Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.31 | 16.42 | 16.31 | 16.42 | 851 | +0.12(+0.76%) |
Apr 28, 2005 | 15.68 | 16.30 | 15.68 | 16.30 | 3,528 | +0.26(+1.64%) |
Apr 27, 2005 | 16.16 | 16.24 | 16.03 | 16.03 | 803 | -0.21(-1.31%) |
Apr 26, 2005 | 15.79 | 16.25 | 15.79 | 16.25 | 8,760 | +0.18(+1.13%) |
Apr 25, 2005 | 15.70 | 16.08 | 15.62 | 16.07 | 2,869 | -0.12(-0.77%) |
Apr 22, 2005 | 15.64 | 16.19 | 15.64 | 16.19 | 7,349 | +0.53(+3.41%) |
Apr 21, 2005 | 15.62 | 15.87 | 15.62 | 15.66 | 5,463 | -0.25(-1.60%) |
Apr 20, 2005 | 15.90 | 16.03 | 15.62 | 15.91 | 14,775 | +0.21(+1.36%) |
Apr 19, 2005 | 15.94 | 15.98 | 15.57 | 15.70 | 15,740 | +0.04(+0.26%) |
Apr 18, 2005 | 16.03 | 16.20 | 15.62 | 15.66 | 25,992 | -0.64(-3.93%) |
Apr 15, 2005 | 16.52 | 16.64 | 16.11 | 16.30 | 2,525 | -0.04(-0.25%) |
Apr 14, 2005 | 16.20 | 16.55 | 16.20 | 16.34 | 5,622 | -0.01(-0.05%) |
Apr 13, 2005 | 16.44 | 16.44 | 16.20 | 16.35 | 4,051 | -0.01(-0.05%) |
Apr 12, 2005 | 16.44 | 16.49 | 16.35 | 16.35 | 1,812 | -0.16(-1.00%) |
Apr 11, 2005 | 16.68 | 16.68 | 16.49 | 16.52 | 1,685 | -0.09(-0.54%) |
Apr 08, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 730 | +0.13(+0.80%) |
Apr 07, 2005 | 16.44 | 16.68 | 16.35 | 16.48 | 6,473 | -0.01(-0.05%) |
Apr 06, 2005 | 16.36 | 16.50 | 16.36 | 16.49 | 3,729 | -0.20(-1.18%) |
Apr 05, 2005 | 16.51 | 16.68 | 16.51 | 16.68 | 6,860 | +0.18(+1.10%) |
Apr 04, 2005 | 16.31 | 16.50 | 16.16 | 16.50 | 3,442 | -0.02(-0.10%) |
Apr 01, 2005 | 16.59 | 16.59 | 16.31 | 16.52 | 4,015 | -0.04(-0.25%) |
Mar 31, 2005 | 16.52 | 16.59 | 16.44 | 16.56 | 4,927 | -0.04(-0.25%) |
Mar 30, 2005 | 16.44 | 16.63 | 16.44 | 16.60 | 2,583 | +0.16(+1.00%) |
Mar 29, 2005 | 16.44 | 16.60 | 16.44 | 16.44 | 6,126 | -0.02(-0.15%) |
Mar 28, 2005 | 16.65 | 16.65 | 16.46 | 16.46 | 3,406 | -0.15(-0.89%) |
Mar 24, 2005 | 16.85 | 16.85 | 16.44 | 16.61 | 7,867 | -0.08(-0.49%) |
Mar 23, 2005 | 16.52 | 16.69 | 16.48 | 16.69 | 1,825 | +0.13(+0.80%) |
Mar 22, 2005 | 16.61 | 16.82 | 16.48 | 16.56 | 2,488 | -0.29(-1.72%) |
Mar 21, 2005 | 16.48 | 16.94 | 16.48 | 16.85 | 2,348 | +0.37(+2.24%) |
Mar 18, 2005 | 16.85 | 16.85 | 16.48 | 16.48 | 2,342 | -0.08(-0.50%) |
Mar 17, 2005 | 16.56 | 16.84 | 16.56 | 16.56 | 3,346 | +0.02(+0.10%) |
