Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.13 | 18.25 | 17.90 | 18.25 | 2,801,521 | +0.49(+2.78%) |
Apr 28, 2005 | 17.82 | 17.85 | 17.69 | 17.76 | 2,738,466 | -0.18(-0.98%) |
Apr 27, 2005 | 17.74 | 18.04 | 17.64 | 17.93 | 2,285,035 | +0.15(+0.84%) |
Apr 26, 2005 | 17.74 | 17.90 | 17.68 | 17.78 | 1,829,157 | +0.04(+0.24%) |
Apr 25, 2005 | 17.52 | 17.76 | 17.51 | 17.74 | 2,234,403 | +0.25(+1.46%) |
Apr 22, 2005 | 17.09 | 17.50 | 17.04 | 17.48 | 2,621,014 | +0.34(+1.98%) |
Apr 21, 2005 | 17.02 | 17.15 | 16.86 | 17.14 | 1,046,147 | +0.15(+0.88%) |
Apr 20, 2005 | 17.04 | 17.17 | 16.90 | 17.00 | 1,338,458 | -0.06(-0.34%) |
Apr 19, 2005 | 16.86 | 17.11 | 16.86 | 17.05 | 1,824,640 | +0.09(+0.50%) |
Apr 18, 2005 | 16.98 | 17.08 | 16.74 | 16.97 | 1,681,778 | -0.01(-0.06%) |
Apr 15, 2005 | 16.95 | 17.11 | 16.92 | 16.98 | 1,412,806 | -0.05(-0.28%) |
Apr 14, 2005 | 17.19 | 17.24 | 16.90 | 17.03 | 1,479,438 | -0.20(-1.17%) |
Apr 13, 2005 | 17.27 | 17.40 | 17.13 | 17.23 | 1,616,088 | -0.07(-0.40%) |
Apr 12, 2005 | 17.06 | 17.37 | 16.97 | 17.30 | 1,691,189 | +0.16(+0.96%) |
Apr 11, 2005 | 17.11 | 17.18 | 17.00 | 17.13 | 992,691 | +0.11(+0.66%) |
Apr 08, 2005 | 17.40 | 17.43 | 17.02 | 17.02 | 2,457,636 | -0.31(-1.78%) |
Apr 07, 2005 | 17.13 | 17.35 | 17.09 | 17.33 | 2,175,489 | +0.22(+1.30%) |
Apr 06, 2005 | 16.99 | 17.19 | 16.98 | 17.11 | 2,091,917 | +0.18(+1.07%) |
Apr 05, 2005 | 16.93 | 16.99 | 16.83 | 16.93 | 1,667,661 | +0.01(+0.03%) |
Apr 04, 2005 | 16.99 | 17.03 | 16.84 | 16.92 | 3,459,174 | -0.13(-0.78%) |
Apr 01, 2005 | 17.53 | 17.53 | 16.93 | 17.05 | 2,680,116 | -0.06(-0.34%) |
Mar 31, 2005 | 17.19 | 17.45 | 17.10 | 17.11 | 2,309,316 | -0.02(-0.12%) |
Mar 30, 2005 | 16.79 | 17.13 | 16.79 | 17.13 | 2,010,605 | +0.37(+2.22%) |
Mar 29, 2005 | 16.62 | 16.91 | 16.62 | 16.76 | 1,730,151 | +0.09(+0.51%) |
Mar 28, 2005 | 16.95 | 16.95 | 16.68 | 16.68 | 2,413,968 | +0.06(+0.38%) |
Mar 24, 2005 | 16.78 | 17.08 | 16.61 | 16.61 | 1,685,542 | -0.09(-0.54%) |
Mar 23, 2005 | 16.58 | 16.88 | 16.31 | 16.70 | 2,463,094 | +0.13(+0.77%) |
Mar 22, 2005 | 16.95 | 17.21 | 16.58 | 16.58 | 2,274,118 | -0.36(-2.10%) |
Mar 21, 2005 | 17.08 | 17.16 | 16.87 | 16.93 | 1,260,345 | -0.23(-1.33%) |
Mar 18, 2005 | 17.33 | 17.36 | 17.06 | 17.16 | 2,241,555 | -0.12(-0.71%) |
Mar 17, 2005 | 17.13 | 17.34 | 17.13 | 17.28 | 1,499,389 | +0.16(+0.93%) |
