Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.57 | 23.40 | 22.57 | 23.00 | 489,807 | +0.71(+3.21%) |
May 27, 2005 | 22.73 | 22.74 | 21.88 | 22.28 | 155,939 | -0.11(-0.50%) |
May 26, 2005 | 21.96 | 22.54 | 21.66 | 22.39 | 187,931 | +0.69(+3.17%) |
May 25, 2005 | 22.18 | 22.18 | 21.63 | 21.70 | 96,763 | -0.56(-2.51%) |
May 24, 2005 | 22.09 | 22.44 | 22.01 | 22.26 | 139,446 | -0.12(-0.54%) |
May 23, 2005 | 22.11 | 22.52 | 21.89 | 22.38 | 147,521 | +0.39(+1.76%) |
May 20, 2005 | 22.51 | 22.57 | 21.88 | 22.00 | 353,558 | -0.46(-2.03%) |
May 19, 2005 | 22.13 | 22.52 | 22.13 | 22.45 | 211,829 | +0.28(+1.24%) |
May 18, 2005 | 21.20 | 22.37 | 21.19 | 22.18 | 281,446 | +0.91(+4.29%) |
May 17, 2005 | 21.40 | 21.40 | 20.95 | 21.26 | 151,388 | -0.08(-0.36%) |
May 16, 2005 | 20.86 | 21.36 | 20.75 | 21.34 | 154,703 | +0.63(+3.04%) |
May 13, 2005 | 21.26 | 21.27 | 20.58 | 20.71 | 267,771 | -0.04(-0.21%) |
May 12, 2005 | 21.01 | 21.15 | 20.60 | 20.76 | 273,943 | -0.22(-1.07%) |
May 11, 2005 | 20.67 | 21.16 | 20.67 | 20.98 | 237,317 | +0.22(+1.08%) |
May 10, 2005 | 21.29 | 21.31 | 20.74 | 20.76 | 192,902 | -0.43(-2.03%) |
May 09, 2005 | 20.95 | 21.21 | 20.78 | 21.19 | 216,409 | +0.27(+1.28%) |
May 06, 2005 | 21.32 | 21.32 | 20.83 | 20.92 | 320,285 | -0.05(-0.25%) |
May 05, 2005 | 20.81 | 21.24 | 20.64 | 20.97 | 285,457 | +0.17(+0.83%) |
May 04, 2005 | 20.62 | 20.84 | 20.52 | 20.80 | 154,134 | +0.08(+0.37%) |
May 03, 2005 | 20.63 | 20.80 | 20.56 | 20.72 | 278,537 | -0.06(-0.29%) |
May 02, 2005 | 21.04 | 21.17 | 20.57 | 20.78 | 518,984 | +0.10(+0.50%) |
Apr 29, 2005 | 20.78 | 21.03 | 20.49 | 20.68 | 453,147 | -0.14(-0.66%) |
Apr 28, 2005 | 21.01 | 21.55 | 20.30 | 20.82 | 892,723 | +1.05(+5.32%) |
Apr 27, 2005 | 19.88 | 19.90 | 18.97 | 19.77 | 919,412 | -0.22(-1.08%) |
Apr 26, 2005 | 20.89 | 20.89 | 19.91 | 19.98 | 182,472 | -0.90(-4.29%) |
Apr 25, 2005 | 20.70 | 21.06 | 20.39 | 20.88 | 122,837 | +0.28(+1.38%) |
Apr 22, 2005 | 20.98 | 21.14 | 20.39 | 20.59 | 388,274 | -0.62(-2.92%) |
Apr 21, 2005 | 21.32 | 21.70 | 21.08 | 21.21 | 725,599 | -0.19(-0.88%) |
Apr 20, 2005 | 21.06 | 21.57 | 20.72 | 21.40 | 499,114 | +0.31(+1.47%) |
Apr 19, 2005 | 20.48 | 21.09 | 20.44 | 21.09 | 352,506 | +0.71(+3.51%) |
Apr 18, 2005 | 19.67 | 20.52 | 19.43 | 20.38 | 426,034 | +0.51(+2.56%) |
