Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.84 | 14.84 | 14.68 | 14.77 | 1,142,235 | +0.06(+0.44%) |
Apr 28, 2005 | 14.74 | 14.83 | 14.69 | 14.71 | 858,202 | -0.28(-1.90%) |
Apr 27, 2005 | 14.99 | 15.02 | 14.91 | 14.99 | 741,479 | -0.11(-0.71%) |
Apr 26, 2005 | 15.12 | 15.14 | 15.06 | 15.10 | 570,391 | -0.17(-1.11%) |
Apr 25, 2005 | 15.22 | 15.28 | 15.19 | 15.27 | 593,939 | +0.05(+0.35%) |
Apr 22, 2005 | 15.17 | 15.26 | 15.04 | 15.22 | 737,554 | -0.06(-0.42%) |
Apr 21, 2005 | 15.25 | 15.32 | 15.21 | 15.28 | 427,647 | +0.13(+0.86%) |
Apr 20, 2005 | 15.21 | 15.29 | 15.15 | 15.15 | 470,674 | -0.27(-1.77%) |
Apr 19, 2005 | 15.34 | 15.45 | 15.32 | 15.43 | 508,177 | +0.05(+0.31%) |
Apr 18, 2005 | 15.32 | 15.39 | 15.24 | 15.38 | 461,952 | -0.05(-0.34%) |
Apr 15, 2005 | 15.49 | 15.59 | 15.39 | 15.43 | 633,331 | -0.08(-0.53%) |
Apr 14, 2005 | 15.53 | 15.56 | 15.43 | 15.51 | 872,593 | -0.03(-0.19%) |
Apr 13, 2005 | 15.58 | 15.64 | 15.53 | 15.54 | 222,109 | -0.09(-0.57%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.49 | 15.63 | 380,406 | -0.04(-0.28%) |
Apr 11, 2005 | 15.68 | 15.74 | 15.61 | 15.68 | 271,967 | +0.03(+0.16%) |
Apr 08, 2005 | 15.57 | 15.69 | 15.57 | 15.65 | 266,298 | +0.01(+0.04%) |
Apr 07, 2005 | 15.62 | 15.68 | 15.61 | 15.64 | 363,398 | +0.07(+0.44%) |
Apr 06, 2005 | 15.55 | 15.63 | 15.52 | 15.58 | 396,250 | +0.04(+0.25%) |
Apr 05, 2005 | 15.51 | 15.55 | 15.46 | 15.54 | 463,260 | +0.22(+1.41%) |
Apr 04, 2005 | 15.30 | 15.36 | 15.27 | 15.32 | 482,303 | -0.11(-0.73%) |
Apr 01, 2005 | 15.66 | 15.70 | 15.41 | 15.43 | 747,584 | -0.26(-1.64%) |
Mar 31, 2005 | 15.70 | 15.71 | 15.60 | 15.69 | 802,820 | -0.06(-0.39%) |
Mar 30, 2005 | 15.73 | 15.80 | 15.67 | 15.75 | 613,126 | +0.40(+2.63%) |
Mar 29, 2005 | 15.39 | 15.45 | 15.33 | 15.35 | 508,031 | +0.05(+0.31%) |
Mar 28, 2005 | 15.30 | 15.39 | 15.30 | 15.30 | 291,591 | -0.08(-0.51%) |
Mar 24, 2005 | 15.40 | 15.45 | 15.35 | 15.38 | 501,345 | +0.27(+1.79%) |
Mar 23, 2005 | 15.13 | 15.20 | 15.10 | 15.11 | 584,200 | +0.03(+0.18%) |
Mar 22, 2005 | 15.25 | 15.29 | 15.07 | 15.08 | 662,839 | -0.25(-1.65%) |
Mar 21, 2005 | 15.33 | 15.36 | 15.31 | 15.33 | 366,160 | -0.15(-0.95%) |
Mar 18, 2005 | 15.47 | 15.52 | 15.43 | 15.48 | 283,596 | -0.03(-0.19%) |
Mar 17, 2005 | 15.50 | 15.57 | 15.47 | 15.51 | 414,565 | +0.06(+0.37%) |