Mar 16, 2005 | 17.50 | 17.52 | 17.03 | 17.12 | 3,503,783 | -0.57(-3.21%) |
Mar 15, 2005 | 17.74 | 17.89 | 17.48 | 17.69 | 2,327,573 | +0.06(+0.33%) |
Mar 14, 2005 | 17.28 | 17.63 | 17.21 | 17.63 | 1,512,377 | +0.40(+2.34%) |
Mar 11, 2005 | 17.73 | 17.73 | 17.23 | 17.23 | 2,150,831 | -0.55(-3.08%) |
Mar 10, 2005 | 17.60 | 17.81 | 17.43 | 17.78 | 2,048,626 | +0.27(+1.55%) |
Mar 09, 2005 | 18.04 | 18.04 | 17.48 | 17.51 | 2,150,267 | -0.64(-3.54%) |
Mar 08, 2005 | 18.14 | 18.20 | 18.00 | 18.15 | 1,759,326 | -0.01(-0.03%) |
Mar 07, 2005 | 18.19 | 18.31 | 17.96 | 18.15 | 1,644,133 | +0.09(+0.47%) |
Mar 04, 2005 | 17.68 | 18.10 | 17.68 | 18.07 | 2,460,459 | +0.40(+2.29%) |
Mar 03, 2005 | 17.51 | 17.69 | 17.48 | 17.67 | 1,157,199 | +0.17(+0.97%) |
Mar 02, 2005 | 17.51 | 17.60 | 17.29 | 17.50 | 1,248,864 | -0.06(-0.36%) |
Mar 01, 2005 | 17.43 | 17.64 | 17.40 | 17.56 | 1,613,829 | +0.13(+0.73%) |
Feb 28, 2005 | 17.41 | 17.45 | 17.15 | 17.43 | 2,519,750 | -0.01(-0.03%) |
Feb 25, 2005 | 16.99 | 17.46 | 16.99 | 17.44 | 2,239,108 | +0.36(+2.08%) |
Feb 24, 2005 | 17.03 | 17.12 | 16.97 | 17.08 | 1,316,248 | +0.05(+0.31%) |
Feb 23, 2005 | 17.18 | 17.37 | 16.93 | 17.03 | 2,635,884 | -0.29(-1.66%) |
Feb 22, 2005 | 17.74 | 17.74 | 17.27 | 17.31 | 2,330,773 | -0.43(-2.40%) |
Feb 18, 2005 | 17.83 | 17.91 | 17.54 | 17.74 | 2,376,323 | -0.09(-0.48%) |
Feb 17, 2005 | 17.71 | 17.87 | 17.66 | 17.82 | 2,844,247 | +0.18(+0.99%) |
Feb 16, 2005 | 17.58 | 17.77 | 17.40 | 17.65 | 1,602,912 | +0.06(+0.36%) |
Feb 15, 2005 | 17.51 | 17.70 | 17.46 | 17.59 | 2,153,090 | +0.13(+0.73%) |
Feb 14, 2005 | 17.52 | 17.61 | 17.38 | 17.46 | 1,313,048 | -0.04(-0.21%) |
Feb 11, 2005 | 17.47 | 17.53 | 17.28 | 17.50 | 1,429,182 | +0.03(+0.15%) |
Feb 10, 2005 | 17.39 | 17.50 | 17.27 | 17.47 | 1,568,091 | +0.11(+0.61%) |
Feb 09, 2005 | 17.22 | 17.43 | 17.17 | 17.36 | 2,132,385 | +0.19(+1.11%) |
Feb 08, 2005 | 17.11 | 17.19 | 17.05 | 17.17 | 1,982,183 | +0.06(+0.34%) |
Feb 07, 2005 | 17.06 | 17.37 | 17.00 | 17.11 | 1,921,198 | +0.00(+0.00%) |
Feb 04, 2005 | 17.03 | 17.15 | 16.60 | 17.11 | 4,504,568 | +0.24(+1.42%) |
Feb 03, 2005 | 16.89 | 17.23 | 16.87 | 16.87 | 1,949,997 | -0.13(-0.75%) |
Feb 02, 2005 | 16.92 | 17.17 | 16.79 | 17.00 | 3,122,065 | -0.03(-0.19%) |
Feb 01, 2005 | 16.77 | 17.11 | 16.70 | 17.03 | 2,684,257 | +0.28(+1.65%) |
