Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.62 | 22.08 | 21.30 | 21.62 | 1,453,600 | +0.29(+1.34%) |
Apr 28, 2005 | 22.20 | 22.25 | 20.93 | 21.34 | 2,271,600 | -0.31(-1.43%) |
Apr 27, 2005 | 22.05 | 22.13 | 21.11 | 21.64 | 1,323,800 | -0.55(-2.50%) |
Apr 26, 2005 | 22.82 | 22.84 | 22.13 | 22.20 | 1,025,800 | -0.50(-2.20%) |
Apr 25, 2005 | 22.62 | 23.18 | 22.50 | 22.70 | 789,500 | +0.25(+1.11%) |
Apr 22, 2005 | 22.32 | 22.90 | 22.11 | 22.45 | 958,700 | +0.24(+1.08%) |
Apr 21, 2005 | 21.57 | 22.27 | 21.57 | 22.21 | 936,300 | +0.68(+3.16%) |
Apr 20, 2005 | 22.21 | 22.34 | 21.52 | 21.53 | 745,100 | -0.62(-2.80%) |
Apr 19, 2005 | 22.00 | 22.24 | 21.93 | 22.15 | 1,176,500 | +0.77(+3.60%) |
Apr 18, 2005 | 20.90 | 21.50 | 20.77 | 21.38 | 1,364,000 | +0.39(+1.88%) |
Apr 15, 2005 | 21.48 | 22.12 | 20.98 | 20.98 | 1,488,100 | -0.77(-3.52%) |
Apr 14, 2005 | 22.38 | 22.43 | 20.93 | 21.75 | 2,251,800 | -0.63(-2.82%) |
Apr 13, 2005 | 23.30 | 23.32 | 22.23 | 22.38 | 1,627,500 | -0.95(-4.07%) |
Apr 12, 2005 | 23.43 | 23.47 | 23.01 | 23.33 | 846,000 | -0.17(-0.72%) |
Apr 11, 2005 | 23.55 | 23.55 | 23.18 | 23.50 | 709,900 | -0.12(-0.53%) |
Apr 08, 2005 | 24.06 | 24.25 | 23.61 | 23.62 | 851,100 | -0.48(-2.01%) |
Apr 07, 2005 | 24.50 | 24.62 | 23.98 | 24.11 | 1,366,300 | -0.24(-0.99%) |
Apr 06, 2005 | 24.34 | 24.41 | 23.95 | 24.35 | 966,500 | -0.05(-0.20%) |
Apr 05, 2005 | 24.45 | 24.61 | 24.23 | 24.40 | 982,100 | -0.05(-0.20%) |
Apr 04, 2005 | 24.15 | 24.45 | 23.75 | 24.45 | 1,453,200 | +0.45(+1.90%) |
Apr 01, 2005 | 24.00 | 24.05 | 23.71 | 24.00 | 1,314,600 | +0.48(+2.06%) |
Mar 31, 2005 | 23.07 | 23.73 | 23.07 | 23.51 | 1,064,200 | +0.71(+3.09%) |
Mar 30, 2005 | 22.23 | 22.95 | 21.81 | 22.80 | 1,762,600 | +0.57(+2.56%) |
Mar 29, 2005 | 22.98 | 23.30 | 22.16 | 22.23 | 1,817,300 | -0.84(-3.66%) |
Mar 28, 2005 | 23.14 | 23.14 | 22.67 | 23.08 | 1,155,700 | -0.06(-0.26%) |
Mar 24, 2005 | 22.85 | 23.29 | 22.80 | 23.14 | 836,900 | +0.35(+1.54%) |
Mar 23, 2005 | 23.61 | 23.61 | 22.68 | 22.79 | 1,168,400 | -0.94(-3.96%) |
Mar 22, 2005 | 24.12 | 24.62 | 23.64 | 23.73 | 1,268,100 | -0.43(-1.76%) |
Mar 21, 2005 | 24.30 | 24.62 | 24.11 | 24.16 | 1,508,500 | +0.14(+0.56%) |
Mar 18, 2005 | 24.12 | 24.16 | 23.82 | 24.02 | 1,021,500 | -0.11(-0.44%) |
Mar 17, 2005 | 23.25 | 24.20 | 22.82 | 24.12 | 2,042,800 | +1.59(+7.03%) |
