Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.19 | 20.52 | 20.19 | 20.48 | 1,213,788 | +0.32(+1.56%) |
Apr 28, 2005 | 20.23 | 20.36 | 20.11 | 20.16 | 813,152 | -0.21(-1.05%) |
Apr 27, 2005 | 20.23 | 20.58 | 20.21 | 20.38 | 1,092,125 | +0.07(+0.32%) |
Apr 26, 2005 | 20.24 | 20.45 | 20.20 | 20.31 | 1,177,108 | -0.02(-0.11%) |
Apr 25, 2005 | 20.12 | 20.37 | 20.06 | 20.33 | 1,079,209 | +0.24(+1.20%) |
Apr 22, 2005 | 20.05 | 20.31 | 19.91 | 20.09 | 1,094,708 | +0.02(+0.12%) |
Apr 21, 2005 | 19.98 | 20.23 | 19.78 | 20.07 | 1,221,537 | +0.26(+1.30%) |
Apr 20, 2005 | 20.28 | 20.29 | 19.58 | 19.81 | 1,269,066 | -0.48(-2.38%) |
Apr 19, 2005 | 19.97 | 20.34 | 19.93 | 20.30 | 1,243,235 | +0.33(+1.63%) |
Apr 18, 2005 | 20.03 | 20.05 | 19.71 | 19.97 | 1,323,827 | -0.05(-0.26%) |
Apr 15, 2005 | 20.01 | 20.27 | 19.98 | 20.02 | 1,435,674 | +0.01(+0.07%) |
Apr 14, 2005 | 20.34 | 20.34 | 19.91 | 20.01 | 1,684,941 | -0.35(-1.72%) |
Apr 13, 2005 | 20.62 | 20.71 | 20.27 | 20.36 | 1,347,591 | -0.21(-1.02%) |
Apr 12, 2005 | 20.44 | 20.66 | 20.31 | 20.57 | 1,227,478 | +0.09(+0.44%) |
Apr 11, 2005 | 20.41 | 20.53 | 20.34 | 20.48 | 752,192 | +0.08(+0.37%) |
Apr 08, 2005 | 20.49 | 20.55 | 20.39 | 20.40 | 649,644 | -0.08(-0.38%) |
Apr 07, 2005 | 20.32 | 20.52 | 20.26 | 20.48 | 1,015,666 | +0.16(+0.81%) |
Apr 06, 2005 | 20.36 | 20.44 | 20.26 | 20.32 | 1,079,726 | -0.03(-0.14%) |
Apr 05, 2005 | 20.15 | 20.48 | 20.14 | 20.35 | 1,466,413 | +0.20(+0.99%) |
Apr 04, 2005 | 20.23 | 20.33 | 20.03 | 20.15 | 1,646,453 | -0.18(-0.89%) |
Apr 01, 2005 | 20.35 | 20.59 | 20.21 | 20.33 | 1,778,190 | -0.02(-0.11%) |
Mar 31, 2005 | 20.31 | 20.50 | 20.15 | 20.35 | 1,829,594 | +0.03(+0.13%) |
Mar 30, 2005 | 19.70 | 20.41 | 19.65 | 20.32 | 2,616,916 | +0.63(+3.18%) |
Mar 29, 2005 | 19.55 | 19.89 | 19.55 | 19.70 | 1,758,559 | +0.21(+1.05%) |
Mar 28, 2005 | 19.41 | 19.58 | 19.32 | 19.49 | 849,832 | +0.16(+0.81%) |
Mar 24, 2005 | 19.41 | 19.45 | 19.32 | 19.33 | 920,092 | -0.05(-0.25%) |
Mar 23, 2005 | 19.36 | 19.47 | 19.27 | 19.38 | 1,104,007 | +0.06(+0.30%) |
Mar 22, 2005 | 19.42 | 19.55 | 19.31 | 19.32 | 1,314,011 | -0.12(-0.62%) |
Mar 21, 2005 | 19.38 | 19.53 | 19.33 | 19.44 | 1,302,129 | +0.07(+0.35%) |
Mar 18, 2005 | 19.48 | 19.59 | 19.32 | 19.38 | 3,221,873 | -0.02(-0.09%) |
Mar 17, 2005 | 19.11 | 19.49 | 19.07 | 19.39 | 1,316,853 | +0.29(+1.51%) |
