Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,051 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,211 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,848 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.76 | 1,215,473 | +0.65(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,830 | +0.77(+2.83%) |
Mar 23, 2005 | 27.25 | 27.44 | 26.78 | 27.33 | 1,326,464 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,621 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,455 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,342 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,861 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,713 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.41 | 26.91 | 27.04 | 738,126 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,766 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.21 | 27.36 | 417,202 | -0.07(-0.26%) |
Mar 10, 2005 | 27.61 | 27.61 | 27.11 | 27.43 | 531,003 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,665 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,709 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,416 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,783 | -0.18(-0.67%) |
Mar 03, 2005 | 27.49 | 27.68 | 26.97 | 27.37 | 687,202 | -0.15(-0.55%) |
Mar 02, 2005 | 27.29 | 27.66 | 27.17 | 27.53 | 470,665 | +0.02(+0.09%) |
Mar 01, 2005 | 27.17 | 27.64 | 27.17 | 27.50 | 563,184 | +0.32(+1.18%) |
Feb 28, 2005 | 27.01 | 27.27 | 26.95 | 27.18 | 516,432 | +0.02(+0.09%) |
Feb 25, 2005 | 26.55 | 27.21 | 26.51 | 27.16 | 623,247 | +0.53(+1.98%) |
Feb 24, 2005 | 26.21 | 26.84 | 26.12 | 26.63 | 593,689 | +0.48(+1.83%) |
Feb 23, 2005 | 26.17 | 26.68 | 26.14 | 26.15 | 534,849 | -0.06(-0.21%) |
Feb 22, 2005 | 26.58 | 26.70 | 26.06 | 26.21 | 886,877 | -0.37(-1.38%) |
Feb 18, 2005 | 26.84 | 27.10 | 26.56 | 26.58 | 378,965 | -0.14(-0.54%) |
Feb 17, 2005 | 27.16 | 27.16 | 26.68 | 26.72 | 452,729 | -0.54(-1.99%) |
Feb 16, 2005 | 27.41 | 27.68 | 27.17 | 27.26 | 483,248 | -0.30(-1.07%) |
Feb 15, 2005 | 27.07 | 27.64 | 26.98 | 27.56 | 883,105 | +0.49(+1.80%) |
Feb 14, 2005 | 27.24 | 27.51 | 26.92 | 27.07 | 432,825 | -0.17(-0.62%) |
Feb 11, 2005 | 27.08 | 27.51 | 26.82 | 27.24 | 888,044 | +0.06(+0.24%) |
Feb 10, 2005 | 27.30 | 27.30 | 26.56 | 27.17 | 1,399,508 | +0.02(+0.06%) |
Feb 09, 2005 | 26.37 | 27.33 | 26.36 | 27.16 | 2,949,849 | +1.50(+5.85%) |
Feb 08, 2005 | 25.40 | 25.73 | 25.30 | 25.66 | 1,013,698 | +0.20(+0.78%) |
Feb 07, 2005 | 25.68 | 25.80 | 25.43 | 25.46 | 1,078,241 | -0.10(-0.41%) |
