Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.12 | 21.13 | 20.51 | 20.68 | 453,285 | -0.49(-2.31%) |
Mar 30, 2005 | 20.57 | 21.22 | 20.57 | 21.17 | 535,840 | +0.68(+3.32%) |
Mar 29, 2005 | 20.52 | 21.04 | 20.30 | 20.48 | 366,623 | -0.04(-0.21%) |
Mar 28, 2005 | 20.82 | 20.82 | 20.47 | 20.53 | 459,457 | -0.20(-0.96%) |
Mar 24, 2005 | 20.61 | 21.05 | 20.56 | 20.73 | 375,860 | +0.09(+0.42%) |
Mar 23, 2005 | 21.17 | 21.17 | 19.65 | 20.64 | 1,369,114 | -0.30(-1.45%) |
Mar 22, 2005 | 20.84 | 21.14 | 20.80 | 20.94 | 582,116 | +0.03(+0.15%) |
Mar 21, 2005 | 20.99 | 21.13 | 20.79 | 20.91 | 500,414 | -0.07(-0.35%) |
Mar 18, 2005 | 21.26 | 21.41 | 20.56 | 20.99 | 929,252 | -0.13(-0.62%) |
Mar 17, 2005 | 21.20 | 21.36 | 21.04 | 21.12 | 276,412 | -0.04(-0.18%) |
Mar 16, 2005 | 21.48 | 21.48 | 21.04 | 21.15 | 371,853 | -0.27(-1.27%) |
Mar 15, 2005 | 21.76 | 21.80 | 21.33 | 21.43 | 659,486 | -0.24(-1.09%) |
Mar 14, 2005 | 22.04 | 22.31 | 21.63 | 21.66 | 793,095 | -0.30(-1.35%) |
Mar 11, 2005 | 21.88 | 22.09 | 21.78 | 21.96 | 331,854 | +0.25(+1.14%) |
Mar 10, 2005 | 21.57 | 21.88 | 21.47 | 21.71 | 436,523 | +0.04(+0.20%) |
Mar 09, 2005 | 21.69 | 21.80 | 21.49 | 21.67 | 376,605 | -0.09(-0.43%) |
Mar 08, 2005 | 21.95 | 21.95 | 21.69 | 21.76 | 262,040 | -0.05(-0.23%) |
Mar 07, 2005 | 21.53 | 21.98 | 21.52 | 21.81 | 299,875 | +0.22(+1.03%) |
Mar 04, 2005 | 21.21 | 21.82 | 21.05 | 21.59 | 990,987 | -0.34(-1.55%) |
Mar 03, 2005 | 21.73 | 22.04 | 21.56 | 21.93 | 423,992 | +0.35(+1.64%) |
Mar 02, 2005 | 21.83 | 21.84 | 21.39 | 21.57 | 454,201 | -0.25(-1.16%) |
Mar 01, 2005 | 21.05 | 21.85 | 21.05 | 21.83 | 573,673 | +0.97(+4.66%) |
Feb 28, 2005 | 20.77 | 21.09 | 20.65 | 20.86 | 330,188 | -0.11(-0.53%) |
Feb 25, 2005 | 20.86 | 21.04 | 20.59 | 20.97 | 280,487 | +0.22(+1.04%) |
Feb 24, 2005 | 20.45 | 20.84 | 20.22 | 20.75 | 404,361 | +0.35(+1.70%) |
Feb 23, 2005 | 20.24 | 20.65 | 20.24 | 20.40 | 454,874 | +0.22(+1.07%) |
Feb 22, 2005 | 20.24 | 20.85 | 20.17 | 20.19 | 903,464 | +0.04(+0.22%) |
Feb 18, 2005 | 19.64 | 20.29 | 19.56 | 20.14 | 1,059,497 | +1.15(+6.03%) |
Feb 17, 2005 | 19.59 | 19.63 | 19.00 | 19.00 | 221,746 | -0.35(-1.79%) |
Feb 16, 2005 | 19.39 | 19.52 | 19.22 | 19.35 | 210,813 | -0.15(-0.79%) |
Feb 15, 2005 | 19.64 | 19.73 | 19.30 | 19.50 | 362,526 | -0.01(-0.06%) |