Mar 16, 2005 | 16.77 | 16.77 | 16.54 | 16.54 | 1,216 | +0.02(+0.14%) |
Mar 15, 2005 | 16.52 | 16.70 | 16.52 | 16.52 | 4,015 | -0.24(-1.42%) |
Mar 14, 2005 | 16.85 | 16.85 | 16.76 | 16.76 | 973 | -0.13(-0.77%) |
Mar 11, 2005 | 16.98 | 17.18 | 16.85 | 16.89 | 11,560 | +0.03(+0.19%) |
Mar 10, 2005 | 17.10 | 17.14 | 16.86 | 16.86 | 42,646 | -0.16(-0.97%) |
Mar 09, 2005 | 17.05 | 17.05 | 16.86 | 17.02 | 6,688 | -0.10(-0.58%) |
Mar 08, 2005 | 17.22 | 17.22 | 16.89 | 17.12 | 2,190 | -0.05(-0.29%) |
Mar 07, 2005 | 16.97 | 17.17 | 16.95 | 17.17 | 1,338 | +0.20(+1.16%) |
Mar 04, 2005 | 16.91 | 16.97 | 16.91 | 16.97 | 1,946 | +0.22(+1.32%) |
Mar 03, 2005 | 16.64 | 16.93 | 16.64 | 16.75 | 7,924 | +0.20(+1.19%) |
Mar 02, 2005 | 16.60 | 16.74 | 16.45 | 16.55 | 10,730 | -0.02(-0.10%) |
Mar 01, 2005 | 16.81 | 17.05 | 16.44 | 16.57 | 15,361 | +0.00(+0.00%) |
Feb 28, 2005 | 16.68 | 16.89 | 16.57 | 16.57 | 11,559 | +0.00(+0.00%) |
Feb 25, 2005 | 16.82 | 17.09 | 16.57 | 16.57 | 21,048 | -0.41(-2.42%) |
Feb 24, 2005 | 16.83 | 17.02 | 16.82 | 16.98 | 9,855 | +0.13(+0.78%) |
Feb 23, 2005 | 16.82 | 17.01 | 16.64 | 16.85 | 9,728 | -0.01(-0.05%) |
Feb 22, 2005 | 16.87 | 16.99 | 16.48 | 16.86 | 12,675 | -0.18(-1.06%) |
Feb 18, 2005 | 16.85 | 17.16 | 16.85 | 17.04 | 4,472 | +0.18(+1.07%) |
Feb 17, 2005 | 16.86 | 16.86 | 16.85 | 16.86 | 1,460 | -0.25(-1.44%) |
Feb 16, 2005 | 17.19 | 17.44 | 17.10 | 17.10 | 6,306 | -0.62(-3.48%) |
Feb 15, 2005 | 17.10 | 17.74 | 17.10 | 17.72 | 17,146 | +0.37(+2.13%) |
Feb 14, 2005 | 17.28 | 17.69 | 17.27 | 17.35 | 19,544 | +0.03(+0.19%) |
Feb 11, 2005 | 17.43 | 17.69 | 17.30 | 17.32 | 12,715 | -0.02(-0.10%) |
Feb 10, 2005 | 17.38 | 17.74 | 17.26 | 17.33 | 8,595 | +0.05(+0.29%) |
Feb 09, 2005 | 17.13 | 17.54 | 16.97 | 17.28 | 10,352 | +0.34(+1.99%) |
Feb 08, 2005 | 16.93 | 17.23 | 16.79 | 16.95 | 10,305 | +0.15(+0.88%) |
Feb 07, 2005 | 16.84 | 16.84 | 16.73 | 16.80 | 1,155 | +0.03(+0.20%) |
Feb 04, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 876 | +0.07(+0.39%) |
Feb 03, 2005 | 16.77 | 16.81 | 16.70 | 16.70 | 2,352 | +0.02(+0.10%) |
Feb 02, 2005 | 16.80 | 16.80 | 16.68 | 16.68 | 7,283 | -0.08(-0.49%) |
Feb 01, 2005 | 16.64 | 17.01 | 16.64 | 16.77 | 2,561 | +0.02(+0.15%) |