Feb 04, 2005 | 25.75 | 25.94 | 25.55 | 25.56 | 763,552 | -0.18(-0.71%) |
Feb 03, 2005 | 25.82 | 26.14 | 25.63 | 25.74 | 969,791 | -0.02(-0.09%) |
Feb 02, 2005 | 26.12 | 26.14 | 25.66 | 25.77 | 1,210,616 | -0.28(-1.07%) |
Feb 01, 2005 | 25.78 | 26.34 | 25.78 | 26.05 | 816,691 | +0.19(+0.74%) |
Jan 31, 2005 | 25.93 | 26.15 | 25.75 | 25.86 | 1,052,943 | +0.10(+0.40%) |
Jan 28, 2005 | 25.80 | 25.91 | 25.45 | 25.75 | 903,419 | +0.08(+0.31%) |
Jan 27, 2005 | 25.59 | 25.90 | 25.27 | 25.67 | 1,339,361 | +0.61(+2.42%) |
Jan 26, 2005 | 24.55 | 25.16 | 24.38 | 25.07 | 953,722 | +0.73(+3.02%) |
Jan 25, 2005 | 24.29 | 24.49 | 24.24 | 24.33 | 850,944 | +0.25(+1.03%) |
Jan 24, 2005 | 23.92 | 24.27 | 23.89 | 24.08 | 629,043 | +0.10(+0.43%) |
Jan 21, 2005 | 23.92 | 24.23 | 23.92 | 23.98 | 683,080 | +0.08(+0.33%) |
Jan 20, 2005 | 24.48 | 24.59 | 23.87 | 23.90 | 1,642,146 | -0.73(-2.98%) |
Jan 19, 2005 | 24.87 | 24.93 | 24.53 | 24.63 | 646,728 | -0.30(-1.19%) |
Jan 18, 2005 | 24.87 | 25.03 | 24.71 | 24.93 | 707,677 | +0.10(+0.42%) |
Jan 14, 2005 | 24.68 | 24.84 | 24.59 | 24.83 | 369,446 | +0.14(+0.58%) |
Jan 13, 2005 | 24.96 | 25.11 | 24.63 | 24.68 | 719,533 | -0.37(-1.47%) |
Jan 12, 2005 | 25.27 | 25.27 | 24.80 | 25.05 | 942,556 | -0.09(-0.35%) |
Jan 11, 2005 | 24.82 | 25.32 | 24.71 | 25.14 | 916,194 | +0.29(+1.16%) |
Jan 10, 2005 | 24.82 | 25.11 | 24.56 | 24.85 | 370,057 | -0.02(-0.10%) |
Jan 07, 2005 | 25.06 | 25.06 | 24.60 | 24.87 | 968,350 | -0.03(-0.13%) |
Jan 06, 2005 | 24.56 | 24.99 | 24.44 | 24.91 | 946,217 | -0.01(-0.03%) |
Jan 05, 2005 | 25.49 | 25.52 | 24.67 | 24.91 | 740,547 | -0.45(-1.76%) |
Jan 04, 2005 | 25.85 | 25.85 | 25.19 | 25.36 | 765,125 | -0.46(-1.76%) |
Jan 03, 2005 | 25.88 | 26.03 | 25.57 | 25.82 | 539,208 | -0.12(-0.46%) |
Dec 31, 2004 | 25.98 | 26.18 | 25.76 | 25.94 | 463,702 | -0.08(-0.31%) |
Dec 30, 2004 | 26.03 | 26.12 | 25.78 | 26.02 | 351,157 | +0.00(+0.00%) |
Dec 29, 2004 | 25.88 | 26.04 | 25.77 | 26.02 | 522,917 | +0.18(+0.71%) |
Dec 28, 2004 | 25.23 | 26.04 | 25.23 | 25.83 | 718,839 | +0.57(+2.24%) |
Dec 27, 2004 | 25.52 | 25.54 | 25.00 | 25.27 | 384,207 | -0.10(-0.41%) |
Dec 23, 2004 | 25.39 | 25.47 | 25.10 | 25.37 | 318,733 | -0.10(-0.41%) |
Dec 22, 2004 | 25.23 | 25.59 | 25.23 | 25.47 | 324,742 | +0.14(+0.57%) |
Dec 21, 2004 | 25.16 | 25.43 | 25.12 | 25.33 | 402,610 | +0.22(+0.86%) |
Dec 20, 2004 | 25.28 | 25.43 | 24.95 | 25.11 | 497,253 | -0.10(-0.41%) |
Dec 17, 2004 | 25.30 | 25.81 | 25.10 | 25.22 | 643,475 | -0.26(-1.03%) |
Dec 16, 2004 | 25.68 | 25.82 | 25.33 | 25.48 | 608,547 | -0.35(-1.36%) |
