Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.03 | 17.21 | 16.90 | 17.20 | 499,988 | +0.24(+1.39%) |
Apr 28, 2005 | 17.18 | 17.18 | 16.88 | 16.96 | 652,172 | -0.22(-1.26%) |
Apr 27, 2005 | 17.23 | 17.36 | 16.67 | 17.18 | 601,087 | -0.01(-0.08%) |
Apr 26, 2005 | 17.52 | 17.52 | 17.13 | 17.19 | 602,923 | -0.37(-2.09%) |
Apr 25, 2005 | 17.63 | 17.67 | 17.41 | 17.55 | 477,964 | -0.08(-0.45%) |
Apr 22, 2005 | 17.62 | 17.71 | 17.34 | 17.63 | 815,368 | -0.08(-0.48%) |
Apr 21, 2005 | 17.66 | 17.82 | 17.52 | 17.72 | 489,129 | +0.22(+1.27%) |
Apr 20, 2005 | 17.82 | 17.83 | 17.49 | 17.50 | 539,908 | -0.29(-1.65%) |
Apr 19, 2005 | 17.59 | 17.80 | 17.54 | 17.79 | 531,343 | +0.18(+1.00%) |
Apr 18, 2005 | 17.49 | 17.68 | 17.26 | 17.61 | 602,923 | +0.06(+0.34%) |
Apr 15, 2005 | 17.65 | 17.82 | 17.52 | 17.55 | 764,130 | -0.07(-0.37%) |
Apr 14, 2005 | 17.84 | 17.91 | 17.62 | 17.62 | 540,061 | -0.16(-0.88%) |
Apr 13, 2005 | 17.98 | 18.03 | 17.74 | 17.78 | 362,182 | -0.31(-1.70%) |
Apr 12, 2005 | 17.71 | 18.10 | 17.62 | 18.08 | 578,145 | +0.38(+2.14%) |
Apr 11, 2005 | 17.92 | 17.93 | 17.69 | 17.71 | 373,653 | -0.08(-0.48%) |
Apr 08, 2005 | 17.98 | 18.01 | 17.76 | 17.79 | 347,652 | -0.19(-1.05%) |
Apr 07, 2005 | 17.89 | 18.05 | 17.86 | 17.98 | 325,168 | +0.10(+0.55%) |
Apr 06, 2005 | 17.94 | 18.14 | 17.88 | 17.88 | 407,454 | -0.06(-0.33%) |
Apr 05, 2005 | 17.88 | 18.03 | 17.79 | 17.94 | 608,888 | +0.13(+0.73%) |
Apr 04, 2005 | 17.60 | 17.81 | 17.49 | 17.81 | 406,843 | +0.20(+1.15%) |
Apr 01, 2005 | 17.75 | 17.84 | 17.48 | 17.61 | 566,980 | -0.05(-0.26%) |
Mar 31, 2005 | 17.69 | 17.82 | 17.54 | 17.65 | 554,132 | -0.06(-0.33%) |
Mar 30, 2005 | 17.52 | 17.74 | 17.52 | 17.71 | 354,228 | +0.19(+1.08%) |
Mar 29, 2005 | 17.85 | 18.01 | 17.52 | 17.52 | 663,643 | -0.39(-2.19%) |
Mar 28, 2005 | 17.75 | 17.95 | 17.73 | 17.91 | 533,943 | +0.20(+1.14%) |
Mar 24, 2005 | 17.71 | 17.84 | 17.71 | 17.71 | 346,734 | +0.07(+0.37%) |
Mar 23, 2005 | 17.69 | 17.77 | 17.46 | 17.65 | 663,031 | +0.07(+0.37%) |
Mar 22, 2005 | 17.82 | 18.03 | 17.57 | 17.58 | 463,892 | -0.31(-1.75%) |
Mar 21, 2005 | 18.05 | 18.05 | 17.82 | 17.89 | 343,369 | -0.13(-0.73%) |
Mar 18, 2005 | 18.07 | 18.11 | 17.82 | 18.03 | 988,353 | -0.01(-0.04%) |
Mar 17, 2005 | 18.08 | 18.12 | 17.94 | 18.03 | 431,314 | +0.02(+0.11%) |