Mar 16, 2005 | 22.55 | 22.79 | 22.05 | 22.54 | 969,200 | -0.02(-0.09%) |
Mar 15, 2005 | 22.43 | 22.91 | 22.41 | 22.56 | 568,300 | -0.07(-0.31%) |
Mar 14, 2005 | 22.75 | 22.93 | 22.25 | 22.63 | 765,500 | -0.12(-0.55%) |
Mar 11, 2005 | 21.94 | 22.94 | 21.94 | 22.75 | 1,369,600 | +0.94(+4.31%) |
Mar 10, 2005 | 22.82 | 22.89 | 21.57 | 21.82 | 2,077,300 | -1.00(-4.40%) |
Mar 09, 2005 | 23.55 | 23.55 | 22.75 | 22.82 | 1,725,600 | -0.29(-1.23%) |
Mar 08, 2005 | 23.29 | 23.54 | 22.95 | 23.11 | 1,105,900 | -0.18(-0.77%) |
Mar 07, 2005 | 23.30 | 23.60 | 23.00 | 23.29 | 1,645,200 | +0.04(+0.15%) |
Mar 04, 2005 | 23.00 | 23.36 | 22.89 | 23.25 | 1,444,100 | +0.60(+2.65%) |
Mar 03, 2005 | 22.60 | 22.85 | 22.57 | 22.65 | 1,057,300 | +0.22(+0.98%) |
Mar 02, 2005 | 21.90 | 22.46 | 21.82 | 22.43 | 712,400 | +0.39(+1.79%) |
Mar 01, 2005 | 22.82 | 22.83 | 21.98 | 22.04 | 1,346,500 | -0.89(-3.86%) |
Feb 28, 2005 | 22.88 | 23.31 | 22.30 | 22.92 | 2,291,300 | +0.05(+0.20%) |
Feb 25, 2005 | 22.00 | 23.06 | 22.00 | 22.88 | 2,095,400 | +1.10(+5.05%) |
Feb 24, 2005 | 20.96 | 21.92 | 20.95 | 21.77 | 1,567,200 | +0.93(+4.46%) |
Feb 23, 2005 | 20.60 | 21.10 | 20.40 | 20.84 | 992,100 | +0.25(+1.21%) |
Feb 22, 2005 | 21.00 | 21.45 | 20.55 | 20.59 | 1,593,400 | -1.01(-4.65%) |
Feb 18, 2005 | 20.95 | 21.68 | 20.94 | 21.60 | 1,107,900 | +0.65(+3.08%) |
Feb 17, 2005 | 21.43 | 21.60 | 20.80 | 20.95 | 1,247,100 | -0.55(-2.56%) |
Feb 16, 2005 | 20.26 | 21.92 | 20.25 | 21.50 | 3,029,400 | +0.55(+2.65%) |
Feb 15, 2005 | 21.80 | 21.92 | 20.78 | 20.95 | 3,367,200 | -0.94(-4.27%) |
Feb 14, 2005 | 22.02 | 22.23 | 21.82 | 21.89 | 542,700 | -0.09(-0.43%) |
Feb 11, 2005 | 21.65 | 22.20 | 21.56 | 21.98 | 747,700 | +0.30(+1.41%) |
Feb 10, 2005 | 21.74 | 21.85 | 21.57 | 21.68 | 597,300 | +0.05(+0.21%) |
Feb 09, 2005 | 21.79 | 21.93 | 21.55 | 21.63 | 668,700 | -0.18(-0.80%) |
Feb 08, 2005 | 21.30 | 21.85 | 20.88 | 21.80 | 899,500 | +0.04(+0.18%) |
Feb 07, 2005 | 21.93 | 22.02 | 21.64 | 21.77 | 663,600 | -0.07(-0.34%) |
Feb 04, 2005 | 21.42 | 21.99 | 21.33 | 21.84 | 1,207,300 | +0.52(+2.44%) |
Feb 03, 2005 | 21.36 | 21.48 | 21.12 | 21.32 | 811,400 | -0.04(-0.19%) |
Feb 02, 2005 | 21.25 | 21.61 | 20.96 | 21.36 | 781,100 | +0.11(+0.52%) |
Feb 01, 2005 | 21.38 | 21.50 | 21.17 | 21.25 | 848,800 | +0.16(+0.73%) |