Mar 16, 2005 | 15.53 | 15.57 | 15.44 | 15.45 | 414,129 | -0.02(-0.12%) |
Mar 15, 2005 | 15.52 | 15.54 | 15.44 | 15.47 | 491,751 | -0.02(-0.12%) |
Mar 14, 2005 | 15.47 | 15.53 | 15.45 | 15.49 | 556,436 | -0.11(-0.71%) |
Mar 11, 2005 | 15.55 | 15.66 | 15.52 | 15.60 | 595,538 | +0.05(+0.32%) |
Mar 10, 2005 | 15.54 | 15.61 | 15.47 | 15.55 | 566,611 | +0.25(+1.60%) |
Mar 09, 2005 | 15.40 | 15.41 | 15.30 | 15.30 | 347,118 | -0.08(-0.55%) |
Mar 08, 2005 | 15.44 | 15.46 | 15.39 | 15.39 | 274,148 | -0.03(-0.21%) |
Mar 07, 2005 | 15.40 | 15.45 | 15.34 | 15.42 | 323,425 | -0.05(-0.33%) |
Mar 04, 2005 | 15.44 | 15.50 | 15.42 | 15.47 | 338,106 | +0.11(+0.69%) |
Mar 03, 2005 | 15.37 | 15.38 | 15.32 | 15.36 | 498,001 | +0.01(+0.04%) |
Mar 02, 2005 | 15.34 | 15.51 | 15.33 | 15.36 | 796,279 | -0.15(-0.99%) |
Mar 01, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 441,747 | +0.17(+1.12%) |
Feb 28, 2005 | 15.36 | 15.37 | 15.30 | 15.34 | 384,040 | +0.00(+0.03%) |
Feb 25, 2005 | 15.18 | 15.36 | 15.16 | 15.33 | 480,994 | +0.16(+1.06%) |
Feb 24, 2005 | 15.17 | 15.19 | 15.10 | 15.17 | 707,755 | -0.08(-0.53%) |
Feb 23, 2005 | 15.23 | 15.27 | 15.17 | 15.25 | 738,572 | +0.06(+0.42%) |
Feb 22, 2005 | 15.22 | 15.25 | 15.18 | 15.19 | 520,678 | -0.06(-0.41%) |
Feb 18, 2005 | 15.15 | 15.28 | 15.15 | 15.25 | 881,169 | +0.18(+1.19%) |
Feb 17, 2005 | 15.11 | 15.13 | 15.07 | 15.07 | 474,162 | -0.04(-0.24%) |
Feb 16, 2005 | 15.11 | 15.13 | 15.02 | 15.11 | 688,713 | -0.07(-0.47%) |
Feb 15, 2005 | 15.17 | 15.23 | 15.11 | 15.18 | 947,599 | -0.07(-0.47%) |
Feb 14, 2005 | 15.19 | 15.26 | 15.17 | 15.25 | 764,300 | +0.06(+0.39%) |
Feb 11, 2005 | 15.03 | 15.19 | 15.00 | 15.19 | 795,552 | +0.07(+0.45%) |
Feb 10, 2005 | 14.87 | 15.13 | 14.81 | 15.12 | 1,031,471 | +0.12(+0.79%) |
Feb 09, 2005 | 15.05 | 15.06 | 14.96 | 15.00 | 385,057 | -0.10(-0.67%) |
Feb 08, 2005 | 15.02 | 15.16 | 14.98 | 15.11 | 558,326 | -0.10(-0.65%) |
Feb 07, 2005 | 15.21 | 15.26 | 15.17 | 15.20 | 412,094 | -0.11(-0.75%) |
Feb 04, 2005 | 15.30 | 15.34 | 15.26 | 15.32 | 553,674 | -0.08(-0.51%) |
Feb 03, 2005 | 15.36 | 15.41 | 15.35 | 15.40 | 460,935 | -0.04(-0.28%) |
Feb 02, 2005 | 15.43 | 15.48 | 15.38 | 15.44 | 678,974 | +0.33(+2.15%) |
Feb 01, 2005 | 14.93 | 15.13 | 14.92 | 15.11 | 379,679 | +0.14(+0.92%) |
