Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.21 | 23.28 | 22.29 | 22.40 | 101,014 | -0.62(-2.70%) |
Apr 28, 2005 | 23.71 | 23.71 | 23.02 | 23.02 | 108,704 | -0.69(-2.91%) |
Apr 27, 2005 | 24.21 | 24.21 | 23.47 | 23.71 | 151,456 | -0.45(-1.87%) |
Apr 26, 2005 | 25.24 | 25.24 | 24.17 | 24.17 | 117,176 | -1.00(-3.96%) |
Apr 25, 2005 | 24.28 | 25.32 | 24.21 | 25.16 | 107,401 | +0.94(+3.86%) |
Apr 22, 2005 | 24.70 | 24.90 | 24.17 | 24.23 | 141,811 | -0.58(-2.35%) |
Apr 21, 2005 | 25.13 | 25.85 | 24.36 | 24.81 | 376,425 | +0.43(+1.76%) |
Apr 20, 2005 | 24.63 | 25.16 | 24.38 | 24.38 | 99,841 | -0.13(-0.53%) |
Apr 19, 2005 | 24.40 | 25.01 | 24.34 | 24.51 | 132,296 | +0.23(+0.95%) |
Apr 18, 2005 | 24.05 | 24.40 | 23.85 | 24.28 | 111,572 | +0.27(+1.12%) |
Apr 15, 2005 | 24.32 | 24.95 | 23.98 | 24.01 | 83,418 | -0.31(-1.26%) |
Apr 14, 2005 | 24.89 | 25.24 | 24.32 | 24.32 | 121,086 | -0.38(-1.52%) |
Apr 13, 2005 | 25.20 | 25.26 | 24.37 | 24.70 | 93,715 | -0.51(-2.01%) |
Apr 12, 2005 | 25.51 | 25.99 | 24.90 | 25.20 | 225,099 | -0.27(-1.05%) |
Apr 11, 2005 | 27.20 | 27.24 | 25.32 | 25.47 | 376,686 | -1.71(-6.29%) |
Apr 08, 2005 | 27.70 | 28.12 | 27.17 | 27.18 | 90,456 | -0.59(-2.13%) |
Apr 07, 2005 | 28.39 | 28.39 | 27.47 | 27.77 | 109,356 | -0.61(-2.16%) |
Apr 06, 2005 | 27.17 | 28.50 | 27.15 | 28.39 | 194,469 | +1.22(+4.49%) |
Apr 05, 2005 | 27.04 | 27.37 | 27.01 | 27.17 | 131,644 | +0.31(+1.17%) |
Apr 04, 2005 | 26.70 | 27.47 | 26.61 | 26.85 | 171,137 | +0.15(+0.57%) |
Apr 01, 2005 | 27.11 | 27.54 | 26.37 | 26.70 | 204,635 | -0.22(-0.83%) |
Mar 31, 2005 | 26.85 | 27.04 | 26.39 | 26.92 | 227,836 | +0.25(+0.95%) |
Mar 30, 2005 | 26.66 | 27.05 | 25.36 | 26.67 | 538,048 | +0.93(+3.61%) |
Mar 29, 2005 | 26.39 | 26.39 | 25.63 | 25.74 | 316,598 | -0.65(-2.47%) |
Mar 28, 2005 | 25.74 | 26.62 | 25.46 | 26.39 | 263,549 | +1.04(+4.08%) |
Mar 24, 2005 | 24.74 | 25.57 | 24.60 | 25.36 | 141,159 | +0.61(+2.48%) |
Mar 23, 2005 | 25.34 | 25.34 | 24.55 | 24.74 | 174,526 | -0.71(-2.80%) |
Mar 22, 2005 | 25.28 | 25.70 | 24.93 | 25.46 | 138,422 | +0.25(+1.00%) |
Mar 21, 2005 | 23.63 | 26.48 | 23.46 | 25.20 | 372,775 | +1.76(+7.49%) |
Mar 18, 2005 | 23.19 | 23.52 | 22.79 | 23.45 | 179,740 | +0.45(+1.93%) |
Mar 17, 2005 | 22.86 | 23.13 | 22.48 | 23.00 | 87,980 | +0.25(+1.11%) |
