Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.32 | 11.55 | 11.23 | 11.50 | 900,600 | +0.18(+1.59%) |
Apr 28, 2005 | 11.72 | 11.72 | 11.29 | 11.32 | 757,900 | -0.41(-3.50%) |
Apr 27, 2005 | 11.89 | 11.89 | 11.62 | 11.73 | 1,017,600 | -0.15(-1.26%) |
Apr 26, 2005 | 12.09 | 12.15 | 11.85 | 11.88 | 1,274,800 | -0.39(-3.18%) |
Apr 25, 2005 | 11.96 | 12.38 | 11.90 | 12.27 | 1,620,200 | +0.37(+3.11%) |
Apr 22, 2005 | 11.50 | 12.02 | 11.32 | 11.90 | 2,669,700 | +0.40(+3.48%) |
Apr 21, 2005 | 12.15 | 12.20 | 11.32 | 11.50 | 3,019,100 | -0.40(-3.36%) |
Apr 20, 2005 | 11.83 | 12.03 | 11.74 | 11.90 | 1,570,900 | +0.26(+2.23%) |
Apr 19, 2005 | 11.32 | 11.71 | 11.31 | 11.64 | 1,467,300 | +0.57(+5.15%) |
Apr 18, 2005 | 11.01 | 11.40 | 11.00 | 11.07 | 1,324,500 | -0.01(-0.09%) |
Apr 15, 2005 | 11.63 | 11.93 | 11.00 | 11.08 | 3,949,600 | -1.14(-9.33%) |
Apr 14, 2005 | 12.58 | 12.64 | 12.20 | 12.22 | 710,500 | -0.43(-3.40%) |
Apr 13, 2005 | 13.05 | 13.06 | 12.57 | 12.65 | 651,200 | -0.44(-3.36%) |
Apr 12, 2005 | 13.09 | 13.19 | 12.91 | 13.09 | 537,300 | -0.05(-0.38%) |
Apr 11, 2005 | 13.18 | 13.30 | 13.09 | 13.14 | 485,800 | -0.02(-0.15%) |
Apr 08, 2005 | 13.27 | 13.34 | 13.07 | 13.16 | 426,500 | -0.01(-0.08%) |
Apr 07, 2005 | 13.35 | 13.35 | 13.10 | 13.17 | 944,000 | -0.23(-1.72%) |
Apr 06, 2005 | 13.50 | 13.65 | 13.32 | 13.40 | 1,157,700 | -0.18(-1.33%) |
Apr 05, 2005 | 13.52 | 13.69 | 13.52 | 13.58 | 590,500 | +0.03(+0.22%) |
Apr 04, 2005 | 13.49 | 13.59 | 13.36 | 13.55 | 532,000 | +0.00(+0.00%) |
Apr 01, 2005 | 13.56 | 13.65 | 13.32 | 13.55 | 730,100 | +0.04(+0.30%) |
Mar 31, 2005 | 13.33 | 13.51 | 13.33 | 13.51 | 412,100 | +0.18(+1.35%) |
Mar 30, 2005 | 13.08 | 13.35 | 13.05 | 13.33 | 762,400 | +0.25(+1.91%) |
Mar 29, 2005 | 13.30 | 13.32 | 12.99 | 13.08 | 736,900 | -0.27(-2.02%) |
Mar 28, 2005 | 13.47 | 13.47 | 13.27 | 13.35 | 486,200 | -0.13(-0.96%) |
Mar 24, 2005 | 13.50 | 13.69 | 13.44 | 13.48 | 443,600 | -0.02(-0.15%) |
Mar 23, 2005 | 13.31 | 13.69 | 13.31 | 13.50 | 462,500 | +0.16(+1.20%) |
Mar 22, 2005 | 13.82 | 13.86 | 13.33 | 13.34 | 661,400 | -0.49(-3.54%) |
Mar 21, 2005 | 13.63 | 13.91 | 13.62 | 13.83 | 945,500 | +0.20(+1.47%) |
Mar 18, 2005 | 13.69 | 13.69 | 13.46 | 13.63 | 508,100 | -0.06(-0.44%) |
Mar 17, 2005 | 13.55 | 13.72 | 13.43 | 13.69 | 659,200 | +0.15(+1.11%) |