Jan 31, 2005 | 15.03 | 15.06 | 14.94 | 14.98 | 668,944 | +0.12(+0.82%) |
Jan 28, 2005 | 14.81 | 14.86 | 14.77 | 14.86 | 812,705 | +0.17(+1.16%) |
Jan 27, 2005 | 14.65 | 14.69 | 14.60 | 14.69 | 1,631,806 | +0.03(+0.19%) |
Jan 26, 2005 | 14.59 | 14.70 | 14.57 | 14.66 | 1,458,392 | +0.28(+1.96%) |
Jan 25, 2005 | 14.43 | 14.48 | 14.38 | 14.38 | 787,267 | -0.05(-0.37%) |
Jan 24, 2005 | 14.47 | 14.49 | 14.41 | 14.43 | 569,082 | -0.03(-0.17%) |
Jan 21, 2005 | 14.47 | 14.52 | 14.44 | 14.45 | 676,358 | -0.06(-0.43%) |
Jan 20, 2005 | 14.30 | 14.58 | 14.29 | 14.52 | 1,899,122 | +0.08(+0.52%) |
Jan 19, 2005 | 14.59 | 14.60 | 14.42 | 14.44 | 595,392 | -0.19(-1.32%) |
Jan 18, 2005 | 14.47 | 14.66 | 14.44 | 14.63 | 1,120,577 | -0.23(-1.56%) |
Jan 14, 2005 | 14.81 | 14.90 | 14.80 | 14.86 | 806,891 | +0.06(+0.39%) |
Jan 13, 2005 | 14.87 | 14.91 | 14.80 | 14.81 | 433,898 | -0.12(-0.80%) |
Jan 12, 2005 | 14.93 | 14.99 | 14.87 | 14.93 | 294,062 | +0.03(+0.20%) |
Jan 11, 2005 | 14.92 | 14.94 | 14.86 | 14.90 | 454,103 | +0.04(+0.26%) |
Jan 10, 2005 | 14.86 | 14.93 | 14.85 | 14.86 | 611,237 | -0.04(-0.28%) |
Jan 07, 2005 | 15.02 | 15.04 | 14.84 | 14.90 | 1,292,682 | -0.13(-0.84%) |
Jan 06, 2005 | 15.02 | 15.07 | 14.99 | 15.02 | 1,000,073 | -0.09(-0.58%) |
Jan 05, 2005 | 15.13 | 15.19 | 15.11 | 15.11 | 799,768 | -0.01(-0.05%) |
Jan 04, 2005 | 15.25 | 15.29 | 15.11 | 15.12 | 741,479 | -0.14(-0.92%) |
Jan 03, 2005 | 15.26 | 15.31 | 15.23 | 15.26 | 407,878 | -0.04(-0.25%) |
Dec 31, 2004 | 15.41 | 15.41 | 15.25 | 15.30 | 317,901 | -0.03(-0.22%) |
Dec 30, 2004 | 15.33 | 15.38 | 15.30 | 15.33 | 404,244 | +0.02(+0.15%) |
Dec 29, 2004 | 15.31 | 15.35 | 15.28 | 15.31 | 518,206 | -0.10(-0.63%) |
Dec 28, 2004 | 15.38 | 15.41 | 15.34 | 15.41 | 353,659 | +0.07(+0.48%) |
Dec 27, 2004 | 15.33 | 15.39 | 15.30 | 15.33 | 610,946 | +0.15(+0.97%) |
Dec 23, 2004 | 15.26 | 15.27 | 15.10 | 15.19 | 642,198 | +0.11(+0.75%) |
Dec 22, 2004 | 15.05 | 15.11 | 14.99 | 15.07 | 391,744 | +0.11(+0.70%) |
Dec 21, 2004 | 14.93 | 14.97 | 14.88 | 14.97 | 299,586 | -0.02(-0.12%) |
Dec 20, 2004 | 15.02 | 15.05 | 14.90 | 14.99 | 506,432 | +0.21(+1.40%) |
Dec 17, 2004 | 14.81 | 14.88 | 14.75 | 14.78 | 419,071 | -0.08(-0.54%) |
Dec 16, 2004 | 14.92 | 14.95 | 14.83 | 14.86 | 484,192 | -0.13(-0.84%) |