Mar 16, 2005 | 22.97 | 22.97 | 22.67 | 22.75 | 107,401 | -0.28(-1.23%) |
Mar 15, 2005 | 22.63 | 23.33 | 22.63 | 23.03 | 132,426 | +0.48(+2.14%) |
Mar 14, 2005 | 23.71 | 24.01 | 22.29 | 22.55 | 120,304 | -1.16(-4.89%) |
Mar 11, 2005 | 23.21 | 23.72 | 22.48 | 23.71 | 247,257 | +0.45(+1.91%) |
Mar 10, 2005 | 20.79 | 23.81 | 20.79 | 23.26 | 732,517 | +3.24(+16.17%) |
Mar 09, 2005 | 20.25 | 20.29 | 19.95 | 20.02 | 81,463 | -0.19(-0.95%) |
Mar 08, 2005 | 20.24 | 20.84 | 20.14 | 20.22 | 71,557 | -0.12(-0.57%) |
Mar 07, 2005 | 20.82 | 21.08 | 20.17 | 20.33 | 75,597 | -0.58(-2.79%) |
Mar 04, 2005 | 20.83 | 20.97 | 20.68 | 20.91 | 93,063 | +0.12(+0.59%) |
Mar 03, 2005 | 20.98 | 20.98 | 20.52 | 20.79 | 176,221 | -0.18(-0.88%) |
Mar 02, 2005 | 20.71 | 21.10 | 20.60 | 20.98 | 154,714 | +0.07(+0.33%) |
Mar 01, 2005 | 20.83 | 21.29 | 20.81 | 20.91 | 49,790 | +0.17(+0.81%) |
Feb 28, 2005 | 20.77 | 20.92 | 20.68 | 20.74 | 105,706 | -0.03(-0.15%) |
Feb 25, 2005 | 20.23 | 20.78 | 20.23 | 20.77 | 90,065 | +0.54(+2.65%) |
Feb 24, 2005 | 20.18 | 20.25 | 19.86 | 20.23 | 46,922 | -0.02(-0.11%) |
Feb 23, 2005 | 19.66 | 20.33 | 19.61 | 20.25 | 77,944 | +0.60(+3.04%) |
Feb 22, 2005 | 20.56 | 20.71 | 19.61 | 19.66 | 97,755 | -0.91(-4.40%) |
Feb 18, 2005 | 20.52 | 20.82 | 20.41 | 20.56 | 87,849 | +0.00(+0.00%) |
Feb 17, 2005 | 20.64 | 20.91 | 20.36 | 20.56 | 57,089 | -0.08(-0.37%) |
Feb 16, 2005 | 20.52 | 20.83 | 20.35 | 20.64 | 67,516 | +0.04(+0.19%) |
Feb 15, 2005 | 20.22 | 20.60 | 20.11 | 20.60 | 44,967 | +0.41(+2.05%) |
Feb 14, 2005 | 20.83 | 20.83 | 20.10 | 20.19 | 66,343 | -0.57(-2.74%) |
Feb 11, 2005 | 20.79 | 21.18 | 20.59 | 20.75 | 97,625 | +0.04(+0.18%) |
Feb 10, 2005 | 19.87 | 20.92 | 19.87 | 20.71 | 87,458 | +0.77(+3.85%) |
Feb 09, 2005 | 20.78 | 21.01 | 19.86 | 19.95 | 114,439 | -0.91(-4.34%) |
Feb 08, 2005 | 21.07 | 21.07 | 20.34 | 20.85 | 149,370 | -0.31(-1.45%) |
Feb 07, 2005 | 21.39 | 21.41 | 21.12 | 21.16 | 41,578 | -0.28(-1.29%) |
Feb 04, 2005 | 21.37 | 21.76 | 21.18 | 21.44 | 137,118 | +0.15(+0.68%) |
Feb 03, 2005 | 21.87 | 21.87 | 21.06 | 21.29 | 77,031 | -0.55(-2.53%) |
Feb 02, 2005 | 21.06 | 21.89 | 20.85 | 21.84 | 213,498 | +0.78(+3.72%) |
Feb 01, 2005 | 21.41 | 21.48 | 20.77 | 21.06 | 166,576 | -0.33(-1.54%) |