Apr 15, 2005 | 20.32 | 20.92 | 19.51 | 19.87 | 421,391 | -0.50(-2.45%) |
Apr 14, 2005 | 20.93 | 21.14 | 20.28 | 20.37 | 390,527 | -0.69(-3.27%) |
Apr 13, 2005 | 21.87 | 22.02 | 21.01 | 21.06 | 256,270 | -1.02(-4.64%) |
Apr 12, 2005 | 21.54 | 22.30 | 21.26 | 22.08 | 266,037 | +0.42(+1.95%) |
Apr 11, 2005 | 21.98 | 22.26 | 21.58 | 21.66 | 300,448 | -0.21(-0.95%) |
Apr 08, 2005 | 23.17 | 23.17 | 21.76 | 21.87 | 544,730 | -1.28(-5.54%) |
Apr 07, 2005 | 23.25 | 23.47 | 23.13 | 23.15 | 166,152 | -0.29(-1.25%) |
Apr 06, 2005 | 23.68 | 23.99 | 23.44 | 23.44 | 168,997 | -0.09(-0.37%) |
Apr 05, 2005 | 23.68 | 23.74 | 23.24 | 23.53 | 399,917 | -0.02(-0.07%) |
Apr 04, 2005 | 23.05 | 23.86 | 23.05 | 23.55 | 662,055 | +7.55(+47.17%) |
Apr 01, 2005 | 16.34 | 16.36 | 15.66 | 16.00 | 436,659 | -0.30(-1.83%) |
Mar 31, 2005 | 16.34 | 16.34 | 16.11 | 16.30 | 348,430 | -0.01(-0.05%) |
Mar 30, 2005 | 16.01 | 16.31 | 16.01 | 16.31 | 293,524 | +0.29(+1.84%) |
Mar 29, 2005 | 16.31 | 16.36 | 15.91 | 16.01 | 271,454 | -0.17(-1.06%) |
Mar 28, 2005 | 16.08 | 16.36 | 16.08 | 16.18 | 121,509 | +0.04(+0.24%) |
Mar 24, 2005 | 16.11 | 16.31 | 16.08 | 16.15 | 226,050 | +0.13(+0.84%) |
Mar 23, 2005 | 16.12 | 16.22 | 15.94 | 16.01 | 309,051 | -0.14(-0.85%) |
Mar 22, 2005 | 16.16 | 16.41 | 16.12 | 16.15 | 382,754 | -0.13(-0.78%) |
Mar 21, 2005 | 16.33 | 16.38 | 16.10 | 16.28 | 114,060 | -0.13(-0.82%) |
Mar 18, 2005 | 16.83 | 16.83 | 16.33 | 16.41 | 380,243 | -0.28(-1.70%) |
Mar 17, 2005 | 16.63 | 16.88 | 16.38 | 16.69 | 241,009 | +0.10(+0.60%) |
Mar 16, 2005 | 16.44 | 16.69 | 16.37 | 16.59 | 235,197 | +0.17(+1.05%) |
Mar 15, 2005 | 16.88 | 17.07 | 16.34 | 16.42 | 158,108 | -0.32(-1.92%) |
Mar 14, 2005 | 16.75 | 16.94 | 16.61 | 16.74 | 171,017 | +0.02(+0.11%) |
Mar 11, 2005 | 16.61 | 16.92 | 16.49 | 16.72 | 126,535 | +0.13(+0.76%) |
Mar 10, 2005 | 16.99 | 17.05 | 16.52 | 16.60 | 181,095 | -0.22(-1.32%) |
Mar 09, 2005 | 17.21 | 17.43 | 16.82 | 16.82 | 140,406 | -0.49(-2.81%) |
Mar 08, 2005 | 17.13 | 17.44 | 17.13 | 17.31 | 213,260 | -0.02(-0.09%) |
Mar 07, 2005 | 17.10 | 17.36 | 16.95 | 17.32 | 248,790 | +0.46(+2.72%) |
Mar 04, 2005 | 17.21 | 17.21 | 16.80 | 16.86 | 192,776 | -0.21(-1.21%) |
Mar 03, 2005 | 17.10 | 17.23 | 16.72 | 17.07 | 171,711 | +0.24(+1.43%) |