Dec 15, 2004 | 25.73 | 25.94 | 25.57 | 25.83 | 584,260 | +0.10(+0.40%) |
Dec 14, 2004 | 25.52 | 25.83 | 25.35 | 25.73 | 554,715 | +0.22(+0.85%) |
Dec 13, 2004 | 25.43 | 25.56 | 25.20 | 25.51 | 534,810 | +0.14(+0.54%) |
Dec 10, 2004 | 25.76 | 25.76 | 25.16 | 25.38 | 541,445 | -0.26(-1.00%) |
Dec 09, 2004 | 25.64 | 25.80 | 25.17 | 25.63 | 1,056,601 | +8.57(+50.27%) |
Dec 08, 2004 | 17.00 | 17.17 | 16.82 | 17.06 | 949,251 | +0.08(+0.48%) |
Dec 07, 2004 | 17.38 | 17.39 | 16.95 | 16.98 | 896,295 | -0.34(-1.99%) |
Dec 06, 2004 | 17.08 | 17.32 | 16.92 | 17.32 | 1,090,840 | -0.16(-0.91%) |
Dec 03, 2004 | 17.72 | 17.72 | 17.44 | 17.48 | 987,747 | -0.27(-1.52%) |
Dec 02, 2004 | 17.75 | 17.84 | 17.59 | 17.75 | 791,324 | -0.09(-0.48%) |
Dec 01, 2004 | 17.47 | 17.84 | 17.25 | 17.84 | 1,042,016 | +0.48(+2.76%) |
Nov 30, 2004 | 17.45 | 17.52 | 17.30 | 17.36 | 1,000,704 | -0.10(-0.57%) |
Nov 29, 2004 | 17.48 | 17.59 | 17.29 | 17.46 | 854,420 | +0.06(+0.35%) |
Nov 26, 2004 | 17.42 | 17.49 | 17.38 | 17.40 | 209,379 | -0.04(-0.22%) |
Nov 24, 2004 | 17.09 | 17.53 | 17.05 | 17.43 | 665,508 | +0.28(+1.64%) |
Nov 23, 2004 | 16.88 | 17.16 | 16.88 | 17.15 | 691,798 | +0.23(+1.38%) |
Nov 22, 2004 | 16.71 | 16.94 | 16.67 | 16.92 | 701,375 | +0.18(+1.10%) |
Nov 19, 2004 | 17.11 | 17.11 | 16.67 | 16.74 | 1,103,046 | -0.36(-2.12%) |
Nov 18, 2004 | 17.06 | 17.16 | 16.77 | 17.10 | 1,146,800 | +0.03(+0.17%) |
Nov 17, 2004 | 17.05 | 17.30 | 16.91 | 17.07 | 852,917 | +0.01(+0.06%) |
Nov 16, 2004 | 17.36 | 17.36 | 17.04 | 17.06 | 747,194 | -0.31(-1.78%) |
Nov 15, 2004 | 17.34 | 17.40 | 17.05 | 17.37 | 1,143,044 | +0.05(+0.31%) |
Nov 12, 2004 | 17.32 | 17.36 | 16.94 | 17.31 | 1,146,800 | +0.02(+0.14%) |
Nov 11, 2004 | 16.83 | 17.39 | 16.70 | 17.29 | 1,425,660 | +0.53(+3.18%) |
Nov 10, 2004 | 16.77 | 17.07 | 16.70 | 16.76 | 1,353,363 | +0.16(+0.94%) |
Nov 09, 2004 | 16.39 | 16.68 | 16.36 | 16.60 | 1,080,888 | +0.23(+1.43%) |
Nov 08, 2004 | 16.70 | 16.73 | 16.25 | 16.37 | 1,127,083 | -0.37(-2.21%) |
Nov 05, 2004 | 16.49 | 16.80 | 16.43 | 16.74 | 1,539,833 | +0.31(+1.90%) |
Nov 04, 2004 | 15.98 | 16.45 | 15.93 | 16.42 | 947,561 | +0.45(+2.85%) |
Nov 03, 2004 | 15.95 | 16.21 | 15.80 | 15.97 | 1,028,308 | +0.23(+1.49%) |
Nov 02, 2004 | 15.73 | 15.97 | 15.67 | 15.73 | 1,110,746 | -0.05(-0.31%) |
Nov 01, 2004 | 15.44 | 15.83 | 15.32 | 15.78 | 660,250 | +0.37(+2.42%) |
Oct 29, 2004 | 15.45 | 15.64 | 15.32 | 15.41 | 987,559 | -0.01(-0.07%) |
Oct 28, 2004 | 15.55 | 15.57 | 15.29 | 15.42 | 758,837 | -0.23(-1.45%) |