Dec 15, 2004 | 14.96 | 14.99 | 14.88 | 14.99 | 549,313 | +0.14(+0.97%) |
Dec 14, 2004 | 14.79 | 14.85 | 14.76 | 14.84 | 317,901 | +0.03(+0.23%) |
Dec 13, 2004 | 14.68 | 14.81 | 14.65 | 14.81 | 410,931 | +0.31(+2.13%) |
Dec 10, 2004 | 14.45 | 14.54 | 14.44 | 14.50 | 514,282 | -0.16(-1.06%) |
Dec 09, 2004 | 14.55 | 14.68 | 14.36 | 14.65 | 496,693 | +0.03(+0.19%) |
Dec 08, 2004 | 14.57 | 14.65 | 14.54 | 14.63 | 385,929 | -0.03(-0.22%) |
Dec 07, 2004 | 14.78 | 14.79 | 14.65 | 14.66 | 440,584 | +0.00(+0.03%) |
Dec 06, 2004 | 14.63 | 14.70 | 14.58 | 14.65 | 313,249 | -0.07(-0.47%) |
Dec 03, 2004 | 14.72 | 14.77 | 14.66 | 14.72 | 501,635 | +0.01(+0.09%) |
Dec 02, 2004 | 14.73 | 14.75 | 14.67 | 14.71 | 492,042 | +0.06(+0.44%) |
Dec 01, 2004 | 14.48 | 14.65 | 14.46 | 14.64 | 449,597 | +0.20(+1.37%) |
Nov 30, 2004 | 14.52 | 14.54 | 14.41 | 14.45 | 414,710 | -0.09(-0.60%) |
Nov 29, 2004 | 14.64 | 14.66 | 14.48 | 14.53 | 590,886 | +0.02(+0.13%) |
Nov 26, 2004 | 14.46 | 14.55 | 14.46 | 14.52 | 259,757 | +0.16(+1.12%) |
Nov 24, 2004 | 14.29 | 14.36 | 14.26 | 14.36 | 306,272 | +0.10(+0.69%) |
Nov 23, 2004 | 14.29 | 14.30 | 14.21 | 14.26 | 350,752 | -0.01(-0.08%) |
Nov 22, 2004 | 14.23 | 14.28 | 14.16 | 14.27 | 619,667 | +0.03(+0.19%) |
Nov 19, 2004 | 14.37 | 14.41 | 14.24 | 14.24 | 452,213 | -0.08(-0.58%) |
Nov 18, 2004 | 14.34 | 14.41 | 14.32 | 14.32 | 440,148 | -0.00(-0.02%) |
Nov 17, 2004 | 14.29 | 14.40 | 14.29 | 14.33 | 621,266 | +0.07(+0.47%) |
Nov 16, 2004 | 14.27 | 14.35 | 14.26 | 14.26 | 758,922 | -0.03(-0.24%) |
Nov 15, 2004 | 14.34 | 14.36 | 14.25 | 14.29 | 520,096 | -0.06(-0.42%) |
Nov 12, 2004 | 14.25 | 14.37 | 14.25 | 14.35 | 559,198 | +0.13(+0.90%) |
Nov 11, 2004 | 14.13 | 14.26 | 14.12 | 14.22 | 408,024 | +0.14(+0.99%) |
Nov 10, 2004 | 14.08 | 14.12 | 14.02 | 14.08 | 452,649 | +0.10(+0.72%) |
Nov 09, 2004 | 13.99 | 14.03 | 13.95 | 13.98 | 567,919 | -0.12(-0.86%) |
Nov 08, 2004 | 14.08 | 14.14 | 14.07 | 14.11 | 505,124 | +0.01(+0.08%) |
Nov 05, 2004 | 13.99 | 14.13 | 13.96 | 14.09 | 477,215 | +0.10(+0.72%) |
Nov 04, 2004 | 13.79 | 14.01 | 13.77 | 13.99 | 496,112 | +0.19(+1.36%) |
Nov 03, 2004 | 13.82 | 13.84 | 13.73 | 13.80 | 578,676 | +0.19(+1.40%) |
Nov 02, 2004 | 13.58 | 13.69 | 13.58 | 13.61 | 563,123 | +0.12(+0.88%) |
Nov 01, 2004 | 13.51 | 13.55 | 13.47 | 13.50 | 504,688 | +0.13(+0.96%) |