Mar 02, 2005 | 17.21 | 17.21 | 16.80 | 16.83 | 200,999 | -0.13(-0.74%) |
Mar 01, 2005 | 17.03 | 17.30 | 16.93 | 16.95 | 243,956 | +0.00(+0.02%) |
Feb 28, 2005 | 16.87 | 17.05 | 16.62 | 16.95 | 220,930 | +0.15(+0.91%) |
Feb 25, 2005 | 16.52 | 16.94 | 16.45 | 16.80 | 250,450 | +0.15(+0.87%) |
Feb 24, 2005 | 16.14 | 16.79 | 16.14 | 16.65 | 334,741 | +0.37(+2.28%) |
Feb 23, 2005 | 15.40 | 16.63 | 15.40 | 16.28 | 886,002 | +1.17(+7.73%) |
Feb 22, 2005 | 15.98 | 15.98 | 14.74 | 15.11 | 739,228 | -0.89(-5.55%) |
Feb 18, 2005 | 16.88 | 16.92 | 15.92 | 16.00 | 442,668 | -0.84(-5.00%) |
Feb 17, 2005 | 17.19 | 17.26 | 16.77 | 16.84 | 308,603 | -0.21(-1.26%) |
Feb 16, 2005 | 16.31 | 17.28 | 16.31 | 17.06 | 474,993 | +0.89(+5.49%) |
Feb 15, 2005 | 16.17 | 16.44 | 15.99 | 16.17 | 173,018 | -0.02(-0.12%) |
Feb 14, 2005 | 16.25 | 16.59 | 16.13 | 16.19 | 184,241 | -0.46(-2.76%) |
Feb 11, 2005 | 16.07 | 16.84 | 15.94 | 16.65 | 113,766 | +0.36(+2.23%) |
Feb 10, 2005 | 16.54 | 16.54 | 16.14 | 16.28 | 79,860 | -0.10(-0.58%) |
Feb 09, 2005 | 16.75 | 16.84 | 16.38 | 16.38 | 188,509 | -0.42(-2.53%) |
Feb 08, 2005 | 16.44 | 16.81 | 16.44 | 16.80 | 111,747 | +0.35(+2.12%) |
Feb 07, 2005 | 16.62 | 16.69 | 16.27 | 16.46 | 219,580 | -0.13(-0.78%) |
Feb 04, 2005 | 16.49 | 16.64 | 16.49 | 16.59 | 335,361 | +0.04(+0.23%) |
Feb 03, 2005 | 16.42 | 16.57 | 16.34 | 16.55 | 238,036 | +0.11(+0.70%) |
Feb 02, 2005 | 16.51 | 16.51 | 16.28 | 16.43 | 249,141 | -0.06(-0.37%) |
Feb 01, 2005 | 16.43 | 16.51 | 16.27 | 16.49 | 134,345 | +0.18(+1.11%) |
Jan 31, 2005 | 16.23 | 16.42 | 16.10 | 16.31 | 180,416 | +0.33(+2.05%) |
Jan 28, 2005 | 16.04 | 16.34 | 15.89 | 15.99 | 219,728 | -0.17(-1.04%) |
Jan 27, 2005 | 15.75 | 16.27 | 15.75 | 16.15 | 231,444 | +0.12(+0.76%) |
Jan 26, 2005 | 15.85 | 16.12 | 15.73 | 16.03 | 294,003 | +0.26(+1.68%) |
Jan 25, 2005 | 15.46 | 15.85 | 15.36 | 15.77 | 348,868 | +0.59(+3.86%) |
Jan 24, 2005 | 15.59 | 15.59 | 15.16 | 15.18 | 156,559 | -0.21(-1.37%) |
Jan 21, 2005 | 15.98 | 15.98 | 15.36 | 15.39 | 193,633 | -0.39(-2.45%) |
Jan 20, 2005 | 16.21 | 16.21 | 15.73 | 15.78 | 115,687 | -0.47(-2.92%) |
Jan 19, 2005 | 16.23 | 16.38 | 16.09 | 16.25 | 220,134 | -0.12(-0.72%) |
Jan 18, 2005 | 16.05 | 16.49 | 16.04 | 16.37 | 374,140 | +0.16(+0.99%) |
Jan 14, 2005 | 16.26 | 16.33 | 16.00 | 16.21 | 70,992 | +0.08(+0.50%) |
