Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.76 | 16.00 | 15.39 | 15.77 | 242,918 | -0.15(-0.94%) |
Mar 30, 2005 | 15.73 | 16.05 | 15.58 | 15.92 | 147,294 | +0.34(+2.20%) |
Mar 29, 2005 | 15.96 | 16.22 | 15.53 | 15.58 | 190,326 | -0.25(-1.61%) |
Mar 28, 2005 | 15.85 | 16.19 | 15.78 | 15.83 | 103,831 | -0.01(-0.06%) |
Mar 24, 2005 | 15.45 | 16.21 | 15.45 | 15.84 | 123,447 | +0.32(+2.09%) |
Mar 23, 2005 | 15.65 | 16.01 | 15.44 | 15.51 | 115,684 | -0.19(-1.23%) |
Mar 22, 2005 | 15.81 | 16.44 | 15.56 | 15.71 | 180,652 | -0.24(-1.49%) |
Mar 21, 2005 | 16.08 | 16.08 | 15.65 | 15.94 | 86,245 | -0.07(-0.44%) |
Mar 18, 2005 | 15.70 | 16.01 | 15.54 | 16.01 | 393,093 | +0.17(+1.05%) |
Mar 17, 2005 | 15.88 | 15.93 | 15.48 | 15.85 | 107,747 | +0.01(+0.05%) |
Mar 16, 2005 | 15.56 | 15.85 | 15.50 | 15.84 | 179,456 | +0.19(+1.23%) |
Mar 15, 2005 | 16.12 | 16.33 | 15.60 | 15.65 | 172,976 | -0.18(-1.16%) |
Mar 14, 2005 | 15.58 | 16.02 | 15.58 | 15.83 | 151,603 | +0.14(+0.89%) |
Mar 11, 2005 | 15.77 | 16.05 | 15.57 | 15.69 | 158,692 | -0.13(-0.83%) |
Mar 10, 2005 | 16.67 | 16.72 | 15.81 | 15.82 | 284,041 | -0.73(-4.40%) |
Mar 09, 2005 | 15.77 | 17.26 | 15.53 | 16.55 | 502,406 | +1.00(+6.43%) |
Mar 08, 2005 | 15.55 | 15.71 | 15.53 | 15.55 | 281,383 | +0.00(+0.00%) |
Mar 07, 2005 | 15.65 | 15.78 | 15.51 | 15.55 | 98,692 | -0.25(-1.56%) |
Mar 04, 2005 | 15.61 | 15.85 | 15.39 | 15.80 | 145,263 | +0.34(+2.21%) |
Mar 03, 2005 | 15.98 | 15.98 | 15.36 | 15.45 | 188,534 | -0.43(-2.71%) |
Mar 02, 2005 | 15.80 | 16.07 | 15.62 | 15.88 | 103,253 | -0.12(-0.77%) |
Mar 01, 2005 | 16.06 | 16.21 | 15.79 | 16.01 | 125,193 | +0.18(+1.11%) |
Feb 28, 2005 | 15.75 | 16.06 | 15.71 | 15.83 | 144,570 | -0.18(-1.10%) |
Feb 25, 2005 | 15.53 | 16.01 | 15.53 | 16.01 | 134,148 | +0.32(+2.01%) |
Feb 24, 2005 | 15.36 | 15.71 | 15.16 | 15.69 | 88,660 | +0.30(+1.94%) |
Feb 23, 2005 | 15.44 | 15.80 | 15.36 | 15.39 | 81,875 | +0.14(+0.92%) |
Feb 22, 2005 | 15.44 | 15.66 | 15.23 | 15.25 | 138,884 | -0.39(-2.52%) |
Feb 18, 2005 | 15.87 | 15.93 | 15.53 | 15.65 | 95,810 | +0.01(+0.06%) |
Feb 17, 2005 | 16.25 | 16.25 | 15.62 | 15.64 | 174,335 | -0.42(-2.62%) |
Feb 16, 2005 | 16.00 | 16.42 | 16.00 | 16.06 | 296,568 | -0.04(-0.27%) |
Feb 15, 2005 | 15.64 | 16.23 | 15.64 | 16.10 | 254,349 | +0.28(+1.77%) |