Jan 31, 2005 | 16.69 | 16.85 | 16.56 | 16.74 | 4,669 | +0.02(+0.15%) |
Jan 28, 2005 | 16.57 | 16.77 | 16.57 | 16.72 | 2,333 | +0.11(+0.64%) |
Jan 27, 2005 | 17.01 | 17.01 | 16.61 | 16.61 | 638 | -0.51(-2.97%) |
Jan 26, 2005 | 17.21 | 17.52 | 17.11 | 17.12 | 879 | +0.48(+2.86%) |
Jan 25, 2005 | 17.05 | 17.83 | 16.64 | 16.64 | 13,872 | -0.06(-0.34%) |
Jan 24, 2005 | 16.53 | 16.70 | 16.52 | 16.70 | 1,946 | +0.18(+1.09%) |
Jan 21, 2005 | 16.64 | 16.79 | 16.52 | 16.52 | 4,443 | +0.00(+0.00%) |
Jan 20, 2005 | 16.52 | 16.61 | 16.44 | 16.52 | 2,920 | -0.04(-0.25%) |
Jan 19, 2005 | 17.05 | 17.05 | 16.56 | 16.56 | 2,451 | -0.39(-2.33%) |
Jan 18, 2005 | 17.05 | 17.05 | 16.65 | 16.95 | 608 | +0.19(+1.13%) |
Jan 14, 2005 | 16.72 | 17.01 | 16.69 | 16.77 | 10,099 | +0.04(+0.25%) |
Jan 13, 2005 | 16.76 | 16.77 | 16.28 | 16.72 | 9,861 | -0.02(-0.15%) |
Jan 12, 2005 | 16.86 | 16.86 | 16.75 | 16.75 | 243 | -0.11(-0.63%) |
Jan 11, 2005 | 16.76 | 16.86 | 16.76 | 16.86 | 3,455 | +0.15(+0.89%) |
Jan 10, 2005 | 16.77 | 16.77 | 16.64 | 16.71 | 2,921 | -0.09(-0.54%) |
Jan 07, 2005 | 16.85 | 17.07 | 16.73 | 16.80 | 10,890 | -0.12(-0.73%) |
Jan 06, 2005 | 17.06 | 17.06 | 16.71 | 16.92 | 7,481 | -0.11(-0.63%) |
Jan 05, 2005 | 17.10 | 17.11 | 16.77 | 17.03 | 5,856 | +0.39(+2.37%) |
Jan 04, 2005 | 16.72 | 17.09 | 16.40 | 16.63 | 34,531 | -0.15(-0.88%) |
Jan 03, 2005 | 16.72 | 17.09 | 16.72 | 16.78 | 3,720 | -0.15(-0.87%) |
Dec 31, 2004 | 16.85 | 17.09 | 16.82 | 16.93 | 7,543 | +0.08(+0.49%) |
Dec 30, 2004 | 16.73 | 16.85 | 16.72 | 16.85 | 1,703 | +0.04(+0.24%) |
Dec 29, 2004 | 16.72 | 16.97 | 16.72 | 16.81 | 4,623 | +0.06(+0.34%) |
Dec 28, 2004 | 16.70 | 16.85 | 16.45 | 16.75 | 8,639 | -0.04(-0.24%) |
Dec 27, 2004 | 16.55 | 17.01 | 16.55 | 16.79 | 25,065 | +0.28(+1.69%) |
Dec 23, 2004 | 16.44 | 16.83 | 16.44 | 16.51 | 31,392 | -0.07(-0.40%) |
Dec 22, 2004 | 16.44 | 16.58 | 16.44 | 16.58 | 1,460 | +0.06(+0.35%) |
Dec 21, 2004 | 16.44 | 16.57 | 16.44 | 16.52 | 10,099 | +0.08(+0.50%) |
Dec 20, 2004 | 16.42 | 16.49 | 16.41 | 16.44 | 3,163 | -0.16(-0.99%) |
Dec 17, 2004 | 16.45 | 16.60 | 16.40 | 16.60 | 10,950 | +0.09(+0.55%) |
Dec 16, 2004 | 16.38 | 16.53 | 16.35 | 16.51 | 20,319 | +0.14(+0.83%) |