Mar 16, 2005 | 18.05 | 18.21 | 17.95 | 18.01 | 476,740 | -0.08(-0.43%) |
Mar 15, 2005 | 18.55 | 18.60 | 18.08 | 18.09 | 472,916 | -0.29(-1.60%) |
Mar 14, 2005 | 18.18 | 18.44 | 18.18 | 18.39 | 336,639 | +0.21(+1.15%) |
Mar 11, 2005 | 18.37 | 18.37 | 18.07 | 18.18 | 432,538 | -0.10(-0.57%) |
Mar 10, 2005 | 18.28 | 18.31 | 18.11 | 18.28 | 537,614 | +0.07(+0.36%) |
Mar 09, 2005 | 18.38 | 18.43 | 18.20 | 18.22 | 613,476 | -0.16(-0.89%) |
Mar 08, 2005 | 18.42 | 18.50 | 18.33 | 18.38 | 352,699 | -0.10(-0.57%) |
Mar 07, 2005 | 18.47 | 18.56 | 18.37 | 18.48 | 599,711 | +0.11(+0.60%) |
Mar 04, 2005 | 18.31 | 18.44 | 18.25 | 18.37 | 505,647 | +0.20(+1.08%) |
Mar 03, 2005 | 18.12 | 18.27 | 18.05 | 18.18 | 458,080 | +0.09(+0.51%) |
Mar 02, 2005 | 18.11 | 18.25 | 18.00 | 18.08 | 382,065 | -0.04(-0.22%) |
Mar 01, 2005 | 18.09 | 18.26 | 18.01 | 18.12 | 431,008 | +0.10(+0.54%) |
Feb 28, 2005 | 18.23 | 18.23 | 17.92 | 18.03 | 544,343 | -0.16(-0.90%) |
Feb 25, 2005 | 17.87 | 18.23 | 17.86 | 18.19 | 499,835 | +0.33(+1.83%) |
Feb 24, 2005 | 17.95 | 17.97 | 17.78 | 17.86 | 690,562 | -0.03(-0.15%) |
Feb 23, 2005 | 17.93 | 18.06 | 17.81 | 17.89 | 1,033,167 | -0.17(-0.94%) |
Feb 22, 2005 | 18.60 | 18.60 | 18.05 | 18.06 | 918,608 | -0.48(-2.57%) |
Feb 18, 2005 | 18.71 | 18.71 | 18.26 | 18.54 | 734,152 | -0.11(-0.60%) |
Feb 17, 2005 | 19.06 | 19.06 | 18.62 | 18.65 | 666,396 | -0.37(-1.96%) |
Feb 16, 2005 | 18.76 | 19.04 | 18.65 | 19.02 | 1,096,029 | +0.30(+1.61%) |
Feb 15, 2005 | 18.85 | 18.90 | 18.69 | 18.72 | 778,355 | -0.12(-0.66%) |
Feb 14, 2005 | 18.83 | 18.90 | 18.78 | 18.84 | 681,232 | -0.07(-0.38%) |
Feb 11, 2005 | 18.70 | 18.92 | 18.57 | 18.91 | 698,057 | +0.27(+1.44%) |
Feb 10, 2005 | 18.52 | 18.71 | 18.52 | 18.65 | 579,063 | +0.14(+0.74%) |
Feb 09, 2005 | 18.86 | 18.86 | 18.44 | 18.51 | 698,363 | -0.13(-0.70%) |
Feb 08, 2005 | 18.40 | 18.67 | 18.35 | 18.64 | 566,215 | +0.27(+1.50%) |
Feb 07, 2005 | 18.67 | 18.76 | 18.31 | 18.37 | 612,252 | -0.31(-1.65%) |
Feb 04, 2005 | 18.58 | 18.73 | 18.52 | 18.67 | 616,229 | +0.17(+0.92%) |
Feb 03, 2005 | 18.46 | 18.50 | 18.25 | 18.50 | 384,206 | +0.07(+0.39%) |
Feb 02, 2005 | 18.16 | 18.43 | 18.13 | 18.43 | 642,536 | +0.20(+1.11%) |
Feb 01, 2005 | 17.78 | 18.23 | 17.78 | 18.23 | 800,379 | +0.12(+0.65%) |