Mar 16, 2005 | 19.16 | 19.26 | 19.01 | 19.11 | 990,093 | -0.15(-0.76%) |
Mar 15, 2005 | 19.29 | 19.44 | 19.19 | 19.25 | 1,039,172 | -0.04(-0.23%) |
Mar 14, 2005 | 19.22 | 19.35 | 19.22 | 19.30 | 1,101,941 | +0.06(+0.31%) |
Mar 11, 2005 | 19.31 | 19.40 | 19.21 | 19.24 | 787,063 | -0.05(-0.27%) |
Mar 10, 2005 | 19.25 | 19.36 | 19.18 | 19.29 | 774,148 | +0.04(+0.22%) |
Mar 09, 2005 | 19.36 | 19.36 | 19.17 | 19.25 | 1,287,406 | -0.11(-0.57%) |
Mar 08, 2005 | 19.40 | 19.44 | 19.27 | 19.36 | 1,063,711 | -0.04(-0.22%) |
Mar 07, 2005 | 19.41 | 19.54 | 19.38 | 19.40 | 1,896,495 | -0.01(-0.06%) |
Mar 04, 2005 | 19.37 | 19.48 | 19.23 | 19.41 | 1,567,928 | +0.07(+0.38%) |
Mar 03, 2005 | 19.28 | 19.36 | 19.19 | 19.34 | 1,628,114 | +0.08(+0.43%) |
Mar 02, 2005 | 19.19 | 19.35 | 19.11 | 19.25 | 982,344 | +0.06(+0.33%) |
Mar 01, 2005 | 19.18 | 19.29 | 19.15 | 19.19 | 1,102,716 | -0.05(-0.26%) |
Feb 28, 2005 | 19.02 | 19.31 | 19.02 | 19.24 | 1,234,194 | -0.01(-0.04%) |
Feb 25, 2005 | 19.08 | 19.39 | 19.08 | 19.25 | 1,519,883 | +0.09(+0.50%) |
Feb 24, 2005 | 19.00 | 19.20 | 18.92 | 19.15 | 907,951 | +0.16(+0.83%) |
Feb 23, 2005 | 18.87 | 19.05 | 18.81 | 19.00 | 1,300,321 | +0.20(+1.04%) |
Feb 22, 2005 | 18.97 | 19.03 | 18.71 | 18.80 | 1,346,041 | -0.28(-1.48%) |
Feb 18, 2005 | 19.20 | 19.26 | 19.05 | 19.08 | 1,584,201 | -0.06(-0.31%) |
Feb 17, 2005 | 19.29 | 19.29 | 19.11 | 19.14 | 962,196 | -0.15(-0.76%) |
Feb 16, 2005 | 19.29 | 19.35 | 19.11 | 19.29 | 1,629,405 | -0.06(-0.33%) |
Feb 15, 2005 | 19.22 | 19.55 | 19.22 | 19.35 | 1,857,749 | +0.10(+0.51%) |
Feb 14, 2005 | 19.21 | 19.33 | 19.20 | 19.26 | 1,591,692 | -0.10(-0.53%) |
Feb 11, 2005 | 19.26 | 19.47 | 19.17 | 19.36 | 1,619,589 | +0.09(+0.49%) |
Feb 10, 2005 | 19.10 | 19.27 | 19.02 | 19.26 | 1,662,985 | +0.25(+1.32%) |
Feb 09, 2005 | 19.08 | 19.18 | 18.94 | 19.01 | 1,604,866 | -0.06(-0.33%) |
Feb 08, 2005 | 19.10 | 19.13 | 18.99 | 19.08 | 1,666,085 | -0.08(-0.41%) |
Feb 07, 2005 | 19.13 | 19.19 | 19.05 | 19.16 | 1,511,100 | -0.05(-0.25%) |
Feb 04, 2005 | 18.83 | 19.25 | 18.81 | 19.20 | 2,220,413 | +0.38(+2.02%) |
Feb 03, 2005 | 18.70 | 18.84 | 18.63 | 18.82 | 1,054,154 | +0.02(+0.10%) |
Feb 02, 2005 | 18.66 | 18.84 | 18.53 | 18.81 | 1,442,390 | +0.13(+0.67%) |
Feb 01, 2005 | 18.46 | 18.70 | 18.40 | 18.68 | 1,518,849 | +0.23(+1.26%) |