Dec 15, 2004 | 16.41 | 16.41 | 16.38 | 16.38 | 4,380 | -0.05(-0.33%) |
Dec 14, 2004 | 16.19 | 16.48 | 16.19 | 16.43 | 3,163 | +0.05(+0.30%) |
Dec 13, 2004 | 16.44 | 16.46 | 16.24 | 16.38 | 5,840 | +0.06(+0.35%) |
Dec 10, 2004 | 16.81 | 16.81 | 16.24 | 16.32 | 4,988 | -0.12(-0.70%) |
Dec 09, 2004 | 16.23 | 16.44 | 16.15 | 16.44 | 8,639 | +0.00(+0.00%) |
Dec 08, 2004 | 16.59 | 16.59 | 16.31 | 16.44 | 15,209 | -0.14(-0.84%) |
Dec 07, 2004 | 16.52 | 16.63 | 16.49 | 16.58 | 3,771 | +0.07(+0.45%) |
Dec 06, 2004 | 16.69 | 16.71 | 16.36 | 16.50 | 8,152 | -0.33(-1.95%) |
Dec 03, 2004 | 16.78 | 16.83 | 16.49 | 16.83 | 15,331 | +0.30(+1.79%) |
Dec 02, 2004 | 16.85 | 16.85 | 16.54 | 16.54 | 7,300 | -0.31(-1.85%) |
Dec 01, 2004 | 16.70 | 16.94 | 16.70 | 16.85 | 7,665 | +0.12(+0.74%) |
Nov 30, 2004 | 16.86 | 17.32 | 16.72 | 16.72 | 11,072 | -0.21(-1.21%) |
Nov 29, 2004 | 17.09 | 17.09 | 16.93 | 16.93 | 6,327 | -0.16(-0.96%) |
Nov 26, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 486 | -0.31(-1.79%) |
Nov 24, 2004 | 17.10 | 17.41 | 17.10 | 17.41 | 730 | -0.02(-0.09%) |
Nov 23, 2004 | 17.42 | 17.42 | 17.09 | 17.42 | 2,068 | +0.32(+1.87%) |
Nov 22, 2004 | 17.26 | 17.42 | 17.10 | 17.10 | 7,057 | -0.31(-1.79%) |
Nov 19, 2004 | 17.36 | 17.42 | 17.30 | 17.42 | 1,946 | +0.06(+0.33%) |
Nov 18, 2004 | 17.38 | 17.52 | 17.36 | 17.36 | 3,163 | -0.03(-0.19%) |
Nov 17, 2004 | 17.42 | 17.46 | 17.27 | 17.39 | 10,464 | +0.10(+0.57%) |
Nov 16, 2004 | 17.48 | 17.48 | 17.26 | 17.29 | 10,464 | -0.03(-0.19%) |
Nov 15, 2004 | 17.30 | 17.48 | 17.30 | 17.32 | 8,882 | +0.02(+0.10%) |
Nov 12, 2004 | 17.42 | 17.42 | 17.19 | 17.31 | 3,041 | +0.05(+0.29%) |
Nov 11, 2004 | 17.42 | 17.54 | 17.26 | 17.26 | 3,528 | -0.01(-0.05%) |
Nov 10, 2004 | 17.25 | 17.33 | 17.25 | 17.27 | 2,190 | +0.09(+0.53%) |
Nov 09, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 17.14 | 17.23 | 17.14 | 17.18 | 9,490 | +0.03(+0.19%) |
Nov 05, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 608 | +0.01(+0.05%) |
Nov 04, 2004 | 17.23 | 17.23 | 17.14 | 17.14 | 2,798 | +0.00(+0.00%) |
Nov 03, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 608 | +0.00(+0.00%) |
Nov 02, 2004 | 17.17 | 17.18 | 17.13 | 17.14 | 3,528 | -0.16(-0.90%) |
Nov 01, 2004 | 17.30 | 17.30 | 16.97 | 17.29 | 8,152 | +0.12(+0.67%) |
