Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.50 | 15.50 | 15.40 | 15.43 | 121,047 | -0.04(-0.27%) |
Mar 30, 2005 | 15.26 | 15.47 | 15.26 | 15.47 | 109,827 | +0.25(+1.62%) |
Mar 29, 2005 | 15.31 | 15.38 | 15.20 | 15.22 | 46,923 | -0.13(-0.84%) |
Mar 28, 2005 | 15.29 | 15.38 | 15.29 | 15.35 | 101,666 | +0.06(+0.38%) |
Mar 24, 2005 | 15.29 | 15.37 | 15.29 | 15.29 | 115,267 | -0.04(-0.25%) |
Mar 23, 2005 | 15.28 | 15.38 | 15.26 | 15.33 | 114,587 | +0.00(+0.00%) |
Mar 22, 2005 | 15.40 | 15.48 | 15.29 | 15.33 | 136,348 | -0.15(-0.99%) |
Mar 21, 2005 | 15.48 | 15.50 | 15.40 | 15.48 | 97,586 | -0.03(-0.21%) |
Mar 18, 2005 | 15.53 | 15.60 | 15.45 | 15.51 | 73,784 | -0.03(-0.19%) |
Mar 17, 2005 | 15.54 | 15.61 | 15.50 | 15.54 | 93,166 | -0.04(-0.28%) |
Mar 16, 2005 | 15.66 | 15.69 | 15.54 | 15.59 | 107,106 | -0.16(-1.01%) |
Mar 15, 2005 | 15.87 | 15.87 | 15.75 | 15.75 | 62,904 | -0.07(-0.45%) |
Mar 14, 2005 | 15.75 | 15.82 | 15.73 | 15.82 | 101,666 | +0.08(+0.50%) |
Mar 11, 2005 | 15.78 | 15.86 | 15.71 | 15.74 | 102,346 | -0.03(-0.19%) |
Mar 10, 2005 | 15.82 | 15.88 | 15.75 | 15.77 | 77,865 | +0.01(+0.04%) |
Mar 09, 2005 | 15.85 | 15.91 | 15.71 | 15.76 | 172,051 | -0.13(-0.80%) |
Mar 08, 2005 | 16.00 | 16.01 | 15.88 | 15.89 | 201,292 | -0.11(-0.70%) |
Mar 07, 2005 | 16.03 | 16.05 | 15.98 | 16.00 | 137,028 | -0.03(-0.16%) |
Mar 04, 2005 | 16.01 | 16.05 | 15.98 | 16.03 | 1,564,100 | +0.08(+0.48%) |
Mar 03, 2005 | 15.91 | 15.98 | 15.85 | 15.95 | 79,565 | +0.04(+0.24%) |
Mar 02, 2005 | 15.95 | 15.99 | 15.85 | 15.91 | 70,384 | -0.08(-0.52%) |
Mar 01, 2005 | 15.91 | 16.00 | 15.89 | 15.99 | 499,492 | +0.13(+0.80%) |
Feb 28, 2005 | 15.94 | 15.94 | 15.81 | 15.87 | 163,210 | -0.09(-0.57%) |
Feb 25, 2005 | 15.84 | 15.96 | 15.78 | 15.96 | 128,528 | +0.12(+0.74%) |
Feb 24, 2005 | 15.70 | 15.84 | 15.64 | 15.84 | 85,685 | +0.12(+0.75%) |
Feb 23, 2005 | 15.62 | 15.73 | 15.58 | 15.72 | 207,753 | +0.15(+0.96%) |
Feb 22, 2005 | 15.78 | 15.82 | 15.57 | 15.57 | 119,347 | -0.28(-1.74%) |
Feb 18, 2005 | 15.91 | 15.91 | 15.83 | 15.85 | 150,289 | -0.06(-0.39%) |
Feb 17, 2005 | 16.00 | 16.00 | 15.88 | 15.91 | 213,873 | -0.06(-0.35%) |
Feb 16, 2005 | 15.94 | 16.03 | 15.69 | 15.97 | 128,188 | -0.02(-0.15%) |
Feb 15, 2005 | 15.98 | 16.00 | 15.92 | 15.99 | 138,388 | +0.03(+0.17%) |