Jan 31, 2005 | 16.91 | 17.06 | 16.50 | 16.76 | 3,856,326 | -0.15(-0.91%) |
Jan 28, 2005 | 16.91 | 17.06 | 16.85 | 16.91 | 4,131,509 | -0.07(-0.44%) |
Jan 27, 2005 | 17.10 | 17.17 | 16.92 | 16.99 | 4,035,327 | -0.27(-1.57%) |
Jan 26, 2005 | 17.32 | 17.48 | 17.19 | 17.26 | 2,467,800 | -0.07(-0.40%) |
Jan 25, 2005 | 17.70 | 17.80 | 17.30 | 17.33 | 2,757,853 | -0.37(-2.07%) |
Jan 24, 2005 | 17.95 | 18.06 | 17.64 | 17.69 | 1,828,216 | -0.22(-1.22%) |
Jan 21, 2005 | 17.96 | 18.10 | 17.86 | 17.91 | 1,425,982 | -0.10(-0.56%) |
Jan 20, 2005 | 18.18 | 18.24 | 17.94 | 18.01 | 1,790,948 | -0.17(-0.94%) |
Jan 19, 2005 | 18.18 | 18.41 | 18.07 | 18.18 | 2,269,036 | +0.01(+0.06%) |
Jan 18, 2005 | 17.98 | 18.17 | 17.84 | 18.17 | 1,478,685 | +0.19(+1.06%) |
Jan 14, 2005 | 17.96 | 18.16 | 17.87 | 17.98 | 1,920,446 | +0.11(+0.62%) |
Jan 13, 2005 | 17.71 | 18.11 | 17.71 | 17.87 | 2,847,824 | +0.16(+0.90%) |
Jan 12, 2005 | 17.70 | 17.77 | 17.37 | 17.71 | 2,053,520 | -0.02(-0.09%) |
Jan 11, 2005 | 17.90 | 18.00 | 17.71 | 17.72 | 2,082,883 | -0.21(-1.16%) |
Jan 10, 2005 | 18.09 | 18.16 | 17.93 | 17.93 | 1,747,656 | -0.11(-0.59%) |
Jan 07, 2005 | 18.17 | 18.23 | 17.98 | 18.04 | 2,256,801 | -0.08(-0.44%) |
Jan 06, 2005 | 18.14 | 18.38 | 18.04 | 18.12 | 2,804,344 | +0.00(+0.00%) |
Jan 05, 2005 | 18.71 | 18.75 | 17.90 | 18.12 | 4,175,177 | -0.60(-3.21%) |
Jan 04, 2005 | 18.91 | 19.09 | 18.70 | 18.72 | 2,073,660 | -0.12(-0.62%) |
Jan 03, 2005 | 19.14 | 19.32 | 18.75 | 18.83 | 2,924,619 | -0.39(-2.02%) |
Dec 31, 2004 | 19.45 | 19.52 | 19.21 | 19.22 | 2,698,562 | -0.21(-1.07%) |
Dec 30, 2004 | 19.42 | 19.46 | 19.30 | 19.43 | 909,873 | +0.06(+0.33%) |
Dec 29, 2004 | 19.19 | 19.39 | 19.15 | 19.37 | 1,029,959 | +0.18(+0.94%) |
Dec 28, 2004 | 19.15 | 19.30 | 19.10 | 19.18 | 1,513,694 | +0.01(+0.03%) |
Dec 27, 2004 | 19.13 | 19.20 | 18.94 | 19.18 | 1,216,113 | +0.05(+0.28%) |
Dec 23, 2004 | 19.34 | 19.39 | 19.10 | 19.13 | 1,555,856 | -0.21(-1.10%) |
Dec 22, 2004 | 19.25 | 19.38 | 19.19 | 19.34 | 1,652,415 | +0.11(+0.55%) |
Dec 21, 2004 | 18.91 | 19.26 | 18.85 | 19.23 | 2,273,930 | +0.29(+1.54%) |
Dec 20, 2004 | 18.99 | 19.00 | 18.69 | 18.94 | 1,619,099 | -0.05(-0.28%) |
Dec 17, 2004 | 18.79 | 18.99 | 18.57 | 18.99 | 3,010,637 | +0.21(+1.10%) |
Dec 16, 2004 | 18.99 | 19.10 | 18.74 | 18.79 | 1,870,378 | -0.21(-1.09%) |