Oct 29, 2004 | 17.11 | 17.22 | 17.11 | 17.18 | 1,460 | +0.02(+0.10%) |
Oct 28, 2004 | 17.11 | 17.16 | 17.00 | 17.16 | 2,311 | +0.12(+0.72%) |
Oct 27, 2004 | 17.16 | 17.16 | 17.04 | 17.04 | 486 | +0.18(+1.07%) |
Oct 26, 2004 | 17.14 | 17.14 | 16.85 | 16.86 | 2,798 | +0.00(+0.00%) |
Oct 25, 2004 | 16.86 | 16.91 | 16.86 | 16.86 | 5,962 | -0.20(-1.16%) |
Oct 22, 2004 | 17.00 | 17.05 | 16.86 | 17.05 | 2,798 | +0.33(+1.97%) |
Oct 21, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 16.86 | 16.89 | 16.72 | 16.72 | 5,718 | -0.01(-0.05%) |
Oct 19, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 16.74 | 16.88 | 16.72 | 16.73 | 4,988 | -0.10(-0.58%) |
Oct 15, 2004 | 16.93 | 16.93 | 16.77 | 16.83 | 5,597 | -0.02(-0.10%) |
Oct 14, 2004 | 17.01 | 17.01 | 16.85 | 16.85 | 3,650 | -0.14(-0.82%) |
Oct 13, 2004 | 17.01 | 17.14 | 16.99 | 16.99 | 1,581 | -0.03(-0.20%) |
Oct 12, 2004 | 17.09 | 17.18 | 16.94 | 17.02 | 5,718 | +0.09(+0.54%) |
Oct 11, 2004 | 16.86 | 17.05 | 16.85 | 16.93 | 3,528 | -0.04(-0.24%) |
Oct 08, 2004 | 16.68 | 16.97 | 16.68 | 16.97 | 3,163 | +0.01(+0.05%) |
Oct 07, 2004 | 16.83 | 16.97 | 16.83 | 16.96 | 5,718 | +0.21(+1.28%) |
Oct 06, 2004 | 16.97 | 16.97 | 16.68 | 16.75 | 5,475 | -0.02(-0.15%) |
Oct 05, 2004 | 16.95 | 16.95 | 16.68 | 16.77 | 3,041 | -0.02(-0.15%) |
Oct 04, 2004 | 16.79 | 16.86 | 16.74 | 16.80 | 3,285 | -0.16(-0.97%) |
Oct 01, 2004 | 16.71 | 16.96 | 16.64 | 16.96 | 2,190 | +0.31(+1.88%) |
Sep 30, 2004 | 16.71 | 16.88 | 16.59 | 16.65 | 11,924 | -0.09(-0.54%) |
Sep 29, 2004 | 16.60 | 16.74 | 16.60 | 16.74 | 2,068 | -0.02(-0.15%) |
Sep 28, 2004 | 16.61 | 16.90 | 16.60 | 16.77 | 23,605 | +0.06(+0.34%) |
Sep 27, 2004 | 17.33 | 17.33 | 16.71 | 16.71 | 2,676 | -0.10(-0.59%) |
Sep 24, 2004 | 16.85 | 16.96 | 16.81 | 16.81 | 2,311 | -0.05(-0.29%) |
Sep 23, 2004 | 17.01 | 17.01 | 16.78 | 16.86 | 12,654 | -0.17(-1.01%) |
Sep 22, 2004 | 17.04 | 17.25 | 16.95 | 17.03 | 4,745 | -0.11(-0.62%) |
Sep 21, 2004 | 17.28 | 17.38 | 17.05 | 17.14 | 5,353 | -0.18(-1.04%) |
Sep 20, 2004 | 17.34 | 17.42 | 17.27 | 17.32 | 13,992 | -0.02(-0.14%) |
Sep 17, 2004 | 17.51 | 17.63 | 17.34 | 17.34 | 3,406 | -0.39(-2.22%) |
Sep 16, 2004 | 17.41 | 17.78 | 17.40 | 17.74 | 8,760 | +0.66(+3.89%) |