Feb 14, 2005 | 15.95 | 15.98 | 15.91 | 15.96 | 121,047 | +0.05(+0.33%) |
Feb 11, 2005 | 15.88 | 15.97 | 15.79 | 15.91 | 219,314 | +0.02(+0.13%) |
Feb 10, 2005 | 15.82 | 15.90 | 15.79 | 15.89 | 110,847 | +0.07(+0.45%) |
Feb 09, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 114,247 | -0.20(-1.23%) |
Feb 08, 2005 | 16.06 | 16.06 | 15.95 | 16.02 | 116,967 | -0.01(-0.04%) |
Feb 07, 2005 | 16.09 | 16.10 | 15.98 | 16.02 | 285,958 | -0.03(-0.17%) |
Feb 04, 2005 | 15.88 | 16.05 | 15.86 | 16.05 | 198,912 | +0.18(+1.15%) |
Feb 03, 2005 | 15.88 | 15.89 | 15.80 | 15.87 | 364,843 | -0.04(-0.22%) |
Feb 02, 2005 | 15.84 | 15.90 | 15.79 | 15.90 | 339,681 | +0.11(+0.67%) |
Feb 01, 2005 | 15.76 | 15.80 | 15.68 | 15.80 | 648,081 | +0.04(+0.24%) |
Jan 31, 2005 | 15.78 | 15.78 | 15.66 | 15.76 | 98,606 | +0.13(+0.85%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.52 | 15.63 | 209,113 | +0.00(+0.00%) |
Jan 27, 2005 | 15.53 | 15.64 | 15.52 | 15.63 | 104,386 | +0.11(+0.74%) |
Jan 26, 2005 | 15.53 | 15.57 | 15.48 | 15.51 | 153,689 | +0.04(+0.27%) |
Jan 25, 2005 | 15.45 | 15.55 | 15.45 | 15.47 | 95,546 | +0.04(+0.29%) |
Jan 24, 2005 | 15.53 | 15.55 | 15.43 | 15.43 | 113,227 | -0.09(-0.57%) |
Jan 21, 2005 | 15.66 | 15.66 | 15.48 | 15.51 | 558,656 | -0.12(-0.79%) |
Jan 20, 2005 | 15.63 | 15.70 | 15.61 | 15.64 | 223,734 | -0.09(-0.54%) |
Jan 19, 2005 | 15.76 | 15.80 | 15.72 | 15.72 | 91,125 | -0.01(-0.06%) |
Jan 18, 2005 | 15.57 | 15.73 | 15.50 | 15.73 | 232,234 | +0.16(+1.06%) |
Jan 14, 2005 | 15.50 | 15.60 | 15.48 | 15.57 | 161,170 | +0.15(+0.95%) |
Jan 13, 2005 | 15.57 | 15.57 | 15.42 | 15.42 | 56,783 | -0.13(-0.85%) |
Jan 12, 2005 | 15.53 | 15.55 | 15.39 | 15.55 | 139,409 | +0.01(+0.06%) |
Jan 11, 2005 | 15.58 | 15.58 | 15.48 | 15.54 | 127,508 | -0.05(-0.34%) |
Jan 10, 2005 | 15.43 | 15.67 | 15.43 | 15.60 | 1,015,645 | +0.15(+0.99%) |
Jan 07, 2005 | 15.44 | 15.47 | 15.34 | 15.44 | 104,046 | +0.03(+0.19%) |
Jan 06, 2005 | 15.38 | 15.45 | 15.30 | 15.41 | 95,546 | +0.09(+0.61%) |
Jan 05, 2005 | 15.43 | 15.48 | 15.32 | 15.32 | 81,945 | -0.09(-0.59%) |
Jan 04, 2005 | 15.62 | 15.63 | 15.39 | 15.41 | 121,387 | -0.14(-0.89%) |
Jan 03, 2005 | 15.76 | 15.76 | 15.55 | 15.55 | 746,008 | -0.13(-0.84%) |