Feb 14, 2005 | 15.84 | 16.15 | 15.58 | 15.82 | 206,893 | -0.19(-1.18%) |
Feb 11, 2005 | 15.86 | 16.23 | 15.85 | 16.01 | 228,621 | -0.04(-0.24%) |
Feb 10, 2005 | 16.19 | 16.19 | 15.90 | 16.05 | 175,284 | +0.05(+0.33%) |
Feb 09, 2005 | 16.15 | 16.34 | 15.92 | 16.00 | 213,051 | -0.25(-1.57%) |
Feb 08, 2005 | 15.84 | 16.30 | 15.84 | 16.25 | 109,002 | +0.24(+1.48%) |
Feb 07, 2005 | 15.89 | 16.10 | 15.69 | 16.01 | 234,761 | -0.01(-0.05%) |
Feb 04, 2005 | 15.54 | 16.02 | 15.54 | 16.02 | 178,321 | +0.36(+2.30%) |
Feb 03, 2005 | 15.44 | 15.66 | 15.37 | 15.66 | 175,501 | -0.01(-0.06%) |
Feb 02, 2005 | 15.14 | 15.67 | 15.14 | 15.67 | 153,608 | +0.38(+2.47%) |
Feb 01, 2005 | 15.23 | 15.36 | 15.05 | 15.29 | 297,788 | -0.17(-1.08%) |
Jan 31, 2005 | 15.23 | 15.51 | 15.18 | 15.46 | 152,600 | +0.38(+2.50%) |
Jan 28, 2005 | 15.28 | 15.52 | 14.77 | 15.08 | 186,511 | -0.25(-1.66%) |
Jan 27, 2005 | 15.31 | 15.37 | 15.02 | 15.34 | 193,169 | +0.29(+1.92%) |
Jan 26, 2005 | 15.12 | 15.18 | 14.94 | 15.05 | 143,095 | +0.19(+1.30%) |
Jan 25, 2005 | 14.70 | 15.10 | 14.50 | 14.86 | 185,438 | +0.00(+0.00%) |
Jan 24, 2005 | 15.04 | 15.14 | 14.86 | 14.86 | 117,485 | -0.14(-0.94%) |
Jan 21, 2005 | 15.00 | 15.34 | 14.56 | 15.00 | 204,870 | -0.14(-0.93%) |
Jan 20, 2005 | 15.43 | 15.44 | 15.03 | 15.14 | 225,049 | -0.33(-2.16%) |
Jan 19, 2005 | 15.42 | 15.65 | 15.29 | 15.47 | 214,542 | +0.04(+0.28%) |
Jan 18, 2005 | 14.92 | 15.63 | 14.92 | 15.43 | 165,555 | +0.29(+1.91%) |
Jan 14, 2005 | 15.01 | 15.14 | 14.79 | 15.14 | 95,973 | +0.25(+1.65%) |
Jan 13, 2005 | 15.01 | 15.06 | 14.61 | 14.89 | 204,142 | -0.03(-0.18%) |
Jan 12, 2005 | 15.01 | 15.01 | 14.02 | 14.92 | 433,362 | +0.06(+0.41%) |
Jan 11, 2005 | 15.36 | 15.36 | 14.64 | 14.86 | 189,220 | -0.39(-2.59%) |
Jan 10, 2005 | 15.06 | 15.49 | 14.95 | 15.25 | 134,261 | +0.20(+1.34%) |
Jan 07, 2005 | 15.84 | 15.86 | 14.99 | 15.05 | 228,086 | -0.69(-4.40%) |
Jan 06, 2005 | 15.74 | 15.87 | 15.27 | 15.74 | 236,156 | +0.17(+1.07%) |
Jan 05, 2005 | 15.28 | 15.74 | 15.16 | 15.58 | 351,769 | +0.22(+1.43%) |
Jan 04, 2005 | 15.85 | 16.23 | 15.31 | 15.36 | 161,873 | -0.44(-2.78%) |
Jan 03, 2005 | 16.00 | 16.37 | 15.49 | 15.80 | 210,756 | -0.13(-0.83%) |
Dec 31, 2004 | 15.60 | 16.07 | 15.60 | 15.93 | 112,592 | +0.08(+0.50%) |