Jan 31, 2005 | 20.86 | 21.38 | 20.84 | 21.09 | 1,095,800 | +0.23(+1.13%) |
Jan 28, 2005 | 21.11 | 21.23 | 20.77 | 20.86 | 1,179,200 | -0.48(-2.27%) |
Jan 27, 2005 | 20.70 | 21.45 | 20.55 | 21.34 | 2,378,900 | +1.47(+7.40%) |
Jan 26, 2005 | 19.71 | 19.99 | 19.50 | 19.88 | 486,200 | +0.16(+0.84%) |
Jan 25, 2005 | 20.00 | 20.07 | 19.64 | 19.71 | 629,600 | -0.12(-0.63%) |
Jan 24, 2005 | 20.18 | 20.40 | 19.75 | 19.84 | 508,700 | -0.17(-0.85%) |
Jan 21, 2005 | 20.12 | 20.32 | 19.98 | 20.00 | 627,400 | +0.02(+0.08%) |
Jan 20, 2005 | 19.93 | 20.25 | 19.75 | 19.99 | 679,400 | -0.12(-0.62%) |
Jan 19, 2005 | 20.41 | 20.75 | 20.04 | 20.11 | 613,500 | -0.30(-1.45%) |
Jan 18, 2005 | 20.43 | 20.68 | 20.29 | 20.41 | 847,700 | +0.26(+1.29%) |
Jan 14, 2005 | 20.12 | 20.32 | 20.02 | 20.15 | 832,700 | +0.09(+0.45%) |
Jan 13, 2005 | 19.43 | 20.25 | 19.30 | 20.06 | 1,554,800 | +0.68(+3.54%) |
Jan 12, 2005 | 19.02 | 19.38 | 18.58 | 19.38 | 927,900 | +0.39(+2.08%) |
Jan 11, 2005 | 19.35 | 19.42 | 18.98 | 18.98 | 618,700 | -0.22(-1.15%) |
Jan 10, 2005 | 19.27 | 19.61 | 19.16 | 19.20 | 821,000 | +0.05(+0.26%) |
Jan 07, 2005 | 19.20 | 19.35 | 19.07 | 19.15 | 591,000 | -0.02(-0.08%) |
Jan 06, 2005 | 18.98 | 19.38 | 18.93 | 19.16 | 827,400 | +0.21(+1.13%) |
Jan 05, 2005 | 19.40 | 19.57 | 18.87 | 18.95 | 932,500 | -0.38(-1.94%) |
Jan 04, 2005 | 19.96 | 20.13 | 19.29 | 19.32 | 932,300 | -0.61(-3.04%) |
Jan 03, 2005 | 20.52 | 20.52 | 19.76 | 19.93 | 1,895,600 | -0.59(-2.90%) |
Dec 31, 2004 | 20.34 | 20.72 | 20.23 | 20.52 | 324,300 | +0.31(+1.56%) |
Dec 30, 2004 | 20.54 | 20.54 | 20.09 | 20.21 | 670,200 | -0.38(-1.85%) |
Dec 29, 2004 | 20.68 | 20.68 | 20.38 | 20.59 | 458,100 | +0.09(+0.44%) |
Dec 28, 2004 | 20.32 | 20.62 | 20.32 | 20.50 | 785,600 | +0.23(+1.11%) |
Dec 27, 2004 | 20.82 | 20.93 | 20.23 | 20.27 | 451,500 | -0.32(-1.53%) |
Dec 23, 2004 | 20.61 | 20.96 | 20.49 | 20.59 | 400,400 | -0.00(-0.02%) |
Dec 22, 2004 | 21.15 | 21.25 | 20.49 | 20.59 | 625,400 | -0.39(-1.86%) |
Dec 21, 2004 | 20.98 | 21.10 | 20.72 | 20.98 | 1,564,500 | +0.81(+4.01%) |
Dec 20, 2004 | 20.62 | 20.64 | 20.14 | 20.18 | 711,100 | -0.45(-2.18%) |
Dec 17, 2004 | 20.38 | 20.68 | 20.06 | 20.62 | 1,159,600 | +0.70(+3.51%) |
Dec 16, 2004 | 20.40 | 20.61 | 19.86 | 19.93 | 1,385,600 | -0.27(-1.31%) |
