Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.33 | 15.37 | 15.16 | 15.28 | 108,418 | -0.05(-0.35%) |
Mar 30, 2005 | 15.34 | 15.35 | 15.21 | 15.33 | 21,997 | +0.13(+0.88%) |
Mar 29, 2005 | 15.35 | 15.35 | 15.20 | 15.20 | 17,038 | -0.07(-0.45%) |
Mar 28, 2005 | 15.32 | 15.35 | 15.25 | 15.26 | 32,768 | +0.01(+0.05%) |
Mar 24, 2005 | 15.30 | 15.32 | 15.26 | 15.26 | 11,938 | +0.00(+0.00%) |
Mar 23, 2005 | 15.26 | 15.43 | 15.26 | 15.26 | 36,578 | -0.07(-0.45%) |
Mar 22, 2005 | 15.52 | 15.52 | 15.25 | 15.33 | 61,749 | -0.12(-0.77%) |
Mar 21, 2005 | 15.55 | 15.55 | 15.27 | 15.45 | 70,443 | +0.12(+0.75%) |
Mar 18, 2005 | 15.54 | 15.54 | 15.25 | 15.33 | 88,156 | -0.15(-0.99%) |
Mar 17, 2005 | 15.33 | 15.48 | 15.31 | 15.48 | 12,704 | +0.00(+0.00%) |
Mar 16, 2005 | 15.56 | 15.56 | 15.33 | 15.48 | 14,987 | +0.15(+1.00%) |
Mar 15, 2005 | 15.55 | 15.55 | 15.33 | 15.33 | 8,268 | -0.05(-0.35%) |
Mar 14, 2005 | 15.46 | 15.65 | 15.35 | 15.38 | 28,726 | -0.08(-0.50%) |
Mar 11, 2005 | 15.48 | 15.48 | 15.29 | 15.46 | 26,701 | +0.07(+0.47%) |
Mar 10, 2005 | 15.27 | 15.44 | 15.27 | 15.39 | 18,018 | +0.08(+0.50%) |
Mar 09, 2005 | 15.35 | 15.55 | 15.23 | 15.31 | 21,697 | -0.23(-1.46%) |
Mar 08, 2005 | 15.36 | 15.54 | 15.35 | 15.54 | 24,267 | +0.17(+1.10%) |
Mar 07, 2005 | 15.23 | 15.43 | 15.23 | 15.37 | 12,925 | +0.06(+0.39%) |
Mar 04, 2005 | 15.48 | 15.48 | 15.31 | 15.31 | 3,387 | +0.11(+0.74%) |
Mar 03, 2005 | 15.35 | 15.48 | 15.20 | 15.20 | 3,635 | -0.27(-1.74%) |
Mar 02, 2005 | 15.36 | 15.64 | 15.36 | 15.46 | 16,285 | +0.09(+0.60%) |
Mar 01, 2005 | 15.63 | 15.68 | 15.37 | 15.37 | 11,330 | -0.12(-0.77%) |
Feb 28, 2005 | 15.46 | 15.63 | 15.37 | 15.49 | 23,542 | +0.05(+0.30%) |
Feb 25, 2005 | 15.45 | 15.45 | 15.37 | 15.45 | 41,188 | +0.00(+0.00%) |
Feb 24, 2005 | 15.45 | 15.45 | 15.37 | 15.45 | 27,407 | +0.05(+0.32%) |
Feb 23, 2005 | 15.35 | 15.61 | 15.35 | 15.40 | 33,690 | +0.05(+0.30%) |
Feb 22, 2005 | 15.79 | 15.97 | 15.18 | 15.35 | 94,710 | -0.43(-2.75%) |
Feb 18, 2005 | 16.35 | 16.35 | 15.78 | 15.78 | 30,933 | -0.31(-1.95%) |
Feb 17, 2005 | 16.01 | 16.38 | 15.97 | 16.10 | 39,040 | -0.39(-2.35%) |
Feb 16, 2005 | 15.81 | 16.50 | 15.81 | 16.48 | 57,340 | +0.55(+3.47%) |
Feb 15, 2005 | 16.48 | 16.48 | 15.92 | 15.93 | 20,042 | -0.40(-2.42%) |