Feb 14, 2005 | 19.84 | 19.84 | 19.35 | 19.51 | 267,895 | -0.26(-1.30%) |
Feb 11, 2005 | 19.50 | 19.84 | 19.23 | 19.77 | 201,336 | +0.27(+1.38%) |
Feb 10, 2005 | 19.16 | 19.56 | 19.16 | 19.50 | 329,174 | +0.28(+1.48%) |
Feb 09, 2005 | 19.81 | 19.98 | 19.21 | 19.22 | 416,726 | -0.63(-3.15%) |
Feb 08, 2005 | 19.61 | 20.00 | 19.61 | 19.84 | 193,607 | +0.04(+0.19%) |
Feb 07, 2005 | 19.80 | 20.09 | 19.78 | 19.80 | 410,442 | +0.02(+0.13%) |
Feb 04, 2005 | 19.42 | 19.79 | 19.31 | 19.78 | 238,770 | +0.32(+1.62%) |
Feb 03, 2005 | 19.38 | 19.52 | 19.21 | 19.46 | 256,300 | +0.13(+0.67%) |
Feb 02, 2005 | 19.80 | 19.80 | 19.21 | 19.33 | 349,095 | -0.35(-1.76%) |
Feb 01, 2005 | 19.82 | 19.85 | 19.45 | 19.68 | 248,837 | -0.03(-0.16%) |
Jan 31, 2005 | 19.38 | 19.72 | 19.33 | 19.71 | 408,559 | +0.56(+2.94%) |
Jan 28, 2005 | 19.39 | 19.49 | 18.92 | 19.15 | 235,798 | -0.30(-1.56%) |
Jan 27, 2005 | 19.38 | 19.64 | 19.31 | 19.45 | 449,485 | +0.07(+0.38%) |
Jan 26, 2005 | 19.18 | 19.47 | 19.06 | 19.38 | 556,830 | +0.35(+1.82%) |
Jan 25, 2005 | 19.07 | 19.31 | 18.82 | 19.03 | 288,111 | +0.09(+0.46%) |
Jan 24, 2005 | 19.16 | 19.25 | 18.91 | 18.94 | 278,612 | -0.13(-0.68%) |
Jan 21, 2005 | 19.39 | 19.39 | 18.97 | 19.07 | 270,584 | -0.22(-1.16%) |
Jan 20, 2005 | 19.50 | 19.66 | 19.07 | 19.30 | 409,898 | -0.33(-1.70%) |
Jan 19, 2005 | 19.93 | 19.93 | 19.60 | 19.63 | 352,720 | -0.20(-0.98%) |
Jan 18, 2005 | 19.52 | 19.87 | 19.38 | 19.83 | 545,685 | +0.50(+2.61%) |
Jan 14, 2005 | 19.24 | 19.52 | 19.10 | 19.32 | 480,244 | +0.21(+1.10%) |
Jan 13, 2005 | 19.21 | 19.46 | 18.70 | 19.11 | 474,285 | +0.01(+0.03%) |
Jan 12, 2005 | 19.19 | 19.30 | 18.99 | 19.10 | 391,337 | -0.11(-0.55%) |
Jan 11, 2005 | 19.28 | 19.35 | 19.02 | 19.21 | 300,154 | -0.07(-0.39%) |
Jan 10, 2005 | 19.54 | 19.62 | 19.22 | 19.28 | 409,362 | -0.17(-0.86%) |
Jan 07, 2005 | 19.52 | 19.75 | 19.23 | 19.45 | 440,218 | +0.00(+0.00%) |
Jan 06, 2005 | 19.14 | 19.97 | 19.14 | 19.45 | 716,953 | +0.33(+1.72%) |
Jan 05, 2005 | 19.40 | 19.74 | 19.07 | 19.12 | 807,626 | -0.34(-1.75%) |
Jan 04, 2005 | 18.54 | 19.84 | 18.47 | 19.46 | 1,805,854 | +1.11(+6.07%) |
Jan 03, 2005 | 18.92 | 18.92 | 18.25 | 18.35 | 722,216 | -0.53(-2.82%) |
Dec 31, 2004 | 18.91 | 19.12 | 18.78 | 18.88 | 290,874 | -0.08(-0.42%) |