Oct 27, 2004 | 15.43 | 15.68 | 15.27 | 15.65 | 684,662 | +0.28(+1.80%) |
Oct 26, 2004 | 15.27 | 15.44 | 15.16 | 15.37 | 959,391 | +0.11(+0.72%) |
Oct 25, 2004 | 15.37 | 15.39 | 15.16 | 15.26 | 698,370 | -0.13(-0.85%) |
Oct 22, 2004 | 15.56 | 15.63 | 15.27 | 15.39 | 681,845 | -0.13(-0.85%) |
Oct 21, 2004 | 15.84 | 15.86 | 15.35 | 15.52 | 1,345,852 | -0.25(-1.58%) |
Oct 20, 2004 | 15.19 | 16.31 | 15.13 | 15.77 | 3,660,673 | +0.54(+3.57%) |
Oct 19, 2004 | 15.28 | 15.47 | 15.23 | 15.23 | 975,353 | -0.05(-0.35%) |
Oct 18, 2004 | 15.03 | 15.36 | 14.84 | 15.28 | 907,750 | +0.24(+1.58%) |
Oct 15, 2004 | 14.89 | 15.13 | 14.85 | 15.05 | 755,269 | +0.24(+1.61%) |
Oct 14, 2004 | 15.16 | 15.20 | 14.81 | 14.81 | 1,243,134 | -0.18(-1.18%) |
Oct 13, 2004 | 14.91 | 15.17 | 14.91 | 14.99 | 992,441 | +0.08(+0.52%) |
Oct 12, 2004 | 14.79 | 14.95 | 14.69 | 14.91 | 1,056,100 | +0.07(+0.45%) |
Oct 11, 2004 | 14.96 | 15.08 | 14.70 | 14.84 | 504,013 | -0.14(-0.92%) |
Oct 08, 2004 | 14.91 | 15.14 | 14.91 | 14.98 | 977,982 | -0.06(-0.38%) |
Oct 07, 2004 | 15.15 | 15.19 | 15.00 | 15.03 | 772,733 | -0.18(-1.19%) |
Oct 06, 2004 | 15.22 | 15.39 | 15.17 | 15.22 | 1,094,033 | +0.01(+0.05%) |
Oct 05, 2004 | 15.30 | 15.30 | 15.17 | 15.21 | 693,113 | -0.13(-0.88%) |
Oct 04, 2004 | 15.34 | 15.64 | 15.31 | 15.34 | 1,446,317 | +0.10(+0.65%) |
Oct 01, 2004 | 15.48 | 15.48 | 15.19 | 15.24 | 707,009 | -0.16(-1.06%) |
Sep 30, 2004 | 15.43 | 15.47 | 15.16 | 15.41 | 823,811 | -0.02(-0.16%) |
Sep 29, 2004 | 15.09 | 15.50 | 15.09 | 15.43 | 969,156 | +0.33(+2.21%) |
Sep 28, 2004 | 15.08 | 15.16 | 14.88 | 15.10 | 891,789 | +0.06(+0.40%) |
Sep 27, 2004 | 15.25 | 15.28 | 15.00 | 15.04 | 836,580 | -0.23(-1.53%) |
Sep 24, 2004 | 14.83 | 15.51 | 14.75 | 15.27 | 1,261,912 | +0.43(+2.87%) |
Sep 23, 2004 | 14.77 | 15.18 | 14.70 | 14.85 | 818,365 | -0.03(-0.21%) |
Sep 22, 2004 | 14.92 | 14.96 | 14.75 | 14.88 | 1,030,374 | -0.17(-1.16%) |
Sep 21, 2004 | 14.72 | 15.27 | 14.72 | 15.05 | 1,664,335 | +0.29(+2.00%) |
Sep 20, 2004 | 14.83 | 14.88 | 14.69 | 14.76 | 886,531 | -0.13(-0.88%) |
Sep 17, 2004 | 14.74 | 15.05 | 14.73 | 14.89 | 847,096 | +0.06(+0.41%) |
Sep 16, 2004 | 14.73 | 14.97 | 14.68 | 14.83 | 652,927 | +0.10(+0.68%) |
Sep 15, 2004 | 14.67 | 14.82 | 14.50 | 14.73 | 1,083,141 | -0.01(-0.10%) |
Sep 14, 2004 | 14.73 | 14.87 | 14.69 | 14.74 | 589,268 | -0.00(-0.02%) |
Sep 13, 2004 | 14.62 | 14.82 | 14.61 | 14.75 | 1,018,355 | +0.10(+0.68%) |
Sep 10, 2004 | 14.63 | 14.73 | 14.47 | 14.65 | 856,110 | -0.08(-0.55%) |
Sep 09, 2004 | 14.59 | 14.79 | 14.56 | 14.73 | 673,583 | +0.16(+1.10%) |