Feb 14, 2005 | 16.46 | 16.46 | 16.16 | 16.33 | 15,200 | -0.10(-0.63%) |
Feb 11, 2005 | 16.23 | 16.48 | 16.01 | 16.43 | 5,115 | +0.27(+1.69%) |
Feb 10, 2005 | 16.11 | 16.30 | 15.79 | 16.16 | 27,816 | +0.09(+0.57%) |
Feb 09, 2005 | 16.27 | 16.45 | 15.96 | 16.07 | 36,377 | -0.26(-1.60%) |
Feb 08, 2005 | 16.44 | 16.50 | 16.23 | 16.33 | 22,711 | -0.17(-1.05%) |
Feb 07, 2005 | 16.25 | 16.69 | 16.25 | 16.50 | 70,102 | +0.30(+1.85%) |
Feb 04, 2005 | 16.04 | 16.20 | 16.03 | 16.20 | 5,832 | +0.20(+1.27%) |
Feb 03, 2005 | 16.22 | 16.26 | 15.74 | 16.00 | 28,309 | -0.05(-0.31%) |
Feb 02, 2005 | 15.96 | 16.07 | 15.83 | 16.05 | 9,733 | +0.02(+0.14%) |
Feb 01, 2005 | 16.27 | 16.27 | 16.02 | 16.02 | 4,060 | -0.38(-2.32%) |
Jan 31, 2005 | 16.27 | 16.40 | 15.84 | 16.40 | 6,697 | +0.50(+3.16%) |
Jan 28, 2005 | 16.06 | 16.11 | 15.84 | 15.90 | 14,604 | -0.28(-1.71%) |
Jan 27, 2005 | 16.28 | 16.40 | 16.18 | 16.18 | 24,173 | -0.10(-0.59%) |
Jan 26, 2005 | 16.12 | 16.27 | 16.02 | 16.27 | 5,887 | +0.20(+1.24%) |
Jan 25, 2005 | 16.08 | 16.08 | 16.00 | 16.07 | 8,868 | +0.07(+0.43%) |
Jan 24, 2005 | 16.12 | 16.12 | 16.00 | 16.01 | 18,617 | -0.13(-0.81%) |
Jan 21, 2005 | 16.40 | 16.40 | 16.01 | 16.14 | 24,501 | -0.18(-1.08%) |
Jan 20, 2005 | 16.61 | 16.70 | 16.31 | 16.31 | 20,230 | -0.32(-1.92%) |
Jan 19, 2005 | 16.10 | 17.19 | 16.10 | 16.63 | 85,321 | +0.63(+3.91%) |
Jan 18, 2005 | 16.23 | 16.23 | 15.96 | 16.01 | 29,911 | -0.12(-0.71%) |
Jan 14, 2005 | 16.31 | 16.31 | 16.00 | 16.12 | 17,799 | +0.12(+0.74%) |
Jan 13, 2005 | 16.00 | 16.08 | 16.00 | 16.00 | 29,453 | -0.12(-0.71%) |
Jan 12, 2005 | 16.12 | 16.20 | 15.91 | 16.12 | 25,622 | -0.06(-0.36%) |
Jan 11, 2005 | 16.17 | 16.27 | 16.17 | 16.17 | 16,415 | -0.02(-0.14%) |
Jan 10, 2005 | 16.15 | 16.45 | 16.15 | 16.20 | 15,341 | -0.05(-0.33%) |
Jan 07, 2005 | 16.30 | 16.50 | 16.21 | 16.25 | 109,833 | -0.07(-0.42%) |
Jan 06, 2005 | 16.61 | 16.74 | 16.20 | 16.32 | 88,623 | -0.20(-1.23%) |
Jan 05, 2005 | 16.85 | 17.15 | 16.52 | 16.52 | 90,061 | -0.73(-4.23%) |
Jan 04, 2005 | 17.30 | 17.64 | 17.11 | 17.25 | 28,825 | -0.34(-1.94%) |
Jan 03, 2005 | 17.84 | 17.84 | 17.59 | 17.59 | 60,944 | -0.07(-0.37%) |
Dec 31, 2004 | 17.56 | 17.69 | 17.56 | 17.66 | 31,514 | +0.07(+0.37%) |