Oct 29, 2004 | 13.34 | 13.39 | 13.28 | 13.37 | 558,616 | -0.14(-1.05%) |
Oct 28, 2004 | 13.43 | 13.54 | 13.40 | 13.51 | 738,426 | +0.23(+1.71%) |
Oct 27, 2004 | 13.16 | 13.36 | 13.10 | 13.28 | 1,034,960 | -0.03(-0.22%) |
Oct 26, 2004 | 13.30 | 13.33 | 13.16 | 13.31 | 1,009,812 | +0.25(+1.90%) |
Oct 25, 2004 | 13.08 | 13.10 | 13.01 | 13.06 | 678,538 | -0.06(-0.44%) |
Oct 22, 2004 | 13.14 | 13.19 | 13.08 | 13.12 | 463,260 | -0.09(-0.68%) |
Oct 21, 2004 | 13.14 | 13.23 | 13.12 | 13.21 | 443,637 | +0.09(+0.72%) |
Oct 20, 2004 | 13.17 | 13.17 | 13.06 | 13.12 | 456,574 | -0.05(-0.35%) |
Oct 19, 2004 | 13.21 | 13.25 | 13.13 | 13.16 | 524,748 | +0.02(+0.14%) |
Oct 18, 2004 | 13.14 | 13.20 | 13.10 | 13.14 | 523,439 | +0.07(+0.56%) |
Oct 15, 2004 | 13.09 | 13.15 | 13.05 | 13.07 | 925,359 | +0.04(+0.30%) |
Oct 14, 2004 | 13.05 | 13.11 | 13.01 | 13.03 | 518,061 | +0.00(+0.00%) |
Oct 13, 2004 | 13.04 | 13.06 | 12.96 | 13.03 | 516,026 | -0.02(-0.18%) |
Oct 12, 2004 | 12.93 | 13.08 | 12.92 | 13.05 | 1,199,216 | -0.18(-1.33%) |
Oct 11, 2004 | 13.19 | 13.30 | 13.17 | 13.23 | 565,739 | -0.09(-0.67%) |
Oct 08, 2004 | 13.36 | 13.45 | 13.31 | 13.32 | 826,659 | +0.04(+0.29%) |
Oct 07, 2004 | 13.35 | 13.39 | 13.28 | 13.28 | 450,323 | -0.09(-0.65%) |
Oct 06, 2004 | 13.28 | 13.38 | 13.25 | 13.37 | 1,004,434 | +0.03(+0.24%) |
Oct 05, 2004 | 13.34 | 13.39 | 13.32 | 13.34 | 483,029 | +0.02(+0.12%) |
Oct 04, 2004 | 13.34 | 13.38 | 13.30 | 13.32 | 832,038 | -0.04(-0.27%) |
Oct 01, 2004 | 13.20 | 13.36 | 13.19 | 13.36 | 1,256,488 | +0.10(+0.78%) |
Sep 30, 2004 | 13.23 | 13.28 | 13.18 | 13.25 | 650,920 | -0.07(-0.52%) |
Sep 29, 2004 | 13.29 | 13.34 | 13.22 | 13.32 | 381,568 | -0.05(-0.34%) |
Sep 28, 2004 | 13.28 | 13.37 | 13.23 | 13.37 | 432,154 | +0.18(+1.37%) |
Sep 27, 2004 | 13.14 | 13.25 | 13.13 | 13.19 | 846,138 | -0.08(-0.59%) |
Sep 24, 2004 | 13.30 | 13.32 | 13.25 | 13.27 | 588,415 | -0.11(-0.86%) |
Sep 23, 2004 | 13.40 | 13.44 | 13.35 | 13.38 | 522,276 | -0.04(-0.32%) |
Sep 22, 2004 | 13.48 | 13.49 | 13.37 | 13.42 | 801,222 | -0.24(-1.78%) |
Sep 21, 2004 | 13.43 | 13.68 | 13.43 | 13.67 | 1,274,803 | +0.33(+2.48%) |
Sep 20, 2004 | 13.14 | 13.41 | 13.07 | 13.34 | 3,423,944 | -0.64(-4.56%) |
Sep 17, 2004 | 14.00 | 14.03 | 13.94 | 13.97 | 286,794 | +0.08(+0.61%) |