Jan 13, 2005 | 16.13 | 16.37 | 15.97 | 16.13 | 129,750 | -0.08(-0.52%) |
Jan 12, 2005 | 16.30 | 16.40 | 15.99 | 16.21 | 179,402 | -0.19(-1.14%) |
Jan 11, 2005 | 16.51 | 16.72 | 16.31 | 16.40 | 111,091 | -0.18(-1.06%) |
Jan 10, 2005 | 16.19 | 16.99 | 16.19 | 16.58 | 342,500 | +0.28(+1.71%) |
Jan 07, 2005 | 16.42 | 16.48 | 16.10 | 16.30 | 287,228 | +0.06(+0.35%) |
Jan 06, 2005 | 16.13 | 16.41 | 16.12 | 16.24 | 274,225 | +0.05(+0.28%) |
Jan 05, 2005 | 16.59 | 16.59 | 16.15 | 16.20 | 284,309 | -0.31(-1.89%) |
Jan 04, 2005 | 17.17 | 17.38 | 16.48 | 16.51 | 270,441 | -0.72(-4.17%) |
Jan 03, 2005 | 17.09 | 17.39 | 17.08 | 17.23 | 167,692 | +0.11(+0.67%) |
Dec 31, 2004 | 17.47 | 17.26 | 17.07 | 17.11 | 174,162 | -0.18(-1.04%) |
Dec 30, 2004 | 17.32 | 17.48 | 17.26 | 17.29 | 70,361 | -0.09(-0.51%) |
Dec 29, 2004 | 17.45 | 17.68 | 17.32 | 17.38 | 143,335 | -0.30(-1.69%) |
Dec 28, 2004 | 17.59 | 17.68 | 17.47 | 17.68 | 185,134 | +0.30(+1.72%) |
Dec 27, 2004 | 17.59 | 17.59 | 17.34 | 17.38 | 145,773 | -0.03(-0.15%) |
Dec 23, 2004 | 17.51 | 17.52 | 17.41 | 17.41 | 83,249 | +0.02(+0.13%) |
Dec 22, 2004 | 17.47 | 17.47 | 17.28 | 17.38 | 270,996 | -0.02(-0.09%) |
Dec 21, 2004 | 17.51 | 17.59 | 17.29 | 17.40 | 261,766 | -0.02(-0.09%) |
Dec 20, 2004 | 17.35 | 17.45 | 17.33 | 17.41 | 143,161 | +0.00(+0.00%) |
Dec 17, 2004 | 17.55 | 17.55 | 17.36 | 17.41 | 153,088 | -0.06(-0.35%) |
Dec 16, 2004 | 17.45 | 17.55 | 17.44 | 17.47 | 183,567 | -0.09(-0.50%) |
Dec 15, 2004 | 17.57 | 17.70 | 17.48 | 17.56 | 133,582 | -0.04(-0.24%) |
Dec 14, 2004 | 17.73 | 17.73 | 17.51 | 17.60 | 124,526 | +0.05(+0.28%) |
Dec 13, 2004 | 17.51 | 17.67 | 17.28 | 17.55 | 175,904 | +0.20(+1.17%) |
Dec 10, 2004 | 17.63 | 17.63 | 17.10 | 17.35 | 105,716 | -0.16(-0.92%) |
Dec 09, 2004 | 17.88 | 17.88 | 17.14 | 17.51 | 80,463 | -0.20(-1.13%) |
Dec 08, 2004 | 17.24 | 17.80 | 17.23 | 17.71 | 212,652 | +0.42(+2.40%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.24 | 17.30 | 198,022 | -0.40(-2.27%) |
Dec 06, 2004 | 17.11 | 18.03 | 17.11 | 17.70 | 278,311 | +0.37(+2.12%) |
Dec 03, 2004 | 17.37 | 17.70 | 17.10 | 17.33 | 373,055 | -0.21(-1.22%) |
Dec 02, 2004 | 18.04 | 18.05 | 17.37 | 17.55 | 194,016 | -0.45(-2.51%) |
Dec 01, 2004 | 17.84 | 18.09 | 17.78 | 18.00 | 165,802 | +0.26(+1.45%) |