Dec 30, 2004 | 19.00 | 19.19 | 18.95 | 18.96 | 174,029 | -0.08(-0.42%) |
Dec 29, 2004 | 19.15 | 19.23 | 19.01 | 19.04 | 272,351 | -0.14(-0.71%) |
Dec 28, 2004 | 18.46 | 19.23 | 18.46 | 19.18 | 442,719 | +0.76(+4.13%) |
Dec 27, 2004 | 18.86 | 18.86 | 18.32 | 18.42 | 289,797 | -0.30(-1.59%) |
Dec 23, 2004 | 19.22 | 19.22 | 18.57 | 18.71 | 284,628 | -0.42(-2.20%) |
Dec 22, 2004 | 18.69 | 19.22 | 18.69 | 19.13 | 317,797 | +0.29(+1.54%) |
Dec 21, 2004 | 18.52 | 18.86 | 18.42 | 18.84 | 231,429 | +0.51(+2.77%) |
Dec 20, 2004 | 18.31 | 18.49 | 18.25 | 18.34 | 275,582 | -0.10(-0.54%) |
Dec 17, 2004 | 18.34 | 18.57 | 18.33 | 18.44 | 436,581 | -0.06(-0.34%) |
Dec 16, 2004 | 18.45 | 18.56 | 18.36 | 18.50 | 223,890 | +0.08(+0.44%) |
Dec 15, 2004 | 18.51 | 18.55 | 18.29 | 18.42 | 194,490 | -0.02(-0.13%) |
Dec 14, 2004 | 18.22 | 18.45 | 18.22 | 18.44 | 195,352 | +0.16(+0.88%) |
Dec 13, 2004 | 18.16 | 18.29 | 18.09 | 18.28 | 263,521 | +0.09(+0.48%) |
Dec 10, 2004 | 18.04 | 18.31 | 17.98 | 18.19 | 156,583 | +0.01(+0.03%) |
Dec 09, 2004 | 18.18 | 18.26 | 17.90 | 18.19 | 215,167 | +0.02(+0.14%) |
Dec 08, 2004 | 18.05 | 18.38 | 17.92 | 18.16 | 196,967 | +0.11(+0.58%) |
Dec 07, 2004 | 18.57 | 18.57 | 17.93 | 18.06 | 392,750 | -0.35(-1.88%) |
Dec 06, 2004 | 18.57 | 18.62 | 18.32 | 18.40 | 243,275 | -0.24(-1.30%) |
Dec 03, 2004 | 18.83 | 18.91 | 18.57 | 18.65 | 334,489 | -0.26(-1.38%) |
Dec 02, 2004 | 18.80 | 18.94 | 18.65 | 18.91 | 226,582 | +0.04(+0.20%) |
Dec 01, 2004 | 18.18 | 18.87 | 18.02 | 18.87 | 481,380 | +0.81(+4.49%) |
Nov 30, 2004 | 18.32 | 18.32 | 18.06 | 18.06 | 265,244 | -0.19(-1.02%) |
Nov 29, 2004 | 18.26 | 18.32 | 17.88 | 18.24 | 244,351 | +0.15(+0.86%) |
Nov 26, 2004 | 18.13 | 18.31 | 18.09 | 18.09 | 46,953 | -0.09(-0.51%) |
Nov 24, 2004 | 17.83 | 18.24 | 17.77 | 18.18 | 277,951 | +0.38(+2.12%) |
Nov 23, 2004 | 17.64 | 17.82 | 17.46 | 17.80 | 424,196 | +0.30(+1.70%) |
Nov 22, 2004 | 17.24 | 17.64 | 17.14 | 17.51 | 440,996 | +0.32(+1.84%) |
Nov 19, 2004 | 17.79 | 17.85 | 17.12 | 17.19 | 739,086 | -0.64(-3.61%) |
Nov 18, 2004 | 18.19 | 18.40 | 17.43 | 17.83 | 849,470 | -0.43(-2.37%) |
Nov 17, 2004 | 18.13 | 18.52 | 18.08 | 18.27 | 286,567 | +0.27(+1.48%) |
Nov 16, 2004 | 18.58 | 18.58 | 18.00 | 18.00 | 237,890 | -0.56(-3.00%) |