Dec 30, 2004 | 17.65 | 17.77 | 17.52 | 17.59 | 21,629 | +0.08(+0.48%) |
Dec 29, 2004 | 17.89 | 17.89 | 17.46 | 17.51 | 18,763 | -0.16(-0.93%) |
Dec 28, 2004 | 17.42 | 17.82 | 17.21 | 17.67 | 17,199 | +0.21(+1.21%) |
Dec 27, 2004 | 17.77 | 17.77 | 17.32 | 17.46 | 6,775 | -0.30(-1.66%) |
Dec 23, 2004 | 17.08 | 17.76 | 17.08 | 17.76 | 39,090 | +0.37(+2.14%) |
Dec 22, 2004 | 17.04 | 17.89 | 16.99 | 17.39 | 60,459 | +0.28(+1.66%) |
Dec 21, 2004 | 16.51 | 17.10 | 16.51 | 17.10 | 109,974 | +0.58(+3.48%) |
Dec 20, 2004 | 16.56 | 16.88 | 16.50 | 16.53 | 13,290 | -0.31(-1.87%) |
Dec 17, 2004 | 16.69 | 17.17 | 16.65 | 16.84 | 37,266 | -0.09(-0.52%) |
Dec 16, 2004 | 16.98 | 17.34 | 16.88 | 16.93 | 35,181 | -0.49(-2.82%) |
Dec 15, 2004 | 17.04 | 17.42 | 17.04 | 17.42 | 17,199 | +0.02(+0.11%) |
Dec 14, 2004 | 17.47 | 17.65 | 17.17 | 17.40 | 23,454 | -0.26(-1.48%) |
Dec 13, 2004 | 17.46 | 17.84 | 17.20 | 17.66 | 34,399 | +0.20(+1.16%) |
Dec 10, 2004 | 17.32 | 17.49 | 17.16 | 17.46 | 10,684 | +0.36(+2.11%) |
Dec 09, 2004 | 16.89 | 17.33 | 16.89 | 17.10 | 3,387 | -0.13(-0.78%) |
Dec 08, 2004 | 16.65 | 17.24 | 16.65 | 17.23 | 8,599 | +0.35(+2.07%) |
Dec 07, 2004 | 17.48 | 17.70 | 16.88 | 16.88 | 15,636 | -0.77(-4.35%) |
Dec 06, 2004 | 18.20 | 18.20 | 17.65 | 17.65 | 10,945 | -0.31(-1.71%) |
Dec 03, 2004 | 18.10 | 18.34 | 17.96 | 17.96 | 7,818 | -0.10(-0.55%) |
Dec 02, 2004 | 18.24 | 18.24 | 17.79 | 18.06 | 23,975 | -0.28(-1.51%) |
Dec 01, 2004 | 18.09 | 18.42 | 18.07 | 18.33 | 15,896 | +0.26(+1.47%) |
Nov 30, 2004 | 17.88 | 18.07 | 17.82 | 18.07 | 8,078 | +0.19(+1.07%) |
Nov 29, 2004 | 17.85 | 17.94 | 17.65 | 17.88 | 12,508 | +0.21(+1.22%) |
Nov 26, 2004 | 17.75 | 17.75 | 17.66 | 17.66 | 1,303 | +0.01(+0.04%) |
Nov 24, 2004 | 17.50 | 17.84 | 17.50 | 17.66 | 7,818 | +0.00(+0.02%) |
Nov 23, 2004 | 17.84 | 17.90 | 17.61 | 17.65 | 20,326 | +0.00(+0.02%) |
Nov 22, 2004 | 17.33 | 17.65 | 17.33 | 17.65 | 6,254 | +0.59(+3.46%) |
Nov 19, 2004 | 17.34 | 17.34 | 17.06 | 17.06 | 4,430 | -0.50(-2.86%) |
Nov 18, 2004 | 17.43 | 17.64 | 17.36 | 17.56 | 2,606 | -0.13(-0.74%) |
Nov 17, 2004 | 17.84 | 18.38 | 17.50 | 17.69 | 45,084 | +0.06(+0.33%) |
Nov 16, 2004 | 18.32 | 18.55 | 17.54 | 17.63 | 40,653 | -0.94(-5.08%) |