Nov 30, 2004 | 17.67 | 17.83 | 17.64 | 17.74 | 150,302 | +0.03(+0.15%) |
Nov 29, 2004 | 17.89 | 17.99 | 17.60 | 17.72 | 140,200 | +0.08(+0.46%) |
Nov 26, 2004 | 17.81 | 17.82 | 17.63 | 17.63 | 22,292 | +0.01(+0.07%) |
Nov 24, 2004 | 17.60 | 17.88 | 17.60 | 17.62 | 98,053 | -0.14(-0.80%) |
Nov 23, 2004 | 17.69 | 17.89 | 17.35 | 17.77 | 148,734 | +0.16(+0.91%) |
Nov 22, 2004 | 16.84 | 17.63 | 16.83 | 17.60 | 139,852 | +0.65(+3.86%) |
Nov 19, 2004 | 17.02 | 17.24 | 16.92 | 16.95 | 185,134 | -0.13(-0.76%) |
Nov 18, 2004 | 17.19 | 17.21 | 16.90 | 17.08 | 175,207 | -0.11(-0.62%) |
Nov 17, 2004 | 17.13 | 17.30 | 17.08 | 17.19 | 134,453 | +0.33(+1.93%) |
Nov 16, 2004 | 17.03 | 17.06 | 16.85 | 16.86 | 116,514 | -0.09(-0.52%) |
Nov 15, 2004 | 17.21 | 17.21 | 16.81 | 16.95 | 180,954 | -0.21(-1.25%) |
Nov 12, 2004 | 17.10 | 17.16 | 16.80 | 17.16 | 376,364 | +0.17(+0.99%) |
Nov 11, 2004 | 16.43 | 17.00 | 16.39 | 17.00 | 303,739 | +0.57(+3.47%) |
Nov 10, 2004 | 16.16 | 16.56 | 16.16 | 16.43 | 283,013 | +0.12(+0.73%) |
Nov 09, 2004 | 16.12 | 16.46 | 15.96 | 16.31 | 270,822 | +0.20(+1.24%) |
Nov 08, 2004 | 16.16 | 16.17 | 15.85 | 16.11 | 541,993 | +0.02(+0.11%) |
Nov 05, 2004 | 16.13 | 16.17 | 15.69 | 16.09 | 512,037 | +0.25(+1.57%) |
Nov 04, 2004 | 16.00 | 16.00 | 15.78 | 15.84 | 292,592 | -0.10(-0.65%) |
Nov 03, 2004 | 15.64 | 16.13 | 15.61 | 15.94 | 267,165 | +0.50(+3.22%) |
Nov 02, 2004 | 15.56 | 15.59 | 15.27 | 15.45 | 324,986 | -0.29(-1.82%) |
Nov 01, 2004 | 15.79 | 15.79 | 15.48 | 15.73 | 241,389 | -0.03(-0.17%) |
Oct 29, 2004 | 16.02 | 16.08 | 15.23 | 15.76 | 450,906 | -0.38(-2.32%) |
Oct 28, 2004 | 16.03 | 16.15 | 15.90 | 16.13 | 370,095 | -0.07(-0.43%) |
Oct 27, 2004 | 16.49 | 16.49 | 15.32 | 16.20 | 1,446,244 | -1.10(-6.34%) |
Oct 26, 2004 | 16.77 | 17.49 | 16.31 | 17.30 | 868,896 | +0.56(+3.37%) |
Oct 25, 2004 | 16.64 | 16.74 | 16.43 | 16.74 | 186,876 | +0.01(+0.05%) |
Oct 22, 2004 | 16.80 | 16.94 | 16.64 | 16.73 | 258,282 | -0.17(-1.02%) |
Oct 21, 2004 | 16.98 | 16.98 | 16.75 | 16.90 | 321,155 | +0.04(+0.23%) |
Oct 20, 2004 | 16.81 | 16.96 | 16.71 | 16.86 | 199,764 | +0.06(+0.34%) |
Oct 19, 2004 | 16.92 | 17.12 | 16.69 | 16.80 | 361,386 | -0.04(-0.23%) |
Oct 18, 2004 | 16.46 | 16.84 | 16.30 | 16.84 | 227,978 | +0.47(+2.85%) |
Oct 15, 2004 | 16.31 | 16.46 | 16.09 | 16.38 | 307,919 | -0.01(-0.05%) |