Mar 16, 2005 | 13.70 | 13.84 | 13.51 | 13.54 | 912,000 | -0.20(-1.46%) |
Mar 15, 2005 | 14.03 | 14.06 | 13.66 | 13.74 | 528,600 | -0.25(-1.79%) |
Mar 14, 2005 | 13.88 | 14.10 | 13.88 | 13.99 | 495,800 | +0.07(+0.50%) |
Mar 11, 2005 | 13.95 | 14.15 | 13.85 | 13.92 | 868,800 | -0.16(-1.14%) |
Mar 10, 2005 | 13.99 | 14.20 | 13.96 | 14.08 | 690,000 | +0.07(+0.50%) |
Mar 09, 2005 | 14.02 | 14.17 | 13.92 | 14.01 | 1,032,800 | -0.01(-0.07%) |
Mar 08, 2005 | 14.11 | 14.23 | 14.00 | 14.02 | 2,618,700 | -0.09(-0.64%) |
Mar 07, 2005 | 13.75 | 14.28 | 13.74 | 14.11 | 1,157,200 | +0.40(+2.92%) |
Mar 04, 2005 | 13.50 | 13.75 | 13.50 | 13.71 | 1,207,100 | +0.34(+2.54%) |
Mar 03, 2005 | 13.49 | 13.80 | 13.21 | 13.37 | 925,900 | -0.16(-1.18%) |
Mar 02, 2005 | 13.07 | 13.57 | 13.03 | 13.53 | 1,507,700 | +0.37(+2.81%) |
Mar 01, 2005 | 13.10 | 13.22 | 12.95 | 13.16 | 1,732,400 | +0.30(+2.33%) |
Feb 28, 2005 | 12.82 | 12.93 | 12.66 | 12.86 | 1,027,600 | +0.08(+0.63%) |
Feb 25, 2005 | 12.94 | 12.97 | 12.68 | 12.78 | 1,529,700 | -0.26(-1.99%) |
Feb 24, 2005 | 13.20 | 13.78 | 12.65 | 13.04 | 2,144,000 | -0.29(-2.18%) |
Feb 23, 2005 | 13.31 | 13.55 | 13.29 | 13.33 | 568,600 | +0.02(+0.15%) |
Feb 22, 2005 | 13.66 | 13.70 | 13.25 | 13.31 | 1,301,000 | -0.50(-3.62%) |
Feb 18, 2005 | 13.82 | 14.01 | 13.78 | 13.81 | 586,800 | -0.05(-0.36%) |
Feb 17, 2005 | 13.90 | 13.95 | 13.71 | 13.86 | 644,800 | -0.01(-0.07%) |
Feb 16, 2005 | 13.75 | 13.90 | 13.71 | 13.87 | 788,700 | -0.04(-0.29%) |
Feb 15, 2005 | 13.94 | 14.13 | 13.86 | 13.91 | 1,030,000 | -0.01(-0.07%) |
Feb 14, 2005 | 13.86 | 13.95 | 13.63 | 13.92 | 416,200 | +0.07(+0.51%) |
Feb 11, 2005 | 13.71 | 14.00 | 13.51 | 13.85 | 865,200 | +0.15(+1.09%) |
Feb 10, 2005 | 13.92 | 13.98 | 13.48 | 13.70 | 644,100 | -0.15(-1.08%) |
Feb 09, 2005 | 14.05 | 14.12 | 13.76 | 13.85 | 635,300 | -0.24(-1.70%) |
Feb 08, 2005 | 14.15 | 14.30 | 14.05 | 14.09 | 1,244,900 | +0.05(+0.36%) |
Feb 07, 2005 | 14.00 | 14.17 | 13.93 | 14.04 | 1,552,100 | +0.04(+0.29%) |
Feb 04, 2005 | 13.52 | 14.03 | 13.45 | 14.00 | 1,395,100 | +0.44(+3.24%) |
Feb 03, 2005 | 13.42 | 13.56 | 13.33 | 13.56 | 1,262,300 | -0.08(-0.59%) |
Feb 02, 2005 | 13.57 | 13.64 | 13.30 | 13.64 | 1,125,800 | +0.05(+0.37%) |
Feb 01, 2005 | 13.10 | 13.60 | 13.08 | 13.59 | 1,757,200 | +0.54(+4.14%) |