Sep 15, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 121 | -0.10(-0.57%) |
Sep 14, 2004 | 17.19 | 17.19 | 17.09 | 17.17 | 1,095 | -0.24(-1.37%) |
Sep 13, 2004 | 17.30 | 17.42 | 17.07 | 17.41 | 4,867 | +0.13(+0.76%) |
Sep 10, 2004 | 17.21 | 17.29 | 16.97 | 17.28 | 5,597 | +0.21(+1.25%) |
Sep 09, 2004 | 17.34 | 17.34 | 17.06 | 17.06 | 1,338 | -0.16(-0.91%) |
Sep 08, 2004 | 17.09 | 17.22 | 17.00 | 17.22 | 3,650 | +0.15(+0.87%) |
Sep 07, 2004 | 17.01 | 17.09 | 16.93 | 17.07 | 2,676 | +0.14(+0.83%) |
Sep 03, 2004 | 16.97 | 16.97 | 16.88 | 16.93 | 2,920 | -0.03(-0.19%) |
Sep 02, 2004 | 16.72 | 16.96 | 16.72 | 16.96 | 7,543 | +0.03(+0.19%) |
Sep 01, 2004 | 16.85 | 16.93 | 16.70 | 16.93 | 5,718 | +0.08(+0.49%) |
Aug 31, 2004 | 16.84 | 16.85 | 16.72 | 16.85 | 8,882 | +0.02(+0.10%) |
Aug 30, 2004 | 16.81 | 16.83 | 16.74 | 16.83 | 1,216 | +0.10(+0.59%) |
Aug 27, 2004 | 16.64 | 16.73 | 16.64 | 16.73 | 486 | -0.10(-0.59%) |
Aug 26, 2004 | 16.83 | 16.83 | 16.82 | 16.83 | 1,825 | +0.03(+0.20%) |
Aug 25, 2004 | 16.64 | 16.80 | 16.64 | 16.80 | 3,285 | +0.14(+0.84%) |
Aug 24, 2004 | 16.82 | 16.82 | 16.65 | 16.66 | 5,840 | +0.00(+0.00%) |
Aug 23, 2004 | 16.65 | 16.81 | 16.64 | 16.66 | 5,110 | -0.01(-0.05%) |
Aug 20, 2004 | 16.70 | 16.85 | 16.67 | 16.67 | 4,136 | -0.03(-0.20%) |
Aug 19, 2004 | 16.68 | 16.78 | 16.64 | 16.70 | 5,597 | +0.02(+0.10%) |
Aug 18, 2004 | 16.82 | 16.82 | 16.64 | 16.68 | 9,571 | -0.03(-0.20%) |
Aug 17, 2004 | 16.86 | 16.86 | 16.69 | 16.72 | 10,342 | +0.02(+0.15%) |
Aug 16, 2004 | 16.79 | 16.79 | 16.69 | 16.69 | 8,639 | +0.02(+0.10%) |
Aug 13, 2004 | 16.68 | 16.69 | 16.68 | 16.68 | 1,095 | -0.02(-0.15%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.68 | 16.70 | 5,475 | +0.07(+0.45%) |
Aug 11, 2004 | 16.65 | 16.68 | 16.61 | 16.63 | 5,353 | -0.24(-1.41%) |
Aug 10, 2004 | 16.81 | 16.86 | 16.81 | 16.86 | 1,095 | +0.22(+1.33%) |
Aug 09, 2004 | 16.77 | 16.77 | 16.64 | 16.64 | 730 | -0.04(-0.25%) |
Aug 06, 2004 | 16.64 | 16.68 | 16.63 | 16.68 | 2,433 | +0.02(+0.15%) |
Aug 05, 2004 | 16.81 | 16.85 | 16.64 | 16.66 | 1,095 | -0.19(-1.12%) |
Aug 04, 2004 | 16.62 | 16.85 | 16.50 | 16.85 | 1,095 | +0.20(+1.18%) |
Aug 03, 2004 | 16.54 | 16.86 | 16.35 | 16.65 | 4,136 | -0.03(-0.20%) |