Jan 31, 2005 | 18.31 | 18.58 | 18.31 | 18.45 | 1,757,009 | +0.13(+0.70%) |
Jan 28, 2005 | 18.45 | 18.54 | 18.16 | 18.32 | 2,391,155 | -0.24(-1.29%) |
Jan 27, 2005 | 17.61 | 18.60 | 17.61 | 18.56 | 5,195,603 | +1.23(+7.10%) |
Jan 26, 2005 | 17.30 | 17.40 | 17.25 | 17.33 | 1,089,025 | +0.10(+0.57%) |
Jan 25, 2005 | 17.45 | 17.49 | 17.16 | 17.23 | 1,979,929 | -0.18(-1.02%) |
Jan 24, 2005 | 17.51 | 17.56 | 17.38 | 17.41 | 1,653,944 | -0.01(-0.07%) |
Jan 21, 2005 | 17.71 | 17.80 | 17.35 | 17.42 | 2,240,045 | -0.29(-1.63%) |
Jan 20, 2005 | 17.87 | 17.93 | 17.67 | 17.71 | 1,466,413 | -0.16(-0.89%) |
Jan 19, 2005 | 17.99 | 18.00 | 17.86 | 17.87 | 1,288,180 | -0.13(-0.70%) |
Jan 18, 2005 | 18.00 | 18.07 | 17.91 | 17.99 | 1,002,750 | -0.06(-0.32%) |
Jan 14, 2005 | 17.95 | 18.12 | 17.85 | 18.05 | 780,347 | +0.15(+0.83%) |
Jan 13, 2005 | 18.14 | 18.38 | 17.88 | 17.90 | 2,010,151 | -0.20(-1.10%) |
Jan 12, 2005 | 17.73 | 18.17 | 17.72 | 18.10 | 3,259,327 | +0.55(+3.11%) |
Jan 11, 2005 | 17.71 | 17.74 | 17.48 | 17.55 | 1,653,686 | -0.14(-0.78%) |
Jan 10, 2005 | 17.67 | 17.81 | 17.65 | 17.69 | 1,964,689 | -0.00(-0.02%) |
Jan 07, 2005 | 17.95 | 17.97 | 17.65 | 17.70 | 2,550,272 | -0.14(-0.77%) |
Jan 06, 2005 | 18.01 | 18.01 | 17.76 | 17.83 | 2,068,012 | -0.05(-0.28%) |
Jan 05, 2005 | 18.13 | 18.13 | 17.87 | 17.88 | 1,818,486 | -0.25(-1.37%) |
Jan 04, 2005 | 18.34 | 18.39 | 18.02 | 18.13 | 1,332,609 | -0.21(-1.12%) |
Jan 03, 2005 | 18.52 | 18.58 | 18.29 | 18.34 | 1,027,548 | -0.16(-0.86%) |
Dec 31, 2004 | 18.62 | 18.62 | 18.50 | 18.50 | 615,547 | -0.11(-0.58%) |
Dec 30, 2004 | 18.51 | 18.66 | 18.51 | 18.60 | 644,994 | +0.07(+0.39%) |
Dec 29, 2004 | 18.44 | 18.57 | 18.39 | 18.53 | 819,868 | +0.02(+0.09%) |
Dec 28, 2004 | 18.32 | 18.52 | 18.22 | 18.51 | 786,547 | +0.15(+0.81%) |
Dec 27, 2004 | 18.47 | 18.52 | 18.37 | 18.37 | 692,264 | -0.08(-0.44%) |
Dec 23, 2004 | 18.37 | 18.52 | 18.32 | 18.45 | 734,110 | +0.14(+0.75%) |
Dec 22, 2004 | 18.38 | 18.42 | 18.24 | 18.31 | 1,186,149 | -0.05(-0.30%) |
Dec 21, 2004 | 18.31 | 18.43 | 18.28 | 18.36 | 1,070,944 | +0.15(+0.82%) |
Dec 20, 2004 | 18.35 | 18.35 | 18.10 | 18.21 | 906,402 | -0.01(-0.03%) |
Dec 17, 2004 | 18.06 | 18.36 | 18.05 | 18.22 | 2,394,254 | +0.04(+0.21%) |
Dec 16, 2004 | 18.29 | 18.33 | 18.11 | 18.18 | 1,341,392 | -0.08(-0.42%) |
Dec 15, 2004 | 18.53 | 18.53 | 18.18 | 18.26 | 3,867,642 | -0.27(-1.45%) |