Jan 31, 2005 | 12.95 | 13.95 | 12.84 | 13.05 | 1,980,600 | +0.20(+1.56%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.78 | 12.85 | 3,098,800 | -0.47(-3.53%) |
Jan 27, 2005 | 13.14 | 13.49 | 13.04 | 13.32 | 2,038,100 | +0.12(+0.91%) |
Jan 26, 2005 | 12.88 | 13.31 | 12.87 | 13.20 | 1,781,600 | +0.52(+4.10%) |
Jan 25, 2005 | 12.87 | 12.99 | 12.53 | 12.68 | 1,169,900 | -0.17(-1.32%) |
Jan 24, 2005 | 13.02 | 13.06 | 12.76 | 12.85 | 1,215,900 | -0.17(-1.31%) |
Jan 21, 2005 | 12.98 | 13.08 | 12.90 | 13.02 | 703,400 | +0.06(+0.46%) |
Jan 20, 2005 | 12.90 | 13.12 | 12.79 | 12.96 | 911,500 | -0.15(-1.14%) |
Jan 19, 2005 | 13.40 | 13.40 | 13.01 | 13.11 | 1,214,500 | -0.29(-2.16%) |
Jan 18, 2005 | 13.10 | 13.42 | 13.05 | 13.40 | 1,695,100 | +0.19(+1.44%) |
Jan 14, 2005 | 12.86 | 13.24 | 12.75 | 13.21 | 1,566,400 | +0.33(+2.56%) |
Jan 13, 2005 | 12.97 | 13.02 | 12.73 | 12.88 | 950,100 | -0.09(-0.69%) |
Jan 12, 2005 | 12.92 | 13.00 | 12.75 | 12.97 | 808,400 | +0.19(+1.49%) |
Jan 11, 2005 | 12.93 | 12.97 | 12.68 | 12.78 | 1,003,400 | -0.19(-1.46%) |
Jan 10, 2005 | 13.17 | 13.17 | 12.82 | 12.97 | 1,259,200 | -0.02(-0.15%) |
Jan 07, 2005 | 12.90 | 13.03 | 12.64 | 12.99 | 1,324,400 | +0.28(+2.20%) |
Jan 06, 2005 | 13.18 | 13.21 | 12.71 | 12.71 | 1,321,700 | -0.36(-2.75%) |
Jan 05, 2005 | 13.46 | 13.54 | 12.98 | 13.07 | 1,308,600 | -0.42(-3.11%) |
Jan 04, 2005 | 14.00 | 14.01 | 13.38 | 13.49 | 1,188,000 | -0.49(-3.51%) |
Jan 03, 2005 | 14.25 | 14.38 | 13.87 | 13.98 | 1,219,800 | -0.13(-0.92%) |
Dec 31, 2004 | 13.90 | 14.16 | 13.90 | 14.11 | 444,800 | +0.20(+1.44%) |
Dec 30, 2004 | 14.08 | 14.08 | 13.83 | 13.91 | 802,000 | -0.17(-1.21%) |
Dec 29, 2004 | 13.99 | 14.17 | 13.94 | 14.08 | 941,100 | +0.09(+0.64%) |
Dec 28, 2004 | 13.87 | 14.04 | 13.87 | 13.99 | 717,700 | +0.07(+0.50%) |
Dec 27, 2004 | 13.81 | 13.93 | 13.70 | 13.92 | 580,700 | +0.11(+0.80%) |
Dec 23, 2004 | 13.78 | 13.98 | 13.64 | 13.81 | 904,300 | -0.01(-0.07%) |
Dec 22, 2004 | 13.75 | 13.85 | 13.31 | 13.82 | 1,254,900 | -0.01(-0.07%) |
Dec 21, 2004 | 13.94 | 14.10 | 13.74 | 13.83 | 1,245,000 | +0.04(+0.29%) |
Dec 20, 2004 | 13.70 | 14.07 | 13.63 | 13.79 | 1,533,400 | +0.09(+0.66%) |
Dec 17, 2004 | 13.90 | 13.94 | 13.58 | 13.70 | 819,200 | -0.10(-0.72%) |
Dec 16, 2004 | 14.00 | 14.13 | 13.76 | 13.80 | 1,044,000 | -0.23(-1.64%) |
Dec 15, 2004 | 14.17 | 14.20 | 13.98 | 14.03 | 1,571,000 | -0.12(-0.85%) |