Nov 15, 2004 | 18.35 | 18.56 | 17.98 | 18.56 | 336,320 | +0.30(+1.66%) |
Nov 12, 2004 | 18.49 | 18.51 | 18.00 | 18.26 | 243,705 | -0.22(-1.17%) |
Nov 11, 2004 | 18.26 | 18.47 | 18.18 | 18.47 | 361,951 | +0.16(+0.88%) |
Nov 10, 2004 | 18.26 | 18.58 | 18.16 | 18.31 | 243,382 | +0.09(+0.51%) |
Nov 09, 2004 | 17.82 | 18.29 | 17.82 | 18.22 | 352,474 | +0.34(+1.90%) |
Nov 08, 2004 | 18.01 | 18.08 | 17.81 | 17.88 | 415,689 | -0.29(-1.60%) |
Nov 05, 2004 | 17.89 | 18.21 | 17.80 | 18.17 | 418,273 | +0.38(+2.12%) |
Nov 04, 2004 | 17.36 | 17.87 | 17.36 | 17.79 | 480,950 | +0.33(+1.91%) |
Nov 03, 2004 | 17.69 | 17.70 | 17.26 | 17.46 | 405,889 | +0.11(+0.61%) |
Nov 02, 2004 | 17.53 | 17.81 | 17.24 | 17.35 | 547,395 | -0.06(-0.32%) |
Nov 01, 2004 | 16.87 | 17.56 | 16.70 | 17.41 | 639,148 | +0.55(+3.27%) |
Oct 29, 2004 | 16.77 | 16.90 | 16.66 | 16.86 | 362,489 | +0.04(+0.22%) |
Oct 28, 2004 | 17.01 | 17.01 | 16.65 | 16.82 | 190,183 | -0.07(-0.44%) |
Oct 27, 2004 | 16.81 | 17.02 | 16.62 | 16.89 | 320,705 | +0.19(+1.11%) |
Oct 26, 2004 | 16.55 | 16.76 | 16.44 | 16.71 | 245,213 | +0.22(+1.35%) |
Oct 25, 2004 | 16.46 | 16.59 | 16.29 | 16.49 | 299,490 | -0.02(-0.11%) |
Oct 22, 2004 | 16.78 | 16.78 | 16.45 | 16.50 | 444,981 | -0.24(-1.41%) |
Oct 21, 2004 | 16.65 | 16.76 | 16.49 | 16.74 | 352,581 | +0.19(+1.12%) |
Oct 20, 2004 | 16.58 | 16.60 | 16.20 | 16.55 | 508,519 | +0.04(+0.23%) |
Oct 19, 2004 | 16.86 | 16.92 | 16.52 | 16.52 | 340,197 | -0.24(-1.44%) |
Oct 18, 2004 | 16.65 | 16.80 | 16.37 | 16.76 | 826,962 | +0.09(+0.56%) |
Oct 15, 2004 | 16.65 | 16.71 | 16.52 | 16.66 | 485,796 | +0.13(+0.79%) |
Oct 14, 2004 | 16.31 | 16.62 | 16.28 | 16.53 | 638,072 | +0.17(+1.02%) |
Oct 13, 2004 | 16.16 | 17.05 | 16.15 | 16.37 | 1,603,633 | +0.76(+4.84%) |
Oct 12, 2004 | 15.07 | 15.64 | 14.93 | 15.61 | 553,318 | +0.42(+2.77%) |
Oct 11, 2004 | 15.35 | 15.51 | 15.06 | 15.19 | 540,395 | -0.11(-0.69%) |
Oct 08, 2004 | 15.41 | 15.60 | 15.28 | 15.30 | 709,040 | -0.17(-1.12%) |
Oct 07, 2004 | 15.48 | 15.66 | 15.41 | 15.47 | 591,441 | -0.15(-0.95%) |
Oct 06, 2004 | 15.82 | 15.94 | 15.41 | 15.62 | 659,933 | -0.24(-1.48%) |
Oct 05, 2004 | 16.11 | 16.12 | 15.85 | 15.85 | 329,212 | -0.23(-1.42%) |
Oct 04, 2004 | 15.98 | 16.20 | 15.98 | 16.08 | 279,351 | +0.09(+0.54%) |
Oct 01, 2004 | 15.75 | 16.06 | 15.74 | 16.00 | 381,335 | +0.13(+0.82%) |