Aug 02, 2004 | 16.35 | 16.74 | 16.16 | 16.68 | 19,103 | +0.40(+2.47%) |
Jul 30, 2004 | 16.42 | 16.42 | 16.24 | 16.28 | 851 | +0.02(+0.10%) |
Jul 29, 2004 | 16.26 | 16.28 | 16.15 | 16.26 | 7,422 | +0.07(+0.41%) |
Jul 28, 2004 | 16.19 | 16.25 | 16.15 | 16.20 | 4,380 | -0.07(-0.45%) |
Jul 27, 2004 | 16.12 | 16.34 | 16.12 | 16.27 | 3,893 | +0.04(+0.25%) |
Jul 26, 2004 | 16.35 | 16.35 | 16.11 | 16.23 | 1,095 | +0.03(+0.20%) |
Jul 23, 2004 | 16.05 | 16.20 | 16.05 | 16.20 | 5,718 | +0.13(+0.82%) |
Jul 22, 2004 | 16.06 | 16.21 | 16.03 | 16.07 | 2,190 | +0.04(+0.26%) |
Jul 21, 2004 | 16.07 | 16.40 | 16.03 | 16.03 | 10,464 | -0.04(-0.26%) |
Jul 20, 2004 | 16.31 | 16.31 | 15.47 | 16.07 | 22,996 | -0.26(-1.60%) |
Jul 19, 2004 | 16.47 | 16.47 | 16.31 | 16.33 | 9,369 | -0.19(-1.16%) |
Jul 16, 2004 | 16.54 | 16.54 | 16.52 | 16.52 | 3,528 | -0.04(-0.25%) |
Jul 15, 2004 | 16.53 | 16.56 | 16.47 | 16.56 | 3,893 | +0.12(+0.70%) |
Jul 14, 2004 | 16.44 | 16.53 | 16.35 | 16.45 | 18,008 | +0.01(+0.05%) |
Jul 13, 2004 | 16.42 | 16.52 | 16.42 | 16.44 | 13,627 | +0.00(+0.00%) |
Jul 12, 2004 | 16.24 | 16.48 | 16.24 | 16.44 | 12,045 | +0.20(+1.21%) |
Jul 09, 2004 | 16.17 | 16.25 | 16.17 | 16.24 | 14,114 | +0.11(+0.66%) |
Jul 08, 2004 | 16.26 | 16.26 | 16.12 | 16.13 | 14,966 | -0.07(-0.46%) |
Jul 07, 2004 | 16.12 | 16.25 | 16.12 | 16.21 | 6,692 | +0.06(+0.36%) |
Jul 06, 2004 | 16.06 | 16.31 | 16.00 | 16.15 | 51,225 | +0.08(+0.51%) |
Jul 02, 2004 | 16.13 | 16.13 | 16.03 | 16.07 | 3,893 | +0.00(+0.00%) |
Jul 01, 2004 | 15.94 | 16.19 | 15.90 | 16.07 | 14,357 | +0.08(+0.51%) |
Jun 30, 2004 | 15.90 | 16.03 | 15.90 | 15.98 | 23,361 | +0.04(+0.26%) |
Jun 29, 2004 | 15.96 | 16.10 | 15.89 | 15.94 | 29,567 | +0.04(+0.26%) |
Jun 28, 2004 | 16.17 | 16.39 | 15.85 | 15.90 | 26,890 | +0.04(+0.26%) |
Jun 25, 2004 | 16.16 | 17.14 | 15.82 | 15.86 | 448,376 | -0.26(-1.63%) |
Jun 24, 2004 | 16.39 | 16.40 | 16.11 | 16.12 | 22,631 | +0.02(+0.10%) |
Jun 23, 2004 | 16.60 | 16.68 | 16.09 | 16.11 | 19,711 | -0.11(-0.66%) |
Jun 22, 2004 | 16.05 | 16.54 | 16.05 | 16.22 | 12,654 | -0.12(-0.70%) |
Jun 21, 2004 | 16.11 | 16.40 | 16.04 | 16.33 | 17,764 | +0.22(+1.38%) |
Jun 18, 2004 | 16.37 | 16.50 | 16.11 | 16.11 | 34,677 | -0.23(-1.41%) |