Dec 30, 2004 | 15.70 | 16.02 | 15.70 | 15.85 | 84,216 | +0.07(+0.44%) |
Dec 29, 2004 | 15.74 | 15.98 | 15.71 | 15.78 | 79,315 | -0.10(-0.61%) |
Dec 28, 2004 | 15.64 | 15.96 | 15.51 | 15.87 | 143,816 | +0.43(+2.78%) |
Dec 27, 2004 | 15.97 | 16.01 | 15.42 | 15.44 | 171,395 | -0.18(-1.18%) |
Dec 23, 2004 | 15.96 | 15.96 | 15.55 | 15.63 | 109,629 | -0.19(-1.22%) |
Dec 22, 2004 | 15.69 | 15.94 | 15.47 | 15.82 | 169,799 | +0.17(+1.06%) |
Dec 21, 2004 | 15.10 | 15.66 | 15.10 | 15.65 | 198,175 | +0.54(+3.54%) |
Dec 20, 2004 | 15.53 | 15.53 | 15.03 | 15.12 | 159,315 | -0.19(-1.26%) |
Dec 17, 2004 | 15.59 | 15.65 | 15.16 | 15.31 | 194,984 | -0.12(-0.80%) |
Dec 16, 2004 | 15.78 | 15.82 | 15.29 | 15.44 | 195,668 | -0.51(-3.19%) |
Dec 15, 2004 | 15.30 | 15.94 | 15.30 | 15.94 | 143,133 | +0.47(+3.06%) |
Dec 14, 2004 | 15.20 | 15.53 | 15.12 | 15.47 | 141,879 | -0.02(-0.11%) |
Dec 13, 2004 | 15.51 | 15.59 | 15.06 | 15.49 | 199,429 | +0.17(+1.09%) |
Dec 10, 2004 | 15.07 | 15.61 | 14.64 | 15.32 | 406,151 | +0.10(+0.63%) |
Dec 09, 2004 | 15.86 | 15.88 | 15.01 | 15.22 | 362,391 | -0.53(-3.34%) |
Dec 08, 2004 | 15.90 | 16.24 | 15.18 | 15.75 | 565,695 | -0.25(-1.54%) |
Dec 07, 2004 | 16.67 | 16.67 | 15.65 | 16.00 | 285,468 | -0.61(-3.70%) |
Dec 06, 2004 | 16.89 | 17.12 | 16.59 | 16.61 | 140,398 | -0.43(-2.52%) |
Dec 03, 2004 | 17.20 | 17.51 | 16.85 | 17.04 | 177,662 | -0.27(-1.57%) |
Dec 02, 2004 | 17.33 | 17.55 | 17.16 | 17.31 | 187,919 | -0.21(-1.20%) |
Dec 01, 2004 | 17.36 | 17.55 | 17.08 | 17.52 | 265,753 | +0.53(+3.10%) |
Nov 30, 2004 | 17.06 | 17.39 | 16.94 | 17.00 | 205,127 | -0.30(-1.72%) |
Nov 29, 2004 | 17.21 | 17.46 | 16.97 | 17.30 | 340,852 | +0.23(+1.34%) |
Nov 26, 2004 | 17.14 | 17.20 | 16.98 | 17.07 | 17,549 | +0.04(+0.26%) |
Nov 24, 2004 | 17.11 | 17.11 | 16.99 | 17.02 | 102,677 | -0.13(-0.77%) |
Nov 23, 2004 | 16.98 | 17.33 | 16.94 | 17.16 | 206,608 | +0.00(+0.00%) |
Nov 22, 2004 | 16.51 | 17.20 | 16.51 | 17.16 | 198,061 | +0.72(+4.38%) |
Nov 19, 2004 | 16.68 | 16.84 | 16.41 | 16.44 | 125,013 | -0.45(-2.65%) |
Nov 18, 2004 | 16.93 | 16.96 | 16.67 | 16.88 | 73,959 | -0.22(-1.28%) |
Nov 17, 2004 | 16.92 | 17.30 | 16.86 | 17.10 | 117,036 | +0.45(+2.69%) |
Nov 16, 2004 | 16.96 | 16.99 | 16.51 | 16.66 | 141,081 | -0.32(-1.89%) |