Nov 15, 2004 | 17.15 | 18.58 | 17.13 | 18.58 | 57,853 | +1.31(+7.58%) |
Nov 12, 2004 | 16.90 | 17.27 | 16.77 | 17.27 | 39,350 | +0.05(+0.27%) |
Nov 11, 2004 | 16.07 | 17.26 | 16.02 | 17.22 | 29,187 | +0.72(+4.37%) |
Nov 10, 2004 | 16.37 | 16.50 | 16.37 | 16.50 | 5,733 | +0.23(+1.41%) |
Nov 09, 2004 | 16.26 | 16.27 | 16.26 | 16.27 | 1,303 | +0.01(+0.07%) |
Nov 08, 2004 | 16.35 | 16.35 | 16.26 | 16.26 | 781 | -0.21(-1.28%) |
Nov 05, 2004 | 16.50 | 16.50 | 16.29 | 16.47 | 8,599 | -0.01(-0.07%) |
Nov 04, 2004 | 16.06 | 16.48 | 16.06 | 16.48 | 10,163 | +0.42(+2.63%) |
Nov 03, 2004 | 16.06 | 16.06 | 15.95 | 16.06 | 2,866 | +0.27(+1.70%) |
Nov 02, 2004 | 15.92 | 16.02 | 15.74 | 15.79 | 6,775 | +0.02(+0.12%) |
Nov 01, 2004 | 15.59 | 15.81 | 15.50 | 15.77 | 7,818 | +0.36(+2.37%) |
Oct 29, 2004 | 16.10 | 16.11 | 15.41 | 15.41 | 11,727 | -0.84(-5.17%) |
Oct 28, 2004 | 16.35 | 16.35 | 15.92 | 16.25 | 28,926 | -0.02(-0.14%) |
Oct 27, 2004 | 15.73 | 16.27 | 15.47 | 16.27 | 13,551 | +0.54(+3.41%) |
Oct 26, 2004 | 15.54 | 15.73 | 15.35 | 15.73 | 7,036 | +0.29(+1.86%) |
Oct 25, 2004 | 15.73 | 15.73 | 15.27 | 15.45 | 7,818 | +0.17(+1.08%) |
Oct 22, 2004 | 15.44 | 15.64 | 15.28 | 15.28 | 20,066 | -0.36(-2.33%) |
Oct 21, 2004 | 15.41 | 15.64 | 15.41 | 15.64 | 9,121 | -0.09(-0.56%) |
Oct 20, 2004 | 15.88 | 15.88 | 15.36 | 15.73 | 3,909 | +0.28(+1.79%) |
Oct 19, 2004 | 15.88 | 15.88 | 15.46 | 15.46 | 4,690 | -0.43(-2.68%) |
Oct 18, 2004 | 15.92 | 15.92 | 15.88 | 15.88 | 2,866 | +0.00(+0.00%) |
Oct 15, 2004 | 15.91 | 15.91 | 15.44 | 15.88 | 5,212 | +0.23(+1.45%) |
Oct 14, 2004 | 15.93 | 15.93 | 15.61 | 15.66 | 15,896 | -0.10(-0.61%) |
Oct 13, 2004 | 15.92 | 15.92 | 15.68 | 15.75 | 24,757 | -0.17(-1.08%) |
Oct 12, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 521 | +0.06(+0.36%) |
Oct 11, 2004 | 15.87 | 15.87 | 15.86 | 15.87 | 1,042 | +0.23(+1.45%) |
Oct 08, 2004 | 15.92 | 15.92 | 15.58 | 15.64 | 10,424 | -0.02(-0.10%) |
Oct 07, 2004 | 15.50 | 15.78 | 15.50 | 15.66 | 60,199 | +0.02(+0.15%) |
Oct 06, 2004 | 15.56 | 15.63 | 15.56 | 15.63 | 23,193 | +0.06(+0.39%) |
Oct 05, 2004 | 15.91 | 15.91 | 15.57 | 15.57 | 4,951 | +0.03(+0.20%) |
Oct 04, 2004 | 15.61 | 15.78 | 15.53 | 15.54 | 6,775 | -0.12(-0.76%) |
Oct 01, 2004 | 15.41 | 15.66 | 15.41 | 15.66 | 50,817 | +0.02(+0.15%) |