Dec 14, 2004 | 18.39 | 18.53 | 18.33 | 18.53 | 1,409,327 | -0.10(-0.56%) |
Dec 13, 2004 | 18.66 | 18.70 | 18.48 | 18.63 | 1,036,847 | +0.02(+0.12%) |
Dec 10, 2004 | 18.70 | 18.74 | 18.51 | 18.61 | 1,379,621 | -0.09(-0.47%) |
Dec 09, 2004 | 18.44 | 18.74 | 18.36 | 18.70 | 1,381,430 | +0.15(+0.82%) |
Dec 08, 2004 | 18.20 | 18.58 | 18.20 | 18.54 | 1,190,798 | +0.35(+1.90%) |
Dec 07, 2004 | 18.47 | 18.47 | 18.07 | 18.20 | 1,392,537 | -0.28(-1.53%) |
Dec 06, 2004 | 18.31 | 18.51 | 18.28 | 18.48 | 1,677,709 | +0.15(+0.85%) |
Dec 03, 2004 | 18.24 | 18.35 | 18.19 | 18.32 | 1,306,779 | +0.06(+0.34%) |
Dec 02, 2004 | 18.20 | 18.38 | 18.16 | 18.26 | 1,026,515 | -0.04(-0.21%) |
Dec 01, 2004 | 18.05 | 18.33 | 18.05 | 18.30 | 1,332,868 | +0.15(+0.85%) |
Nov 30, 2004 | 17.94 | 18.21 | 17.92 | 18.15 | 1,437,999 | +0.15(+0.82%) |
Nov 29, 2004 | 17.91 | 18.03 | 17.86 | 18.00 | 1,306,004 | +0.17(+0.94%) |
Nov 26, 2004 | 17.71 | 17.94 | 17.68 | 17.83 | 427,241 | +0.04(+0.25%) |
Nov 24, 2004 | 17.83 | 17.85 | 17.71 | 17.79 | 912,343 | -0.08(-0.43%) |
Nov 23, 2004 | 17.87 | 17.92 | 17.63 | 17.86 | 1,424,567 | -0.05(-0.30%) |
Nov 22, 2004 | 17.61 | 17.98 | 17.61 | 17.92 | 1,628,888 | +0.22(+1.22%) |
Nov 19, 2004 | 17.82 | 17.84 | 17.59 | 17.70 | 1,703,539 | -0.11(-0.60%) |
Nov 18, 2004 | 17.62 | 17.90 | 17.49 | 17.81 | 2,022,808 | +0.19(+1.05%) |
Nov 17, 2004 | 17.80 | 17.85 | 17.61 | 17.62 | 1,926,201 | -0.20(-1.10%) |
Nov 16, 2004 | 17.99 | 18.05 | 17.79 | 17.82 | 1,510,583 | -0.18(-0.98%) |
Nov 15, 2004 | 17.73 | 18.02 | 17.73 | 17.99 | 1,623,206 | +0.18(+0.99%) |
Nov 12, 2004 | 17.66 | 17.82 | 17.59 | 17.82 | 1,672,284 | +0.14(+0.77%) |
Nov 11, 2004 | 17.59 | 17.71 | 17.52 | 17.68 | 1,680,808 | +0.15(+0.84%) |
Nov 10, 2004 | 17.61 | 17.78 | 17.52 | 17.54 | 1,545,455 | -0.13(-0.73%) |
Nov 09, 2004 | 17.51 | 17.73 | 17.42 | 17.66 | 1,340,875 | +0.22(+1.29%) |
Nov 08, 2004 | 17.47 | 17.58 | 17.41 | 17.44 | 1,225,153 | -0.13(-0.72%) |
Nov 05, 2004 | 17.37 | 17.58 | 17.30 | 17.57 | 1,853,100 | +0.15(+0.85%) |
Nov 04, 2004 | 17.22 | 17.47 | 17.19 | 17.42 | 2,305,913 | +0.20(+1.17%) |
Nov 03, 2004 | 17.03 | 17.27 | 17.00 | 17.22 | 2,651,787 | +0.21(+1.24%) |
Nov 02, 2004 | 17.05 | 17.12 | 16.98 | 17.01 | 1,782,065 | -0.06(-0.34%) |
Nov 01, 2004 | 16.94 | 17.11 | 16.94 | 17.06 | 1,593,242 | +0.12(+0.71%) |