Jun 17, 2004 | 16.11 | 16.34 | 16.11 | 16.34 | 7,787 | +0.18(+1.12%) |
Jun 16, 2004 | 16.15 | 16.36 | 16.15 | 16.16 | 10,220 | -0.02(-0.15%) |
Jun 15, 2004 | 16.03 | 16.40 | 16.03 | 16.18 | 12,532 | +0.16(+0.97%) |
Jun 14, 2004 | 16.59 | 16.63 | 15.96 | 16.03 | 12,897 | -0.55(-3.32%) |
Jun 10, 2004 | 17.07 | 17.07 | 16.58 | 16.58 | 14,357 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.77 | 16.61 | 16.62 | 12,410 | -0.16(-0.98%) |
Jun 08, 2004 | 16.88 | 16.97 | 16.72 | 16.78 | 6,205 | -0.23(-1.35%) |
Jun 07, 2004 | 16.93 | 17.17 | 16.87 | 17.01 | 19,954 | +0.15(+0.88%) |
Jun 04, 2004 | 17.10 | 17.15 | 16.73 | 16.86 | 3,163 | +0.06(+0.34%) |
Jun 03, 2004 | 17.51 | 17.51 | 16.77 | 16.81 | 6,570 | -0.21(-1.26%) |
Jun 02, 2004 | 17.20 | 17.42 | 16.89 | 17.02 | 15,331 | +0.05(+0.29%) |
Jun 01, 2004 | 17.11 | 17.48 | 16.85 | 16.97 | 9,490 | -0.26(-1.53%) |
May 28, 2004 | 17.14 | 17.55 | 17.09 | 17.23 | 4,623 | -0.13(-0.76%) |
May 27, 2004 | 17.60 | 17.75 | 17.09 | 17.37 | 11,559 | -0.39(-2.18%) |
May 26, 2004 | 17.27 | 17.77 | 17.27 | 17.75 | 8,030 | +0.16(+0.93%) |
May 25, 2004 | 17.24 | 17.59 | 16.94 | 17.59 | 8,882 | +0.45(+2.64%) |
May 24, 2004 | 16.93 | 17.32 | 16.93 | 17.14 | 16,912 | +0.38(+2.28%) |
May 21, 2004 | 16.89 | 17.02 | 16.75 | 16.75 | 7,178 | -0.29(-1.71%) |
May 20, 2004 | 17.00 | 17.53 | 16.97 | 17.05 | 13,627 | -0.34(-1.94%) |
May 19, 2004 | 17.45 | 17.71 | 17.08 | 17.38 | 11,437 | -0.04(-0.24%) |
May 18, 2004 | 17.25 | 17.42 | 17.15 | 17.42 | 6,448 | +0.21(+1.19%) |
May 17, 2004 | 17.47 | 17.47 | 16.97 | 17.22 | 13,506 | -0.08(-0.48%) |
May 14, 2004 | 17.38 | 17.48 | 17.30 | 17.30 | 5,597 | -0.20(-1.13%) |
May 13, 2004 | 17.26 | 17.71 | 17.26 | 17.50 | 4,258 | -0.08(-0.47%) |
May 12, 2004 | 17.76 | 18.20 | 16.77 | 17.58 | 11,072 | -0.18(-1.02%) |
May 11, 2004 | 17.68 | 18.01 | 17.62 | 17.76 | 5,353 | +0.09(+0.51%) |
May 10, 2004 | 18.18 | 18.45 | 17.55 | 17.67 | 8,273 | -0.32(-1.78%) |
May 07, 2004 | 18.58 | 18.58 | 17.98 | 17.99 | 8,395 | -0.38(-2.06%) |
May 06, 2004 | 18.78 | 18.78 | 18.35 | 18.37 | 7,422 | -0.04(-0.22%) |
May 05, 2004 | 19.06 | 19.06 | 18.35 | 18.41 | 9,369 | +0.07(+0.36%) |
May 04, 2004 | 18.54 | 18.66 | 18.34 | 18.34 | 5,597 | -0.19(-1.02%) |