Dec 14, 2004 | 13.97 | 14.21 | 13.97 | 14.15 | 1,311,200 | +0.06(+0.43%) |
Dec 13, 2004 | 14.35 | 14.35 | 14.02 | 14.09 | 2,394,400 | -0.26(-1.81%) |
Dec 10, 2004 | 14.60 | 14.65 | 14.23 | 14.35 | 1,334,200 | -0.38(-2.58%) |
Dec 09, 2004 | 14.82 | 14.90 | 14.27 | 14.73 | 1,403,700 | -0.13(-0.87%) |
Dec 08, 2004 | 15.10 | 15.17 | 14.71 | 14.86 | 1,154,700 | -0.43(-2.81%) |
Dec 07, 2004 | 15.62 | 15.67 | 15.28 | 15.29 | 871,400 | -0.41(-2.61%) |
Dec 06, 2004 | 15.51 | 15.73 | 15.43 | 15.70 | 913,000 | +0.15(+0.96%) |
Dec 03, 2004 | 15.98 | 16.06 | 15.31 | 15.55 | 827,000 | -0.14(-0.89%) |
Dec 02, 2004 | 15.50 | 15.85 | 15.34 | 15.69 | 848,400 | +0.16(+1.03%) |
Dec 01, 2004 | 15.26 | 15.66 | 15.22 | 15.53 | 912,500 | +0.35(+2.31%) |
Nov 30, 2004 | 15.18 | 15.35 | 15.06 | 15.18 | 677,800 | -0.10(-0.65%) |
Nov 29, 2004 | 15.20 | 15.37 | 15.00 | 15.28 | 885,000 | +0.18(+1.19%) |
Nov 26, 2004 | 15.20 | 15.29 | 15.03 | 15.10 | 366,700 | -0.09(-0.59%) |
Nov 24, 2004 | 15.10 | 15.29 | 15.09 | 15.19 | 345,400 | +0.19(+1.27%) |
Nov 23, 2004 | 15.06 | 15.20 | 14.90 | 15.00 | 410,000 | -0.06(-0.40%) |
Nov 22, 2004 | 15.16 | 15.29 | 14.90 | 15.06 | 727,000 | -0.10(-0.66%) |
Nov 19, 2004 | 15.51 | 15.51 | 15.08 | 15.16 | 587,100 | -0.34(-2.19%) |
Nov 18, 2004 | 15.54 | 15.83 | 15.44 | 15.50 | 924,900 | -0.15(-0.96%) |
Nov 17, 2004 | 14.95 | 15.80 | 14.95 | 15.65 | 1,880,200 | +0.97(+6.61%) |
Nov 16, 2004 | 14.83 | 14.85 | 14.64 | 14.68 | 717,400 | -0.15(-1.01%) |
Nov 15, 2004 | 14.85 | 15.07 | 14.70 | 14.83 | 845,000 | -0.02(-0.13%) |
Nov 12, 2004 | 14.50 | 14.96 | 14.27 | 14.85 | 969,800 | +0.45(+3.12%) |
Nov 11, 2004 | 14.39 | 14.46 | 14.28 | 14.40 | 1,106,300 | +0.09(+0.63%) |
Nov 10, 2004 | 14.59 | 14.65 | 14.15 | 14.31 | 1,405,000 | -0.46(-3.11%) |
Nov 09, 2004 | 15.01 | 15.15 | 14.70 | 14.77 | 600,700 | -0.29(-1.93%) |
Nov 08, 2004 | 15.00 | 15.28 | 14.98 | 15.06 | 1,016,800 | +0.06(+0.40%) |
Nov 05, 2004 | 14.77 | 15.03 | 14.74 | 15.00 | 940,300 | +0.40(+2.74%) |
Nov 04, 2004 | 14.45 | 14.70 | 14.05 | 14.60 | 1,886,600 | +0.04(+0.27%) |
Nov 03, 2004 | 15.55 | 15.65 | 14.49 | 14.56 | 1,747,100 | -0.62(-4.08%) |
Nov 02, 2004 | 14.71 | 15.29 | 14.71 | 15.18 | 1,982,800 | +0.47(+3.20%) |
Nov 01, 2004 | 14.49 | 14.77 | 14.45 | 14.71 | 959,400 | +0.23(+1.59%) |