Sep 30, 2004 | 15.80 | 16.01 | 15.75 | 15.87 | 281,613 | -0.10(-0.62%) |
Sep 29, 2004 | 15.82 | 16.00 | 15.56 | 15.97 | 419,781 | +0.21(+1.34%) |
Sep 28, 2004 | 15.54 | 15.84 | 15.54 | 15.75 | 374,335 | +0.20(+1.31%) |
Sep 27, 2004 | 15.80 | 15.88 | 15.55 | 15.55 | 383,273 | -0.35(-2.22%) |
Sep 24, 2004 | 15.67 | 15.98 | 15.57 | 15.90 | 599,087 | +0.23(+1.46%) |
Sep 23, 2004 | 15.71 | 15.79 | 15.54 | 15.67 | 423,442 | +0.11(+0.72%) |
Sep 22, 2004 | 15.38 | 15.71 | 15.15 | 15.56 | 700,102 | +0.00(+0.00%) |
Sep 21, 2004 | 15.51 | 15.69 | 15.41 | 15.56 | 855,501 | +0.09(+0.60%) |
Sep 20, 2004 | 14.96 | 15.60 | 14.95 | 15.47 | 766,655 | +0.39(+2.59%) |
Sep 17, 2004 | 14.48 | 15.11 | 14.36 | 15.08 | 915,162 | +0.41(+2.83%) |
Sep 16, 2004 | 14.57 | 14.70 | 14.52 | 14.67 | 696,871 | +0.12(+0.81%) |
Sep 15, 2004 | 14.72 | 14.72 | 14.36 | 14.55 | 509,380 | -0.21(-1.43%) |
Sep 14, 2004 | 14.67 | 14.77 | 14.55 | 14.76 | 226,475 | +0.06(+0.38%) |
Sep 13, 2004 | 14.42 | 14.70 | 14.34 | 14.70 | 380,689 | +0.32(+2.24%) |
Sep 10, 2004 | 14.49 | 14.49 | 14.21 | 14.38 | 335,782 | -0.06(-0.39%) |
Sep 09, 2004 | 13.85 | 14.55 | 13.85 | 14.44 | 389,735 | +0.51(+3.64%) |
Sep 08, 2004 | 14.02 | 14.26 | 13.93 | 13.93 | 272,136 | -0.19(-1.36%) |
Sep 07, 2004 | 14.18 | 14.24 | 14.00 | 14.12 | 285,813 | +0.07(+0.53%) |
Sep 03, 2004 | 13.98 | 14.07 | 13.84 | 14.05 | 228,090 | +0.10(+0.71%) |
Sep 02, 2004 | 13.80 | 14.02 | 13.77 | 13.95 | 179,844 | +0.08(+0.58%) |
Sep 01, 2004 | 13.74 | 14.16 | 13.74 | 13.87 | 222,705 | +0.03(+0.22%) |
Aug 31, 2004 | 13.77 | 13.93 | 13.60 | 13.84 | 213,121 | +0.06(+0.40%) |
Aug 30, 2004 | 14.06 | 14.06 | 13.77 | 13.78 | 141,829 | -0.17(-1.24%) |
Aug 27, 2004 | 13.97 | 14.09 | 13.88 | 13.95 | 175,967 | -0.09(-0.66%) |
Aug 26, 2004 | 14.05 | 14.13 | 14.01 | 14.05 | 240,152 | -0.06(-0.39%) |
Aug 25, 2004 | 14.10 | 14.15 | 13.93 | 14.10 | 446,811 | -0.07(-0.52%) |
Aug 24, 2004 | 14.26 | 14.45 | 14.10 | 14.18 | 267,505 | +0.01(+0.04%) |
Aug 23, 2004 | 14.31 | 14.35 | 14.06 | 14.17 | 363,458 | -0.09(-0.65%) |
Aug 20, 2004 | 13.60 | 14.26 | 13.55 | 14.26 | 879,408 | +0.86(+6.42%) |
Aug 19, 2004 | 13.45 | 13.57 | 13.27 | 13.40 | 290,767 | -0.12(-0.92%) |
Aug 18, 2004 | 13.22 | 13.53 | 13.21 | 13.53 | 287,859 | +0.27(+2.06%) |