Jan 31, 2005 | 17.91 | 18.11 | 17.88 | 18.11 | 400,725 | +0.26(+1.47%) |
Jan 28, 2005 | 17.88 | 17.91 | 17.76 | 17.85 | 518,648 | -0.02(-0.11%) |
Jan 27, 2005 | 17.93 | 17.97 | 17.76 | 17.87 | 427,032 | +0.03(+0.18%) |
Jan 26, 2005 | 17.71 | 17.85 | 17.61 | 17.84 | 356,828 | +0.25(+1.45%) |
Jan 25, 2005 | 17.72 | 17.78 | 17.53 | 17.58 | 553,367 | -0.07(-0.41%) |
Jan 24, 2005 | 17.68 | 17.74 | 17.55 | 17.65 | 461,751 | +0.07(+0.41%) |
Jan 21, 2005 | 17.59 | 17.69 | 17.48 | 17.58 | 467,716 | +0.01(+0.07%) |
Jan 20, 2005 | 17.59 | 17.68 | 17.41 | 17.57 | 458,539 | -0.08(-0.44%) |
Jan 19, 2005 | 17.80 | 17.87 | 17.60 | 17.65 | 460,528 | -0.13(-0.74%) |
Jan 18, 2005 | 17.65 | 17.78 | 17.54 | 17.78 | 428,714 | +0.22(+1.27%) |
Jan 14, 2005 | 17.21 | 17.55 | 17.20 | 17.55 | 581,663 | +0.34(+1.98%) |
Jan 13, 2005 | 17.31 | 17.31 | 17.12 | 17.21 | 681,079 | -0.01(-0.04%) |
Jan 12, 2005 | 17.33 | 17.33 | 17.11 | 17.22 | 463,586 | -0.01(-0.08%) |
Jan 11, 2005 | 17.12 | 17.28 | 16.93 | 17.23 | 762,295 | +0.11(+0.65%) |
Jan 10, 2005 | 17.20 | 17.35 | 17.06 | 17.12 | 544,037 | -0.05(-0.27%) |
Jan 07, 2005 | 17.42 | 17.43 | 17.05 | 17.17 | 661,502 | -0.12(-0.68%) |
Jan 06, 2005 | 17.42 | 17.42 | 17.23 | 17.29 | 630,606 | -0.04(-0.23%) |
Jan 05, 2005 | 17.52 | 17.52 | 17.27 | 17.33 | 784,625 | -0.12(-0.67%) |
Jan 04, 2005 | 17.39 | 17.59 | 17.33 | 17.44 | 752,812 | +0.05(+0.26%) |
Jan 03, 2005 | 17.91 | 17.93 | 17.38 | 17.40 | 856,511 | -0.48(-2.71%) |
Dec 31, 2004 | 17.89 | 18.00 | 17.82 | 17.88 | 275,307 | +0.03(+0.15%) |
Dec 30, 2004 | 17.93 | 18.04 | 17.86 | 17.86 | 279,131 | -0.08(-0.44%) |
Dec 29, 2004 | 17.91 | 17.98 | 17.84 | 17.93 | 373,041 | +0.03(+0.18%) |
Dec 28, 2004 | 17.67 | 17.91 | 17.67 | 17.90 | 377,018 | +0.24(+1.33%) |
Dec 27, 2004 | 17.93 | 17.98 | 17.67 | 17.67 | 357,899 | -0.22(-1.21%) |
Dec 23, 2004 | 17.75 | 18.04 | 17.71 | 17.88 | 420,455 | +0.13(+0.74%) |
Dec 22, 2004 | 17.82 | 17.98 | 17.75 | 17.75 | 338,016 | -0.10(-0.55%) |
Dec 21, 2004 | 17.65 | 17.91 | 17.65 | 17.85 | 426,726 | +0.23(+1.30%) |
Dec 20, 2004 | 17.69 | 17.74 | 17.57 | 17.62 | 377,629 | -0.03(-0.19%) |
Dec 17, 2004 | 17.52 | 17.70 | 17.49 | 17.65 | 663,490 | +0.08(+0.45%) |
Dec 16, 2004 | 17.69 | 17.69 | 17.52 | 17.57 | 424,432 | -0.10(-0.59%) |