Dec 31, 2004 | 15.75 | 15.78 | 15.68 | 15.68 | 68,344 | -0.05(-0.32%) |
Dec 30, 2004 | 15.65 | 15.76 | 15.65 | 15.73 | 52,023 | +0.05(+0.32%) |
Dec 29, 2004 | 15.72 | 15.72 | 15.63 | 15.68 | 111,187 | -0.04(-0.26%) |
Dec 28, 2004 | 15.62 | 15.72 | 15.62 | 15.72 | 122,067 | +0.15(+0.98%) |
Dec 27, 2004 | 15.63 | 15.65 | 15.55 | 15.57 | 47,263 | -0.06(-0.38%) |
Dec 23, 2004 | 15.66 | 15.66 | 15.59 | 15.63 | 112,547 | -0.05(-0.32%) |
Dec 22, 2004 | 15.63 | 15.70 | 15.59 | 15.68 | 82,285 | +0.07(+0.43%) |
Dec 21, 2004 | 15.55 | 15.61 | 15.49 | 15.61 | 217,614 | +0.14(+0.89%) |
Dec 20, 2004 | 15.50 | 15.59 | 15.45 | 15.47 | 109,487 | -0.06(-0.42%) |
Dec 17, 2004 | 15.59 | 15.62 | 15.49 | 15.54 | 104,386 | -0.05(-0.32%) |
Dec 16, 2004 | 15.63 | 15.65 | 15.53 | 15.59 | 65,964 | -0.09(-0.58%) |
Dec 15, 2004 | 15.61 | 15.68 | 15.52 | 15.68 | 108,807 | +0.04(+0.28%) |
Dec 14, 2004 | 15.53 | 15.66 | 15.52 | 15.63 | 85,005 | +0.13(+0.83%) |
Dec 13, 2004 | 15.50 | 15.52 | 15.38 | 15.50 | 120,367 | +0.06(+0.38%) |
Dec 10, 2004 | 15.41 | 15.50 | 15.36 | 15.45 | 92,825 | -0.01(-0.08%) |
Dec 09, 2004 | 15.29 | 15.46 | 15.15 | 15.46 | 195,172 | +0.21(+1.37%) |
Dec 08, 2004 | 15.20 | 15.26 | 15.14 | 15.25 | 71,744 | +0.06(+0.39%) |
Dec 07, 2004 | 15.28 | 15.29 | 15.15 | 15.19 | 126,828 | -0.09(-0.62%) |
Dec 06, 2004 | 15.37 | 15.37 | 15.24 | 15.28 | 115,607 | -0.04(-0.27%) |
Dec 03, 2004 | 15.32 | 15.42 | 15.32 | 15.33 | 128,188 | -0.07(-0.44%) |
Dec 02, 2004 | 15.18 | 15.39 | 15.18 | 15.39 | 77,184 | +0.21(+1.38%) |
Dec 01, 2004 | 15.03 | 15.23 | 15.03 | 15.18 | 143,489 | +0.18(+1.20%) |
Nov 30, 2004 | 15.12 | 15.12 | 14.99 | 15.00 | 171,031 | -0.08(-0.55%) |
Nov 29, 2004 | 15.18 | 15.18 | 14.97 | 15.09 | 152,669 | +0.01(+0.10%) |
Nov 26, 2004 | 15.12 | 15.13 | 15.07 | 15.07 | 70,044 | -0.03(-0.19%) |
Nov 24, 2004 | 15.01 | 15.10 | 15.01 | 15.10 | 108,807 | +0.09(+0.57%) |
Nov 23, 2004 | 15.07 | 15.07 | 14.91 | 15.02 | 99,966 | -0.02(-0.16%) |
Nov 22, 2004 | 15.00 | 15.06 | 14.95 | 15.04 | 130,228 | +0.04(+0.27%) |
Nov 19, 2004 | 15.19 | 15.19 | 14.97 | 15.00 | 126,148 | -0.16(-1.05%) |
Nov 18, 2004 | 15.18 | 15.21 | 15.13 | 15.16 | 160,150 | +0.06(+0.41%) |
Nov 17, 2004 | 15.03 | 15.20 | 15.03 | 15.10 | 62,904 | +0.10(+0.69%) |