Sep 16, 2004 | 13.84 | 13.91 | 13.82 | 13.89 | 358,602 | -0.03(-0.20%) |
Sep 15, 2004 | 14.00 | 14.00 | 13.84 | 13.92 | 631,296 | -0.23(-1.60%) |
Sep 14, 2004 | 14.11 | 14.18 | 14.09 | 14.14 | 479,831 | +0.02(+0.15%) |
Sep 13, 2004 | 14.15 | 14.21 | 14.11 | 14.12 | 558,326 | +0.00(+0.02%) |
Sep 10, 2004 | 14.05 | 14.14 | 14.03 | 14.12 | 447,998 | +0.19(+1.35%) |
Sep 09, 2004 | 13.93 | 13.97 | 13.88 | 13.93 | 224,871 | +0.02(+0.13%) |
Sep 08, 2004 | 13.91 | 13.98 | 13.89 | 13.91 | 496,693 | -0.16(-1.16%) |
Sep 07, 2004 | 13.98 | 14.08 | 13.98 | 14.08 | 497,711 | +0.20(+1.42%) |
Sep 03, 2004 | 13.88 | 13.93 | 13.82 | 13.88 | 226,615 | -0.05(-0.38%) |
Sep 02, 2004 | 13.85 | 13.94 | 13.82 | 13.93 | 483,320 | +0.01(+0.10%) |
Sep 01, 2004 | 13.84 | 13.94 | 13.81 | 13.92 | 395,814 | +0.15(+1.07%) |
Aug 31, 2004 | 13.72 | 13.78 | 13.69 | 13.77 | 288,248 | +0.11(+0.77%) |
Aug 30, 2004 | 13.71 | 13.74 | 13.65 | 13.67 | 255,542 | -0.04(-0.28%) |
Aug 27, 2004 | 13.69 | 13.75 | 13.63 | 13.71 | 372,411 | +0.04(+0.28%) |
Aug 26, 2004 | 13.59 | 13.68 | 13.57 | 13.67 | 308,598 | +0.05(+0.35%) |
Aug 25, 2004 | 13.54 | 13.66 | 13.48 | 13.62 | 392,180 | -0.04(-0.30%) |
Aug 24, 2004 | 13.73 | 13.75 | 13.63 | 13.66 | 470,383 | -0.03(-0.20%) |
Aug 23, 2004 | 13.69 | 13.77 | 13.66 | 13.69 | 374,300 | +0.03(+0.24%) |
Aug 20, 2004 | 13.60 | 13.68 | 13.58 | 13.66 | 399,157 | -0.08(-0.58%) |
Aug 19, 2004 | 13.66 | 13.80 | 13.65 | 13.74 | 556,436 | -0.03(-0.25%) |
Aug 18, 2004 | 13.55 | 13.78 | 13.53 | 13.77 | 825,787 | -0.05(-0.36%) |
Aug 17, 2004 | 13.89 | 13.91 | 13.78 | 13.82 | 482,012 | +0.08(+0.58%) |
Aug 16, 2004 | 13.58 | 13.75 | 13.57 | 13.74 | 649,611 | +0.09(+0.67%) |
Aug 13, 2004 | 13.62 | 13.68 | 13.57 | 13.65 | 367,469 | +0.09(+0.69%) |
Aug 12, 2004 | 13.58 | 13.62 | 13.51 | 13.55 | 446,253 | +0.00(+0.02%) |
Aug 11, 2004 | 13.54 | 13.58 | 13.40 | 13.55 | 1,348,355 | -0.24(-1.73%) |
Aug 10, 2004 | 13.76 | 13.85 | 13.74 | 13.79 | 384,040 | -0.00(-0.02%) |
Aug 09, 2004 | 13.73 | 13.84 | 13.73 | 13.79 | 566,757 | +0.07(+0.48%) |
Aug 06, 2004 | 13.85 | 13.89 | 13.72 | 13.73 | 564,285 | -0.10(-0.71%) |
Aug 05, 2004 | 13.85 | 13.91 | 13.80 | 13.83 | 656,298 | -0.11(-0.77%) |
Aug 04, 2004 | 13.84 | 13.97 | 13.80 | 13.93 | 587,834 | +0.03(+0.25%) |