Oct 29, 2004 | 16.74 | 16.95 | 16.74 | 16.94 | 1,327,443 | +0.11(+0.68%) |
Oct 28, 2004 | 16.51 | 16.91 | 16.51 | 16.83 | 1,793,689 | -0.13(-0.74%) |
Oct 27, 2004 | 16.66 | 16.99 | 16.66 | 16.96 | 2,279,824 | +0.20(+1.17%) |
Oct 26, 2004 | 16.52 | 16.78 | 16.52 | 16.76 | 1,317,628 | +0.29(+1.79%) |
Oct 25, 2004 | 16.40 | 16.60 | 16.10 | 16.47 | 1,672,026 | -0.08(-0.46%) |
Oct 22, 2004 | 16.57 | 16.74 | 16.52 | 16.54 | 1,011,275 | +0.00(+0.02%) |
Oct 21, 2004 | 16.47 | 16.63 | 16.36 | 16.54 | 996,551 | -0.00(-0.01%) |
Oct 20, 2004 | 16.38 | 16.63 | 16.23 | 16.54 | 1,317,369 | +0.16(+0.96%) |
Oct 19, 2004 | 16.68 | 16.68 | 16.10 | 16.38 | 2,266,909 | -0.31(-1.84%) |
Oct 18, 2004 | 16.48 | 16.71 | 16.38 | 16.69 | 732,560 | +0.17(+1.04%) |
Oct 15, 2004 | 16.48 | 16.65 | 16.32 | 16.52 | 1,019,799 | +0.12(+0.73%) |
Oct 14, 2004 | 16.48 | 16.73 | 16.39 | 16.40 | 717,837 | -0.08(-0.48%) |
Oct 13, 2004 | 16.73 | 16.74 | 16.41 | 16.48 | 888,062 | -0.25(-1.48%) |
Oct 12, 2004 | 16.63 | 16.75 | 16.60 | 16.73 | 580,417 | +0.04(+0.24%) |
Oct 11, 2004 | 16.70 | 16.79 | 16.67 | 16.69 | 415,100 | -0.01(-0.08%) |
Oct 08, 2004 | 16.79 | 16.92 | 16.64 | 16.70 | 899,169 | -0.09(-0.56%) |
Oct 07, 2004 | 16.99 | 16.99 | 16.79 | 16.79 | 637,761 | -0.16(-0.97%) |
Oct 06, 2004 | 17.03 | 17.05 | 16.84 | 16.96 | 1,079,468 | -0.10(-0.57%) |
Oct 05, 2004 | 16.97 | 17.12 | 16.90 | 17.06 | 918,800 | +0.07(+0.43%) |
Oct 04, 2004 | 17.03 | 17.13 | 16.94 | 16.98 | 1,131,904 | -0.05(-0.31%) |
Oct 01, 2004 | 17.20 | 17.30 | 16.91 | 17.03 | 1,814,095 | -0.04(-0.25%) |
Sep 30, 2004 | 17.00 | 17.11 | 16.94 | 17.08 | 1,631,988 | +0.07(+0.42%) |
Sep 29, 2004 | 16.92 | 17.00 | 16.87 | 17.00 | 1,510,842 | +0.05(+0.31%) |
Sep 28, 2004 | 16.75 | 17.06 | 16.70 | 16.95 | 1,747,968 | +0.25(+1.48%) |
Sep 27, 2004 | 16.69 | 16.78 | 16.63 | 16.70 | 946,181 | -0.02(-0.10%) |
Sep 24, 2004 | 16.54 | 16.76 | 16.49 | 16.72 | 1,140,428 | +0.21(+1.25%) |
Sep 23, 2004 | 16.50 | 16.59 | 16.42 | 16.52 | 743,668 | -0.02(-0.14%) |
Sep 22, 2004 | 16.51 | 16.61 | 16.40 | 16.54 | 1,001,459 | -0.03(-0.18%) |
Sep 21, 2004 | 16.32 | 16.65 | 16.27 | 16.57 | 1,264,416 | +0.27(+1.66%) |
Sep 20, 2004 | 16.31 | 16.34 | 16.25 | 16.30 | 830,717 | -0.01(-0.07%) |
Sep 17, 2004 | 16.37 | 16.41 | 16.25 | 16.31 | 1,261,316 | -0.09(-0.58%) |