Dec 15, 2004 | 18.94 | 19.12 | 18.80 | 18.99 | 1,671,990 | -0.14(-0.75%) |
Dec 14, 2004 | 19.13 | 19.22 | 19.02 | 19.14 | 2,652,071 | +0.06(+0.33%) |
Dec 13, 2004 | 19.12 | 19.18 | 18.99 | 19.07 | 1,482,073 | +0.01(+0.06%) |
Dec 10, 2004 | 19.21 | 19.21 | 18.74 | 19.06 | 2,196,570 | +0.19(+1.01%) |
Dec 09, 2004 | 18.54 | 18.90 | 18.45 | 18.87 | 2,216,521 | +0.29(+1.54%) |
Dec 08, 2004 | 18.39 | 18.59 | 18.32 | 18.58 | 2,057,472 | +0.19(+1.04%) |
Dec 07, 2004 | 18.63 | 18.63 | 18.36 | 18.39 | 1,419,394 | -0.23(-1.26%) |
Dec 06, 2004 | 18.44 | 18.73 | 18.37 | 18.63 | 2,793,050 | +0.15(+0.81%) |
Dec 03, 2004 | 18.14 | 18.48 | 18.14 | 18.48 | 2,404,557 | +0.33(+1.84%) |
Dec 02, 2004 | 18.27 | 18.28 | 17.98 | 18.14 | 2,467,800 | -0.12(-0.67%) |
Dec 01, 2004 | 17.96 | 18.33 | 17.89 | 18.27 | 2,040,532 | +0.36(+1.99%) |
Nov 30, 2004 | 18.04 | 18.04 | 17.80 | 17.91 | 2,042,226 | -0.03(-0.15%) |
Nov 29, 2004 | 18.04 | 18.14 | 17.80 | 17.94 | 1,788,689 | -0.07(-0.38%) |
Nov 26, 2004 | 18.22 | 18.24 | 17.98 | 18.01 | 1,032,406 | -0.16(-0.88%) |
Nov 24, 2004 | 17.78 | 18.20 | 17.76 | 18.16 | 2,659,223 | +0.44(+2.46%) |
Nov 23, 2004 | 17.68 | 17.73 | 17.48 | 17.73 | 2,061,613 | +0.06(+0.33%) |
Nov 22, 2004 | 17.49 | 17.73 | 17.48 | 17.67 | 1,514,447 | +0.08(+0.45%) |
Nov 19, 2004 | 17.90 | 17.93 | 17.59 | 17.59 | 1,540,987 | -0.24(-1.37%) |
Nov 18, 2004 | 17.94 | 18.10 | 17.56 | 17.84 | 2,197,699 | +0.00(+0.00%) |
Nov 17, 2004 | 18.38 | 18.62 | 17.77 | 17.84 | 2,195,252 | -0.55(-2.98%) |
Nov 16, 2004 | 18.53 | 18.64 | 18.33 | 18.38 | 2,404,369 | -0.15(-0.80%) |
Nov 15, 2004 | 18.45 | 18.78 | 18.41 | 18.53 | 2,766,511 | +0.08(+0.43%) |
Nov 12, 2004 | 17.98 | 18.50 | 17.93 | 18.45 | 2,190,547 | +0.42(+2.33%) |
Nov 11, 2004 | 17.85 | 18.06 | 17.82 | 18.03 | 1,176,586 | +0.23(+1.31%) |
Nov 10, 2004 | 17.64 | 17.88 | 17.58 | 17.80 | 1,190,702 | +0.14(+0.78%) |
Nov 09, 2004 | 17.82 | 17.84 | 17.56 | 17.66 | 2,078,365 | -0.12(-0.66%) |
Nov 08, 2004 | 17.59 | 17.85 | 17.53 | 17.78 | 2,028,298 | +0.24(+1.39%) |
Nov 05, 2004 | 17.79 | 17.79 | 17.19 | 17.53 | 3,093,644 | -0.27(-1.49%) |
Nov 04, 2004 | 17.70 | 17.80 | 17.61 | 17.80 | 2,292,752 | +0.20(+1.12%) |
Nov 03, 2004 | 17.87 | 17.87 | 17.31 | 17.60 | 2,342,255 | +0.09(+0.49%) |
Nov 02, 2004 | 17.93 | 17.96 | 17.48 | 17.52 | 2,778,934 | -0.41(-2.31%) |
Nov 01, 2004 | 17.82 | 17.99 | 17.80 | 17.93 | 1,994,041 | +0.21(+1.20%) |