Dec 15, 2004 | 20.10 | 20.28 | 20.00 | 20.19 | 817,900 | +0.18(+0.90%) |
Dec 14, 2004 | 20.16 | 20.34 | 19.80 | 20.01 | 1,011,600 | -0.04(-0.22%) |
Dec 13, 2004 | 19.62 | 20.18 | 19.59 | 20.05 | 1,219,700 | +0.63(+3.24%) |
Dec 10, 2004 | 19.74 | 20.05 | 19.38 | 19.43 | 664,600 | -0.23(-1.20%) |
Dec 09, 2004 | 19.29 | 19.73 | 19.14 | 19.66 | 659,900 | +0.18(+0.90%) |
Dec 08, 2004 | 19.07 | 19.66 | 18.95 | 19.48 | 1,438,800 | -0.19(-0.94%) |
Dec 07, 2004 | 20.31 | 20.33 | 19.50 | 19.67 | 1,050,500 | -0.64(-3.15%) |
Dec 06, 2004 | 20.65 | 20.79 | 20.04 | 20.31 | 882,200 | -0.31(-1.50%) |
Dec 03, 2004 | 20.09 | 20.66 | 20.06 | 20.62 | 2,060,500 | +0.37(+1.83%) |
Dec 02, 2004 | 21.09 | 21.20 | 19.95 | 20.25 | 3,274,400 | -0.95(-4.48%) |
Dec 01, 2004 | 21.35 | 21.52 | 21.04 | 21.20 | 1,841,800 | -0.15(-0.70%) |
Nov 30, 2004 | 21.20 | 21.39 | 21.05 | 21.35 | 1,212,400 | +0.05(+0.26%) |
Nov 29, 2004 | 21.85 | 21.95 | 20.95 | 21.30 | 1,110,100 | -0.17(-0.79%) |
Nov 26, 2004 | 21.20 | 21.59 | 21.15 | 21.46 | 972,200 | +0.64(+3.05%) |
Nov 24, 2004 | 20.09 | 20.89 | 20.09 | 20.83 | 860,100 | +0.75(+3.76%) |
Nov 23, 2004 | 20.45 | 20.47 | 20.01 | 20.07 | 784,400 | -0.37(-1.81%) |
Nov 22, 2004 | 20.00 | 20.57 | 20.00 | 20.45 | 1,513,500 | +0.54(+2.71%) |
Nov 19, 2004 | 19.55 | 19.95 | 19.45 | 19.91 | 1,209,400 | +0.44(+2.26%) |
Nov 18, 2004 | 19.43 | 19.57 | 19.27 | 19.46 | 979,700 | +0.03(+0.15%) |
Nov 17, 2004 | 18.70 | 19.52 | 18.70 | 19.43 | 1,164,600 | +0.75(+4.04%) |
Nov 16, 2004 | 18.50 | 19.10 | 18.50 | 18.68 | 1,114,700 | +0.18(+0.95%) |
Nov 15, 2004 | 18.70 | 18.75 | 18.38 | 18.50 | 629,500 | -0.20(-1.04%) |
Nov 12, 2004 | 18.09 | 18.95 | 18.07 | 18.70 | 1,158,300 | +0.57(+3.17%) |
Nov 11, 2004 | 18.07 | 18.27 | 18.05 | 18.12 | 623,300 | +0.14(+0.75%) |
Nov 10, 2004 | 17.99 | 18.30 | 17.93 | 17.99 | 1,110,500 | +0.00(+0.03%) |
Nov 09, 2004 | 18.23 | 18.55 | 17.98 | 17.98 | 2,180,100 | -0.32(-1.72%) |
Nov 08, 2004 | 18.61 | 18.68 | 18.25 | 18.30 | 807,300 | -0.30(-1.61%) |
Nov 05, 2004 | 18.73 | 18.90 | 18.52 | 18.60 | 461,500 | -0.19(-1.01%) |
Nov 04, 2004 | 18.50 | 18.86 | 18.43 | 18.79 | 682,800 | +0.29(+1.57%) |
Nov 03, 2004 | 18.18 | 18.65 | 18.18 | 18.50 | 1,536,400 | +0.82(+4.64%) |
Nov 02, 2004 | 17.98 | 18.04 | 17.61 | 17.68 | 950,700 | -0.30(-1.64%) |
Nov 01, 2004 | 18.05 | 18.17 | 17.86 | 17.98 | 1,384,700 | +0.28(+1.55%) |