Oct 14, 2004 | 15.98 | 16.48 | 15.66 | 16.38 | 588,843 | +0.10(+0.64%) |
Oct 13, 2004 | 16.48 | 16.71 | 16.27 | 16.28 | 797,663 | -0.09(-0.56%) |
Oct 12, 2004 | 16.27 | 16.47 | 16.02 | 16.37 | 106,239 | +0.11(+0.68%) |
Oct 11, 2004 | 16.04 | 16.34 | 16.04 | 16.26 | 161,100 | +0.11(+0.66%) |
Oct 08, 2004 | 16.18 | 16.42 | 16.05 | 16.15 | 168,240 | -0.16(-0.96%) |
Oct 07, 2004 | 16.46 | 16.46 | 16.08 | 16.31 | 167,718 | -0.15(-0.91%) |
Oct 06, 2004 | 16.25 | 16.46 | 16.16 | 16.46 | 222,579 | +0.33(+2.04%) |
Oct 05, 2004 | 15.93 | 16.21 | 15.93 | 16.13 | 241,040 | +0.05(+0.31%) |
Oct 04, 2004 | 15.89 | 16.22 | 15.83 | 16.08 | 387,685 | +0.32(+2.04%) |
Oct 01, 2004 | 15.37 | 15.87 | 15.25 | 15.76 | 369,224 | +0.44(+2.87%) |
Sep 30, 2004 | 14.83 | 15.35 | 14.79 | 15.32 | 250,619 | +0.38(+2.56%) |
Sep 29, 2004 | 14.79 | 15.07 | 14.76 | 14.94 | 217,877 | +0.16(+1.06%) |
Sep 28, 2004 | 14.45 | 14.93 | 14.36 | 14.78 | 176,948 | +0.29(+2.01%) |
Sep 27, 2004 | 14.81 | 14.81 | 14.38 | 14.49 | 159,358 | -0.24(-1.64%) |
Sep 24, 2004 | 14.77 | 14.79 | 14.35 | 14.73 | 93,002 | +0.29(+1.99%) |
Sep 23, 2004 | 14.36 | 14.77 | 14.35 | 14.44 | 121,739 | +0.07(+0.51%) |
Sep 22, 2004 | 14.62 | 14.93 | 14.36 | 14.37 | 128,357 | -0.46(-3.12%) |
Sep 21, 2004 | 14.79 | 14.93 | 14.59 | 14.83 | 258,108 | +0.13(+0.86%) |
Sep 20, 2004 | 14.35 | 14.72 | 14.35 | 14.71 | 227,978 | +0.28(+1.94%) |
Sep 17, 2004 | 14.55 | 14.83 | 14.22 | 14.43 | 192,797 | -0.02(-0.11%) |
Sep 16, 2004 | 14.27 | 14.50 | 14.22 | 14.44 | 145,425 | +0.08(+0.53%) |
Sep 15, 2004 | 14.22 | 14.50 | 14.22 | 14.37 | 227,456 | +0.07(+0.51%) |
Sep 14, 2004 | 14.42 | 14.48 | 14.22 | 14.29 | 182,522 | -0.06(-0.43%) |
Sep 13, 2004 | 14.45 | 14.73 | 14.30 | 14.35 | 117,385 | -0.23(-1.58%) |
Sep 10, 2004 | 14.55 | 14.70 | 14.47 | 14.58 | 99,969 | +0.11(+0.79%) |
Sep 09, 2004 | 14.63 | 14.64 | 14.41 | 14.47 | 241,563 | -0.04(-0.26%) |
Sep 08, 2004 | 14.41 | 14.74 | 14.39 | 14.51 | 149,605 | +0.14(+0.96%) |
Sep 07, 2004 | 14.22 | 14.57 | 14.19 | 14.37 | 197,325 | +0.23(+1.60%) |
Sep 03, 2004 | 14.43 | 14.43 | 14.02 | 14.14 | 94,570 | -0.23(-1.60%) |
Sep 02, 2004 | 13.96 | 14.43 | 13.91 | 14.37 | 119,823 | +0.33(+2.34%) |
Sep 01, 2004 | 14.05 | 14.42 | 13.92 | 14.04 | 189,836 | +0.14(+0.99%) |