Sep 08, 2004 | 14.56 | 14.82 | 14.45 | 14.57 | 999,765 | -0.04(-0.29%) |
Sep 07, 2004 | 14.43 | 14.88 | 14.37 | 14.61 | 1,835,406 | -0.26(-1.77%) |
Sep 03, 2004 | 14.82 | 14.92 | 14.74 | 14.88 | 525,609 | +0.09(+0.60%) |
Sep 02, 2004 | 14.88 | 15.00 | 14.52 | 14.79 | 1,070,184 | -0.12(-0.83%) |
Sep 01, 2004 | 14.72 | 14.91 | 14.61 | 14.91 | 729,355 | +0.22(+1.50%) |
Aug 31, 2004 | 14.52 | 14.70 | 14.48 | 14.69 | 714,332 | +0.20(+1.40%) |
Aug 30, 2004 | 14.51 | 14.62 | 14.47 | 14.49 | 645,415 | -0.05(-0.34%) |
Aug 27, 2004 | 14.57 | 14.61 | 14.38 | 14.54 | 610,112 | +0.01(+0.07%) |
Aug 26, 2004 | 14.37 | 14.64 | 14.23 | 14.53 | 703,253 | +0.12(+0.86%) |
Aug 25, 2004 | 14.35 | 14.42 | 14.10 | 14.40 | 1,600,488 | -0.09(-0.64%) |
Aug 24, 2004 | 14.21 | 14.54 | 14.21 | 14.50 | 868,879 | +0.33(+2.33%) |
Aug 23, 2004 | 14.27 | 14.37 | 14.17 | 14.17 | 596,591 | -0.07(-0.50%) |
Aug 20, 2004 | 14.01 | 14.24 | 13.99 | 14.24 | 589,480 | +0.18(+1.29%) |
Aug 19, 2004 | 14.06 | 14.16 | 13.98 | 14.06 | 579,691 | +0.01(+0.05%) |
Aug 18, 2004 | 13.98 | 14.13 | 13.88 | 14.05 | 1,318,811 | +0.02(+0.15%) |
Aug 17, 2004 | 13.83 | 14.14 | 13.80 | 14.03 | 1,254,025 | +0.20(+1.44%) |
Aug 16, 2004 | 13.72 | 13.88 | 13.56 | 13.83 | 833,951 | +0.12(+0.85%) |
Aug 13, 2004 | 13.64 | 13.87 | 13.56 | 13.71 | 771,043 | +0.12(+0.89%) |
Aug 12, 2004 | 14.05 | 14.08 | 13.54 | 13.59 | 1,152,809 | -0.45(-3.21%) |
Aug 11, 2004 | 13.96 | 14.13 | 13.76 | 14.04 | 1,824,703 | -0.11(-0.78%) |
Aug 10, 2004 | 13.71 | 14.21 | 13.62 | 14.15 | 1,212,713 | +0.48(+3.51%) |
Aug 09, 2004 | 13.80 | 13.96 | 13.65 | 13.67 | 613,680 | -0.09(-0.62%) |
Aug 06, 2004 | 13.87 | 13.88 | 13.65 | 13.76 | 1,705,835 | -0.14(-1.02%) |
Aug 05, 2004 | 14.32 | 14.35 | 13.90 | 13.90 | 1,371,954 | -0.40(-2.81%) |
Aug 04, 2004 | 14.48 | 14.51 | 14.22 | 14.30 | 916,952 | -0.21(-1.44%) |
Aug 03, 2004 | 14.90 | 14.90 | 14.46 | 14.51 | 980,986 | -0.37(-2.46%) |
Aug 02, 2004 | 14.66 | 14.92 | 14.66 | 14.88 | 710,952 | +0.05(+0.31%) |
Jul 30, 2004 | 14.87 | 14.89 | 14.67 | 14.83 | 1,034,693 | -0.04(-0.29%) |
Jul 29, 2004 | 14.89 | 14.94 | 14.73 | 14.87 | 547,016 | +0.01(+0.05%) |
Jul 28, 2004 | 15.03 | 15.03 | 14.72 | 14.86 | 731,233 | -0.12(-0.81%) |
Jul 27, 2004 | 14.67 | 15.07 | 14.60 | 14.99 | 1,260,034 | +0.38(+2.63%) |
Jul 26, 2004 | 14.62 | 14.81 | 14.54 | 14.60 | 856,485 | -0.01(-0.07%) |
Jul 23, 2004 | 14.75 | 14.80 | 14.49 | 14.61 | 1,079,386 | -0.15(-0.99%) |
Jul 22, 2004 | 14.68 | 14.89 | 14.39 | 14.76 | 1,065,114 | +0.07(+0.51%) |