Nov 15, 2004 | 17.24 | 17.29 | 16.75 | 16.98 | 147,691 | -0.27(-1.55%) |
Nov 12, 2004 | 17.44 | 17.45 | 17.11 | 17.24 | 148,945 | -0.22(-1.26%) |
Nov 11, 2004 | 16.82 | 17.48 | 16.82 | 17.46 | 161,138 | +0.58(+3.43%) |
Nov 10, 2004 | 16.53 | 17.11 | 16.53 | 16.88 | 186,209 | +0.22(+1.32%) |
Nov 09, 2004 | 16.66 | 16.85 | 16.54 | 16.66 | 60,854 | +0.01(+0.05%) |
Nov 08, 2004 | 16.72 | 16.97 | 16.53 | 16.66 | 100,170 | -0.19(-1.15%) |
Nov 05, 2004 | 16.87 | 17.01 | 16.64 | 16.85 | 173,788 | +0.21(+1.27%) |
Nov 04, 2004 | 16.56 | 16.74 | 16.36 | 16.64 | 154,529 | +0.01(+0.05%) |
Nov 03, 2004 | 16.63 | 17.35 | 16.18 | 16.63 | 200,796 | +0.21(+1.28%) |
Nov 02, 2004 | 16.09 | 16.50 | 16.01 | 16.42 | 229,970 | +0.38(+2.35%) |
Nov 01, 2004 | 15.75 | 16.15 | 15.40 | 16.04 | 88,432 | +0.42(+2.70%) |
Oct 29, 2004 | 15.81 | 16.01 | 15.51 | 15.62 | 134,814 | -0.25(-1.55%) |
Oct 28, 2004 | 15.80 | 16.10 | 15.67 | 15.87 | 105,640 | -0.24(-1.47%) |
Oct 27, 2004 | 15.69 | 16.10 | 15.19 | 16.10 | 187,463 | +0.55(+3.56%) |
Oct 26, 2004 | 15.01 | 15.65 | 15.01 | 15.55 | 133,560 | +0.49(+3.26%) |
Oct 25, 2004 | 15.01 | 15.53 | 15.01 | 15.06 | 162,734 | -0.08(-0.52%) |
Oct 22, 2004 | 15.54 | 15.84 | 15.07 | 15.14 | 85,811 | -0.62(-3.95%) |
Oct 21, 2004 | 15.39 | 15.87 | 15.21 | 15.76 | 119,429 | +0.53(+3.46%) |
Oct 20, 2004 | 15.09 | 15.33 | 15.04 | 15.23 | 102,221 | +0.18(+1.22%) |
Oct 19, 2004 | 15.05 | 15.32 | 15.02 | 15.05 | 110,882 | -0.19(-1.27%) |
Oct 18, 2004 | 15.44 | 15.53 | 14.93 | 15.24 | 134,472 | -0.21(-1.36%) |
Oct 15, 2004 | 15.19 | 15.58 | 15.11 | 15.45 | 127,064 | +0.40(+2.68%) |
Oct 14, 2004 | 15.46 | 15.70 | 15.05 | 15.05 | 109,401 | -0.47(-3.00%) |
Oct 13, 2004 | 16.00 | 16.22 | 15.51 | 15.51 | 135,269 | -0.46(-2.86%) |
Oct 12, 2004 | 15.58 | 16.02 | 15.53 | 15.97 | 92,649 | +0.12(+0.78%) |
Oct 11, 2004 | 15.95 | 15.97 | 15.57 | 15.85 | 111,908 | +0.16(+1.01%) |
Oct 08, 2004 | 15.58 | 16.13 | 15.58 | 15.69 | 141,537 | -0.03(-0.17%) |
Oct 07, 2004 | 15.92 | 16.26 | 15.72 | 15.72 | 94,586 | -0.41(-2.56%) |
Oct 06, 2004 | 15.93 | 16.17 | 15.83 | 16.13 | 322,961 | +0.09(+0.55%) |
Oct 05, 2004 | 16.26 | 16.53 | 16.00 | 16.04 | 146,665 | -0.37(-2.25%) |
Oct 04, 2004 | 16.54 | 16.80 | 16.25 | 16.41 | 137,549 | -0.11(-0.69%) |
Oct 01, 2004 | 16.44 | 16.53 | 16.21 | 16.52 | 170,027 | +0.21(+1.29%) |