Oct 29, 2004 | 17.88 | 17.93 | 17.67 | 17.72 | 2,007,781 | -0.13(-0.74%) |
Oct 28, 2004 | 17.85 | 17.94 | 17.74 | 17.85 | 1,708,317 | -0.10(-0.56%) |
Oct 27, 2004 | 17.75 | 17.95 | 17.72 | 17.95 | 1,364,245 | +0.15(+0.84%) |
Oct 26, 2004 | 17.53 | 17.80 | 17.48 | 17.80 | 1,638,863 | +0.29(+1.67%) |
Oct 25, 2004 | 17.77 | 17.78 | 17.49 | 17.51 | 1,357,657 | -0.31(-1.73%) |
Oct 22, 2004 | 17.93 | 18.07 | 17.79 | 17.82 | 1,534,587 | -0.09(-0.47%) |
Oct 21, 2004 | 17.52 | 17.90 | 17.42 | 17.90 | 2,349,219 | +0.44(+2.49%) |
Oct 20, 2004 | 17.48 | 17.53 | 17.12 | 17.47 | 2,250,025 | -0.06(-0.33%) |
Oct 19, 2004 | 17.74 | 18.03 | 17.51 | 17.53 | 2,382,346 | -0.21(-1.17%) |
Oct 18, 2004 | 17.60 | 17.83 | 17.57 | 17.73 | 1,697,401 | +0.11(+0.63%) |
Oct 15, 2004 | 17.50 | 17.67 | 17.37 | 17.62 | 2,072,154 | +0.26(+1.50%) |
Oct 14, 2004 | 17.23 | 17.36 | 17.16 | 17.36 | 1,452,522 | +0.21(+1.24%) |
Oct 13, 2004 | 17.18 | 17.26 | 17.13 | 17.15 | 1,702,671 | -0.09(-0.49%) |
Oct 12, 2004 | 17.00 | 17.23 | 17.00 | 17.23 | 1,119,554 | +0.20(+1.15%) |
Oct 11, 2004 | 17.12 | 17.18 | 17.00 | 17.04 | 852,464 | -0.03(-0.16%) |
Oct 08, 2004 | 16.98 | 17.08 | 16.93 | 17.06 | 1,508,989 | +0.14(+0.82%) |
Oct 07, 2004 | 17.08 | 17.11 | 16.91 | 16.93 | 1,253,757 | -0.15(-0.90%) |
Oct 06, 2004 | 17.02 | 17.08 | 17.00 | 17.08 | 1,010,761 | +0.07(+0.41%) |
Oct 05, 2004 | 16.97 | 17.10 | 16.92 | 17.01 | 2,599,180 | +0.06(+0.38%) |
Oct 04, 2004 | 16.88 | 17.05 | 16.87 | 16.95 | 1,362,362 | +0.07(+0.44%) |
Oct 01, 2004 | 16.47 | 16.96 | 16.40 | 16.87 | 2,216,521 | +0.40(+2.45%) |
Sep 30, 2004 | 16.34 | 16.58 | 16.28 | 16.47 | 2,103,587 | +0.17(+1.04%) |
Sep 29, 2004 | 16.26 | 16.31 | 16.12 | 16.30 | 1,650,156 | +0.00(+0.00%) |
Sep 28, 2004 | 16.19 | 16.30 | 16.14 | 16.30 | 1,374,409 | +0.11(+0.66%) |
Sep 27, 2004 | 16.23 | 16.35 | 16.10 | 16.19 | 1,186,938 | +0.03(+0.20%) |
Sep 24, 2004 | 16.15 | 16.23 | 16.10 | 16.16 | 1,350,316 | +0.05(+0.30%) |
Sep 23, 2004 | 16.26 | 16.33 | 16.11 | 16.11 | 1,721,117 | -0.17(-1.04%) |
Sep 22, 2004 | 16.44 | 16.50 | 16.28 | 16.28 | 1,291,779 | -0.23(-1.38%) |
Sep 21, 2004 | 16.47 | 16.61 | 16.38 | 16.51 | 1,147,411 | +0.09(+0.52%) |
Sep 20, 2004 | 16.62 | 16.62 | 16.43 | 16.43 | 1,253,946 | -0.19(-1.12%) |
Sep 17, 2004 | 16.82 | 16.83 | 16.56 | 16.61 | 2,208,616 | -0.10(-0.57%) |