Oct 29, 2004 | 14.29 | 14.53 | 14.25 | 14.48 | 812,300 | +0.28(+1.97%) |
Oct 28, 2004 | 13.88 | 14.37 | 13.88 | 14.20 | 1,211,700 | +0.17(+1.21%) |
Oct 27, 2004 | 13.75 | 14.08 | 13.65 | 14.03 | 804,400 | +0.29(+2.11%) |
Oct 26, 2004 | 13.77 | 13.83 | 13.52 | 13.74 | 925,000 | -0.03(-0.22%) |
Oct 25, 2004 | 13.48 | 13.95 | 13.46 | 13.77 | 1,575,600 | +0.36(+2.68%) |
Oct 22, 2004 | 13.00 | 13.81 | 12.92 | 13.41 | 3,573,100 | +0.65(+5.09%) |
Oct 21, 2004 | 12.89 | 12.90 | 12.49 | 12.76 | 1,685,700 | +0.03(+0.24%) |
Oct 20, 2004 | 12.70 | 12.75 | 12.52 | 12.73 | 791,800 | +0.03(+0.24%) |
Oct 19, 2004 | 12.75 | 12.99 | 12.57 | 12.70 | 1,568,700 | +0.17(+1.36%) |
Oct 18, 2004 | 12.42 | 12.64 | 12.28 | 12.53 | 986,400 | +0.09(+0.72%) |
Oct 15, 2004 | 12.53 | 12.64 | 12.16 | 12.44 | 1,789,600 | -0.07(-0.56%) |
Oct 14, 2004 | 12.81 | 12.81 | 12.43 | 12.51 | 984,600 | -0.29(-2.27%) |
Oct 13, 2004 | 12.97 | 13.01 | 12.65 | 12.80 | 1,092,200 | +0.11(+0.87%) |
Oct 12, 2004 | 12.80 | 12.81 | 12.62 | 12.69 | 931,700 | -0.32(-2.46%) |
Oct 11, 2004 | 13.00 | 13.03 | 12.75 | 13.01 | 579,600 | +0.02(+0.15%) |
Oct 08, 2004 | 13.35 | 13.44 | 12.96 | 12.99 | 888,000 | -0.38(-2.84%) |
Oct 07, 2004 | 13.51 | 13.62 | 13.32 | 13.37 | 873,100 | -0.24(-1.76%) |
Oct 06, 2004 | 13.58 | 13.63 | 13.29 | 13.61 | 995,100 | -0.02(-0.15%) |
Oct 05, 2004 | 13.29 | 13.75 | 13.19 | 13.63 | 1,455,200 | +0.35(+2.64%) |
Oct 04, 2004 | 13.34 | 13.49 | 13.27 | 13.28 | 801,600 | +0.08(+0.61%) |
Oct 01, 2004 | 12.84 | 13.23 | 12.77 | 13.20 | 1,363,800 | +0.50(+3.94%) |
Sep 30, 2004 | 12.76 | 12.92 | 12.66 | 12.70 | 969,000 | -0.11(-0.86%) |
Sep 29, 2004 | 12.53 | 12.84 | 12.48 | 12.81 | 1,872,500 | +0.31(+2.48%) |
Sep 28, 2004 | 12.70 | 12.74 | 12.31 | 12.50 | 1,114,700 | -0.11(-0.87%) |
Sep 27, 2004 | 12.45 | 12.75 | 12.25 | 12.61 | 1,137,000 | +0.06(+0.48%) |
Sep 24, 2004 | 12.88 | 12.89 | 12.53 | 12.55 | 1,491,000 | -0.36(-2.79%) |
Sep 23, 2004 | 12.85 | 12.95 | 12.79 | 12.91 | 689,100 | +0.03(+0.23%) |
Sep 22, 2004 | 12.94 | 13.25 | 12.72 | 12.88 | 1,826,900 | -0.06(-0.46%) |
Sep 21, 2004 | 12.95 | 13.09 | 12.89 | 12.94 | 1,558,400 | +0.04(+0.31%) |
Sep 20, 2004 | 12.69 | 13.10 | 12.60 | 12.90 | 3,032,100 | +0.11(+0.86%) |
Sep 17, 2004 | 12.25 | 12.82 | 12.20 | 12.79 | 2,635,100 | +0.54(+4.41%) |