Jan 31, 2005 | 21.18 | 21.60 | 21.10 | 21.39 | 101,926 | +0.31(+1.49%) |
Jan 28, 2005 | 21.36 | 21.37 | 20.91 | 21.08 | 68,820 | -0.05(-0.25%) |
Jan 27, 2005 | 20.75 | 21.42 | 20.69 | 21.13 | 121,477 | +0.80(+3.92%) |
Jan 26, 2005 | 20.56 | 20.79 | 20.17 | 20.33 | 93,063 | -0.19(-0.93%) |
Jan 25, 2005 | 20.68 | 21.25 | 20.45 | 20.52 | 167,749 | +0.00(+0.00%) |
Jan 24, 2005 | 21.90 | 22.02 | 20.48 | 20.52 | 319,205 | -1.30(-5.98%) |
Jan 21, 2005 | 22.98 | 23.05 | 21.77 | 21.83 | 278,930 | -1.22(-5.29%) |
Jan 20, 2005 | 23.98 | 23.98 | 22.90 | 23.05 | 118,740 | -0.99(-4.12%) |
Jan 19, 2005 | 24.55 | 24.55 | 23.86 | 24.04 | 79,508 | -0.32(-1.32%) |
Jan 18, 2005 | 24.28 | 25.08 | 24.21 | 24.36 | 248,560 | -0.12(-0.47%) |
Jan 14, 2005 | 23.82 | 24.64 | 23.82 | 24.47 | 138,943 | +0.48(+1.98%) |
Jan 13, 2005 | 24.32 | 24.43 | 23.78 | 24.00 | 166,576 | -0.21(-0.86%) |
Jan 12, 2005 | 25.20 | 25.24 | 23.58 | 24.21 | 188,473 | -0.65(-2.62%) |
Jan 11, 2005 | 24.51 | 24.93 | 23.68 | 24.86 | 212,325 | +0.46(+1.89%) |
Jan 10, 2005 | 24.09 | 24.65 | 23.17 | 24.40 | 414,615 | -0.46(-1.85%) |
Jan 07, 2005 | 25.01 | 25.10 | 24.24 | 24.86 | 289,487 | -0.14(-0.55%) |
Jan 06, 2005 | 24.82 | 25.01 | 24.74 | 25.00 | 163,317 | +0.12(+0.49%) |
Jan 05, 2005 | 25.89 | 25.99 | 24.58 | 24.87 | 110,659 | -1.19(-4.56%) |
Jan 04, 2005 | 26.12 | 26.20 | 25.39 | 26.06 | 178,306 | -0.05(-0.21%) |
Jan 03, 2005 | 26.12 | 26.24 | 25.33 | 26.12 | 148,719 | +0.15(+0.56%) |
Dec 31, 2004 | 25.86 | 26.08 | 25.51 | 25.97 | 178,046 | +0.38(+1.50%) |
Dec 30, 2004 | 26.71 | 26.85 | 25.05 | 25.59 | 670,214 | -1.12(-4.19%) |
Dec 29, 2004 | 28.00 | 28.00 | 26.42 | 26.71 | 230,052 | -1.45(-5.15%) |
Dec 28, 2004 | 27.97 | 28.20 | 27.24 | 28.16 | 90,065 | +0.29(+1.05%) |
Dec 27, 2004 | 27.35 | 27.87 | 27.20 | 27.87 | 62,042 | +0.63(+2.31%) |
Dec 23, 2004 | 27.90 | 27.91 | 27.19 | 27.24 | 58,653 | -0.54(-1.96%) |
Dec 22, 2004 | 27.67 | 28.08 | 27.67 | 27.78 | 59,435 | +0.16(+0.58%) |
Dec 21, 2004 | 27.35 | 27.93 | 27.04 | 27.62 | 82,114 | +0.42(+1.55%) |
Dec 20, 2004 | 26.55 | 27.46 | 26.55 | 27.20 | 87,589 | +0.73(+2.75%) |
Dec 17, 2004 | 28.08 | 28.20 | 26.42 | 26.47 | 236,569 | -1.90(-6.71%) |
Dec 16, 2004 | 27.24 | 28.38 | 24.18 | 28.37 | 816,587 | +0.68(+2.44%) |