Sep 16, 2004 | 16.57 | 16.71 | 16.53 | 16.71 | 1,879,036 | +0.14(+0.87%) |
Sep 15, 2004 | 16.47 | 16.66 | 16.36 | 16.57 | 2,432,790 | -0.05(-0.32%) |
Sep 14, 2004 | 16.95 | 16.97 | 16.58 | 16.62 | 2,754,653 | -0.32(-1.91%) |
Sep 13, 2004 | 16.87 | 16.94 | 16.81 | 16.94 | 2,485,681 | -0.12(-0.69%) |
Sep 10, 2004 | 17.01 | 17.09 | 16.81 | 17.06 | 1,813,346 | -0.03(-0.19%) |
Sep 09, 2004 | 17.50 | 17.50 | 17.08 | 17.09 | 2,149,137 | -0.41(-2.34%) |
Sep 08, 2004 | 17.53 | 17.64 | 17.44 | 17.50 | 2,031,498 | -0.11(-0.60%) |
Sep 07, 2004 | 17.47 | 17.61 | 17.35 | 17.61 | 2,125,798 | +0.27(+1.56%) |
Sep 03, 2004 | 17.19 | 17.36 | 17.11 | 17.34 | 1,159,081 | +0.14(+0.83%) |
Sep 02, 2004 | 17.16 | 17.21 | 17.05 | 17.19 | 1,575,432 | +0.04(+0.22%) |
Sep 01, 2004 | 17.29 | 17.42 | 17.05 | 17.16 | 2,259,248 | -0.05(-0.31%) |
Aug 31, 2004 | 17.17 | 17.35 | 17.13 | 17.21 | 2,219,533 | +0.04(+0.22%) |
Aug 30, 2004 | 17.12 | 17.23 | 17.02 | 17.17 | 1,623,805 | +0.03(+0.16%) |
Aug 27, 2004 | 17.19 | 17.21 | 17.09 | 17.14 | 1,023,936 | -0.02(-0.09%) |
Aug 26, 2004 | 17.04 | 17.19 | 17.00 | 17.16 | 1,511,624 | +0.12(+0.72%) |
Aug 25, 2004 | 17.09 | 17.22 | 16.96 | 17.04 | 2,758,041 | -0.05(-0.31%) |
Aug 24, 2004 | 16.67 | 17.10 | 16.62 | 17.09 | 3,485,149 | +0.55(+3.34%) |
Aug 23, 2004 | 16.54 | 16.63 | 16.47 | 16.54 | 1,657,497 | -0.01(-0.03%) |
Aug 20, 2004 | 16.31 | 16.55 | 16.28 | 16.54 | 2,127,680 | +0.37(+2.30%) |
Aug 19, 2004 | 16.39 | 16.43 | 16.15 | 16.17 | 2,012,863 | -0.30(-1.84%) |
Aug 18, 2004 | 16.20 | 16.49 | 16.19 | 16.48 | 2,094,552 | +0.30(+1.84%) |
Aug 17, 2004 | 16.15 | 16.25 | 16.02 | 16.18 | 2,477,588 | +0.08(+0.50%) |
Aug 16, 2004 | 15.96 | 16.19 | 15.92 | 16.10 | 2,020,581 | +0.16(+1.00%) |
Aug 13, 2004 | 15.91 | 16.00 | 15.91 | 15.94 | 1,439,158 | -0.02(-0.13%) |
Aug 12, 2004 | 16.10 | 16.10 | 15.93 | 15.96 | 1,445,181 | -0.14(-0.86%) |
Aug 11, 2004 | 16.10 | 16.15 | 16.07 | 16.10 | 2,619,508 | +0.01(+0.07%) |
Aug 10, 2004 | 16.20 | 16.28 | 16.07 | 16.09 | 2,491,140 | -0.02(-0.13%) |
Aug 09, 2004 | 16.15 | 16.24 | 16.04 | 16.11 | 1,312,107 | +0.01(+0.07%) |
Aug 06, 2004 | 16.20 | 16.51 | 16.03 | 16.10 | 1,910,658 | -0.19(-1.17%) |
Aug 05, 2004 | 16.33 | 16.43 | 16.20 | 16.29 | 1,930,045 | -0.04(-0.26%) |
Aug 04, 2004 | 15.93 | 16.36 | 15.75 | 16.33 | 2,331,526 | +0.49(+3.08%) |