Dec 15, 2004 | 17.78 | 17.78 | 17.57 | 17.68 | 490,964 | +0.05(+0.26%) |
Dec 14, 2004 | 17.62 | 17.75 | 17.54 | 17.63 | 450,280 | -0.01(-0.07%) |
Dec 13, 2004 | 17.65 | 17.71 | 17.39 | 17.65 | 696,221 | +0.08(+0.45%) |
Dec 10, 2004 | 17.52 | 17.65 | 17.43 | 17.57 | 395,066 | +0.03(+0.15%) |
Dec 09, 2004 | 17.58 | 17.64 | 17.42 | 17.54 | 1,047,391 | -0.03(-0.19%) |
Dec 08, 2004 | 17.46 | 17.59 | 17.41 | 17.57 | 653,090 | +0.05(+0.26%) |
Dec 07, 2004 | 17.59 | 17.64 | 17.42 | 17.53 | 1,094,346 | +0.07(+0.37%) |
Dec 06, 2004 | 17.32 | 17.52 | 17.17 | 17.46 | 546,026 | +0.14(+0.83%) |
Dec 03, 2004 | 17.33 | 17.35 | 17.17 | 17.32 | 488,364 | -0.10(-0.60%) |
Dec 02, 2004 | 17.42 | 17.52 | 17.27 | 17.42 | 616,382 | -0.16(-0.93%) |
Dec 01, 2004 | 17.59 | 17.59 | 17.35 | 17.59 | 550,614 | -0.06(-0.33%) |
Nov 30, 2004 | 17.55 | 17.69 | 17.50 | 17.65 | 451,657 | +0.10(+0.56%) |
Nov 29, 2004 | 17.62 | 17.63 | 17.42 | 17.55 | 632,595 | +0.01(+0.04%) |
Nov 26, 2004 | 17.60 | 17.69 | 17.53 | 17.54 | 160,748 | -0.04(-0.22%) |
Nov 24, 2004 | 17.57 | 17.64 | 17.46 | 17.58 | 355,299 | +0.06(+0.34%) |
Nov 23, 2004 | 17.15 | 17.52 | 17.08 | 17.52 | 1,077,981 | +0.49(+2.88%) |
Nov 22, 2004 | 17.06 | 17.18 | 16.99 | 17.03 | 941,398 | -0.12(-0.69%) |
Nov 19, 2004 | 17.38 | 17.38 | 17.14 | 17.15 | 597,416 | -0.17(-0.98%) |
Nov 18, 2004 | 17.35 | 17.38 | 17.23 | 17.32 | 485,152 | +0.03(+0.19%) |
Nov 17, 2004 | 17.21 | 17.46 | 17.15 | 17.29 | 745,012 | +0.14(+0.84%) |
Nov 16, 2004 | 17.49 | 17.49 | 17.12 | 17.14 | 686,585 | -0.31(-1.80%) |
Nov 15, 2004 | 17.48 | 17.48 | 17.32 | 17.46 | 624,182 | -0.03(-0.15%) |
Nov 12, 2004 | 17.23 | 17.48 | 17.13 | 17.48 | 457,927 | +0.24(+1.40%) |
Nov 11, 2004 | 17.25 | 17.28 | 17.03 | 17.24 | 633,665 | -0.01(-0.08%) |
Nov 10, 2004 | 17.20 | 17.39 | 17.10 | 17.25 | 798,085 | +0.24(+1.38%) |
Nov 09, 2004 | 16.88 | 17.06 | 16.87 | 17.02 | 386,806 | +0.14(+0.85%) |
Nov 08, 2004 | 17.00 | 17.06 | 16.88 | 16.88 | 583,957 | -0.13(-0.77%) |
Nov 05, 2004 | 17.21 | 17.25 | 16.94 | 17.01 | 592,522 | -0.14(-0.80%) |
Nov 04, 2004 | 16.89 | 17.14 | 16.84 | 17.14 | 663,949 | +0.25(+1.51%) |
Nov 03, 2004 | 16.72 | 16.95 | 16.65 | 16.89 | 630,300 | +0.30(+1.81%) |
Nov 02, 2004 | 16.74 | 16.87 | 16.44 | 16.59 | 686,738 | -0.17(-1.01%) |