Aug 03, 2004 | 13.96 | 14.00 | 13.89 | 13.90 | 1,884,296 | -0.10(-0.71%) |
Aug 02, 2004 | 13.99 | 14.05 | 13.95 | 14.00 | 1,911,333 | -0.07(-0.47%) |
Jul 30, 2004 | 14.12 | 14.19 | 14.06 | 14.06 | 1,905,082 | -0.15(-1.05%) |
Jul 29, 2004 | 14.14 | 14.36 | 14.14 | 14.21 | 1,407,516 | +0.08(+0.57%) |
Jul 28, 2004 | 13.99 | 14.21 | 13.86 | 14.13 | 1,712,481 | -0.59(-4.03%) |
Jul 27, 2004 | 14.63 | 14.74 | 14.62 | 14.73 | 378,370 | +0.08(+0.53%) |
Jul 26, 2004 | 14.75 | 14.78 | 14.58 | 14.65 | 263,246 | -0.02(-0.16%) |
Jul 23, 2004 | 14.83 | 14.85 | 14.65 | 14.67 | 342,031 | -0.17(-1.17%) |
Jul 22, 2004 | 14.85 | 14.91 | 14.80 | 14.85 | 359,910 | +0.05(+0.37%) |
Jul 21, 2004 | 14.90 | 14.92 | 14.78 | 14.79 | 453,667 | -0.18(-1.18%) |
Jul 20, 2004 | 14.98 | 15.01 | 14.94 | 14.97 | 423,723 | -0.14(-0.93%) |
Jul 19, 2004 | 15.09 | 15.17 | 15.04 | 15.11 | 468,203 | -0.11(-0.69%) |
Jul 16, 2004 | 15.25 | 15.29 | 15.20 | 15.21 | 264,263 | +0.12(+0.79%) |
Jul 15, 2004 | 15.17 | 15.19 | 15.09 | 15.09 | 1,082,056 | -0.08(-0.50%) |
Jul 14, 2004 | 15.05 | 15.24 | 15.04 | 15.17 | 999,347 | +0.11(+0.73%) |
Jul 13, 2004 | 15.19 | 15.19 | 15.03 | 15.06 | 1,378,008 | -0.29(-1.91%) |
Jul 12, 2004 | 15.30 | 15.38 | 15.24 | 15.35 | 234,465 | +0.01(+0.07%) |
Jul 09, 2004 | 15.38 | 15.41 | 15.31 | 15.34 | 267,897 | -0.07(-0.45%) |
Jul 08, 2004 | 15.38 | 15.49 | 15.37 | 15.41 | 256,123 | +0.05(+0.31%) |
Jul 07, 2004 | 15.33 | 15.43 | 15.33 | 15.36 | 466,022 | -0.00(-0.03%) |
Jul 06, 2004 | 15.32 | 15.41 | 15.26 | 15.37 | 819,682 | -0.20(-1.31%) |
Jul 02, 2004 | 15.56 | 15.61 | 15.50 | 15.57 | 307,871 | -0.08(-0.53%) |
Jul 01, 2004 | 15.69 | 15.70 | 15.54 | 15.65 | 353,659 | -0.06(-0.37%) |
Jun 30, 2004 | 15.71 | 15.74 | 15.64 | 15.71 | 616,760 | +0.06(+0.38%) |
Jun 29, 2004 | 15.69 | 15.70 | 15.62 | 15.65 | 451,922 | -0.02(-0.12%) |
Jun 28, 2004 | 15.70 | 15.72 | 15.65 | 15.67 | 811,251 | +0.10(+0.63%) |
Jun 25, 2004 | 15.60 | 15.61 | 15.54 | 15.57 | 342,612 | -0.00(-0.03%) |
Jun 24, 2004 | 15.47 | 15.63 | 15.46 | 15.58 | 438,549 | +0.01(+0.09%) |
Jun 23, 2004 | 15.54 | 15.58 | 15.45 | 15.56 | 301,039 | -0.03(-0.19%) |
Jun 22, 2004 | 15.58 | 15.63 | 15.52 | 15.59 | 166,291 | -0.07(-0.45%) |
Jun 21, 2004 | 15.78 | 15.78 | 15.64 | 15.66 | 403,227 | -0.03(-0.16%) |
Jun 18, 2004 | 15.63 | 15.75 | 15.63 | 15.69 | 491,024 | +0.18(+1.17%) |