Aug 03, 2004 | 15.88 | 15.99 | 15.77 | 15.84 | 1,822,569 | -0.06(-0.37%) |
Aug 02, 2004 | 15.71 | 15.90 | 15.53 | 15.90 | 1,780,784 | +0.20(+1.29%) |
Jul 30, 2004 | 15.65 | 15.83 | 15.65 | 15.70 | 1,876,966 | +0.10(+0.65%) |
Jul 29, 2004 | 15.65 | 15.94 | 15.58 | 15.60 | 904,791 | -0.05(-0.31%) |
Jul 28, 2004 | 15.45 | 15.76 | 15.27 | 15.65 | 1,410,924 | +0.20(+1.27%) |
Jul 27, 2004 | 15.50 | 15.70 | 15.39 | 15.45 | 919,660 | -0.05(-0.31%) |
Jul 26, 2004 | 15.57 | 15.59 | 15.43 | 15.50 | 985,727 | -0.10(-0.61%) |
Jul 23, 2004 | 15.74 | 15.81 | 15.59 | 15.59 | 1,334,505 | -0.18(-1.14%) |
Jul 22, 2004 | 16.04 | 16.07 | 15.76 | 15.77 | 1,814,476 | -0.32(-2.01%) |
Jul 21, 2004 | 16.28 | 16.37 | 16.06 | 16.10 | 1,099,414 | -0.14(-0.85%) |
Jul 20, 2004 | 16.31 | 16.31 | 16.20 | 16.24 | 2,756,723 | -0.03(-0.16%) |
Jul 19, 2004 | 16.21 | 16.35 | 16.12 | 16.26 | 1,295,919 | +0.07(+0.46%) |
Jul 16, 2004 | 16.44 | 16.44 | 16.17 | 16.19 | 1,203,125 | -0.03(-0.20%) |
Jul 15, 2004 | 16.06 | 16.23 | 16.04 | 16.22 | 2,465,730 | +0.16(+1.03%) |
Jul 14, 2004 | 15.96 | 16.06 | 15.94 | 16.06 | 1,159,457 | +0.09(+0.57%) |
Jul 13, 2004 | 16.07 | 16.07 | 15.90 | 15.96 | 1,162,092 | -0.11(-0.66%) |
Jul 12, 2004 | 16.00 | 16.09 | 15.89 | 16.07 | 807,479 | +0.10(+0.63%) |
Jul 09, 2004 | 16.00 | 16.04 | 15.75 | 15.97 | 1,366,880 | +0.10(+0.64%) |
Jul 08, 2004 | 16.16 | 16.28 | 15.87 | 15.87 | 1,806,758 | -0.29(-1.81%) |
Jul 07, 2004 | 16.10 | 16.20 | 16.03 | 16.16 | 1,624,370 | +0.04(+0.23%) |
Jul 06, 2004 | 16.12 | 16.20 | 15.82 | 16.12 | 1,236,629 | +0.05(+0.33%) |
Jul 02, 2004 | 15.88 | 16.20 | 15.88 | 16.07 | 1,792,642 | +0.24(+1.51%) |
Jul 01, 2004 | 15.80 | 15.91 | 15.67 | 15.83 | 1,520,470 | +0.04(+0.24%) |
Jun 30, 2004 | 15.62 | 15.90 | 15.60 | 15.79 | 2,085,329 | +0.16(+1.05%) |
Jun 29, 2004 | 15.92 | 15.92 | 15.62 | 15.63 | 2,033,944 | -0.34(-2.13%) |
Jun 28, 2004 | 16.06 | 16.11 | 15.87 | 15.97 | 1,533,081 | +0.03(+0.20%) |
Jun 25, 2004 | 15.83 | 15.95 | 15.78 | 15.94 | 1,688,178 | +0.13(+0.84%) |
Jun 24, 2004 | 15.67 | 15.86 | 15.67 | 15.81 | 1,659,756 | +0.05(+0.30%) |
Jun 23, 2004 | 15.57 | 15.76 | 15.57 | 15.76 | 1,380,055 | +0.13(+0.82%) |
Jun 22, 2004 | 15.60 | 15.65 | 15.49 | 15.63 | 1,320,389 | +0.08(+0.51%) |
Jun 21, 2004 | 15.31 | 15.60 | 15.29 | 15.55 | 1,832,733 | +0.27(+1.74%) |
Jun 18, 2004 | 15.21 | 15.39 | 15.21 | 15.29 | 1,994,229 | -0.07(-0.45%) |