Dec 15, 2004 | 26.63 | 27.70 | 26.63 | 27.70 | 170,486 | +1.26(+4.76%) |
Dec 14, 2004 | 25.05 | 26.47 | 25.05 | 26.44 | 81,072 | +1.35(+5.38%) |
Dec 13, 2004 | 24.52 | 25.24 | 23.93 | 25.09 | 131,514 | +0.11(+0.43%) |
Dec 10, 2004 | 25.29 | 25.45 | 24.87 | 24.98 | 123,302 | -0.31(-1.21%) |
Dec 09, 2004 | 25.89 | 25.89 | 25.24 | 25.29 | 148,979 | -0.63(-2.43%) |
Dec 08, 2004 | 24.36 | 25.92 | 24.11 | 25.92 | 136,988 | +1.94(+8.10%) |
Dec 07, 2004 | 25.07 | 25.15 | 23.86 | 23.98 | 170,095 | -1.04(-4.17%) |
Dec 06, 2004 | 24.70 | 25.07 | 24.40 | 25.02 | 115,612 | +0.49(+2.00%) |
Dec 03, 2004 | 23.78 | 24.55 | 23.78 | 24.53 | 221,710 | +0.86(+3.63%) |
Dec 02, 2004 | 23.41 | 23.78 | 23.40 | 23.67 | 103,621 | +0.27(+1.15%) |
Dec 01, 2004 | 22.90 | 23.52 | 22.90 | 23.40 | 167,879 | +0.58(+2.56%) |
Nov 30, 2004 | 22.63 | 22.90 | 22.41 | 22.82 | 99,711 | +0.30(+1.33%) |
Nov 29, 2004 | 22.25 | 22.63 | 22.20 | 22.52 | 57,089 | +0.48(+2.19%) |
Nov 26, 2004 | 21.87 | 22.13 | 21.87 | 22.03 | 21,506 | +0.22(+1.02%) |
Nov 24, 2004 | 21.80 | 22.07 | 21.74 | 21.81 | 37,407 | +0.21(+0.96%) |
Nov 23, 2004 | 21.51 | 21.65 | 21.51 | 21.60 | 49,138 | +0.10(+0.46%) |
Nov 22, 2004 | 21.11 | 21.59 | 21.04 | 21.51 | 56,177 | +0.39(+1.85%) |
Nov 19, 2004 | 21.47 | 21.47 | 20.71 | 21.11 | 48,617 | -0.30(-1.40%) |
Nov 18, 2004 | 21.65 | 21.65 | 21.32 | 21.41 | 32,194 | -0.07(-0.32%) |
Nov 17, 2004 | 20.75 | 21.54 | 20.75 | 21.48 | 87,198 | +0.77(+3.74%) |
Nov 16, 2004 | 20.52 | 20.83 | 20.52 | 20.71 | 94,627 | +0.31(+1.50%) |
Nov 15, 2004 | 20.56 | 20.56 | 19.64 | 20.40 | 138,291 | -0.16(-0.78%) |
Nov 12, 2004 | 20.62 | 20.70 | 20.39 | 20.56 | 69,080 | +0.05(+0.22%) |
Nov 11, 2004 | 20.67 | 20.79 | 20.18 | 20.52 | 94,236 | -0.14(-0.67%) |
Nov 10, 2004 | 21.10 | 21.14 | 20.37 | 20.65 | 145,460 | +0.84(+4.22%) |
Nov 09, 2004 | 19.83 | 19.92 | 19.70 | 19.82 | 61,130 | +0.02(+0.12%) |
Nov 08, 2004 | 19.45 | 19.95 | 19.43 | 19.79 | 50,311 | +0.35(+1.82%) |
Nov 05, 2004 | 19.52 | 19.52 | 19.37 | 19.44 | 34,410 | +0.00(+0.00%) |
Nov 04, 2004 | 19.14 | 19.45 | 19.14 | 19.44 | 28,935 | +0.12(+0.64%) |
Nov 03, 2004 | 19.07 | 19.38 | 19.07 | 19.32 | 22,288 | +0.33(+1.74%) |
Nov 02, 2004 | 18.68 | 19.14 | 18.68 | 18.99 | 34,931 | +0.31(+1.64%) |