Oct 29, 2004 | 17.70 | 18.25 | 17.65 | 17.70 | 944,600 | +0.21(+1.23%) |
Oct 28, 2004 | 17.50 | 17.95 | 17.48 | 17.48 | 942,100 | -0.64(-3.53%) |
Oct 27, 2004 | 18.55 | 18.61 | 18.03 | 18.12 | 925,300 | -0.49(-2.63%) |
Oct 26, 2004 | 18.30 | 18.70 | 18.17 | 18.61 | 1,283,300 | +0.64(+3.56%) |
Oct 25, 2004 | 17.91 | 18.16 | 17.82 | 17.98 | 638,700 | +0.08(+0.42%) |
Oct 22, 2004 | 17.66 | 18.00 | 17.64 | 17.90 | 1,074,700 | +0.29(+1.65%) |
Oct 21, 2004 | 17.23 | 17.62 | 17.15 | 17.61 | 791,500 | +0.48(+2.83%) |
Oct 20, 2004 | 16.25 | 17.12 | 16.25 | 17.12 | 1,069,300 | +0.63(+3.82%) |
Oct 19, 2004 | 16.95 | 17.09 | 16.45 | 16.50 | 820,600 | -0.45(-2.68%) |
Oct 18, 2004 | 16.90 | 17.32 | 16.82 | 16.95 | 815,300 | +0.01(+0.06%) |
Oct 15, 2004 | 16.93 | 17.07 | 16.68 | 16.94 | 1,085,600 | -0.03(-0.18%) |
Oct 14, 2004 | 16.89 | 17.36 | 16.84 | 16.97 | 1,324,400 | +0.31(+1.89%) |
Oct 13, 2004 | 17.20 | 17.20 | 16.05 | 16.66 | 2,312,900 | -0.55(-3.20%) |
Oct 12, 2004 | 17.43 | 17.45 | 17.16 | 17.20 | 854,400 | -0.30(-1.69%) |
Oct 11, 2004 | 17.75 | 17.91 | 17.39 | 17.50 | 429,200 | -0.12(-0.71%) |
Oct 08, 2004 | 17.79 | 17.97 | 17.59 | 17.62 | 494,500 | -0.16(-0.87%) |
Oct 07, 2004 | 18.29 | 18.52 | 17.74 | 17.78 | 904,700 | -0.51(-2.79%) |
Oct 06, 2004 | 18.00 | 18.37 | 17.88 | 18.29 | 911,400 | +0.46(+2.58%) |
Oct 05, 2004 | 17.45 | 18.04 | 17.45 | 17.83 | 600,700 | +0.51(+2.97%) |
Oct 04, 2004 | 17.48 | 17.55 | 17.30 | 17.32 | 783,900 | -0.06(-0.37%) |
Oct 01, 2004 | 17.57 | 17.65 | 17.26 | 17.38 | 987,000 | -0.07(-0.37%) |
Sep 30, 2004 | 17.45 | 17.75 | 17.38 | 17.45 | 935,800 | -0.05(-0.31%) |
Sep 29, 2004 | 17.88 | 17.88 | 17.39 | 17.50 | 670,300 | -0.34(-1.93%) |
Sep 28, 2004 | 17.73 | 17.91 | 17.61 | 17.84 | 958,700 | +0.17(+0.99%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.57 | 17.67 | 555,600 | -0.30(-1.70%) |
Sep 24, 2004 | 17.70 | 18.09 | 17.70 | 17.98 | 704,000 | +0.40(+2.25%) |
Sep 23, 2004 | 19.12 | 19.12 | 17.56 | 17.58 | 820,900 | -0.23(-1.26%) |
Sep 22, 2004 | 17.60 | 17.82 | 17.45 | 17.80 | 1,145,800 | +0.25(+1.40%) |
Sep 21, 2004 | 17.34 | 17.66 | 17.30 | 17.56 | 1,393,900 | +0.22(+1.27%) |
Sep 20, 2004 | 17.12 | 17.50 | 17.12 | 17.34 | 829,500 | +0.21(+1.26%) |
Sep 17, 2004 | 17.18 | 17.35 | 17.04 | 17.12 | 452,000 | -0.05(-0.29%) |