Sep 16, 2004 | 16.32 | 16.43 | 16.32 | 16.40 | 704,663 | +0.10(+0.64%) |
Sep 15, 2004 | 16.26 | 16.40 | 16.26 | 16.30 | 1,436,449 | -0.06(-0.34%) |
Sep 14, 2004 | 16.49 | 16.49 | 16.26 | 16.35 | 1,267,258 | -0.12(-0.71%) |
Sep 13, 2004 | 16.43 | 16.57 | 16.37 | 16.47 | 778,023 | +0.05(+0.28%) |
Sep 10, 2004 | 16.40 | 16.48 | 16.36 | 16.42 | 1,059,320 | +0.04(+0.24%) |
Sep 09, 2004 | 16.46 | 16.51 | 16.33 | 16.39 | 1,057,512 | -0.09(-0.53%) |
Sep 08, 2004 | 16.67 | 16.67 | 16.41 | 16.47 | 1,475,970 | -0.20(-1.22%) |
Sep 07, 2004 | 16.81 | 16.87 | 16.66 | 16.68 | 1,419,917 | -0.03(-0.19%) |
Sep 03, 2004 | 16.82 | 16.86 | 16.67 | 16.71 | 602,632 | -0.10(-0.59%) |
Sep 02, 2004 | 16.79 | 16.84 | 16.64 | 16.81 | 810,569 | +0.01(+0.08%) |
Sep 01, 2004 | 16.57 | 16.84 | 16.53 | 16.79 | 2,518,759 | +0.22(+1.34%) |
Aug 31, 2004 | 16.20 | 16.64 | 16.20 | 16.57 | 2,026,166 | +0.42(+2.61%) |
Aug 30, 2004 | 16.34 | 16.35 | 16.14 | 16.15 | 1,233,161 | -0.24(-1.45%) |
Aug 27, 2004 | 16.17 | 16.45 | 16.14 | 16.39 | 1,456,081 | +0.29(+1.79%) |
Aug 26, 2004 | 15.99 | 16.15 | 15.92 | 16.10 | 1,458,922 | +0.12(+0.76%) |
Aug 25, 2004 | 15.99 | 16.01 | 15.91 | 15.98 | 1,542,355 | -0.05(-0.34%) |
Aug 24, 2004 | 16.16 | 16.23 | 15.93 | 16.03 | 1,647,487 | -0.13(-0.83%) |
Aug 23, 2004 | 16.32 | 16.35 | 16.10 | 16.16 | 1,278,365 | -0.16(-1.01%) |
Aug 20, 2004 | 16.24 | 16.34 | 16.20 | 16.33 | 735,660 | +0.07(+0.40%) |
Aug 19, 2004 | 16.30 | 16.33 | 16.19 | 16.26 | 1,024,707 | -0.12(-0.72%) |
Aug 18, 2004 | 16.35 | 16.38 | 16.24 | 16.38 | 1,238,069 | +0.03(+0.18%) |
Aug 17, 2004 | 16.25 | 16.40 | 16.22 | 16.35 | 1,893,396 | +0.11(+0.67%) |
Aug 16, 2004 | 15.91 | 16.29 | 15.91 | 16.24 | 2,079,636 | +0.30(+1.86%) |
Aug 13, 2004 | 15.81 | 16.00 | 15.81 | 15.95 | 1,313,495 | +0.14(+0.88%) |
Aug 12, 2004 | 15.98 | 16.02 | 15.77 | 15.81 | 1,640,254 | -0.23(-1.42%) |
Aug 11, 2004 | 15.73 | 16.05 | 15.67 | 16.04 | 1,459,697 | +0.22(+1.41%) |
Aug 10, 2004 | 15.57 | 15.85 | 15.57 | 15.81 | 1,195,965 | +0.24(+1.57%) |
Aug 09, 2004 | 15.34 | 15.65 | 15.34 | 15.57 | 1,735,570 | +0.20(+1.32%) |
Aug 06, 2004 | 15.76 | 15.76 | 15.31 | 15.37 | 1,597,633 | -0.40(-2.54%) |
Aug 05, 2004 | 15.85 | 16.02 | 15.76 | 15.77 | 837,692 | -0.11(-0.68%) |
Aug 04, 2004 | 15.75 | 15.91 | 15.57 | 15.87 | 1,320,727 | +0.11(+0.69%) |
Aug 03, 2004 | 16.05 | 16.09 | 15.76 | 15.77 | 1,148,178 | -0.32(-1.96%) |