Nov 16, 2004 | 15.07 | 15.07 | 14.98 | 14.99 | 149,269 | -0.07(-0.49%) |
Nov 15, 2004 | 15.12 | 15.12 | 15.00 | 15.07 | 198,232 | -0.04(-0.29%) |
Nov 12, 2004 | 15.00 | 15.11 | 14.95 | 15.11 | 414,486 | +0.11(+0.75%) |
Nov 11, 2004 | 14.82 | 15.03 | 14.82 | 15.00 | 120,707 | +0.13(+0.85%) |
Nov 10, 2004 | 14.79 | 14.93 | 14.79 | 14.87 | 125,468 | +0.09(+0.60%) |
Nov 09, 2004 | 14.79 | 14.89 | 14.78 | 14.78 | 58,143 | -0.04(-0.28%) |
Nov 08, 2004 | 14.85 | 14.85 | 14.77 | 14.83 | 103,366 | +0.01(+0.08%) |
Nov 05, 2004 | 14.80 | 14.84 | 14.73 | 14.81 | 219,314 | +0.06(+0.44%) |
Nov 04, 2004 | 14.41 | 14.77 | 14.40 | 14.75 | 168,650 | +0.37(+2.56%) |
Nov 03, 2004 | 14.41 | 14.46 | 14.33 | 14.38 | 134,308 | +0.19(+1.33%) |
Nov 02, 2004 | 14.21 | 14.34 | 14.19 | 14.19 | 115,267 | +0.02(+0.17%) |
Nov 01, 2004 | 14.18 | 14.23 | 14.12 | 14.17 | 86,025 | +0.04(+0.25%) |
Oct 29, 2004 | 14.19 | 14.22 | 14.13 | 14.13 | 52,703 | -0.06(-0.39%) |
Oct 28, 2004 | 14.06 | 14.23 | 14.06 | 14.19 | 123,767 | +0.06(+0.42%) |
Oct 27, 2004 | 14.03 | 14.13 | 13.89 | 14.13 | 230,874 | +0.10(+0.73%) |
Oct 26, 2004 | 13.84 | 14.03 | 13.73 | 14.03 | 1,533,498 | +0.20(+1.42%) |
Oct 25, 2004 | 13.93 | 13.93 | 13.80 | 13.83 | 515,813 | -0.11(-0.80%) |
Oct 22, 2004 | 14.07 | 14.12 | 13.94 | 13.94 | 60,523 | -0.13(-0.92%) |
Oct 21, 2004 | 14.03 | 14.11 | 13.98 | 14.07 | 131,588 | +0.04(+0.29%) |
Oct 20, 2004 | 13.97 | 14.03 | 13.92 | 14.03 | 124,448 | +0.06(+0.40%) |
Oct 19, 2004 | 14.09 | 14.10 | 13.97 | 13.98 | 228,834 | -0.10(-0.69%) |
Oct 18, 2004 | 14.00 | 14.07 | 13.93 | 14.07 | 145,189 | +0.08(+0.59%) |
Oct 15, 2004 | 13.98 | 14.08 | 13.97 | 13.99 | 55,763 | +0.03(+0.23%) |
Oct 14, 2004 | 13.96 | 14.04 | 13.93 | 13.96 | 1,418,911 | +0.00(+0.00%) |
Oct 13, 2004 | 14.03 | 14.07 | 13.93 | 13.96 | 78,205 | -0.07(-0.48%) |
Oct 12, 2004 | 14.01 | 14.05 | 13.97 | 14.03 | 107,106 | -0.05(-0.33%) |
Oct 11, 2004 | 14.11 | 14.11 | 14.03 | 14.07 | 47,603 | +0.04(+0.27%) |
Oct 08, 2004 | 14.10 | 14.16 | 14.03 | 14.03 | 66,304 | -0.12(-0.83%) |
Oct 07, 2004 | 14.32 | 14.32 | 14.15 | 14.15 | 233,595 | -0.11(-0.80%) |
Oct 06, 2004 | 14.26 | 14.30 | 14.22 | 14.27 | 89,425 | +0.04(+0.27%) |
Oct 05, 2004 | 14.28 | 14.32 | 14.23 | 14.23 | 87,725 | -0.11(-0.78%) |