Sep 16, 2004 | 17.11 | 17.40 | 17.11 | 17.18 | 408,600 | +0.07(+0.38%) |
Sep 15, 2004 | 17.35 | 17.47 | 17.11 | 17.11 | 392,200 | -0.21(-1.24%) |
Sep 14, 2004 | 17.52 | 17.57 | 17.20 | 17.32 | 669,400 | -0.20(-1.14%) |
Sep 13, 2004 | 17.27 | 17.73 | 17.18 | 17.52 | 1,162,200 | +0.45(+2.67%) |
Sep 10, 2004 | 17.40 | 17.70 | 16.93 | 17.07 | 1,685,600 | -0.22(-1.27%) |
Sep 09, 2004 | 16.55 | 17.48 | 16.50 | 17.29 | 1,275,600 | +0.62(+3.75%) |
Sep 08, 2004 | 16.77 | 17.03 | 16.65 | 16.66 | 344,300 | -0.16(-0.95%) |
Sep 07, 2004 | 16.85 | 16.92 | 16.63 | 16.82 | 568,700 | +0.10(+0.60%) |
Sep 03, 2004 | 16.70 | 16.81 | 16.61 | 16.73 | 415,100 | -0.04(-0.27%) |
Sep 02, 2004 | 16.40 | 16.84 | 16.29 | 16.77 | 649,200 | +0.43(+2.63%) |
Sep 01, 2004 | 15.97 | 16.41 | 15.92 | 16.34 | 833,700 | +0.30(+1.87%) |
Aug 31, 2004 | 15.56 | 16.09 | 15.56 | 16.04 | 972,000 | +0.48(+3.12%) |
Aug 30, 2004 | 16.05 | 16.14 | 15.50 | 15.55 | 570,800 | -0.45(-2.81%) |
Aug 27, 2004 | 15.51 | 16.23 | 15.50 | 16.00 | 1,064,900 | +0.50(+3.26%) |
Aug 26, 2004 | 15.05 | 15.54 | 15.02 | 15.50 | 1,239,200 | +0.33(+2.18%) |
Aug 25, 2004 | 15.50 | 15.78 | 14.90 | 15.17 | 6,016,500 | -1.47(-8.86%) |
Aug 24, 2004 | 16.64 | 16.82 | 16.43 | 16.64 | 682,800 | -0.07(-0.45%) |
Aug 23, 2004 | 16.95 | 17.21 | 16.66 | 16.72 | 488,900 | -0.18(-1.04%) |
Aug 20, 2004 | 16.98 | 17.23 | 16.88 | 16.89 | 400,600 | -0.09(-0.50%) |
Aug 19, 2004 | 16.98 | 17.20 | 16.85 | 16.98 | 569,000 | +0.12(+0.74%) |
Aug 18, 2004 | 16.52 | 16.87 | 16.37 | 16.86 | 426,000 | +0.33(+2.00%) |
Aug 17, 2004 | 16.98 | 17.04 | 16.46 | 16.52 | 635,600 | -0.36(-2.10%) |
Aug 16, 2004 | 16.18 | 17.35 | 16.18 | 16.88 | 1,085,200 | +0.82(+5.11%) |
Aug 13, 2004 | 16.10 | 16.25 | 15.95 | 16.06 | 339,700 | +0.04(+0.22%) |
Aug 12, 2004 | 16.27 | 16.34 | 15.93 | 16.02 | 445,700 | -0.23(-1.38%) |
Aug 11, 2004 | 16.29 | 16.39 | 16.10 | 16.25 | 479,200 | -0.04(-0.21%) |
Aug 10, 2004 | 16.26 | 16.40 | 16.15 | 16.29 | 672,400 | -0.02(-0.09%) |
Aug 09, 2004 | 15.85 | 16.46 | 15.82 | 16.30 | 526,200 | +0.41(+2.55%) |
Aug 06, 2004 | 16.11 | 16.20 | 15.81 | 15.89 | 917,100 | -0.52(-3.17%) |
Aug 05, 2004 | 17.13 | 17.23 | 16.36 | 16.41 | 1,307,500 | -0.71(-4.17%) |
Aug 04, 2004 | 17.50 | 17.69 | 17.12 | 17.13 | 1,803,100 | -0.57(-3.25%) |