Nov 01, 2004 | 18.91 | 19.03 | 18.68 | 18.68 | 24,504 | -0.26(-1.38%) |
Oct 29, 2004 | 19.06 | 19.17 | 18.93 | 18.94 | 18,378 | -0.12(-0.60%) |
Oct 28, 2004 | 19.19 | 19.27 | 19.02 | 19.06 | 31,803 | -0.13(-0.68%) |
Oct 27, 2004 | 19.30 | 19.53 | 19.17 | 19.19 | 23,461 | -0.07(-0.36%) |
Oct 26, 2004 | 19.45 | 19.45 | 19.25 | 19.26 | 70,775 | -0.08(-0.40%) |
Oct 25, 2004 | 18.70 | 19.36 | 18.64 | 19.33 | 38,189 | +0.54(+2.86%) |
Oct 22, 2004 | 18.73 | 18.99 | 18.67 | 18.80 | 16,944 | -0.01(-0.04%) |
Oct 21, 2004 | 19.49 | 19.49 | 18.49 | 18.80 | 96,713 | -0.49(-2.54%) |
Oct 20, 2004 | 18.80 | 19.30 | 18.76 | 19.30 | 71,166 | +0.42(+2.24%) |
Oct 19, 2004 | 19.07 | 19.07 | 18.84 | 18.87 | 22,158 | -0.19(-1.01%) |
Oct 18, 2004 | 18.30 | 19.07 | 18.30 | 19.07 | 43,664 | +0.43(+2.31%) |
Oct 15, 2004 | 18.17 | 18.65 | 18.17 | 18.64 | 30,369 | +0.52(+2.88%) |
Oct 14, 2004 | 17.91 | 18.13 | 17.91 | 18.11 | 20,202 | +0.21(+1.16%) |
Oct 13, 2004 | 18.41 | 18.51 | 17.91 | 17.91 | 38,059 | -0.50(-2.71%) |
Oct 12, 2004 | 18.67 | 18.70 | 18.18 | 18.41 | 22,549 | -0.27(-1.44%) |
Oct 11, 2004 | 18.76 | 18.76 | 18.51 | 18.67 | 27,241 | +0.26(+1.42%) |
Oct 08, 2004 | 18.01 | 18.41 | 17.91 | 18.41 | 39,754 | +0.40(+2.21%) |
Oct 07, 2004 | 18.95 | 18.98 | 17.95 | 18.01 | 52,006 | -0.88(-4.67%) |
Oct 06, 2004 | 18.68 | 18.91 | 18.68 | 18.90 | 39,884 | +0.44(+2.37%) |
Oct 05, 2004 | 18.91 | 18.91 | 18.42 | 18.46 | 41,448 | -0.57(-2.98%) |
Oct 04, 2004 | 19.33 | 19.33 | 18.82 | 19.03 | 75,206 | -0.30(-1.55%) |
Oct 01, 2004 | 18.49 | 19.63 | 18.49 | 19.33 | 86,416 | +0.91(+4.96%) |
Sep 30, 2004 | 18.38 | 18.72 | 18.22 | 18.41 | 87,589 | +0.02(+0.13%) |
Sep 29, 2004 | 17.45 | 18.41 | 17.44 | 18.39 | 113,657 | +1.04(+5.97%) |
Sep 28, 2004 | 17.11 | 17.81 | 17.11 | 17.35 | 126,821 | +0.28(+1.66%) |
Sep 27, 2004 | 17.15 | 17.32 | 17.06 | 17.07 | 47,965 | -0.46(-2.63%) |
Sep 24, 2004 | 17.11 | 17.57 | 17.03 | 17.53 | 88,892 | +0.59(+3.49%) |
Sep 23, 2004 | 16.92 | 17.06 | 16.92 | 16.94 | 10,427 | +0.06(+0.36%) |
Sep 22, 2004 | 17.62 | 17.62 | 16.88 | 16.88 | 18,508 | -0.74(-4.22%) |
Sep 21, 2004 | 17.30 | 17.65 | 17.30 | 17.62 | 31,412 | +0.36(+2.09%) |
Sep 20, 2004 | 16.98 | 17.28 | 16.96 | 17.26 | 25,155 | +0.19(+1.12%) |
Sep 17, 2004 | 17.12 | 17.13 | 16.76 | 17.07 | 34,931 | -0.06(-0.36%) |