Oct 04, 2004 | 14.41 | 14.41 | 14.30 | 14.34 | 74,464 | +0.04(+0.27%) |
Oct 01, 2004 | 14.22 | 14.34 | 14.21 | 14.30 | 153,009 | +0.15(+1.06%) |
Sep 30, 2004 | 14.07 | 14.18 | 14.07 | 14.15 | 87,725 | +0.05(+0.33%) |
Sep 29, 2004 | 13.98 | 14.11 | 13.97 | 14.11 | 280,858 | +0.06(+0.44%) |
Sep 28, 2004 | 13.94 | 14.04 | 13.93 | 14.04 | 326,421 | +0.13(+0.91%) |
Sep 27, 2004 | 14.01 | 14.01 | 13.92 | 13.92 | 70,044 | -0.10(-0.73%) |
Sep 24, 2004 | 14.04 | 14.07 | 13.99 | 14.02 | 99,286 | -0.08(-0.54%) |
Sep 23, 2004 | 14.07 | 14.16 | 14.07 | 14.10 | 221,354 | +0.01(+0.10%) |
Sep 22, 2004 | 14.16 | 14.20 | 14.08 | 14.08 | 223,054 | -0.15(-1.05%) |
Sep 21, 2004 | 14.12 | 14.29 | 14.12 | 14.23 | 357,363 | -0.06(-0.43%) |
Sep 20, 2004 | 14.35 | 14.38 | 14.29 | 14.29 | 136,348 | -0.31(-2.10%) |
Sep 17, 2004 | 14.57 | 14.65 | 14.52 | 14.60 | 301,939 | +0.06(+0.41%) |
Sep 16, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 489,291 | -0.03(-0.20%) |
Sep 15, 2004 | 14.60 | 14.64 | 14.57 | 14.57 | 133,288 | -0.15(-1.02%) |
Sep 14, 2004 | 14.70 | 14.76 | 14.68 | 14.72 | 81,605 | -0.01(-0.04%) |
Sep 13, 2004 | 14.70 | 14.75 | 14.65 | 14.73 | 194,152 | +0.04(+0.28%) |
Sep 10, 2004 | 14.68 | 14.71 | 14.61 | 14.68 | 66,984 | -0.04(-0.28%) |
Sep 09, 2004 | 14.73 | 14.78 | 14.64 | 14.73 | 54,743 | -0.04(-0.28%) |
Sep 08, 2004 | 14.90 | 14.90 | 14.74 | 14.77 | 75,484 | -0.13(-0.87%) |
Sep 07, 2004 | 14.98 | 14.98 | 14.87 | 14.90 | 165,590 | -0.02(-0.12%) |
Sep 03, 2004 | 14.85 | 14.93 | 14.85 | 14.91 | 192,792 | +0.06(+0.44%) |
Sep 02, 2004 | 14.75 | 14.85 | 14.68 | 14.85 | 46,242 | +0.16(+1.08%) |
Sep 01, 2004 | 14.70 | 14.70 | 14.64 | 14.69 | 778,990 | +0.12(+0.81%) |
Aug 31, 2004 | 14.62 | 14.65 | 14.52 | 14.57 | 189,392 | +0.01(+0.10%) |
Aug 30, 2004 | 14.65 | 14.65 | 14.56 | 14.56 | 46,242 | -0.11(-0.74%) |
Aug 27, 2004 | 14.61 | 14.68 | 14.61 | 14.67 | 47,263 | +0.02(+0.16%) |
Aug 26, 2004 | 14.54 | 14.66 | 14.54 | 14.64 | 71,744 | +0.06(+0.38%) |
Aug 25, 2004 | 14.47 | 14.59 | 14.43 | 14.59 | 47,263 | +0.09(+0.59%) |
Aug 24, 2004 | 14.56 | 14.57 | 14.46 | 14.50 | 281,878 | -0.01(-0.10%) |
Aug 23, 2004 | 14.50 | 14.56 | 14.48 | 14.52 | 51,683 | +0.01(+0.10%) |
Aug 20, 2004 | 14.41 | 14.50 | 14.35 | 14.50 | 46,923 | +0.10(+0.67%) |