Jul 21, 2004 | 14.44 | 15.06 | 14.44 | 14.68 | 4,543,073 | +0.27(+1.90%) |
Jul 20, 2004 | 14.19 | 14.54 | 14.18 | 14.41 | 2,690,202 | +0.17(+1.20%) |
Jul 19, 2004 | 14.31 | 14.52 | 14.23 | 14.24 | 2,524,951 | -0.01(-0.05%) |
Jul 16, 2004 | 15.03 | 15.04 | 14.24 | 14.25 | 2,261,302 | -0.70(-4.66%) |
Jul 15, 2004 | 14.19 | 14.98 | 14.17 | 14.94 | 1,635,416 | +0.74(+5.20%) |
Jul 14, 2004 | 14.08 | 14.61 | 14.03 | 14.20 | 924,839 | +0.07(+0.50%) |
Jul 13, 2004 | 14.21 | 14.29 | 14.09 | 14.13 | 587,578 | -0.07(-0.50%) |
Jul 12, 2004 | 14.05 | 14.23 | 13.93 | 14.20 | 676,775 | +0.11(+0.76%) |
Jul 09, 2004 | 13.86 | 14.11 | 13.86 | 14.10 | 528,425 | +0.21(+1.53%) |
Jul 08, 2004 | 13.84 | 13.99 | 13.78 | 13.88 | 685,601 | +0.02(+0.15%) |
Jul 07, 2004 | 13.69 | 14.11 | 13.61 | 13.86 | 1,469,790 | +0.27(+2.01%) |
Jul 06, 2004 | 13.78 | 13.78 | 13.41 | 13.59 | 1,330,641 | -0.17(-1.26%) |
Jul 02, 2004 | 13.92 | 13.98 | 13.76 | 13.76 | 497,253 | -0.17(-1.20%) |
Jul 01, 2004 | 14.08 | 14.19 | 13.92 | 13.93 | 983,052 | -0.20(-1.38%) |
Jun 30, 2004 | 14.13 | 14.16 | 13.79 | 14.13 | 1,802,732 | +0.07(+0.48%) |
Jun 29, 2004 | 14.27 | 14.29 | 14.05 | 14.06 | 1,179,475 | -0.20(-1.39%) |
Jun 28, 2004 | 14.58 | 14.59 | 14.20 | 14.26 | 713,957 | -0.30(-2.07%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.46 | 14.56 | 830,383 | -0.01(-0.10%) |
Jun 24, 2004 | 14.48 | 14.58 | 14.44 | 14.57 | 846,533 | +0.00(+0.02%) |
Jun 23, 2004 | 14.43 | 14.76 | 14.42 | 14.57 | 1,500,211 | +0.11(+0.79%) |
Jun 22, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 753,579 | -0.10(-0.66%) |
Jun 21, 2004 | 14.56 | 14.64 | 14.50 | 14.55 | 620,064 | -0.09(-0.58%) |
Jun 18, 2004 | 14.62 | 14.70 | 14.56 | 14.64 | 556,969 | -0.01(-0.07%) |
Jun 17, 2004 | 14.55 | 14.65 | 14.38 | 14.65 | 717,149 | -0.03(-0.19%) |
Jun 16, 2004 | 14.68 | 14.75 | 14.51 | 14.68 | 560,724 | +0.13(+0.88%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.37 | 14.55 | 653,302 | +0.21(+1.44%) |
Jun 14, 2004 | 14.47 | 14.70 | 14.34 | 14.34 | 607,295 | -0.24(-1.63%) |
Jun 10, 2004 | 14.76 | 14.77 | 14.58 | 14.58 | 596,403 | -0.09(-0.61%) |
Jun 09, 2004 | 14.39 | 14.76 | 14.29 | 14.67 | 1,639,359 | +0.28(+1.95%) |
Jun 08, 2004 | 14.38 | 14.61 | 14.32 | 14.39 | 801,840 | -0.05(-0.32%) |
Jun 07, 2004 | 14.12 | 14.44 | 14.06 | 14.44 | 1,007,276 | +0.43(+3.04%) |
Jun 04, 2004 | 14.18 | 14.27 | 13.95 | 14.01 | 1,052,720 | -0.13(-0.90%) |
Jun 03, 2004 | 13.61 | 14.23 | 13.58 | 14.14 | 2,339,608 | +0.38(+2.75%) |
Jun 02, 2004 | 14.02 | 14.05 | 13.75 | 13.76 | 690,671 | -0.18(-1.29%) |