Sep 30, 2004 | 15.47 | 15.66 | 15.47 | 15.64 | 7,557 | +0.02(+0.12%) |
Sep 29, 2004 | 15.41 | 15.66 | 15.30 | 15.62 | 21,890 | +0.20(+1.27%) |
Sep 28, 2004 | 15.89 | 15.89 | 15.08 | 15.42 | 7,296 | +0.36(+2.39%) |
Sep 27, 2004 | 15.23 | 15.23 | 15.06 | 15.06 | 7,818 | -0.19(-1.26%) |
Sep 24, 2004 | 15.35 | 15.39 | 15.25 | 15.25 | 91,992 | -0.10(-0.63%) |
Sep 23, 2004 | 15.68 | 15.68 | 15.35 | 15.35 | 1,824 | -0.33(-2.08%) |
Sep 22, 2004 | 15.37 | 15.68 | 15.24 | 15.68 | 16,157 | +0.06(+0.37%) |
Sep 21, 2004 | 15.68 | 15.68 | 15.35 | 15.62 | 8,860 | +0.38(+2.52%) |
Sep 20, 2004 | 15.76 | 15.76 | 15.23 | 15.23 | 35,963 | -0.17(-1.12%) |
Sep 17, 2004 | 15.51 | 16.12 | 15.28 | 15.41 | 49,253 | -0.42(-2.67%) |
Sep 16, 2004 | 15.81 | 15.83 | 15.66 | 15.83 | 7,750 | -0.02(-0.12%) |
Sep 15, 2004 | 15.89 | 15.89 | 15.65 | 15.85 | 11,466 | +0.20(+1.30%) |
Sep 14, 2004 | 15.96 | 15.96 | 15.63 | 15.64 | 67,756 | -0.16(-1.04%) |
Sep 13, 2004 | 15.91 | 15.92 | 15.81 | 15.81 | 13,551 | +0.08(+0.49%) |
Sep 10, 2004 | 15.27 | 15.92 | 15.27 | 15.73 | 4,169 | +0.00(+0.00%) |
Sep 09, 2004 | 15.53 | 15.92 | 15.28 | 15.73 | 12,769 | +0.44(+2.89%) |
Sep 08, 2004 | 15.59 | 15.82 | 15.29 | 15.29 | 25,591 | -0.29(-1.85%) |
Sep 07, 2004 | 16.00 | 16.00 | 15.47 | 15.58 | 4,690 | +0.13(+0.87%) |
Sep 03, 2004 | 15.91 | 16.03 | 15.45 | 15.45 | 12,508 | -0.37(-2.35%) |
Sep 02, 2004 | 15.64 | 15.85 | 15.55 | 15.82 | 5,472 | +0.18(+1.13%) |
Sep 01, 2004 | 15.61 | 16.11 | 15.41 | 15.64 | 15,896 | +0.05(+0.30%) |
Aug 31, 2004 | 15.69 | 15.69 | 15.35 | 15.59 | 1,303 | +0.12(+0.79%) |
Aug 30, 2004 | 15.55 | 15.55 | 15.35 | 15.47 | 4,169 | -0.08(-0.49%) |
Aug 27, 2004 | 15.35 | 15.55 | 15.35 | 15.55 | 3,387 | +0.02(+0.15%) |
Aug 26, 2004 | 16.10 | 16.10 | 15.53 | 15.53 | 9,642 | -0.46(-2.86%) |
Aug 25, 2004 | 15.85 | 15.98 | 15.74 | 15.98 | 15,375 | +0.29(+1.83%) |
Aug 24, 2004 | 15.90 | 15.90 | 15.69 | 15.69 | 28,666 | -0.00(-0.02%) |
Aug 23, 2004 | 15.83 | 15.83 | 15.53 | 15.70 | 5,993 | -0.13(-0.82%) |
Aug 20, 2004 | 15.45 | 15.83 | 15.45 | 15.83 | 12,094 | +0.51(+3.31%) |
Aug 19, 2004 | 15.15 | 15.62 | 15.15 | 15.32 | 3,387 | -0.22(-1.41%) |
Aug 18, 2004 | 15.59 | 15.64 | 15.18 | 15.54 | 19,899 | +0.14(+0.92%) |