Sep 16, 2004 | 12.60 | 12.70 | 12.20 | 12.25 | 3,436,800 | -0.35(-2.78%) |
Sep 15, 2004 | 13.12 | 13.15 | 12.52 | 12.60 | 7,517,700 | -1.97(-13.52%) |
Sep 14, 2004 | 14.30 | 14.58 | 14.11 | 14.57 | 1,571,900 | +0.18(+1.25%) |
Sep 13, 2004 | 14.40 | 14.60 | 14.30 | 14.39 | 2,391,200 | +0.00(+0.00%) |
Sep 10, 2004 | 14.13 | 14.46 | 14.00 | 14.39 | 1,707,100 | +0.30(+2.13%) |
Sep 09, 2004 | 14.00 | 14.16 | 13.77 | 14.09 | 2,117,500 | +0.28(+2.03%) |
Sep 08, 2004 | 14.00 | 14.20 | 13.76 | 13.81 | 1,435,700 | -0.19(-1.36%) |
Sep 07, 2004 | 13.86 | 14.24 | 13.86 | 14.00 | 972,600 | +0.20(+1.45%) |
Sep 03, 2004 | 14.00 | 14.04 | 13.63 | 13.80 | 2,164,200 | -0.61(-4.23%) |
Sep 02, 2004 | 14.29 | 14.47 | 14.15 | 14.41 | 851,700 | +0.13(+0.91%) |
Sep 01, 2004 | 14.35 | 14.43 | 14.10 | 14.28 | 977,900 | -0.02(-0.14%) |
Aug 31, 2004 | 14.29 | 14.47 | 14.02 | 14.30 | 763,100 | -0.11(-0.76%) |
Aug 30, 2004 | 15.10 | 15.14 | 14.25 | 14.41 | 1,092,200 | -0.81(-5.32%) |
Aug 27, 2004 | 15.06 | 15.25 | 14.95 | 15.22 | 793,900 | +0.18(+1.20%) |
Aug 26, 2004 | 14.90 | 15.21 | 14.78 | 15.04 | 1,116,000 | -0.01(-0.07%) |
Aug 25, 2004 | 14.81 | 15.08 | 14.61 | 15.05 | 853,000 | +0.24(+1.62%) |
Aug 24, 2004 | 15.45 | 15.53 | 14.78 | 14.81 | 1,600,800 | -0.32(-2.12%) |
Aug 23, 2004 | 15.23 | 15.31 | 15.07 | 15.13 | 677,600 | +0.00(+0.00%) |
Aug 20, 2004 | 14.80 | 15.18 | 14.80 | 15.13 | 1,230,300 | +0.26(+1.75%) |
Aug 19, 2004 | 14.60 | 14.91 | 14.55 | 14.87 | 1,084,900 | +0.27(+1.85%) |
Aug 18, 2004 | 14.40 | 14.73 | 14.37 | 14.60 | 2,195,100 | +0.06(+0.41%) |
Aug 17, 2004 | 14.80 | 14.85 | 14.46 | 14.54 | 915,800 | +0.21(+1.47%) |
Aug 16, 2004 | 14.13 | 14.43 | 14.13 | 14.33 | 911,900 | +0.21(+1.49%) |
Aug 13, 2004 | 14.00 | 14.21 | 13.80 | 14.12 | 3,318,200 | +0.52(+3.82%) |
Aug 12, 2004 | 14.45 | 14.45 | 13.58 | 13.60 | 3,041,700 | -0.92(-6.34%) |
Aug 11, 2004 | 15.60 | 15.60 | 14.34 | 14.52 | 2,526,300 | -1.48(-9.25%) |
Aug 10, 2004 | 15.85 | 16.13 | 15.74 | 16.00 | 1,220,900 | +0.34(+2.17%) |
Aug 09, 2004 | 15.80 | 15.96 | 15.57 | 15.66 | 1,004,200 | -0.01(-0.06%) |
Aug 06, 2004 | 16.02 | 16.06 | 15.58 | 15.67 | 842,900 | -0.50(-3.09%) |
Aug 05, 2004 | 16.42 | 16.89 | 16.15 | 16.17 | 1,782,300 | -0.26(-1.58%) |
Aug 04, 2004 | 16.36 | 16.66 | 16.13 | 16.43 | 1,718,300 | +0.07(+0.43%) |
Aug 03, 2004 | 16.85 | 16.85 | 16.33 | 16.36 | 1,343,900 | -0.34(-2.04%) |