Sep 30, 2004 | 16.21 | 16.44 | 16.06 | 16.31 | 228,033 | -0.13(-0.80%) |
Sep 29, 2004 | 15.42 | 16.44 | 15.42 | 16.44 | 145,298 | +0.90(+5.82%) |
Sep 28, 2004 | 15.58 | 15.69 | 15.43 | 15.54 | 95,612 | +0.11(+0.74%) |
Sep 27, 2004 | 15.45 | 15.58 | 15.22 | 15.43 | 82,848 | -0.18(-1.12%) |
Sep 24, 2004 | 15.71 | 15.78 | 15.52 | 15.60 | 60,854 | -0.13(-0.84%) |
Sep 23, 2004 | 15.53 | 15.77 | 15.39 | 15.73 | 86,837 | +0.41(+2.69%) |
Sep 22, 2004 | 15.78 | 15.86 | 15.32 | 15.32 | 104,956 | -0.54(-3.43%) |
Sep 21, 2004 | 15.58 | 15.87 | 15.58 | 15.87 | 93,674 | +0.11(+0.67%) |
Sep 20, 2004 | 15.63 | 15.94 | 15.59 | 15.76 | 81,595 | -0.27(-1.70%) |
Sep 17, 2004 | 16.18 | 16.49 | 15.59 | 16.03 | 303,588 | +0.02(+0.11%) |
Sep 16, 2004 | 15.62 | 16.01 | 15.62 | 16.01 | 123,190 | +0.43(+2.76%) |
Sep 15, 2004 | 15.80 | 15.83 | 15.51 | 15.58 | 94,928 | -0.10(-0.62%) |
Sep 14, 2004 | 15.84 | 16.01 | 15.51 | 15.68 | 95,270 | -0.20(-1.27%) |
Sep 13, 2004 | 15.71 | 15.96 | 15.69 | 15.88 | 100,854 | +0.09(+0.56%) |
Sep 10, 2004 | 15.71 | 15.80 | 15.52 | 15.80 | 173,104 | +0.01(+0.06%) |
Sep 09, 2004 | 15.73 | 15.80 | 15.37 | 15.79 | 138,574 | +0.20(+1.29%) |
Sep 08, 2004 | 15.32 | 15.80 | 15.32 | 15.58 | 134,700 | -0.07(-0.45%) |
Sep 07, 2004 | 15.54 | 15.75 | 15.34 | 15.65 | 101,196 | +0.12(+0.79%) |
Sep 03, 2004 | 15.55 | 15.75 | 15.31 | 15.53 | 100,512 | +0.04(+0.28%) |
Sep 02, 2004 | 14.86 | 15.54 | 14.86 | 15.49 | 173,446 | +0.79(+5.37%) |
Sep 01, 2004 | 14.58 | 15.18 | 14.29 | 14.70 | 150,198 | +0.21(+1.45%) |
Aug 31, 2004 | 14.41 | 14.72 | 14.10 | 14.49 | 140,740 | +0.08(+0.55%) |
Aug 30, 2004 | 14.80 | 14.89 | 14.41 | 14.41 | 88,546 | -0.45(-3.01%) |
Aug 27, 2004 | 14.44 | 14.86 | 14.42 | 14.86 | 102,449 | +0.32(+2.17%) |
Aug 26, 2004 | 14.94 | 15.14 | 14.47 | 14.54 | 150,198 | -0.55(-3.66%) |
Aug 25, 2004 | 14.60 | 15.09 | 14.45 | 15.09 | 122,620 | +0.41(+2.81%) |
Aug 24, 2004 | 14.72 | 15.00 | 14.48 | 14.68 | 132,762 | +0.11(+0.72%) |
Aug 23, 2004 | 15.14 | 15.36 | 14.58 | 14.58 | 133,446 | -0.70(-4.60%) |
Aug 20, 2004 | 14.84 | 15.28 | 14.54 | 15.28 | 132,876 | +0.51(+3.45%) |
Aug 19, 2004 | 14.77 | 14.94 | 14.51 | 14.77 | 120,455 | -0.19(-1.29%) |
Aug 18, 2004 | 14.32 | 14.97 | 14.31 | 14.96 | 188,033 | +0.51(+3.52%) |