Aug 17, 2004 | 15.70 | 15.70 | 15.27 | 15.40 | 6,254 | -0.05(-0.35%) |
Aug 16, 2004 | 15.33 | 15.48 | 15.31 | 15.45 | 12,248 | +0.38(+2.55%) |
Aug 13, 2004 | 15.05 | 15.07 | 15.04 | 15.07 | 16,939 | -0.10(-0.63%) |
Aug 12, 2004 | 15.08 | 15.31 | 15.07 | 15.16 | 8,599 | -0.07(-0.43%) |
Aug 11, 2004 | 15.12 | 15.33 | 15.06 | 15.23 | 11,205 | -0.12(-0.78%) |
Aug 10, 2004 | 15.01 | 15.35 | 14.97 | 15.35 | 19,545 | +0.36(+2.43%) |
Aug 09, 2004 | 15.16 | 15.16 | 14.91 | 14.98 | 14,679 | -0.10(-0.66%) |
Aug 06, 2004 | 14.93 | 15.10 | 14.93 | 15.08 | 26,060 | -0.02(-0.13%) |
Aug 05, 2004 | 14.78 | 15.22 | 14.78 | 15.10 | 27,102 | +0.12(+0.82%) |
Aug 04, 2004 | 14.88 | 15.04 | 14.70 | 14.98 | 38,308 | +0.11(+0.75%) |
Aug 03, 2004 | 14.93 | 15.28 | 14.70 | 14.87 | 32,575 | -0.13(-0.84%) |
Aug 02, 2004 | 14.83 | 15.13 | 14.83 | 15.00 | 21,629 | +0.07(+0.46%) |
Jul 30, 2004 | 15.48 | 15.48 | 14.74 | 14.93 | 60,459 | -0.56(-3.59%) |
Jul 29, 2004 | 16.44 | 16.44 | 15.24 | 15.48 | 44,302 | -0.41(-2.56%) |
Jul 28, 2004 | 15.73 | 15.95 | 15.60 | 15.89 | 7,818 | +0.31(+1.97%) |
Jul 27, 2004 | 15.53 | 15.61 | 15.44 | 15.58 | 13,551 | +0.01(+0.05%) |
Jul 26, 2004 | 16.23 | 16.23 | 15.54 | 15.58 | 18,502 | -0.83(-5.07%) |
Jul 23, 2004 | 16.55 | 16.56 | 16.31 | 16.41 | 31,532 | -0.19(-1.13%) |
Jul 22, 2004 | 17.41 | 17.41 | 16.60 | 16.60 | 27,363 | -0.00(-0.02%) |
Jul 21, 2004 | 17.37 | 17.40 | 16.58 | 16.60 | 38,047 | -0.88(-5.05%) |
Jul 20, 2004 | 17.28 | 17.48 | 17.08 | 17.48 | 14,333 | +0.12(+0.66%) |
Jul 19, 2004 | 18.10 | 18.10 | 17.08 | 17.37 | 46,387 | -0.73(-4.05%) |
Jul 16, 2004 | 18.42 | 18.45 | 18.10 | 18.10 | 12,508 | -0.32(-1.73%) |
Jul 15, 2004 | 18.51 | 18.55 | 18.42 | 18.42 | 13,811 | -0.20(-1.05%) |
Jul 14, 2004 | 18.73 | 18.81 | 18.61 | 18.61 | 4,951 | -0.20(-1.06%) |
Jul 13, 2004 | 18.86 | 18.96 | 18.80 | 18.81 | 15,375 | -0.30(-1.57%) |
Jul 12, 2004 | 19.01 | 19.11 | 18.92 | 19.11 | 5,733 | +0.00(+0.00%) |
Jul 09, 2004 | 19.11 | 19.22 | 19.11 | 19.11 | 22,933 | +0.01(+0.04%) |
Jul 08, 2004 | 19.06 | 19.19 | 19.05 | 19.11 | 26,320 | -0.09(-0.46%) |
Jul 07, 2004 | 19.01 | 19.40 | 19.01 | 19.19 | 14,333 | +0.10(+0.52%) |
Jul 06, 2004 | 19.11 | 19.28 | 19.03 | 19.09 | 18,763 | -0.28(-1.45%) |