Nov 01, 2004 | 16.88 | 16.88 | 16.55 | 16.76 | 962,963 | -0.12(-0.70%) |
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,563 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,518 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.42 | 16.57 | 851,158 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,445 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,255 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,996 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,842 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,097 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,789 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,554 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.08 | 16.44 | 971,529 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,613 | -0.05(-0.32%) |
Oct 13, 2004 | 16.93 | 16.93 | 16.50 | 16.52 | 391,701 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,886 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,906 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,213 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,113 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,112 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,806 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,422 | -0.04(-0.23%) |
Oct 01, 2004 | 16.51 | 16.73 | 16.51 | 16.72 | 404,701 | +0.25(+1.55%) |
Sep 30, 2004 | 16.42 | 16.48 | 16.37 | 16.47 | 318,744 | +0.05(+0.28%) |
Sep 29, 2004 | 16.41 | 16.48 | 16.35 | 16.42 | 281,272 | +0.08(+0.48%) |
Sep 28, 2004 | 16.35 | 16.49 | 16.30 | 16.35 | 520,025 | +0.08(+0.48%) |
Sep 27, 2004 | 16.33 | 16.38 | 16.22 | 16.27 | 315,838 | +0.00(+0.00%) |
Sep 24, 2004 | 16.24 | 16.35 | 16.15 | 16.27 | 351,628 | +0.03(+0.20%) |
Sep 23, 2004 | 16.38 | 16.48 | 16.20 | 16.23 | 559,638 | -0.11(-0.68%) |
Sep 22, 2004 | 16.80 | 16.80 | 16.29 | 16.35 | 772,084 | -0.31(-1.88%) |
Sep 21, 2004 | 16.72 | 16.76 | 16.65 | 16.66 | 361,111 | -0.02(-0.12%) |
Sep 20, 2004 | 16.88 | 16.88 | 16.68 | 16.68 | 348,416 | -0.16(-0.97%) |
Sep 17, 2004 | 16.87 | 16.87 | 16.67 | 16.84 | 562,697 | +0.09(+0.51%) |
Sep 16, 2004 | 16.59 | 16.76 | 16.57 | 16.76 | 356,217 | +0.12(+0.71%) |
Sep 15, 2004 | 16.61 | 16.67 | 16.51 | 16.64 | 338,322 | +0.04(+0.24%) |