Aug 17, 2004 | 14.59 | 14.86 | 14.31 | 14.45 | 93,674 | +0.01(+0.06%) |
Aug 16, 2004 | 14.02 | 14.44 | 13.86 | 14.44 | 127,178 | +0.44(+3.13%) |
Aug 13, 2004 | 14.22 | 14.22 | 13.88 | 14.01 | 53,902 | +0.04(+0.25%) |
Aug 12, 2004 | 13.95 | 14.29 | 13.86 | 13.97 | 91,737 | -0.24(-1.67%) |
Aug 11, 2004 | 14.03 | 14.30 | 13.77 | 14.21 | 133,446 | -0.02(-0.12%) |
Aug 10, 2004 | 13.91 | 14.26 | 13.91 | 14.22 | 102,677 | +0.35(+2.53%) |
Aug 09, 2004 | 13.79 | 13.93 | 13.66 | 13.87 | 211,850 | +0.18(+1.35%) |
Aug 06, 2004 | 13.72 | 13.93 | 13.60 | 13.69 | 185,640 | -0.16(-1.14%) |
Aug 05, 2004 | 14.09 | 14.16 | 13.82 | 13.85 | 189,856 | -0.49(-3.43%) |
Aug 04, 2004 | 13.96 | 14.57 | 13.91 | 14.34 | 173,446 | +0.23(+1.62%) |
Aug 03, 2004 | 14.57 | 14.57 | 13.97 | 14.11 | 193,959 | -0.39(-2.66%) |
Aug 02, 2004 | 14.06 | 14.50 | 13.93 | 14.50 | 83,190 | +0.30(+2.10%) |
Jul 30, 2004 | 14.23 | 14.42 | 14.12 | 14.20 | 104,386 | -0.25(-1.76%) |
Jul 29, 2004 | 14.24 | 14.49 | 14.16 | 14.45 | 96,409 | +0.18(+1.29%) |
Jul 28, 2004 | 14.35 | 14.47 | 13.89 | 14.27 | 150,882 | -0.11(-0.79%) |
Jul 27, 2004 | 14.18 | 14.49 | 14.11 | 14.38 | 119,315 | +0.24(+1.67%) |
Jul 26, 2004 | 14.05 | 14.23 | 13.87 | 14.15 | 198,403 | +0.04(+0.31%) |
Jul 23, 2004 | 14.22 | 14.38 | 14.04 | 14.10 | 114,187 | -0.03(-0.19%) |
Jul 22, 2004 | 14.69 | 14.78 | 14.10 | 14.13 | 315,553 | -0.66(-4.45%) |
Jul 21, 2004 | 15.36 | 15.36 | 14.57 | 14.79 | 324,214 | -0.36(-2.37%) |
Jul 20, 2004 | 14.52 | 15.15 | 14.50 | 15.15 | 247,748 | +0.49(+3.35%) |
Jul 19, 2004 | 14.51 | 14.88 | 14.42 | 14.65 | 118,289 | +0.16(+1.09%) |
Jul 16, 2004 | 15.17 | 15.17 | 14.43 | 14.50 | 297,092 | -0.54(-3.56%) |
Jul 15, 2004 | 14.87 | 15.14 | 14.83 | 15.03 | 101,196 | +0.16(+1.06%) |
Jul 14, 2004 | 15.04 | 15.27 | 14.79 | 14.87 | 188,716 | -0.35(-2.31%) |
Jul 13, 2004 | 14.83 | 15.36 | 14.83 | 15.22 | 144,842 | +0.35(+2.36%) |
Jul 12, 2004 | 15.21 | 15.21 | 14.83 | 14.87 | 220,853 | -0.24(-1.57%) |
Jul 09, 2004 | 14.94 | 15.30 | 14.89 | 15.11 | 148,603 | +0.08(+0.52%) |
Jul 08, 2004 | 15.44 | 16.06 | 14.98 | 15.03 | 218,118 | -0.55(-3.55%) |
Jul 07, 2004 | 15.95 | 16.15 | 15.45 | 15.58 | 116,580 | -0.43(-2.69%) |
Jul 06, 2004 | 16.20 | 16.20 | 15.79 | 16.01 | 172,192 | -0.16(-0.98%) |
Jul 02, 2004 | 15.64 | 16.17 | 15.64 | 16.17 | 207,178 | +0.54(+3.42%) |