Jul 02, 2004 | 19.09 | 19.40 | 19.01 | 19.37 | 16,939 | +0.16(+0.84%) |
Jul 01, 2004 | 19.64 | 19.64 | 19.13 | 19.21 | 11,466 | -0.36(-1.82%) |
Jun 30, 2004 | 19.56 | 19.76 | 19.40 | 19.57 | 27,623 | +0.01(+0.06%) |
Jun 29, 2004 | 19.53 | 19.57 | 19.38 | 19.56 | 42,999 | +0.13(+0.67%) |
Jun 28, 2004 | 19.57 | 19.66 | 18.95 | 19.43 | 51,338 | -0.15(-0.76%) |
Jun 25, 2004 | 20.03 | 20.15 | 17.66 | 19.58 | 1,255,060 | -0.47(-2.35%) |
Jun 24, 2004 | 20.32 | 20.53 | 19.93 | 20.05 | 57,593 | -0.29(-1.42%) |
Jun 23, 2004 | 19.95 | 20.34 | 19.95 | 20.34 | 53,162 | +0.40(+2.02%) |
Jun 22, 2004 | 19.65 | 19.93 | 19.62 | 19.93 | 34,138 | +0.27(+1.37%) |
Jun 21, 2004 | 19.72 | 19.76 | 19.40 | 19.67 | 22,933 | +0.00(+0.00%) |
Jun 18, 2004 | 19.72 | 19.73 | 19.67 | 19.67 | 26,320 | -0.06(-0.29%) |
Jun 17, 2004 | 19.36 | 19.76 | 19.36 | 19.72 | 19,284 | +0.31(+1.58%) |
Jun 16, 2004 | 19.30 | 19.43 | 19.23 | 19.42 | 93,035 | +0.12(+0.60%) |
Jun 15, 2004 | 19.13 | 19.30 | 19.13 | 19.30 | 87,301 | +0.12(+0.60%) |
Jun 14, 2004 | 19.28 | 19.28 | 18.80 | 19.19 | 24,496 | -0.05(-0.28%) |
Jun 10, 2004 | 19.28 | 19.28 | 19.24 | 19.24 | 26,842 | -0.01(-0.06%) |
Jun 09, 2004 | 19.22 | 19.26 | 19.17 | 19.25 | 40,132 | +0.13(+0.68%) |
Jun 08, 2004 | 19.16 | 19.31 | 19.12 | 19.12 | 43,520 | -0.10(-0.54%) |
Jun 07, 2004 | 19.15 | 19.22 | 19.15 | 19.22 | 33,096 | +0.07(+0.34%) |
Jun 04, 2004 | 19.22 | 19.22 | 19.14 | 19.16 | 22,933 | -0.02(-0.12%) |
Jun 03, 2004 | 18.61 | 19.19 | 18.61 | 19.18 | 22,151 | +0.03(+0.18%) |
Jun 02, 2004 | 18.81 | 19.15 | 18.80 | 19.15 | 9,902 | +0.02(+0.10%) |
Jun 01, 2004 | 19.03 | 19.19 | 19.03 | 19.13 | 27,363 | -0.05(-0.26%) |
May 28, 2004 | 18.84 | 19.20 | 18.84 | 19.18 | 11,466 | +0.31(+1.67%) |
May 27, 2004 | 18.82 | 18.89 | 18.76 | 18.86 | 48,211 | +0.16(+0.84%) |
May 26, 2004 | 18.51 | 18.77 | 18.42 | 18.71 | 32,575 | +0.21(+1.12%) |
May 25, 2004 | 18.68 | 18.68 | 18.45 | 18.50 | 4,951 | -0.17(-0.92%) |
May 24, 2004 | 18.55 | 18.67 | 18.49 | 18.67 | 12,508 | +0.09(+0.47%) |
May 21, 2004 | 18.71 | 18.71 | 18.58 | 18.58 | 6,254 | +0.02(+0.08%) |
May 20, 2004 | 18.48 | 18.57 | 18.48 | 18.57 | 4,690 | -0.14(-0.76%) |
May 19, 2004 | 18.53 | 18.71 | 18.50 | 18.71 | 14,333 | +0.17(+0.93%) |
May 18, 2004 | 18.53 | 18.57 | 18.53 | 18.54 | 1,824 | -0.25(-1.33%) |