Aug 19, 2004 | 14.38 | 14.45 | 14.32 | 14.40 | 47,603 | -0.04(-0.24%) |
Aug 18, 2004 | 14.38 | 14.48 | 14.35 | 14.44 | 109,487 | +0.12(+0.82%) |
Aug 17, 2004 | 14.38 | 14.43 | 14.32 | 14.32 | 862,975 | -0.06(-0.39%) |
Aug 16, 2004 | 14.34 | 14.39 | 14.25 | 14.38 | 247,875 | +0.09(+0.64%) |
Aug 13, 2004 | 14.30 | 14.34 | 14.22 | 14.29 | 119,687 | +0.00(+0.02%) |
Aug 12, 2004 | 14.32 | 14.38 | 14.27 | 14.28 | 91,125 | -0.10(-0.72%) |
Aug 11, 2004 | 14.23 | 14.39 | 14.19 | 14.39 | 68,344 | +0.14(+0.97%) |
Aug 10, 2004 | 14.10 | 14.25 | 14.10 | 14.25 | 58,823 | +0.16(+1.13%) |
Aug 09, 2004 | 14.14 | 14.14 | 14.07 | 14.09 | 183,271 | +0.02(+0.15%) |
Aug 06, 2004 | 14.15 | 14.21 | 14.07 | 14.07 | 536,214 | -0.14(-0.95%) |
Aug 05, 2004 | 14.37 | 14.41 | 14.21 | 14.21 | 50,323 | -0.18(-1.25%) |
Aug 04, 2004 | 14.32 | 14.44 | 14.30 | 14.38 | 221,014 | -0.01(-0.08%) |
Aug 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 174,091 | -0.11(-0.75%) |
Aug 02, 2004 | 14.29 | 14.51 | 14.29 | 14.50 | 538,594 | +0.18(+1.23%) |
Jul 30, 2004 | 14.29 | 14.38 | 14.29 | 14.33 | 92,145 | +0.02(+0.12%) |
Jul 29, 2004 | 14.48 | 14.48 | 14.28 | 14.31 | 298,879 | -0.19(-1.28%) |
Jul 28, 2004 | 14.44 | 14.51 | 14.30 | 14.50 | 350,562 | -0.00(-0.02%) |
Jul 27, 2004 | 14.47 | 14.56 | 14.45 | 14.50 | 164,230 | +0.03(+0.20%) |
Jul 26, 2004 | 14.48 | 14.53 | 14.38 | 14.47 | 220,674 | -0.04(-0.30%) |
Jul 23, 2004 | 14.73 | 14.73 | 14.41 | 14.51 | 424,687 | -0.19(-1.32%) |
Jul 22, 2004 | 14.78 | 14.79 | 14.65 | 14.71 | 154,709 | -0.11(-0.75%) |
Jul 21, 2004 | 15.06 | 15.12 | 14.82 | 14.82 | 112,547 | -0.24(-1.58%) |
Jul 20, 2004 | 15.07 | 15.11 | 15.01 | 15.06 | 238,355 | -0.01(-0.06%) |
Jul 19, 2004 | 15.09 | 15.14 | 15.00 | 15.07 | 189,392 | -0.03(-0.21%) |
Jul 16, 2004 | 15.26 | 15.26 | 15.06 | 15.10 | 260,796 | -0.06(-0.41%) |
Jul 15, 2004 | 15.25 | 15.25 | 15.13 | 15.16 | 90,105 | -0.07(-0.46%) |
Jul 14, 2004 | 15.16 | 15.30 | 15.16 | 15.23 | 232,234 | +0.00(+0.00%) |
Jul 13, 2004 | 15.28 | 15.28 | 15.18 | 15.23 | 128,528 | +0.01(+0.06%) |
Jul 12, 2004 | 15.23 | 15.30 | 15.15 | 15.22 | 353,622 | -0.05(-0.35%) |
Jul 09, 2004 | 15.28 | 15.29 | 15.22 | 15.28 | 213,193 | +0.07(+0.45%) |
Jul 08, 2004 | 15.16 | 15.33 | 15.16 | 15.21 | 156,750 | -0.00(-0.02%) |