Jun 01, 2004 | 13.74 | 14.05 | 13.72 | 13.94 | 1,018,731 | +0.09(+0.62%) |
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,531 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,517 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,805 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,270 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,588 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,208 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,140 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,428 | -0.25(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,465 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,767 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.54 | 14.22 | 14.31 | 1,805,924 | +0.07(+0.52%) |
May 13, 2004 | 14.81 | 14.82 | 14.13 | 14.23 | 4,090,136 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,331 | -0.27(-1.74%) |
May 11, 2004 | 15.03 | 15.37 | 14.84 | 15.32 | 1,384,535 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,713 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,707 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,702 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.63 | 15.18 | 15.57 | 960,893 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,371 | -0.00(-0.02%) |
May 03, 2004 | 15.08 | 15.32 | 14.99 | 15.19 | 785,127 | +0.17(+1.11%) |
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,769 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,255 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,299 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,711 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,363 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,884 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,252 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,726 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,450 | -0.56(-3.42%) |
Apr 19, 2004 | 16.50 | 16.72 | 16.36 | 16.52 | 545,138 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,516 | +0.30(+1.86%) |
Apr 15, 2004 | 16.44 | 16.50 | 16.12 | 16.18 | 968,968 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,052 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,507 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,360 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,529 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,270 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,405 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,969 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,889 | +0.01(+0.04%) |