Aug 02, 2004 | 15.87 | 16.14 | 15.80 | 16.08 | 1,449,106 | +0.19(+1.22%) |
Jul 30, 2004 | 15.90 | 15.97 | 15.80 | 15.89 | 1,107,365 | -0.01(-0.05%) |
Jul 29, 2004 | 15.74 | 15.94 | 15.74 | 15.90 | 1,834,501 | +0.08(+0.51%) |
Jul 28, 2004 | 15.64 | 15.86 | 15.55 | 15.81 | 1,432,058 | +0.11(+0.70%) |
Jul 27, 2004 | 15.85 | 15.87 | 15.37 | 15.70 | 2,540,198 | -0.15(-0.96%) |
Jul 26, 2004 | 16.11 | 16.18 | 15.82 | 15.86 | 1,699,923 | -0.32(-1.96%) |
Jul 23, 2004 | 16.29 | 16.32 | 16.16 | 16.17 | 1,155,410 | -0.10(-0.62%) |
Jul 22, 2004 | 15.90 | 16.48 | 15.90 | 16.28 | 3,157,554 | +0.37(+2.35%) |
Jul 21, 2004 | 16.29 | 16.29 | 15.79 | 15.90 | 2,814,005 | -0.44(-2.67%) |
Jul 20, 2004 | 16.34 | 16.36 | 16.22 | 16.34 | 934,299 | +0.02(+0.12%) |
Jul 19, 2004 | 16.31 | 16.45 | 16.22 | 16.32 | 1,564,828 | +0.02(+0.09%) |
Jul 16, 2004 | 16.38 | 16.39 | 16.28 | 16.30 | 919,317 | -0.01(-0.07%) |
Jul 15, 2004 | 16.29 | 16.44 | 16.27 | 16.31 | 747,801 | +0.02(+0.10%) |
Jul 14, 2004 | 16.30 | 16.43 | 16.25 | 16.30 | 1,035,814 | -0.13(-0.81%) |
Jul 13, 2004 | 16.36 | 16.48 | 16.34 | 16.43 | 907,176 | +0.07(+0.43%) |
Jul 12, 2004 | 16.32 | 16.46 | 16.22 | 16.36 | 1,074,302 | +0.02(+0.14%) |
Jul 09, 2004 | 16.36 | 16.42 | 16.30 | 16.34 | 999,392 | +0.00(+0.01%) |
Jul 08, 2004 | 16.47 | 16.47 | 16.29 | 16.34 | 1,206,039 | -0.10(-0.61%) |
Jul 07, 2004 | 16.23 | 16.54 | 16.23 | 16.44 | 1,477,003 | +0.18(+1.10%) |
Jul 06, 2004 | 16.37 | 16.37 | 16.14 | 16.26 | 1,237,294 | -0.06(-0.36%) |
Jul 02, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 972,528 | -0.20(-1.18%) |
Jul 01, 2004 | 16.45 | 16.52 | 16.32 | 16.51 | 1,536,156 | +0.07(+0.42%) |
Jun 30, 2004 | 16.12 | 16.45 | 16.12 | 16.44 | 1,619,073 | +0.23(+1.42%) |
Jun 29, 2004 | 16.24 | 16.36 | 16.21 | 16.21 | 2,144,987 | -0.06(-0.37%) |
Jun 28, 2004 | 16.65 | 16.65 | 16.07 | 16.27 | 4,986,632 | -0.63(-3.70%) |
Jun 25, 2004 | 16.82 | 16.90 | 16.75 | 16.90 | 1,141,203 | +0.05(+0.32%) |
Jun 24, 2004 | 16.89 | 16.98 | 16.81 | 16.84 | 751,933 | +0.01(+0.06%) |
Jun 23, 2004 | 16.65 | 16.86 | 16.65 | 16.83 | 2,052,513 | -0.07(-0.40%) |
Jun 22, 2004 | 16.61 | 16.95 | 16.52 | 16.90 | 1,609,515 | +0.20(+1.19%) |
Jun 21, 2004 | 16.91 | 16.94 | 16.67 | 16.70 | 888,837 | -0.21(-1.23%) |
Jun 18, 2004 | 16.82 | 17.00 | 16.78 | 16.91 | 745,734 | +0.05(+0.28%) |