Sep 16, 2004 | 17.22 | 17.30 | 16.86 | 17.13 | 126,561 | -0.05(-0.31%) |
Sep 15, 2004 | 16.49 | 17.20 | 16.48 | 17.19 | 45,749 | +0.77(+4.67%) |
Sep 14, 2004 | 16.23 | 16.50 | 16.03 | 16.42 | 13,164 | +0.19(+1.18%) |
Sep 13, 2004 | 16.07 | 16.53 | 16.06 | 16.23 | 28,023 | +0.04(+0.24%) |
Sep 10, 2004 | 16.53 | 16.53 | 16.03 | 16.19 | 42,751 | -0.38(-2.27%) |
Sep 09, 2004 | 16.50 | 16.59 | 16.34 | 16.56 | 34,019 | +0.00(+0.00%) |
Sep 08, 2004 | 16.11 | 16.78 | 16.09 | 16.56 | 29,587 | +0.45(+2.81%) |
Sep 07, 2004 | 16.30 | 16.37 | 15.95 | 16.11 | 41,318 | -0.16(-0.99%) |
Sep 03, 2004 | 15.57 | 16.27 | 15.11 | 16.27 | 44,446 | +0.59(+3.77%) |
Sep 02, 2004 | 16.07 | 16.41 | 15.47 | 15.68 | 83,809 | -0.47(-2.90%) |
Sep 01, 2004 | 16.11 | 16.53 | 16.11 | 16.15 | 28,675 | +0.00(+0.00%) |
Aug 31, 2004 | 16.34 | 16.37 | 16.00 | 16.15 | 28,023 | -0.27(-1.64%) |
Aug 30, 2004 | 16.73 | 16.73 | 16.35 | 16.42 | 23,331 | -0.23(-1.38%) |
Aug 27, 2004 | 16.69 | 16.69 | 16.53 | 16.65 | 23,461 | -0.04(-0.23%) |
Aug 26, 2004 | 17.30 | 17.30 | 16.66 | 16.69 | 45,098 | -0.55(-3.20%) |
Aug 25, 2004 | 17.32 | 17.34 | 17.15 | 17.24 | 17,596 | -0.03(-0.18%) |
Aug 24, 2004 | 17.39 | 17.49 | 17.24 | 17.27 | 16,683 | -0.07(-0.40%) |
Aug 23, 2004 | 17.76 | 17.80 | 17.33 | 17.34 | 16,553 | -0.37(-2.08%) |
Aug 20, 2004 | 16.86 | 18.07 | 16.86 | 17.71 | 95,149 | +0.85(+5.05%) |
Aug 19, 2004 | 16.76 | 16.94 | 16.49 | 16.86 | 65,822 | +0.18(+1.10%) |
Aug 18, 2004 | 16.68 | 16.73 | 16.59 | 16.67 | 79,638 | +0.00(+0.00%) |
Aug 17, 2004 | 17.05 | 17.11 | 16.63 | 16.67 | 59,826 | -0.33(-1.94%) |
Aug 16, 2004 | 17.07 | 17.17 | 16.88 | 17.00 | 21,636 | -0.02(-0.14%) |
Aug 13, 2004 | 16.88 | 17.09 | 16.73 | 17.02 | 21,506 | +0.15(+0.86%) |
Aug 12, 2004 | 17.27 | 17.27 | 16.88 | 16.88 | 20,854 | -0.38(-2.22%) |
Aug 11, 2004 | 16.99 | 17.30 | 16.86 | 17.26 | 67,125 | +0.24(+1.40%) |
Aug 10, 2004 | 16.77 | 17.10 | 16.77 | 17.02 | 29,848 | +0.25(+1.51%) |
Aug 09, 2004 | 16.69 | 16.89 | 16.69 | 16.77 | 24,243 | +0.08(+0.46%) |
Aug 06, 2004 | 17.68 | 17.68 | 16.65 | 16.69 | 80,681 | -1.04(-5.84%) |
Aug 05, 2004 | 17.76 | 18.26 | 17.68 | 17.73 | 90,196 | +0.08(+0.48%) |
Aug 04, 2004 | 17.57 | 17.91 | 17.23 | 17.65 | 86,937 | +0.19(+1.10%) |