Aug 17, 2004 | 13.08 | 13.30 | 13.04 | 13.25 | 331,366 | +0.19(+1.47%) |
Aug 16, 2004 | 13.20 | 13.20 | 12.85 | 13.06 | 384,350 | -0.06(-0.47%) |
Aug 13, 2004 | 13.25 | 13.39 | 12.97 | 13.12 | 258,459 | -0.08(-0.61%) |
Aug 12, 2004 | 13.53 | 13.54 | 13.03 | 13.20 | 396,304 | -0.41(-2.98%) |
Aug 11, 2004 | 13.58 | 13.71 | 13.43 | 13.61 | 288,397 | -0.18(-1.32%) |
Aug 10, 2004 | 13.70 | 13.80 | 13.56 | 13.79 | 196,967 | +0.21(+1.55%) |
Aug 09, 2004 | 13.62 | 13.67 | 13.46 | 13.58 | 234,982 | +0.01(+0.09%) |
Aug 06, 2004 | 13.63 | 13.69 | 13.41 | 13.57 | 251,136 | -0.20(-1.44%) |
Aug 05, 2004 | 13.79 | 13.96 | 13.69 | 13.77 | 142,368 | -0.19(-1.33%) |
Aug 04, 2004 | 13.93 | 14.02 | 13.67 | 13.95 | 211,506 | -0.04(-0.27%) |
Aug 03, 2004 | 14.42 | 14.42 | 13.97 | 13.99 | 297,766 | -0.40(-2.80%) |
Aug 02, 2004 | 14.08 | 14.41 | 14.07 | 14.39 | 363,135 | +0.15(+1.09%) |
Jul 30, 2004 | 14.23 | 14.24 | 14.04 | 14.24 | 294,536 | +0.00(+0.00%) |
Jul 29, 2004 | 14.15 | 14.24 | 14.02 | 14.24 | 282,044 | +0.15(+1.10%) |
Jul 28, 2004 | 14.18 | 14.22 | 13.95 | 14.08 | 275,690 | -0.17(-1.21%) |
Jul 27, 2004 | 14.37 | 14.37 | 14.20 | 14.26 | 435,396 | -0.13(-0.90%) |
Jul 26, 2004 | 14.18 | 14.49 | 14.07 | 14.39 | 649,918 | +0.14(+0.96%) |
Jul 23, 2004 | 14.43 | 14.49 | 14.16 | 14.25 | 280,859 | -0.11(-0.78%) |
Jul 22, 2004 | 14.33 | 14.50 | 14.02 | 14.36 | 369,058 | -0.06(-0.39%) |
Jul 21, 2004 | 14.55 | 14.67 | 14.42 | 14.42 | 399,212 | -0.13(-0.89%) |
Jul 20, 2004 | 14.37 | 14.55 | 14.18 | 14.55 | 344,289 | +0.32(+2.26%) |
Jul 19, 2004 | 14.23 | 14.44 | 13.71 | 14.23 | 745,548 | +0.05(+0.35%) |
Jul 16, 2004 | 14.23 | 14.32 | 14.10 | 14.18 | 216,567 | +0.00(+0.00%) |
Jul 15, 2004 | 13.97 | 14.29 | 13.90 | 14.18 | 366,366 | +0.27(+1.96%) |
Jul 14, 2004 | 14.05 | 14.42 | 13.90 | 13.90 | 653,148 | -0.22(-1.58%) |
Jul 13, 2004 | 13.96 | 14.33 | 13.93 | 14.13 | 533,934 | +0.22(+1.56%) |
Jul 12, 2004 | 13.56 | 13.91 | 13.56 | 13.91 | 323,182 | +0.30(+2.21%) |
Jul 09, 2004 | 13.59 | 13.68 | 13.53 | 13.61 | 231,105 | +0.06(+0.43%) |
Jul 08, 2004 | 13.59 | 13.73 | 13.46 | 13.55 | 299,166 | -0.12(-0.86%) |
Jul 07, 2004 | 13.77 | 13.93 | 13.62 | 13.67 | 402,873 | -0.02(-0.14%) |
Jul 06, 2004 | 13.69 | 13.85 | 13.66 | 13.69 | 273,967 | -0.12(-0.90%) |