Sep 14, 2004 | 16.76 | 16.78 | 16.57 | 16.60 | 425,808 | -0.16(-0.94%) |
Sep 13, 2004 | 16.84 | 16.89 | 16.73 | 16.76 | 372,888 | -0.15(-0.89%) |
Sep 10, 2004 | 16.82 | 16.91 | 16.69 | 16.91 | 326,851 | +0.11(+0.66%) |
Sep 09, 2004 | 16.76 | 16.83 | 16.72 | 16.80 | 338,628 | +0.07(+0.39%) |
Sep 08, 2004 | 16.74 | 16.76 | 16.63 | 16.73 | 459,916 | -0.03(-0.20%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.53 | 16.76 | 303,296 | +0.25(+1.54%) |
Sep 03, 2004 | 16.61 | 16.67 | 16.41 | 16.51 | 203,268 | -0.10(-0.59%) |
Sep 02, 2004 | 16.54 | 16.67 | 16.43 | 16.61 | 252,823 | -0.07(-0.39%) |
Sep 01, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 423,208 | +0.14(+0.83%) |
Aug 31, 2004 | 16.25 | 16.54 | 16.17 | 16.54 | 482,399 | +0.37(+2.31%) |
Aug 30, 2004 | 16.15 | 16.20 | 16.12 | 16.16 | 366,158 | -0.04(-0.24%) |
Aug 27, 2004 | 16.25 | 16.27 | 16.20 | 16.20 | 261,694 | -0.01(-0.08%) |
Aug 26, 2004 | 16.28 | 16.28 | 16.14 | 16.21 | 329,757 | -0.01(-0.08%) |
Aug 25, 2004 | 16.08 | 16.27 | 16.06 | 16.23 | 410,819 | +0.10(+0.61%) |
Aug 24, 2004 | 16.16 | 16.20 | 15.99 | 16.13 | 703,257 | +0.04(+0.24%) |
Aug 23, 2004 | 16.18 | 16.26 | 16.06 | 16.09 | 950,728 | -0.35(-2.15%) |
Aug 20, 2004 | 16.51 | 16.54 | 16.36 | 16.44 | 792,426 | -0.07(-0.40%) |
Aug 19, 2004 | 16.61 | 16.61 | 16.46 | 16.51 | 354,381 | -0.10(-0.59%) |
Aug 18, 2004 | 16.38 | 16.63 | 16.35 | 16.61 | 417,243 | +0.16(+0.95%) |
Aug 17, 2004 | 16.67 | 16.70 | 16.43 | 16.45 | 298,096 | -0.20(-1.22%) |
Aug 16, 2004 | 16.38 | 16.65 | 16.38 | 16.65 | 368,453 | +0.34(+2.08%) |
Aug 13, 2004 | 16.39 | 16.49 | 16.30 | 16.31 | 180,938 | +0.01(+0.08%) |
Aug 12, 2004 | 16.51 | 16.51 | 16.29 | 16.30 | 314,462 | -0.25(-1.54%) |
Aug 11, 2004 | 16.50 | 16.66 | 16.29 | 16.55 | 453,951 | +0.03(+0.16%) |
Aug 10, 2004 | 16.25 | 16.53 | 16.21 | 16.53 | 345,204 | +0.38(+2.35%) |
Aug 09, 2004 | 16.25 | 16.37 | 16.15 | 16.15 | 371,817 | +0.01(+0.04%) |
Aug 06, 2004 | 16.21 | 16.44 | 16.14 | 16.14 | 548,167 | -0.07(-0.44%) |
Aug 05, 2004 | 16.56 | 16.56 | 16.21 | 16.21 | 397,207 | -0.39(-2.36%) |
Aug 04, 2004 | 16.41 | 16.66 | 16.35 | 16.61 | 465,116 | +0.13(+0.79%) |
Aug 03, 2004 | 16.48 | 16.55 | 16.41 | 16.48 | 471,234 | -0.03(-0.20%) |