Jun 17, 2004 | 17.01 | 17.01 | 16.78 | 16.86 | 1,439,291 | -0.21(-1.22%) |
Jun 16, 2004 | 16.96 | 17.13 | 16.94 | 17.07 | 1,066,294 | +0.15(+0.86%) |
Jun 15, 2004 | 16.88 | 17.00 | 16.88 | 16.93 | 1,120,797 | +0.10(+0.59%) |
Jun 14, 2004 | 16.87 | 16.97 | 16.81 | 16.83 | 877,213 | -0.15(-0.87%) |
Jun 10, 2004 | 16.89 | 17.00 | 16.89 | 16.98 | 687,615 | +0.04(+0.26%) |
Jun 09, 2004 | 16.94 | 17.02 | 16.93 | 16.93 | 1,092,383 | -0.10(-0.60%) |
Jun 08, 2004 | 17.10 | 17.11 | 16.94 | 17.03 | 1,473,645 | -0.06(-0.34%) |
Jun 07, 2004 | 17.20 | 17.22 | 17.09 | 17.09 | 1,151,277 | -0.06(-0.34%) |
Jun 04, 2004 | 17.10 | 17.22 | 17.03 | 17.15 | 1,393,312 | +0.10(+0.59%) |
Jun 03, 2004 | 17.02 | 17.23 | 16.98 | 17.05 | 2,628,540 | +0.04(+0.26%) |
Jun 02, 2004 | 16.98 | 17.13 | 16.88 | 17.00 | 2,758,468 | +0.03(+0.17%) |
Jun 01, 2004 | 16.65 | 17.03 | 16.64 | 16.98 | 2,412,078 | +0.30(+1.80%) |
May 28, 2004 | 16.58 | 16.74 | 16.57 | 16.68 | 1,334,676 | +0.09(+0.55%) |
May 27, 2004 | 16.45 | 16.64 | 16.43 | 16.58 | 2,103,917 | +0.18(+1.10%) |
May 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 2,073,436 | -0.04(-0.27%) |
May 25, 2004 | 16.11 | 16.49 | 16.07 | 16.45 | 2,426,543 | +0.36(+2.23%) |
May 24, 2004 | 16.01 | 16.15 | 15.95 | 16.09 | 1,718,521 | +0.14(+0.89%) |
May 21, 2004 | 15.93 | 16.06 | 15.89 | 15.95 | 1,592,725 | +0.09(+0.55%) |
May 20, 2004 | 15.82 | 15.90 | 15.74 | 15.86 | 2,002,143 | +0.04(+0.25%) |
May 19, 2004 | 15.92 | 15.99 | 15.80 | 15.82 | 1,566,636 | -0.09(-0.54%) |
May 18, 2004 | 15.89 | 15.97 | 15.82 | 15.91 | 927,841 | +0.02(+0.11%) |
May 17, 2004 | 15.88 | 16.00 | 15.74 | 15.89 | 1,211,980 | -0.12(-0.77%) |
May 14, 2004 | 15.97 | 16.12 | 15.89 | 16.02 | 1,036,072 | -0.01(-0.08%) |
May 13, 2004 | 15.95 | 16.13 | 15.94 | 16.03 | 1,490,694 | +0.06(+0.40%) |
May 12, 2004 | 16.21 | 16.23 | 15.66 | 15.97 | 2,292,740 | -0.21(-1.28%) |
May 11, 2004 | 16.02 | 16.18 | 15.98 | 16.17 | 1,449,881 | +0.14(+0.86%) |
May 10, 2004 | 16.22 | 16.35 | 15.93 | 16.04 | 1,942,474 | -0.25(-1.56%) |
May 07, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 1,603,316 | -0.36(-2.15%) |
May 06, 2004 | 16.65 | 16.76 | 16.47 | 16.65 | 2,170,302 | -0.08(-0.49%) |
May 05, 2004 | 16.47 | 16.80 | 16.46 | 16.73 | 1,563,278 | +0.24(+1.48%) |
May 04, 2004 | 16.52 | 16.62 | 16.39 | 16.48 | 1,425,859 | -0.15(-0.91%) |