21.55 | 21.10 | 21.18 | 411,446 | -0.58(-2.67%) |
Apr 05, 2004 | 21.50 | 21.76 | 21.30 | 21.76 | 364,124 | +0.22(+1.00%) |
Apr 02, 2004 | 20.89 | 21.59 | 20.76 | 21.54 | 870,575 | +0.99(+4.81%) |
Apr 01, 2004 | 19.86 | 20.79 | 19.86 | 20.55 | 674,906 | +0.61(+3.08%) |
Mar 31, 2004 | 19.62 | 20.16 | 19.36 | 19.94 | 430,350 | +0.35(+1.78%) |
Mar 30, 2004 | 19.52 | 19.61 | 19.19 | 19.59 | 322,943 | +0.00(+0.00%) |
Mar 29, 2004 | 19.27 | 19.87 | 19.23 | 19.59 | 649,258 | +0.41(+2.12%) |
Mar 26, 2004 | 19.07 | 19.35 | 18.89 | 19.18 | 543,176 | +0.13(+0.70%) |
Mar 25, 2004 | 18.38 | 19.15 | 18.25 | 19.05 | 343,052 | +0.79(+4.32%) |
Mar 24, 2004 | 17.90 | 18.39 | 17.79 | 18.26 | 766,780 | +0.32(+1.81%) |
Mar 23, 2004 | 18.17 | 18.42 | 17.82 | 17.94 | 520,177 | -0.02(-0.14%) |
Mar 22, 2004 | 18.51 | 18.56 | 17.51 | 17.96 | 868,166 | -0.73(-3.91%) |
Mar 19, 2004 | 19.38 | 19.52 | 18.59 | 18.69 | 424,330 | -0.67(-3.47%) |
Mar 18, 2004 | 19.54 | 19.77 | 19.07 | 19.37 | 396,635 | -0.30(-1.52%) |
Mar 17, 2004 | 19.05 | 19.79 | 18.98 | 19.67 | 457,202 | +0.83(+4.41%) |
Mar 16, 2004 | 19.14 | 19.47 | 18.48 | 18.84 | 382,908 | -0.18(-0.96%) |
Mar 15, 2004 | 19.66 | 19.66 | 18.81 | 19.02 | 466,474 | -0.60(-3.05%) |
Mar 12, 2004 | 19.13 | 19.68 | 19.12 | 19.62 | 348,230 | +0.66(+3.51%) |
Mar 11, 2004 | 18.85 | 19.54 | 18.69 | 18.95 | 526,439 | +0.12(+0.66%) |
Mar 10, 2004 | 19.68 | 19.76 | 18.74 | 18.83 | 551,243 | -0.79(-4.02%) |
Mar 09, 2004 | 19.96 | 19.96 | 19.10 | 19.62 | 693,088 | -0.33(-1.67%) |
Mar 08, 2004 | 20.55 | 20.80 | 19.92 | 19.95 | 482,850 | -0.52(-2.56%) |
Mar 05, 2004 | 20.32 | 20.62 | 20.11 | 20.47 | 563,044 | -0.12(-0.60%) |
Mar 04, 2004 | 20.05 | 20.67 | 20.05 | 20.60 | 560,154 | +0.50(+2.48%) |
Mar 03, 2004 | 20.46 | 20.54 | 19.82 | 20.10 | 403,498 | -0.40(-1.94%) |
Mar 02, 2004 | 20.06 | 20.89 | 19.72 | 20.50 | 785,444 | +0.27(+1.36%) |