Aug 03, 2004 | 17.49 | 17.71 | 17.48 | 17.70 | 765,000 | +0.22(+1.29%) |
Aug 02, 2004 | 17.80 | 17.80 | 17.20 | 17.48 | 1,099,500 | -0.44(-2.46%) |
Jul 30, 2004 | 17.20 | 18.05 | 17.19 | 17.92 | 1,070,000 | +0.72(+4.16%) |
Jul 29, 2004 | 16.99 | 17.32 | 16.89 | 17.20 | 1,102,700 | +0.21(+1.27%) |
Jul 28, 2004 | 16.39 | 17.02 | 16.39 | 16.99 | 1,171,000 | +0.61(+3.76%) |
Jul 27, 2004 | 16.00 | 16.42 | 15.81 | 16.38 | 1,614,400 | +0.44(+2.73%) |
Jul 26, 2004 | 17.75 | 17.84 | 15.76 | 15.94 | 4,108,800 | -1.92(-10.73%) |
Jul 23, 2004 | 18.00 | 18.32 | 17.82 | 17.86 | 512,200 | -0.21(-1.16%) |
Jul 22, 2004 | 18.07 | 18.10 | 17.49 | 18.07 | 1,053,300 | -0.05(-0.30%) |
Jul 21, 2004 | 19.10 | 19.23 | 18.05 | 18.12 | 1,100,300 | -0.88(-4.66%) |
Jul 20, 2004 | 19.00 | 19.20 | 18.75 | 19.00 | 756,000 | +0.00(+0.00%) |
Jul 19, 2004 | 19.06 | 19.10 | 18.94 | 19.00 | 585,700 | +0.00(+0.03%) |
Jul 16, 2004 | 19.43 | 19.62 | 18.95 | 19.00 | 1,206,700 | -0.25(-1.30%) |
Jul 15, 2004 | 19.19 | 19.55 | 18.90 | 19.25 | 883,700 | +0.06(+0.31%) |
Jul 14, 2004 | 18.43 | 19.22 | 18.43 | 19.19 | 803,500 | +0.59(+3.17%) |
Jul 13, 2004 | 18.85 | 18.86 | 18.54 | 18.60 | 502,400 | -0.25(-1.35%) |
Jul 12, 2004 | 19.16 | 19.27 | 18.82 | 18.86 | 810,300 | -0.08(-0.42%) |
Jul 09, 2004 | 18.35 | 19.12 | 18.20 | 18.93 | 1,890,000 | +0.33(+1.80%) |
Jul 08, 2004 | 18.45 | 18.80 | 18.26 | 18.60 | 774,000 | +0.15(+0.79%) |
Jul 07, 2004 | 17.98 | 18.49 | 17.98 | 18.45 | 740,300 | +0.36(+1.99%) |
Jul 06, 2004 | 17.91 | 18.25 | 17.88 | 18.09 | 899,700 | +0.23(+1.32%) |
Jul 02, 2004 | 17.90 | 17.98 | 17.71 | 17.86 | 376,900 | +0.02(+0.14%) |
Jul 01, 2004 | 18.00 | 18.00 | 17.70 | 17.84 | 572,600 | -0.16(-0.92%) |
Jun 30, 2004 | 18.23 | 18.25 | 17.80 | 18.00 | 901,400 | +0.00(+0.00%) |
Jun 29, 2004 | 17.38 | 18.09 | 17.25 | 18.00 | 1,092,400 | +0.63(+3.63%) |
Jun 28, 2004 | 18.23 | 18.36 | 17.36 | 17.37 | 1,497,200 | -0.88(-4.82%) |
Jun 25, 2004 | 17.68 | 18.25 | 17.62 | 18.25 | 3,051,700 | +0.57(+3.19%) |
Jun 24, 2004 | 17.75 | 17.91 | 17.60 | 17.68 | 1,341,200 | -0.06(-0.34%) |
Jun 23, 2004 | 17.38 | 17.84 | 17.30 | 17.75 | 1,245,700 | +0.37(+2.10%) |
Jun 22, 2004 | 17.11 | 17.38 | 17.00 | 17.38 | 727,300 | +0.30(+1.79%) |
Jun 21, 2004 | 16.75 | 17.20 | 16.72 | 17.07 | 1,204,000 | +0.37(+2.21%) |
Jun 18, 2004 | 16.62 | 16.72 | 16.35 | 16.70 | 1,228,600 | -0.16(-0.92%) |