Aug 31, 2004 | 13.78 | 14.05 | 13.78 | 13.91 | 347,105 | +0.07(+0.47%) |
Aug 30, 2004 | 14.04 | 14.22 | 13.81 | 13.84 | 161,622 | -0.28(-1.95%) |
Aug 27, 2004 | 14.28 | 14.32 | 14.04 | 14.12 | 146,122 | -0.03(-0.22%) |
Aug 26, 2004 | 14.16 | 14.42 | 14.12 | 14.15 | 108,851 | -0.18(-1.26%) |
Aug 25, 2004 | 14.16 | 14.42 | 14.12 | 14.33 | 187,747 | +0.16(+1.16%) |
Aug 24, 2004 | 14.27 | 14.32 | 14.04 | 14.16 | 440,108 | -0.00(-0.03%) |
Aug 23, 2004 | 14.82 | 14.92 | 14.10 | 14.17 | 487,132 | -0.57(-3.85%) |
Aug 20, 2004 | 14.93 | 15.02 | 14.55 | 14.73 | 258,805 | -0.12(-0.80%) |
Aug 19, 2004 | 14.74 | 14.91 | 14.74 | 14.85 | 266,990 | -0.01(-0.05%) |
Aug 18, 2004 | 14.39 | 14.91 | 14.21 | 14.86 | 169,550 | +0.41(+2.83%) |
Aug 17, 2004 | 14.59 | 14.76 | 14.43 | 14.45 | 288,064 | -0.36(-2.43%) |
Aug 16, 2004 | 14.62 | 14.83 | 14.40 | 14.81 | 219,444 | +0.29(+2.03%) |
Aug 13, 2004 | 14.63 | 14.87 | 14.41 | 14.52 | 131,144 | -0.17(-1.15%) |
Aug 12, 2004 | 14.86 | 15.02 | 14.62 | 14.68 | 239,647 | -0.34(-2.27%) |
Aug 11, 2004 | 15.12 | 15.12 | 14.79 | 15.02 | 461,704 | -0.14(-0.93%) |
Aug 10, 2004 | 14.60 | 15.20 | 14.60 | 15.17 | 274,131 | +0.49(+3.34%) |
Aug 09, 2004 | 14.72 | 14.90 | 14.55 | 14.68 | 272,912 | +0.21(+1.46%) |
Aug 06, 2004 | 14.97 | 15.17 | 14.40 | 14.47 | 478,424 | -0.56(-3.72%) |
Aug 05, 2004 | 15.20 | 15.31 | 15.02 | 15.02 | 343,099 | -0.22(-1.43%) |
Aug 04, 2004 | 15.58 | 15.62 | 15.20 | 15.24 | 325,161 | -0.38(-2.45%) |
Aug 03, 2004 | 15.76 | 15.76 | 15.52 | 15.63 | 262,985 | -0.09(-0.56%) |
Aug 02, 2004 | 15.20 | 15.75 | 15.02 | 15.71 | 535,723 | +0.51(+3.37%) |
Jul 30, 2004 | 15.36 | 15.41 | 15.12 | 15.20 | 310,879 | -0.23(-1.46%) |
Jul 29, 2004 | 14.74 | 15.45 | 14.66 | 15.43 | 587,275 | +0.67(+4.51%) |
Jul 28, 2004 | 14.09 | 14.93 | 13.94 | 14.76 | 1,067,789 | +1.00(+7.26%) |
Jul 27, 2004 | 13.59 | 13.90 | 13.49 | 13.76 | 869,941 | +0.32(+2.39%) |
Jul 26, 2004 | 13.65 | 13.65 | 13.38 | 13.44 | 126,267 | -0.13(-0.96%) |
Jul 23, 2004 | 13.86 | 13.88 | 13.55 | 13.57 | 325,683 | -0.16(-1.14%) |
Jul 22, 2004 | 13.96 | 14.12 | 13.52 | 13.73 | 170,156 | -0.31(-2.18%) |
Jul 21, 2004 | 14.53 | 14.61 | 13.91 | 14.03 | 169,111 | -0.43(-2.96%) |
Jul 20, 2004 | 14.44 | 14.52 | 14.30 | 14.46 | 189,488 | +0.13(+0.94%) |
Jul 19, 2004 | 14.45 | 14.45 | 14.23 | 14.33 | 275,524 | -0.07(-0.48%) |