Jul 02, 2004 | 13.76 | 14.00 | 13.76 | 13.81 | 394,904 | +0.06(+0.45%) |
Jul 01, 2004 | 14.05 | 14.05 | 13.74 | 13.75 | 354,089 | -0.33(-2.37%) |
Jun 30, 2004 | 14.06 | 14.23 | 13.85 | 14.08 | 495,596 | +0.15(+1.07%) |
Jun 29, 2004 | 14.58 | 14.62 | 13.85 | 13.93 | 588,210 | -0.41(-2.89%) |
Jun 28, 2004 | 14.09 | 14.54 | 14.09 | 14.35 | 660,148 | +0.19(+1.31%) |
Jun 25, 2004 | 14.23 | 15.59 | 14.11 | 14.16 | 553,211 | +0.01(+0.09%) |
Jun 24, 2004 | 14.24 | 14.27 | 14.11 | 14.15 | 260,182 | -0.03(-0.22%) |
Jun 23, 2004 | 13.96 | 14.21 | 13.89 | 14.18 | 329,212 | +0.16(+1.15%) |
Jun 22, 2004 | 13.93 | 14.11 | 13.80 | 14.02 | 332,874 | +0.07(+0.49%) |
Jun 21, 2004 | 14.15 | 14.36 | 13.94 | 13.95 | 312,413 | -0.17(-1.23%) |
Jun 18, 2004 | 14.02 | 14.33 | 13.83 | 14.13 | 382,843 | -0.04(-0.31%) |
Jun 17, 2004 | 14.13 | 14.18 | 13.95 | 14.17 | 264,059 | +0.04(+0.26%) |
Jun 16, 2004 | 14.25 | 14.26 | 14.05 | 14.13 | 424,735 | -0.02(-0.18%) |
Jun 15, 2004 | 14.05 | 14.29 | 13.94 | 14.16 | 324,582 | +0.22(+1.60%) |
Jun 14, 2004 | 14.05 | 14.11 | 13.89 | 13.93 | 321,351 | -0.09(-0.62%) |
Jun 10, 2004 | 14.06 | 14.20 | 14.02 | 14.02 | 281,182 | -0.10(-0.70%) |
Jun 09, 2004 | 13.99 | 14.18 | 13.93 | 14.12 | 485,688 | +0.15(+1.11%) |
Jun 08, 2004 | 13.97 | 14.03 | 13.84 | 13.97 | 200,521 | +0.01(+0.09%) |
Jun 07, 2004 | 13.93 | 13.96 | 13.73 | 13.95 | 354,628 | +0.19(+1.35%) |
Jun 04, 2004 | 13.74 | 13.92 | 13.62 | 13.77 | 241,551 | +0.24(+1.74%) |
Jun 03, 2004 | 13.71 | 13.80 | 13.53 | 13.53 | 305,197 | -0.30(-2.19%) |
Jun 02, 2004 | 13.74 | 13.87 | 13.57 | 13.84 | 289,043 | +0.22(+1.59%) |
Jun 01, 2004 | 13.59 | 13.77 | 13.47 | 13.62 | 577,118 | -0.14(-1.03%) |
May 28, 2004 | 13.56 | 13.79 | 13.40 | 13.76 | 392,966 | +0.27(+1.97%) |
May 27, 2004 | 13.72 | 13.74 | 13.33 | 13.50 | 553,426 | -0.20(-1.49%) |
May 26, 2004 | 13.43 | 13.71 | 13.31 | 13.70 | 715,609 | +0.24(+1.79%) |
May 25, 2004 | 12.92 | 13.46 | 12.83 | 13.46 | 718,517 | +0.43(+3.33%) |
May 24, 2004 | 12.99 | 13.09 | 12.65 | 13.02 | 555,688 | +0.29(+2.30%) |
May 21, 2004 | 12.67 | 12.79 | 12.58 | 12.73 | 288,074 | +0.03(+0.26%) |
May 20, 2004 | 12.94 | 12.95 | 12.50 | 12.70 | 250,598 | -0.15(-1.19%) |
May 19, 2004 | 13.00 | 13.08 | 12.85 | 12.85 | 358,074 | -0.07(-0.51%) |
May 18, 2004 | 12.79 | 13.00 | 12.69 | 12.92 | 281,290 | +0.15(+1.16%) |