Jun 17, 2004 | 16.65 | 16.91 | 16.55 | 16.86 | 1,397,800 | +0.27(+1.66%) |
Jun 16, 2004 | 16.25 | 16.65 | 16.11 | 16.59 | 1,287,600 | +0.34(+2.09%) |
Jun 15, 2004 | 15.70 | 16.25 | 15.70 | 16.25 | 1,149,100 | +0.60(+3.84%) |
Jun 14, 2004 | 15.57 | 15.68 | 15.14 | 15.64 | 996,300 | +0.14(+0.90%) |
Jun 10, 2004 | 15.25 | 15.55 | 15.25 | 15.51 | 328,300 | +0.28(+1.84%) |
Jun 09, 2004 | 15.62 | 15.62 | 15.21 | 15.22 | 486,200 | -0.45(-2.87%) |
Jun 08, 2004 | 15.78 | 15.88 | 15.56 | 15.68 | 872,700 | -0.10(-0.63%) |
Jun 07, 2004 | 15.43 | 15.88 | 15.43 | 15.78 | 628,200 | +0.44(+2.84%) |
Jun 04, 2004 | 15.36 | 15.55 | 15.09 | 15.34 | 906,600 | -0.02(-0.10%) |
Jun 03, 2004 | 15.75 | 15.80 | 15.28 | 15.36 | 1,043,500 | -0.39(-2.51%) |
Jun 02, 2004 | 15.99 | 15.99 | 15.71 | 15.75 | 866,800 | -0.06(-0.41%) |
Jun 01, 2004 | 15.44 | 15.85 | 15.40 | 15.81 | 956,200 | +0.39(+2.53%) |
May 28, 2004 | 15.17 | 15.45 | 15.05 | 15.43 | 947,900 | +0.28(+1.82%) |
May 27, 2004 | 15.22 | 15.30 | 15.00 | 15.15 | 614,500 | -0.01(-0.07%) |
May 26, 2004 | 15.09 | 15.25 | 14.86 | 15.16 | 739,000 | +0.12(+0.80%) |
May 25, 2004 | 14.99 | 15.19 | 14.74 | 15.04 | 1,491,100 | +0.34(+2.35%) |
May 24, 2004 | 14.25 | 14.79 | 14.22 | 14.70 | 684,600 | +0.58(+4.07%) |
May 21, 2004 | 14.24 | 14.38 | 14.07 | 14.12 | 527,900 | +0.00(+0.00%) |
May 20, 2004 | 14.32 | 14.53 | 14.07 | 14.12 | 835,700 | -0.18(-1.22%) |
May 19, 2004 | 14.43 | 14.66 | 14.15 | 14.29 | 843,200 | +0.12(+0.85%) |
May 18, 2004 | 14.09 | 14.21 | 13.90 | 14.18 | 896,700 | +0.31(+2.20%) |
May 17, 2004 | 14.05 | 14.18 | 13.80 | 13.87 | 589,700 | -0.16(-1.14%) |
May 14, 2004 | 14.05 | 14.19 | 13.77 | 14.03 | 532,500 | +0.04(+0.25%) |
May 13, 2004 | 14.00 | 14.19 | 13.78 | 13.99 | 793,400 | +0.05(+0.36%) |
May 12, 2004 | 14.18 | 14.22 | 13.45 | 13.95 | 1,039,800 | +0.38(+2.76%) |
May 11, 2004 | 13.50 | 13.69 | 13.35 | 13.57 | 1,014,000 | +0.43(+3.23%) |
May 10, 2004 | 13.50 | 13.61 | 12.43 | 13.14 | 1,705,900 | -0.76(-5.43%) |
May 07, 2004 | 14.55 | 14.82 | 13.86 | 13.90 | 709,900 | -0.72(-4.92%) |
May 06, 2004 | 14.91 | 14.99 | 14.46 | 14.62 | 686,600 | -0.38(-2.53%) |
May 05, 2004 | 15.19 | 15.20 | 14.93 | 15.00 | 1,070,800 | +0.09(+0.57%) |
May 04, 2004 | 14.88 | 15.10 | 14.80 | 14.91 | 1,700,200 | +0.12(+0.85%) |