Jun 17, 2004 | 15.54 | 15.57 | 15.48 | 15.51 | 426,048 | +0.10(+0.65%) |
Jun 16, 2004 | 15.36 | 15.46 | 15.34 | 15.41 | 272,258 | +0.08(+0.52%) |
Jun 15, 2004 | 15.25 | 15.36 | 15.23 | 15.33 | 291,300 | +0.16(+1.04%) |
Jun 14, 2004 | 15.16 | 15.20 | 15.11 | 15.17 | 343,920 | -0.20(-1.28%) |
Jun 10, 2004 | 15.35 | 15.41 | 15.32 | 15.36 | 251,035 | +0.09(+0.60%) |
Jun 09, 2004 | 15.35 | 15.40 | 15.26 | 15.27 | 483,611 | -0.14(-0.88%) |
Jun 08, 2004 | 15.41 | 15.41 | 15.34 | 15.41 | 614,580 | -0.05(-0.31%) |
Jun 07, 2004 | 15.42 | 15.53 | 15.40 | 15.46 | 988,009 | +0.21(+1.35%) |
Jun 04, 2004 | 15.15 | 15.25 | 15.13 | 15.25 | 648,303 | +0.15(+0.99%) |
Jun 03, 2004 | 15.11 | 15.18 | 15.07 | 15.10 | 733,048 | -0.01(-0.05%) |
Jun 02, 2004 | 15.14 | 15.22 | 15.07 | 15.11 | 608,039 | +0.03(+0.17%) |
Jun 01, 2004 | 15.10 | 15.12 | 15.02 | 15.08 | 605,568 | -0.05(-0.30%) |
May 28, 2004 | 15.14 | 15.20 | 15.07 | 15.13 | 988,299 | +0.33(+2.22%) |
May 27, 2004 | 14.69 | 14.81 | 14.66 | 14.80 | 1,465,369 | +0.17(+1.13%) |
May 26, 2004 | 14.60 | 14.70 | 14.57 | 14.63 | 723,454 | -0.03(-0.19%) |
May 25, 2004 | 14.56 | 14.66 | 14.53 | 14.66 | 800,349 | +0.10(+0.68%) |
May 24, 2004 | 14.56 | 14.60 | 14.53 | 14.56 | 946,145 | +0.07(+0.46%) |
May 21, 2004 | 14.58 | 14.58 | 14.47 | 14.50 | 929,429 | +0.05(+0.32%) |
May 20, 2004 | 14.50 | 14.52 | 14.45 | 14.45 | 911,549 | -0.15(-1.05%) |
May 19, 2004 | 14.61 | 14.66 | 14.58 | 14.61 | 767,498 | +0.06(+0.38%) |
May 18, 2004 | 14.50 | 14.57 | 14.49 | 14.55 | 1,279,745 | +0.16(+1.13%) |
May 17, 2004 | 14.36 | 14.46 | 14.33 | 14.39 | 486,227 | +0.10(+0.71%) |
May 14, 2004 | 14.24 | 14.36 | 14.24 | 14.29 | 1,515,809 | -0.32(-2.17%) |
May 13, 2004 | 14.57 | 14.61 | 14.49 | 14.60 | 2,258,161 | -0.11(-0.73%) |
May 12, 2004 | 14.72 | 14.77 | 14.60 | 14.71 | 1,470,893 | -0.09(-0.60%) |
May 11, 2004 | 14.83 | 14.83 | 14.67 | 14.80 | 1,816,413 | -0.01(-0.09%) |
May 10, 2004 | 14.93 | 14.95 | 14.77 | 14.81 | 920,416 | -0.20(-1.31%) |
May 07, 2004 | 15.19 | 15.26 | 15.00 | 15.01 | 891,635 | -0.29(-1.92%) |
May 06, 2004 | 15.41 | 15.42 | 15.24 | 15.30 | 1,464,788 | -0.43(-2.73%) |
May 05, 2004 | 15.69 | 15.77 | 15.66 | 15.73 | 1,234,975 | +0.06(+0.39%) |
May 04, 2004 | 15.59 | 15.72 | 15.57 | 15.67 | 1,031,616 | +0.31(+2.00%) |