Aug 02, 2004 | 16.90 | 16.90 | 16.51 | 16.70 | 2,958,300 | -0.45(-2.62%) |
Jul 30, 2004 | 17.09 | 17.43 | 16.99 | 17.15 | 1,170,800 | -0.04(-0.23%) |
Jul 29, 2004 | 16.76 | 17.34 | 16.75 | 17.19 | 1,110,700 | +0.55(+3.31%) |
Jul 28, 2004 | 16.95 | 17.18 | 16.21 | 16.64 | 1,445,600 | -0.51(-2.97%) |
Jul 27, 2004 | 16.52 | 17.25 | 16.36 | 17.15 | 1,700,600 | +0.67(+4.07%) |
Jul 26, 2004 | 17.25 | 17.32 | 16.30 | 16.48 | 1,294,000 | -0.62(-3.63%) |
Jul 23, 2004 | 18.10 | 18.11 | 16.77 | 17.10 | 3,457,100 | -0.67(-3.77%) |
Jul 22, 2004 | 17.29 | 17.82 | 17.15 | 17.77 | 1,931,200 | +0.47(+2.72%) |
Jul 21, 2004 | 17.26 | 17.66 | 17.26 | 17.30 | 2,859,900 | +0.40(+2.37%) |
Jul 20, 2004 | 16.80 | 17.00 | 16.42 | 16.90 | 3,007,200 | -0.28(-1.63%) |
Jul 19, 2004 | 17.20 | 17.25 | 16.85 | 17.18 | 1,576,000 | -0.04(-0.23%) |
Jul 16, 2004 | 17.40 | 17.51 | 17.18 | 17.22 | 1,518,800 | +0.21(+1.23%) |
Jul 15, 2004 | 17.00 | 17.05 | 16.81 | 17.01 | 1,070,200 | +0.01(+0.06%) |
Jul 14, 2004 | 17.45 | 17.50 | 16.84 | 17.00 | 1,611,800 | -0.65(-3.68%) |
Jul 13, 2004 | 17.37 | 17.85 | 17.37 | 17.65 | 1,209,400 | +0.27(+1.55%) |
Jul 12, 2004 | 17.56 | 17.57 | 17.01 | 17.38 | 1,435,400 | -0.27(-1.53%) |
Jul 09, 2004 | 17.82 | 18.05 | 17.55 | 17.65 | 864,100 | -0.10(-0.56%) |
Jul 08, 2004 | 17.64 | 18.08 | 17.51 | 17.75 | 1,553,700 | +0.03(+0.17%) |
Jul 07, 2004 | 17.93 | 18.22 | 17.62 | 17.72 | 1,098,100 | -0.15(-0.84%) |
Jul 06, 2004 | 18.60 | 18.61 | 17.73 | 17.87 | 1,707,500 | -0.96(-5.10%) |
Jul 02, 2004 | 19.12 | 19.18 | 18.76 | 18.83 | 827,200 | -0.18(-0.95%) |
Jul 01, 2004 | 19.95 | 19.95 | 18.80 | 19.01 | 1,560,900 | -0.94(-4.71%) |
Jun 30, 2004 | 19.40 | 20.01 | 19.40 | 19.95 | 1,671,100 | +0.50(+2.57%) |
Jun 29, 2004 | 19.36 | 19.65 | 19.33 | 19.45 | 814,800 | +0.15(+0.78%) |
Jun 28, 2004 | 19.60 | 19.68 | 19.28 | 19.30 | 624,700 | -0.10(-0.52%) |
Jun 25, 2004 | 19.68 | 19.71 | 19.32 | 19.40 | 957,300 | -0.28(-1.42%) |
Jun 24, 2004 | 19.49 | 20.41 | 19.49 | 19.68 | 2,293,600 | +0.15(+0.77%) |
Jun 23, 2004 | 19.50 | 19.65 | 19.37 | 19.53 | 1,516,000 | -0.03(-0.15%) |
Jun 22, 2004 | 18.95 | 19.64 | 18.95 | 19.56 | 1,849,700 | +0.61(+3.22%) |
Jun 21, 2004 | 19.18 | 19.33 | 18.89 | 18.95 | 987,100 | -0.05(-0.26%) |
Jun 18, 2004 | 18.40 | 19.08 | 18.40 | 19.00 | 2,735,200 | +0.68(+3.71%) |