Jul 01, 2004 | 15.87 | 16.08 | 15.49 | 15.64 | 235,668 | -0.42(-2.62%) |
Jun 30, 2004 | 15.80 | 16.06 | 15.55 | 16.06 | 359,998 | +0.31(+1.95%) |
Jun 29, 2004 | 15.72 | 15.80 | 15.53 | 15.75 | 233,161 | +0.07(+0.45%) |
Jun 28, 2004 | 15.58 | 15.80 | 15.32 | 15.68 | 206,494 | +0.11(+0.68%) |
Jun 25, 2004 | 15.29 | 15.58 | 15.09 | 15.58 | 643,643 | +0.23(+1.49%) |
Jun 24, 2004 | 15.30 | 15.52 | 15.16 | 15.35 | 272,363 | +0.14(+0.92%) |
Jun 23, 2004 | 14.79 | 15.31 | 14.78 | 15.21 | 168,090 | +0.31(+2.06%) |
Jun 22, 2004 | 15.07 | 15.07 | 14.65 | 14.90 | 179,372 | -0.17(-1.11%) |
Jun 21, 2004 | 14.94 | 15.14 | 14.79 | 15.07 | 358,858 | +0.06(+0.41%) |
Jun 18, 2004 | 15.05 | 15.08 | 14.77 | 15.01 | 455,496 | -0.29(-1.89%) |
Jun 17, 2004 | 14.96 | 15.33 | 14.53 | 15.29 | 358,402 | +0.54(+3.69%) |
Jun 16, 2004 | 14.73 | 15.01 | 14.73 | 14.75 | 170,939 | -0.10(-0.65%) |
Jun 15, 2004 | 14.61 | 14.98 | 14.59 | 14.85 | 177,321 | +0.40(+2.79%) |
Jun 14, 2004 | 14.89 | 14.89 | 14.42 | 14.44 | 281,024 | -0.42(-2.83%) |
Jun 10, 2004 | 14.29 | 14.92 | 14.13 | 14.86 | 394,527 | +0.30(+2.05%) |
Jun 09, 2004 | 14.74 | 14.92 | 14.57 | 14.57 | 74,643 | -0.35(-2.35%) |
Jun 08, 2004 | 14.80 | 14.93 | 14.71 | 14.92 | 86,495 | +0.00(+0.00%) |
Jun 07, 2004 | 14.60 | 14.98 | 14.22 | 14.92 | 116,352 | +0.63(+4.42%) |
Jun 04, 2004 | 14.57 | 14.81 | 14.25 | 14.29 | 114,757 | -0.09(-0.61%) |
Jun 03, 2004 | 14.29 | 14.57 | 14.17 | 14.37 | 269,286 | -0.14(-0.97%) |
Jun 02, 2004 | 14.47 | 14.51 | 14.25 | 14.51 | 164,899 | +0.22(+1.53%) |
Jun 01, 2004 | 14.00 | 14.47 | 13.98 | 14.29 | 171,395 | -0.02(-0.12%) |
May 28, 2004 | 14.24 | 14.65 | 14.18 | 14.31 | 101,537 | -0.15(-1.03%) |
May 27, 2004 | 14.45 | 14.79 | 14.21 | 14.46 | 125,241 | -0.13(-0.90%) |
May 26, 2004 | 14.30 | 14.63 | 14.16 | 14.59 | 237,833 | +0.20(+1.40%) |
May 25, 2004 | 13.66 | 14.39 | 13.57 | 14.39 | 274,984 | +0.56(+4.06%) |
May 24, 2004 | 13.38 | 13.83 | 13.38 | 13.83 | 202,050 | +0.53(+3.96%) |
May 21, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 379,143 | -0.12(-0.91%) |
May 20, 2004 | 13.42 | 13.55 | 13.33 | 13.43 | 236,807 | +0.01(+0.07%) |
May 19, 2004 | 13.65 | 14.13 | 13.38 | 13.42 | 220,739 | -0.04(-0.26%) |
May 18, 2004 | 13.72 | 13.75 | 13.35 | 13.45 | 259,485 | -0.02(-0.13%) |