May 17, 2004 | 18.55 | 18.79 | 18.55 | 18.79 | 1,042 | -0.34(-1.79%) |
May 14, 2004 | 19.00 | 19.13 | 18.65 | 19.13 | 5,733 | +0.23(+1.22%) |
May 13, 2004 | 19.09 | 19.09 | 18.80 | 18.90 | 5,212 | -0.24(-1.24%) |
May 12, 2004 | 19.16 | 19.17 | 19.04 | 19.14 | 4,430 | +0.16(+0.85%) |
May 11, 2004 | 19.21 | 19.26 | 18.48 | 18.98 | 7,036 | -0.40(-2.08%) |
May 10, 2004 | 18.58 | 19.38 | 18.47 | 19.38 | 22,933 | +0.80(+4.32%) |
May 07, 2004 | 18.47 | 18.58 | 18.47 | 18.58 | 781 | -0.22(-1.18%) |
May 06, 2004 | 18.80 | 18.80 | 18.79 | 18.80 | 1,563 | +0.00(+0.02%) |
May 05, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 260 | +0.01(+0.06%) |
May 04, 2004 | 18.61 | 18.79 | 18.61 | 18.78 | 1,042 | -0.02(-0.10%) |
May 03, 2004 | 18.80 | 18.80 | 18.48 | 18.80 | 6,515 | -0.08(-0.41%) |
Apr 30, 2004 | 18.92 | 18.92 | 18.46 | 18.88 | 7,296 | -0.11(-0.59%) |
Apr 29, 2004 | 18.99 | 18.99 | 18.99 | 18.99 | 260 | +0.15(+0.81%) |
Apr 28, 2004 | 18.62 | 18.87 | 18.62 | 18.84 | 6,775 | +0.17(+0.92%) |
Apr 27, 2004 | 19.02 | 19.02 | 18.66 | 18.66 | 2,606 | -0.07(-0.39%) |
Apr 26, 2004 | 18.70 | 18.80 | 18.70 | 18.74 | 4,169 | -0.18(-0.97%) |
Apr 23, 2004 | 19.14 | 19.14 | 18.61 | 18.92 | 12,769 | -0.22(-1.16%) |
Apr 22, 2004 | 19.12 | 19.14 | 19.04 | 19.14 | 4,169 | +0.17(+0.89%) |
Apr 21, 2004 | 18.78 | 18.98 | 18.44 | 18.98 | 1,563 | +0.53(+2.87%) |
Apr 20, 2004 | 18.60 | 18.68 | 18.44 | 18.45 | 5,472 | +0.01(+0.06%) |
Apr 19, 2004 | 18.80 | 18.80 | 18.43 | 18.43 | 3,909 | -0.25(-1.33%) |
Apr 16, 2004 | 18.65 | 18.80 | 18.61 | 18.68 | 3,909 | +0.04(+0.21%) |
Apr 15, 2004 | 18.53 | 18.75 | 18.42 | 18.65 | 13,290 | -0.16(-0.84%) |
Apr 14, 2004 | 18.50 | 19.06 | 18.48 | 18.80 | 7,296 | -0.14(-0.75%) |
Apr 13, 2004 | 18.63 | 19.10 | 18.63 | 18.94 | 5,733 | -0.13(-0.66%) |
Apr 12, 2004 | 18.61 | 19.09 | 18.61 | 19.07 | 10,424 | +0.26(+1.39%) |
Apr 08, 2004 | 18.88 | 18.88 | 18.68 | 18.81 | 4,690 | -0.08(-0.45%) |
Apr 07, 2004 | 18.80 | 18.96 | 18.68 | 18.89 | 11,466 | -0.10(-0.50%) |
Apr 06, 2004 | 18.76 | 18.99 | 18.51 | 18.99 | 10,945 | +0.18(+0.98%) |
Apr 05, 2004 | 18.61 | 19.17 | 18.61 | 18.81 | 8,078 | -0.33(-1.72%) |
Apr 02, 2004 | 19.02 | 19.15 | 18.93 | 19.14 | 7,296 | +0.30(+1.57%) |