Aug 03, 2004 | 17.53 | 17.92 | 17.45 | 17.45 | 38,580 | +0.02(+0.09%) |
Aug 02, 2004 | 17.22 | 17.49 | 17.15 | 17.44 | 47,704 | -0.17(-0.96%) |
Jul 30, 2004 | 18.37 | 18.37 | 17.19 | 17.61 | 104,272 | -0.71(-3.89%) |
Jul 29, 2004 | 16.68 | 18.51 | 16.66 | 18.32 | 178,958 | +1.63(+9.79%) |
Jul 28, 2004 | 16.37 | 16.69 | 16.19 | 16.69 | 137,118 | +0.31(+1.92%) |
Jul 27, 2004 | 16.30 | 16.56 | 16.27 | 16.37 | 71,817 | +0.18(+1.09%) |
Jul 26, 2004 | 16.23 | 16.53 | 16.13 | 16.20 | 83,679 | +0.08(+0.52%) |
Jul 23, 2004 | 16.11 | 16.22 | 15.87 | 16.11 | 77,683 | -0.31(-1.87%) |
Jul 22, 2004 | 16.31 | 16.58 | 16.12 | 16.42 | 117,046 | +0.08(+0.52%) |
Jul 21, 2004 | 15.97 | 16.42 | 15.64 | 16.33 | 107,270 | +0.41(+2.60%) |
Jul 20, 2004 | 15.42 | 16.01 | 15.38 | 15.92 | 152,238 | +0.50(+3.23%) |
Jul 19, 2004 | 15.73 | 15.73 | 15.27 | 15.42 | 143,766 | -0.42(-2.66%) |
Jul 16, 2004 | 16.65 | 16.73 | 15.54 | 15.84 | 86,285 | -0.73(-4.40%) |
Jul 15, 2004 | 17.07 | 17.72 | 16.30 | 16.57 | 307,996 | -0.38(-2.26%) |
Jul 14, 2004 | 16.11 | 17.19 | 16.03 | 16.96 | 532,704 | +1.73(+11.33%) |
Jul 13, 2004 | 15.27 | 15.34 | 15.12 | 15.23 | 49,008 | -0.02(-0.10%) |
Jul 12, 2004 | 15.23 | 15.27 | 15.11 | 15.24 | 40,536 | +0.02(+0.10%) |
Jul 09, 2004 | 15.11 | 15.23 | 15.08 | 15.23 | 28,023 | +0.15(+1.02%) |
Jul 08, 2004 | 15.02 | 15.11 | 14.88 | 15.08 | 39,102 | +0.00(+0.00%) |
Jul 07, 2004 | 14.92 | 15.08 | 14.91 | 15.08 | 34,801 | +0.19(+1.29%) |
Jul 06, 2004 | 14.88 | 14.98 | 14.68 | 14.88 | 44,055 | +0.00(+0.00%) |
Jul 02, 2004 | 14.94 | 14.94 | 14.73 | 14.88 | 45,358 | +0.00(+0.00%) |
Jul 01, 2004 | 14.58 | 14.91 | 14.58 | 14.88 | 72,991 | +0.27(+1.84%) |
Jun 30, 2004 | 14.52 | 14.65 | 14.50 | 14.62 | 78,465 | +0.10(+0.69%) |
Jun 29, 2004 | 14.51 | 14.68 | 14.46 | 14.52 | 60,087 | +0.01(+0.05%) |
Jun 28, 2004 | 14.58 | 14.75 | 14.50 | 14.51 | 46,662 | -0.18(-1.25%) |
Jun 25, 2004 | 14.65 | 14.73 | 14.50 | 14.69 | 53,439 | +0.04(+0.26%) |
Jun 24, 2004 | 14.69 | 14.87 | 14.62 | 14.65 | 63,085 | -0.01(-0.05%) |
Jun 23, 2004 | 14.66 | 14.73 | 14.54 | 14.66 | 113,657 | +0.01(+0.05%) |
Jun 22, 2004 | 14.81 | 14.85 | 14.65 | 14.65 | 116,133 | -0.05(-0.31%) |
Jun 21, 2004 | 14.74 | 14.74 | 14.46 | 14.70 | 293,006 | -0.12(-0.78%) |
Jun 18, 2004 | 15.19 | 15.34 | 14.78 | 14.81 | 80,941 | -0.21(-1.38%) |