Jul 07, 2004 | 15.29 | 15.29 | 15.20 | 15.21 | 133,288 | -0.07(-0.44%) |
Jul 06, 2004 | 15.29 | 15.32 | 15.24 | 15.28 | 196,192 | +0.01(+0.10%) |
Jul 02, 2004 | 15.34 | 15.38 | 15.25 | 15.26 | 127,848 | -0.07(-0.48%) |
Jul 01, 2004 | 15.47 | 15.50 | 15.27 | 15.34 | 438,628 | -0.09(-0.57%) |
Jun 30, 2004 | 15.41 | 15.45 | 15.30 | 15.43 | 377,764 | +0.05(+0.34%) |
Jun 29, 2004 | 15.38 | 15.42 | 15.34 | 15.37 | 717,786 | +0.01(+0.08%) |
Jun 28, 2004 | 15.29 | 15.45 | 15.29 | 15.36 | 439,308 | +0.11(+0.69%) |
Jun 25, 2004 | 15.37 | 15.41 | 15.25 | 15.25 | 211,153 | -0.19(-1.26%) |
Jun 24, 2004 | 15.38 | 15.47 | 15.38 | 15.45 | 468,890 | -0.07(-0.45%) |
Jun 23, 2004 | 15.47 | 15.52 | 15.38 | 15.52 | 160,830 | +0.04(+0.23%) |
Jun 22, 2004 | 15.38 | 15.50 | 15.32 | 15.48 | 74,124 | +0.09(+0.59%) |
Jun 21, 2004 | 15.41 | 15.46 | 15.35 | 15.39 | 351,582 | +0.01(+0.04%) |
Jun 18, 2004 | 15.32 | 15.45 | 15.31 | 15.39 | 409,046 | +0.02(+0.11%) |
Jun 17, 2004 | 15.40 | 15.45 | 15.37 | 15.37 | 128,528 | -0.09(-0.61%) |
Jun 16, 2004 | 15.38 | 15.47 | 15.38 | 15.46 | 133,288 | +0.08(+0.54%) |
Jun 15, 2004 | 15.43 | 15.48 | 15.36 | 15.38 | 213,533 | +0.06(+0.36%) |
Jun 14, 2004 | 15.35 | 15.41 | 15.32 | 15.33 | 75,144 | -0.09(-0.57%) |
Jun 10, 2004 | 15.45 | 15.45 | 15.37 | 15.41 | 87,045 | -0.03(-0.17%) |
Jun 09, 2004 | 15.53 | 15.53 | 15.42 | 15.44 | 138,388 | -0.03(-0.21%) |
Jun 08, 2004 | 15.44 | 15.51 | 15.40 | 15.47 | 154,369 | +0.01(+0.04%) |
Jun 07, 2004 | 15.26 | 15.47 | 15.26 | 15.47 | 466,170 | +0.20(+1.33%) |
Jun 04, 2004 | 15.38 | 15.39 | 15.26 | 15.26 | 349,542 | -0.04(-0.29%) |
Jun 03, 2004 | 15.34 | 15.38 | 15.27 | 15.31 | 637,201 | -0.07(-0.48%) |
Jun 02, 2004 | 15.29 | 15.40 | 15.28 | 15.38 | 157,090 | +0.09(+0.60%) |
Jun 01, 2004 | 15.19 | 15.29 | 15.16 | 15.29 | 701,465 | +0.08(+0.50%) |
May 28, 2004 | 15.25 | 15.27 | 15.21 | 15.21 | 88,405 | -0.05(-0.33%) |
May 27, 2004 | 15.11 | 15.28 | 15.11 | 15.26 | 197,892 | +0.15(+0.97%) |
May 26, 2004 | 15.06 | 15.13 | 15.01 | 15.12 | 171,031 | +0.04(+0.25%) |
May 25, 2004 | 14.82 | 15.08 | 14.76 | 15.08 | 295,819 | +0.29(+1.93%) |
May 24, 2004 | 14.98 | 14.98 | 14.78 | 14.79 | 127,508 | -0.11(-0.71%) |
May 21, 2004 | 14.91 | 15.03 | 14.90 | 14.90 | 154,709 | -0.05(-0.35%) |