Aug 02, 2004 | 16.44 | 16.54 | 16.26 | 16.51 | 493,411 | +0.05(+0.32%) |
Jul 30, 2004 | 16.36 | 16.60 | 16.36 | 16.46 | 747,459 | +0.09(+0.56%) |
Jul 29, 2004 | 16.40 | 16.44 | 16.27 | 16.36 | 752,965 | +0.13(+0.81%) |
Jul 28, 2004 | 16.21 | 16.28 | 15.95 | 16.23 | 542,355 | +0.05(+0.32%) |
Jul 27, 2004 | 16.14 | 16.27 | 16.14 | 16.18 | 531,343 | +0.06(+0.36%) |
Jul 26, 2004 | 16.25 | 16.28 | 16.02 | 16.12 | 663,031 | -0.12(-0.76%) |
Jul 23, 2004 | 16.31 | 16.35 | 16.21 | 16.25 | 539,296 | -0.03(-0.20%) |
Jul 22, 2004 | 16.46 | 16.51 | 16.25 | 16.28 | 534,249 | -0.19(-1.15%) |
Jul 21, 2004 | 16.57 | 16.63 | 16.45 | 16.47 | 1,019,860 | -0.10(-0.59%) |
Jul 20, 2004 | 16.59 | 16.63 | 16.51 | 16.57 | 694,233 | -0.03(-0.16%) |
Jul 19, 2004 | 16.50 | 16.61 | 16.35 | 16.59 | 779,731 | +0.00(+0.00%) |
Jul 16, 2004 | 16.53 | 16.59 | 16.42 | 16.59 | 859,570 | +0.07(+0.40%) |
Jul 15, 2004 | 16.33 | 16.57 | 16.28 | 16.53 | 1,728,165 | +0.20(+1.20%) |
Jul 14, 2004 | 16.18 | 16.37 | 16.13 | 16.33 | 5,546,219 | +0.05(+0.28%) |
Jul 13, 2004 | 16.44 | 16.44 | 16.15 | 16.29 | 1,038,520 | -0.15(-0.92%) |
Jul 12, 2004 | 16.49 | 16.57 | 16.40 | 16.44 | 544,190 | -0.05(-0.32%) |
Jul 09, 2004 | 16.54 | 16.54 | 16.35 | 16.49 | 673,585 | +0.03(+0.16%) |
Jul 08, 2004 | 16.70 | 16.80 | 16.40 | 16.46 | 787,379 | -0.21(-1.25%) |
Jul 07, 2004 | 16.99 | 17.12 | 16.61 | 16.67 | 1,177,397 | -0.20(-1.16%) |
Jul 06, 2004 | 16.61 | 16.91 | 16.57 | 16.87 | 605,370 | +0.31(+1.90%) |
Jul 02, 2004 | 16.60 | 16.74 | 16.55 | 16.55 | 356,064 | +0.05(+0.32%) |
Jul 01, 2004 | 16.72 | 16.80 | 16.47 | 16.50 | 321,344 | -0.24(-1.41%) |
Jun 30, 2004 | 16.51 | 16.74 | 16.51 | 16.74 | 372,123 | +0.23(+1.39%) |
Jun 29, 2004 | 16.44 | 16.65 | 16.36 | 16.51 | 489,588 | +0.09(+0.56%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.31 | 16.42 | 432,997 | -0.06(-0.36%) |
Jun 25, 2004 | 16.38 | 16.48 | 16.28 | 16.48 | 540,978 | +0.16(+1.00%) |
Jun 24, 2004 | 16.28 | 16.40 | 16.23 | 16.31 | 287,084 | +0.09(+0.56%) |
Jun 23, 2004 | 16.18 | 16.23 | 16.08 | 16.22 | 499,071 | +0.04(+0.24%) |
Jun 22, 2004 | 16.09 | 16.26 | 16.02 | 16.18 | 677,714 | +0.09(+0.57%) |
Jun 21, 2004 | 16.06 | 16.16 | 15.95 | 16.09 | 711,822 | +0.12(+0.78%) |
Jun 18, 2004 | 16.05 | 16.05 | 15.82 | 15.97 | 1,262,437 | -0.08(-0.49%) |