Jul 16, 2004 | 14.16 | 14.43 | 14.11 | 14.40 | 219,444 | +0.16(+1.13%) |
Jul 15, 2004 | 13.90 | 14.30 | 13.90 | 14.24 | 187,921 | +0.14(+1.00%) |
Jul 14, 2004 | 13.93 | 14.16 | 13.88 | 14.09 | 194,887 | +0.06(+0.44%) |
Jul 13, 2004 | 13.97 | 14.08 | 13.82 | 14.03 | 527,886 | +0.11(+0.77%) |
Jul 12, 2004 | 13.78 | 13.99 | 13.78 | 13.93 | 218,399 | +0.05(+0.33%) |
Jul 09, 2004 | 14.09 | 14.33 | 13.79 | 13.88 | 231,810 | -0.20(-1.41%) |
Jul 08, 2004 | 14.40 | 14.62 | 14.05 | 14.08 | 145,077 | -0.42(-2.93%) |
Jul 07, 2004 | 14.45 | 14.74 | 14.41 | 14.50 | 296,424 | +0.00(+0.03%) |
Jul 06, 2004 | 14.96 | 14.99 | 14.45 | 14.50 | 502,110 | -0.40(-2.67%) |
Jul 02, 2004 | 14.58 | 15.02 | 14.58 | 14.90 | 472,154 | +0.15(+1.04%) |
Jul 01, 2004 | 14.31 | 14.81 | 14.25 | 14.74 | 301,475 | +0.43(+3.00%) |
Jun 30, 2004 | 14.35 | 14.50 | 14.23 | 14.32 | 230,590 | -0.06(-0.43%) |
Jun 29, 2004 | 14.35 | 14.46 | 14.16 | 14.38 | 321,503 | +0.21(+1.51%) |
Jun 28, 2004 | 14.35 | 14.35 | 14.09 | 14.16 | 248,529 | -0.10(-0.72%) |
Jun 25, 2004 | 14.22 | 14.35 | 13.99 | 14.27 | 1,390,686 | +0.10(+0.73%) |
Jun 24, 2004 | 14.16 | 14.17 | 14.05 | 14.16 | 172,943 | +0.02(+0.14%) |
Jun 23, 2004 | 14.01 | 14.30 | 14.01 | 14.14 | 180,780 | +0.05(+0.35%) |
Jun 22, 2004 | 14.08 | 14.32 | 13.99 | 14.09 | 190,707 | +0.01(+0.08%) |
Jun 21, 2004 | 14.26 | 14.35 | 13.99 | 14.08 | 114,598 | +0.03(+0.19%) |
Jun 18, 2004 | 14.16 | 14.43 | 14.03 | 14.06 | 293,811 | -0.29(-2.05%) |
Jun 17, 2004 | 14.45 | 14.45 | 14.17 | 14.35 | 145,077 | -0.03(-0.19%) |
Jun 16, 2004 | 14.39 | 14.50 | 14.11 | 14.38 | 144,554 | +0.09(+0.62%) |
Jun 15, 2004 | 13.95 | 14.37 | 13.82 | 14.29 | 231,461 | +0.48(+3.49%) |
Jun 14, 2004 | 13.81 | 13.95 | 13.67 | 13.81 | 225,888 | +0.13(+0.92%) |
Jun 10, 2004 | 14.16 | 14.16 | 13.68 | 13.68 | 449,861 | -0.48(-3.41%) |
Jun 09, 2004 | 13.88 | 14.39 | 13.88 | 14.16 | 354,768 | +0.18(+1.29%) |
Jun 08, 2004 | 13.78 | 13.98 | 13.54 | 13.98 | 155,352 | +0.21(+1.50%) |
Jun 07, 2004 | 12.73 | 13.91 | 12.67 | 13.78 | 1,141,286 | +1.11(+8.73%) |
Jun 04, 2004 | 12.44 | 12.69 | 12.42 | 12.67 | 170,156 | +0.22(+1.78%) |
Jun 03, 2004 | 12.24 | 12.54 | 12.22 | 12.45 | 269,951 | +0.20(+1.63%) |
Jun 02, 2004 | 12.25 | 12.61 | 12.23 | 12.25 | 347,628 | +0.29(+2.43%) |