Jun 17, 2004 | 19.02 | 19.02 | 18.17 | 18.32 | 2,743,600 | -1.00(-5.18%) |
Jun 16, 2004 | 19.00 | 19.45 | 18.74 | 19.32 | 1,664,700 | +0.27(+1.42%) |
Jun 15, 2004 | 18.70 | 19.30 | 18.62 | 19.05 | 2,778,300 | +0.57(+3.08%) |
Jun 14, 2004 | 18.30 | 18.65 | 18.27 | 18.48 | 1,596,800 | -0.26(-1.39%) |
Jun 10, 2004 | 18.90 | 19.20 | 18.63 | 18.74 | 550,300 | -0.11(-0.58%) |
Jun 09, 2004 | 19.14 | 19.22 | 18.82 | 18.85 | 703,500 | -0.41(-2.13%) |
Jun 08, 2004 | 19.36 | 19.57 | 19.26 | 19.26 | 1,083,900 | -0.38(-1.93%) |
Jun 07, 2004 | 19.35 | 19.74 | 19.16 | 19.64 | 1,440,300 | +0.54(+2.83%) |
Jun 04, 2004 | 18.48 | 19.17 | 18.48 | 19.10 | 2,066,100 | +1.05(+5.82%) |
Jun 03, 2004 | 18.52 | 18.53 | 17.98 | 18.05 | 929,500 | -0.56(-3.01%) |
Jun 02, 2004 | 18.81 | 18.94 | 18.50 | 18.61 | 1,072,300 | -0.18(-0.96%) |
Jun 01, 2004 | 18.55 | 18.88 | 18.55 | 18.79 | 689,800 | -0.01(-0.05%) |
May 28, 2004 | 18.53 | 18.80 | 18.40 | 18.80 | 501,700 | +0.28(+1.51%) |
May 27, 2004 | 18.48 | 18.61 | 18.38 | 18.52 | 1,507,400 | +0.08(+0.43%) |
May 26, 2004 | 18.25 | 18.54 | 18.15 | 18.44 | 1,364,600 | +0.19(+1.04%) |
May 25, 2004 | 18.00 | 18.30 | 17.86 | 18.25 | 1,310,100 | +0.22(+1.22%) |
May 24, 2004 | 18.20 | 18.30 | 17.97 | 18.03 | 637,600 | +0.04(+0.22%) |
May 21, 2004 | 18.15 | 18.25 | 17.94 | 17.99 | 1,074,700 | -0.02(-0.11%) |
May 20, 2004 | 18.10 | 18.27 | 17.99 | 18.01 | 1,956,600 | -0.19(-1.04%) |
May 19, 2004 | 17.65 | 18.80 | 17.65 | 18.20 | 2,489,700 | +0.87(+5.02%) |
May 18, 2004 | 16.90 | 17.33 | 16.90 | 17.33 | 1,862,900 | +0.58(+3.46%) |
May 17, 2004 | 17.25 | 17.25 | 16.73 | 16.75 | 1,841,900 | -0.53(-3.07%) |
May 14, 2004 | 18.06 | 18.06 | 17.25 | 17.28 | 1,938,500 | -0.77(-4.27%) |
May 13, 2004 | 18.35 | 18.41 | 18.05 | 18.05 | 961,000 | -0.29(-1.58%) |
May 12, 2004 | 18.25 | 18.43 | 17.87 | 18.34 | 1,324,000 | +0.09(+0.49%) |
May 11, 2004 | 18.11 | 18.42 | 18.09 | 18.25 | 2,143,800 | +0.32(+1.78%) |
May 10, 2004 | 18.00 | 18.04 | 17.74 | 17.93 | 1,579,000 | -0.32(-1.75%) |
May 07, 2004 | 18.15 | 18.49 | 18.11 | 18.25 | 1,859,000 | -0.05(-0.27%) |
May 06, 2004 | 18.64 | 18.68 | 18.04 | 18.30 | 2,279,000 | -0.34(-1.82%) |
May 05, 2004 | 18.75 | 18.91 | 18.58 | 18.64 | 1,817,500 | -0.03(-0.16%) |
May 04, 2004 | 18.05 | 18.75 | 18.02 | 18.67 | 2,047,700 | +0.77(+4.30%) |