Jun 17, 2004 | 16.35 | 16.35 | 15.76 | 16.04 | 1,964,776 | -0.30(-1.84%) |
Jun 16, 2004 | 16.35 | 16.46 | 16.29 | 16.35 | 257,718 | -0.03(-0.20%) |
Jun 15, 2004 | 16.38 | 16.38 | 16.25 | 16.38 | 264,448 | +0.24(+1.46%) |
Jun 14, 2004 | 16.21 | 16.27 | 16.13 | 16.14 | 341,534 | -0.10(-0.64%) |
Jun 10, 2004 | 16.08 | 16.25 | 16.05 | 16.25 | 320,427 | +0.23(+1.43%) |
Jun 09, 2004 | 16.18 | 16.31 | 16.02 | 16.02 | 243,799 | -0.14(-0.85%) |
Jun 08, 2004 | 16.18 | 16.41 | 16.08 | 16.16 | 152,183 | -0.07(-0.44%) |
Jun 07, 2004 | 16.10 | 16.23 | 15.99 | 16.23 | 217,645 | +0.29(+1.80%) |
Jun 04, 2004 | 16.05 | 16.21 | 15.90 | 15.94 | 218,563 | -0.05(-0.29%) |
Jun 03, 2004 | 16.18 | 16.21 | 15.99 | 15.99 | 155,089 | -0.16(-0.97%) |
Jun 02, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 158,607 | -0.01(-0.04%) |
Jun 01, 2004 | 16.21 | 16.32 | 16.12 | 16.15 | 276,225 | -0.06(-0.36%) |
May 28, 2004 | 16.08 | 16.22 | 16.02 | 16.21 | 250,835 | +0.08(+0.49%) |
May 27, 2004 | 16.06 | 16.18 | 16.02 | 16.13 | 221,010 | +0.03(+0.20%) |
May 26, 2004 | 16.10 | 16.15 | 15.97 | 16.10 | 197,303 | -0.01(-0.08%) |
May 25, 2004 | 15.76 | 16.14 | 15.72 | 16.11 | 309,108 | +0.30(+1.90%) |
May 24, 2004 | 15.66 | 15.81 | 15.63 | 15.81 | 269,189 | +0.25(+1.60%) |
May 21, 2004 | 15.53 | 15.65 | 15.48 | 15.56 | 836,169 | -0.16(-1.00%) |
May 20, 2004 | 15.69 | 15.76 | 15.56 | 15.72 | 858,194 | +0.14(+0.88%) |
May 19, 2004 | 15.76 | 15.84 | 15.56 | 15.58 | 339,239 | -0.01(-0.08%) |
May 18, 2004 | 15.53 | 15.59 | 15.50 | 15.59 | 179,408 | +0.09(+0.59%) |
May 17, 2004 | 15.53 | 15.64 | 15.44 | 15.50 | 277,754 | -0.16(-1.00%) |
May 14, 2004 | 15.53 | 15.84 | 15.53 | 15.66 | 277,448 | +0.00(+0.00%) |
May 13, 2004 | 15.72 | 15.79 | 15.61 | 15.66 | 248,847 | -0.03(-0.17%) |
May 12, 2004 | 15.61 | 15.72 | 15.43 | 15.69 | 282,954 | +0.07(+0.42%) |
May 11, 2004 | 15.63 | 15.66 | 15.55 | 15.62 | 216,116 | +0.14(+0.89%) |
May 10, 2004 | 15.74 | 15.75 | 15.30 | 15.48 | 464,198 | -0.29(-1.82%) |
May 07, 2004 | 16.27 | 16.31 | 15.77 | 15.77 | 282,954 | -0.48(-2.98%) |
May 06, 2004 | 16.25 | 16.36 | 16.11 | 16.25 | 230,493 | -0.12(-0.76%) |
May 05, 2004 | 16.28 | 16.41 | 16.26 | 16.38 | 214,280 | +0.06(+0.36%) |
May 04, 2004 | 16.25 | 16.41 | 16.16 | 16.32 | 191,644 | +0.05(+0.28%) |