Jun 17, 2004 | 15.41 | 15.47 | 15.23 | 15.35 | 2,594,851 | -0.12(-0.79%) |
Jun 16, 2004 | 15.35 | 15.51 | 15.27 | 15.48 | 1,338,458 | -0.15(-0.95%) |
Jun 15, 2004 | 15.43 | 15.65 | 15.43 | 15.62 | 2,352,231 | +0.24(+1.55%) |
Jun 14, 2004 | 15.46 | 15.48 | 15.33 | 15.39 | 2,653,012 | -0.28(-1.80%) |
Jun 10, 2004 | 15.75 | 15.79 | 15.64 | 15.67 | 998,902 | -0.10(-0.61%) |
Jun 09, 2004 | 15.70 | 15.93 | 15.68 | 15.76 | 1,886,001 | +0.03(+0.20%) |
Jun 08, 2004 | 15.73 | 15.75 | 15.52 | 15.73 | 1,444,428 | +0.05(+0.34%) |
Jun 07, 2004 | 15.62 | 15.74 | 15.58 | 15.68 | 1,050,664 | +0.06(+0.37%) |
Jun 04, 2004 | 15.65 | 15.82 | 15.53 | 15.62 | 1,501,648 | +0.08(+0.55%) |
Jun 03, 2004 | 15.63 | 15.82 | 15.48 | 15.53 | 1,658,815 | -0.23(-1.45%) |
Jun 02, 2004 | 15.49 | 15.76 | 15.45 | 15.76 | 1,792,077 | +0.25(+1.61%) |
Jun 01, 2004 | 15.65 | 15.68 | 15.26 | 15.51 | 1,984,818 | -0.13(-0.82%) |
May 28, 2004 | 15.49 | 15.74 | 15.48 | 15.64 | 2,009,099 | +0.13(+0.82%) |
May 27, 2004 | 15.46 | 15.78 | 15.36 | 15.51 | 1,855,885 | +0.08(+0.52%) |
May 26, 2004 | 15.29 | 15.46 | 15.13 | 15.43 | 1,950,185 | +0.15(+0.97%) |
May 25, 2004 | 14.88 | 15.29 | 14.88 | 15.29 | 1,972,019 | +0.35(+2.31%) |
May 24, 2004 | 14.91 | 15.04 | 14.85 | 14.94 | 1,597,266 | +0.13(+0.86%) |
May 21, 2004 | 14.90 | 15.01 | 14.75 | 14.81 | 1,946,985 | +0.07(+0.47%) |
May 20, 2004 | 14.67 | 14.90 | 14.55 | 14.74 | 3,070,116 | +0.24(+1.69%) |
May 19, 2004 | 14.82 | 15.06 | 14.42 | 14.50 | 2,742,418 | -0.34(-2.29%) |
May 18, 2004 | 14.66 | 14.84 | 14.61 | 14.84 | 2,234,779 | +0.18(+1.23%) |
May 17, 2004 | 14.46 | 14.73 | 14.36 | 14.66 | 2,749,571 | +0.06(+0.44%) |
May 14, 2004 | 14.56 | 14.78 | 14.46 | 14.59 | 2,199,581 | +0.04(+0.26%) |
May 13, 2004 | 14.53 | 14.66 | 14.38 | 14.56 | 2,141,985 | -0.03(-0.18%) |
May 12, 2004 | 14.48 | 14.62 | 14.30 | 14.58 | 1,855,885 | +0.01(+0.04%) |
May 11, 2004 | 14.49 | 14.75 | 14.44 | 14.58 | 1,786,054 | +0.05(+0.37%) |
May 10, 2004 | 14.48 | 14.69 | 14.17 | 14.53 | 2,895,632 | -0.01(-0.04%) |
May 07, 2004 | 14.88 | 14.93 | 14.53 | 14.53 | 4,630,866 | -0.43(-2.84%) |
May 06, 2004 | 15.04 | 15.07 | 14.82 | 14.96 | 2,310,633 | -0.20(-1.30%) |
May 05, 2004 | 15.12 | 15.38 | 15.12 | 15.15 | 2,972,239 | -0.02(-0.14%) |
May 04, 2004 | 14.86 | 15.35 | 14.83 | 15.17 | 2,840,106 | +0.30(+2.00%) |