May 20, 2004 | 14.85 | 14.98 | 14.83 | 14.95 | 97,926 | +0.08(+0.53%) |
May 19, 2004 | 15.01 | 15.03 | 14.83 | 14.87 | 205,713 | -0.09(-0.59%) |
May 18, 2004 | 14.93 | 14.98 | 14.87 | 14.96 | 115,267 | +0.05(+0.34%) |
May 17, 2004 | 14.88 | 14.96 | 14.81 | 14.91 | 172,731 | -0.08(-0.51%) |
May 14, 2004 | 14.94 | 15.04 | 14.80 | 14.99 | 647,061 | +0.11(+0.73%) |
May 13, 2004 | 15.03 | 15.03 | 14.86 | 14.88 | 141,789 | -0.12(-0.82%) |
May 12, 2004 | 15.09 | 15.09 | 14.78 | 15.00 | 388,645 | -0.14(-0.93%) |
May 11, 2004 | 15.09 | 15.14 | 15.01 | 15.14 | 446,448 | +0.06(+0.43%) |
May 10, 2004 | 15.20 | 15.31 | 15.04 | 15.08 | 505,952 | -0.21(-1.35%) |
May 07, 2004 | 15.48 | 15.53 | 15.28 | 15.28 | 737,167 | -0.23(-1.48%) |
May 06, 2004 | 15.47 | 15.51 | 15.40 | 15.51 | 353,282 | +0.01(+0.04%) |
May 05, 2004 | 15.47 | 15.51 | 15.41 | 15.51 | 98,606 | +0.03(+0.21%) |
May 04, 2004 | 15.50 | 15.54 | 15.37 | 15.48 | 838,834 | -0.01(-0.09%) |
May 03, 2004 | 15.40 | 15.49 | 15.35 | 15.49 | 634,480 | +0.08(+0.52%) |
Apr 30, 2004 | 15.43 | 15.49 | 15.32 | 15.41 | 497,792 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,368 | +0.06(+0.40%) |
Apr 28, 2004 | 15.43 | 15.43 | 15.24 | 15.29 | 213,193 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,319 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,008 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,071 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,752 | +0.21(+1.38%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,208 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,672 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 829,993 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,910 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,471 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.18 | 15.02 | 15.16 | 97,586 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,238 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,186 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,401 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,158 | -0.04(-0.25%) |
Apr 06, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 95,206 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,467 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.15 | 1,077,529 | +0.04(+0.23%) |