May 17, 2004 | 12.59 | 12.82 | 12.47 | 12.77 | 395,012 | +0.08(+0.62%) |
May 14, 2004 | 12.44 | 13.01 | 12.44 | 12.69 | 934,654 | +0.17(+1.32%) |
May 13, 2004 | 13.13 | 13.21 | 12.48 | 12.53 | 674,579 | -0.71(-5.33%) |
May 12, 2004 | 13.29 | 13.34 | 12.81 | 13.23 | 404,273 | -0.04(-0.28%) |
May 11, 2004 | 13.15 | 13.28 | 12.99 | 13.27 | 547,611 | +0.25(+1.90%) |
May 10, 2004 | 13.10 | 13.34 | 12.98 | 13.02 | 471,904 | -0.19(-1.41%) |
May 07, 2004 | 13.33 | 13.48 | 13.18 | 13.21 | 450,688 | -0.11(-0.81%) |
May 06, 2004 | 13.52 | 13.52 | 13.15 | 13.31 | 762,778 | -0.17(-1.28%) |
May 05, 2004 | 13.32 | 13.61 | 13.31 | 13.49 | 140,429 | +0.16(+1.18%) |
May 04, 2004 | 13.18 | 13.55 | 13.12 | 13.33 | 184,260 | +0.14(+1.03%) |
May 03, 2004 | 13.35 | 13.39 | 13.06 | 13.19 | 293,674 | -0.12(-0.93%) |
Apr 30, 2004 | 13.33 | 13.44 | 13.04 | 13.32 | 269,121 | +0.11(+0.84%) |
Apr 29, 2004 | 13.30 | 13.50 | 13.00 | 13.21 | 255,659 | -0.12(-0.87%) |
Apr 28, 2004 | 13.40 | 13.51 | 13.24 | 13.32 | 227,013 | -0.01(-0.06%) |
Apr 27, 2004 | 13.45 | 13.55 | 13.26 | 13.33 | 230,244 | -0.14(-1.01%) |
Apr 26, 2004 | 13.60 | 13.60 | 13.24 | 13.47 | 158,521 | -0.06(-0.46%) |
Apr 23, 2004 | 13.71 | 13.73 | 13.37 | 13.53 | 169,829 | -0.09(-0.70%) |
Apr 22, 2004 | 13.21 | 13.84 | 13.21 | 13.62 | 259,536 | +0.33(+2.52%) |
Apr 21, 2004 | 13.11 | 13.30 | 12.81 | 13.29 | 297,766 | +0.17(+1.26%) |
Apr 20, 2004 | 13.43 | 13.56 | 13.11 | 13.12 | 194,706 | -0.35(-2.60%) |
Apr 19, 2004 | 13.24 | 13.48 | 13.05 | 13.47 | 279,674 | +0.17(+1.30%) |
Apr 16, 2004 | 13.22 | 13.51 | 13.15 | 13.30 | 264,274 | +0.09(+0.66%) |
Apr 15, 2004 | 13.31 | 13.31 | 12.90 | 13.21 | 1,077,130 | -0.55(-4.02%) |
Apr 14, 2004 | 13.76 | 13.85 | 13.41 | 13.77 | 684,164 | -0.09(-0.68%) |
Apr 13, 2004 | 14.38 | 14.42 | 13.76 | 13.86 | 248,659 | -0.51(-3.53%) |
Apr 12, 2004 | 14.23 | 14.37 | 14.15 | 14.37 | 122,875 | +0.18(+1.25%) |
Apr 08, 2004 | 14.51 | 14.51 | 14.16 | 14.19 | 137,845 | -0.19(-1.35%) |
Apr 07, 2004 | 14.51 | 14.57 | 14.18 | 14.39 | 213,982 | -0.12(-0.85%) |
Apr 06, 2004 | 14.65 | 14.65 | 14.51 | 14.51 | 261,905 | -0.17(-1.15%) |
Apr 05, 2004 | 14.46 | 14.69 | 14.39 | 14.68 | 265,890 | +0.07(+0.48%) |
Apr 02, 2004 | 14.37 | 14.61 | 14.30 | 14.61 | 268,905 | +0.35(+2.43%) |