Jun 17, 2004 | 14.31 | 15.02 | 14.27 | 15.02 | 220,797 | +1.29(+9.39%) |
Jun 16, 2004 | 13.68 | 13.79 | 13.62 | 13.73 | 22,158 | +0.05(+0.39%) |
Jun 15, 2004 | 13.50 | 13.76 | 13.50 | 13.68 | 45,098 | +0.10(+0.73%) |
Jun 14, 2004 | 13.69 | 13.69 | 13.51 | 13.58 | 67,256 | -0.16(-1.17%) |
Jun 10, 2004 | 13.73 | 13.81 | 13.69 | 13.74 | 41,057 | -0.02(-0.11%) |
Jun 09, 2004 | 13.31 | 13.76 | 13.31 | 13.76 | 61,260 | +0.39(+2.93%) |
Jun 08, 2004 | 13.31 | 13.58 | 13.31 | 13.36 | 33,628 | +0.05(+0.40%) |
Jun 07, 2004 | 13.09 | 13.31 | 13.05 | 13.31 | 10,166 | +0.23(+1.76%) |
Jun 04, 2004 | 12.93 | 13.16 | 12.89 | 13.08 | 34,279 | +0.25(+1.97%) |
Jun 03, 2004 | 12.48 | 12.97 | 12.47 | 12.83 | 17,726 | +0.36(+2.89%) |
Jun 02, 2004 | 12.63 | 12.66 | 12.47 | 12.47 | 19,811 | -0.12(-0.97%) |
Jun 01, 2004 | 13.22 | 13.35 | 12.47 | 12.59 | 25,286 | -0.63(-4.76%) |
May 28, 2004 | 13.35 | 13.43 | 13.22 | 13.22 | 87,198 | +0.02(+0.18%) |
May 27, 2004 | 13.20 | 13.30 | 13.14 | 13.20 | 77,422 | +0.11(+0.82%) |
May 26, 2004 | 12.74 | 13.16 | 12.74 | 13.09 | 100,232 | +0.97(+7.97%) |
May 25, 2004 | 11.75 | 12.18 | 11.75 | 12.12 | 16,292 | +0.38(+3.20%) |
May 24, 2004 | 11.56 | 11.75 | 11.56 | 11.75 | 9,775 | +0.24(+2.07%) |
May 21, 2004 | 11.24 | 11.51 | 11.24 | 11.51 | 11,339 | +0.23(+2.04%) |
May 20, 2004 | 11.39 | 11.51 | 11.16 | 11.28 | 11,339 | -0.11(-0.94%) |
May 19, 2004 | 11.35 | 11.47 | 11.29 | 11.39 | 29,326 | +0.11(+0.95%) |
May 18, 2004 | 10.97 | 11.32 | 10.97 | 11.28 | 11,991 | +0.31(+2.80%) |
May 17, 2004 | 11.26 | 11.26 | 10.75 | 10.97 | 27,501 | -0.31(-2.72%) |
May 14, 2004 | 11.35 | 11.43 | 11.14 | 11.28 | 21,766 | -0.09(-0.81%) |
May 13, 2004 | 11.47 | 11.55 | 11.35 | 11.37 | 16,683 | -0.10(-0.87%) |
May 12, 2004 | 11.22 | 11.49 | 11.18 | 11.47 | 22,940 | +0.25(+2.26%) |
May 11, 2004 | 11.51 | 11.51 | 11.16 | 11.22 | 19,811 | -0.26(-2.27%) |
May 10, 2004 | 11.95 | 11.95 | 11.48 | 11.48 | 18,117 | -0.55(-4.59%) |
May 07, 2004 | 12.51 | 12.51 | 12.01 | 12.03 | 16,683 | -0.44(-3.51%) |
May 06, 2004 | 12.97 | 12.97 | 12.31 | 12.47 | 20,854 | -0.50(-3.85%) |
May 05, 2004 | 13.15 | 13.17 | 12.97 | 12.97 | 16,292 | -0.18(-1.34%) |
May 04, 2004 | 13.04 | 13.15 | 12.90 | 13.14 | 6,517 | +0.10(+0.76%) |