May 17, 2004 | 13.43 | 13.87 | 13.25 | 13.47 | 330,596 | -0.23(-1.67%) |
May 14, 2004 | 13.79 | 14.01 | 13.57 | 13.70 | 206,380 | -0.13(-0.95%) |
May 13, 2004 | 14.18 | 14.39 | 13.83 | 13.83 | 115,440 | -0.25(-1.81%) |
May 12, 2004 | 14.35 | 14.65 | 13.90 | 14.08 | 308,716 | -0.41(-2.85%) |
May 11, 2004 | 14.54 | 14.57 | 14.20 | 14.50 | 163,190 | +0.22(+1.54%) |
May 10, 2004 | 14.27 | 14.59 | 14.06 | 14.28 | 177,434 | -0.04(-0.25%) |
May 07, 2004 | 14.35 | 14.75 | 14.28 | 14.31 | 267,463 | -0.19(-1.33%) |
May 06, 2004 | 14.71 | 14.85 | 14.48 | 14.51 | 182,563 | -0.25(-1.67%) |
May 05, 2004 | 14.79 | 15.14 | 14.75 | 14.75 | 70,996 | -0.11(-0.71%) |
May 04, 2004 | 14.87 | 15.14 | 14.43 | 14.86 | 144,728 | -0.03(-0.18%) |
May 03, 2004 | 14.57 | 15.01 | 14.49 | 14.88 | 318,972 | +0.35(+2.42%) |
Apr 30, 2004 | 14.77 | 14.87 | 14.37 | 14.53 | 156,352 | -0.02(-0.11%) |
Apr 29, 2004 | 14.83 | 15.05 | 14.48 | 14.55 | 135,042 | -0.11(-0.73%) |
Apr 28, 2004 | 15.10 | 15.18 | 14.64 | 14.65 | 158,061 | -0.45(-2.96%) |
Apr 27, 2004 | 14.91 | 15.36 | 14.91 | 15.10 | 210,369 | +0.05(+0.35%) |
Apr 26, 2004 | 14.79 | 15.16 | 14.74 | 15.05 | 154,529 | +0.19(+1.30%) |
Apr 23, 2004 | 14.95 | 15.04 | 14.69 | 14.86 | 88,774 | -0.07(-0.47%) |
Apr 22, 2004 | 14.79 | 15.00 | 14.63 | 14.93 | 115,440 | +0.22(+1.49%) |
Apr 21, 2004 | 14.32 | 14.89 | 14.26 | 14.71 | 94,016 | +0.35(+2.44%) |
Apr 20, 2004 | 14.42 | 14.86 | 14.35 | 14.36 | 214,585 | +0.01(+0.06%) |
Apr 19, 2004 | 14.36 | 14.56 | 14.14 | 14.35 | 199,771 | -0.09(-0.61%) |
Apr 16, 2004 | 14.58 | 14.70 | 14.22 | 14.44 | 163,531 | +0.11(+0.80%) |
Apr 15, 2004 | 14.30 | 14.69 | 14.24 | 14.32 | 175,041 | -0.25(-1.69%) |
Apr 14, 2004 | 14.52 | 14.65 | 14.32 | 14.57 | 277,377 | +0.18(+1.22%) |
Apr 13, 2004 | 14.75 | 14.75 | 14.34 | 14.39 | 306,551 | -0.31(-2.09%) |
Apr 12, 2004 | 14.70 | 14.80 | 14.30 | 14.70 | 192,933 | +0.32(+2.26%) |
Apr 08, 2004 | 14.70 | 14.81 | 14.36 | 14.37 | 233,844 | -0.04(-0.24%) |
Apr 07, 2004 | 14.48 | 14.81 | 14.35 | 14.41 | 146,437 | -0.25(-1.68%) |
Apr 06, 2004 | 14.80 | 14.91 | 14.64 | 14.65 | 239,998 | -0.26(-1.77%) |
Apr 05, 2004 | 14.53 | 14.92 | 14.53 | 14.92 | 137,207 | +0.12(+0.83%) |
Apr 02, 2004 | 14.79 | 14.79 | 14.44 | 14.79 | 178,346 | +0.18(+1.26%) |