Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.03 | 20.24 | 19.97 | 20.21 | 367,569 | +0.18(+0.92%) |
May 27, 2005 | 19.93 | 20.08 | 19.89 | 20.03 | 162,823 | +0.13(+0.64%) |
May 26, 2005 | 19.97 | 20.26 | 19.86 | 19.90 | 193,441 | -0.07(-0.35%) |
May 25, 2005 | 20.06 | 20.13 | 19.83 | 19.97 | 251,065 | -0.20(-0.98%) |
May 24, 2005 | 20.35 | 20.35 | 20.06 | 20.17 | 233,636 | -0.27(-1.34%) |
May 23, 2005 | 20.55 | 20.65 | 20.35 | 20.44 | 372,122 | -0.10(-0.50%) |
May 20, 2005 | 20.23 | 20.55 | 20.07 | 20.55 | 398,030 | +0.32(+1.57%) |
May 19, 2005 | 20.06 | 20.23 | 19.94 | 20.23 | 303,664 | +0.29(+1.44%) |
May 18, 2005 | 19.74 | 19.94 | 19.62 | 19.94 | 283,724 | +0.32(+1.62%) |
May 17, 2005 | 19.33 | 19.65 | 19.16 | 19.62 | 307,433 | +0.22(+1.12%) |
May 16, 2005 | 19.04 | 19.41 | 19.04 | 19.41 | 377,147 | +0.43(+2.28%) |
May 13, 2005 | 19.33 | 19.36 | 18.85 | 18.97 | 425,350 | -0.29(-1.49%) |
May 12, 2005 | 19.58 | 19.62 | 19.17 | 19.26 | 310,416 | -0.23(-1.18%) |
May 11, 2005 | 19.49 | 19.49 | 19.15 | 19.49 | 300,210 | +0.00(+0.00%) |
May 10, 2005 | 19.60 | 19.61 | 19.26 | 19.49 | 372,279 | -0.17(-0.87%) |
May 09, 2005 | 19.27 | 19.66 | 19.14 | 19.66 | 386,568 | +0.48(+2.52%) |
May 06, 2005 | 19.44 | 19.49 | 19.18 | 19.18 | 329,729 | -0.35(-1.79%) |
May 05, 2005 | 19.43 | 19.55 | 19.32 | 19.53 | 403,525 | +0.11(+0.59%) |
May 04, 2005 | 19.16 | 19.42 | 19.14 | 19.41 | 242,743 | +0.25(+1.33%) |
May 03, 2005 | 19.23 | 19.30 | 19.01 | 19.16 | 374,478 | +0.03(+0.13%) |
May 02, 2005 | 18.92 | 19.14 | 18.89 | 19.13 | 584,719 | +0.28(+1.49%) |
Apr 29, 2005 | 18.60 | 18.85 | 18.48 | 18.85 | 638,732 | +0.22(+1.20%) |
Apr 28, 2005 | 18.63 | 18.79 | 18.57 | 18.63 | 331,927 | -0.08(-0.44%) |
Apr 27, 2005 | 18.46 | 18.85 | 18.40 | 18.71 | 695,728 | +0.25(+1.35%) |
Apr 26, 2005 | 18.44 | 18.59 | 18.39 | 18.46 | 701,538 | -0.01(-0.03%) |
Apr 25, 2005 | 18.69 | 18.72 | 18.35 | 18.47 | 1,542,190 | -0.13(-0.69%) |
Apr 22, 2005 | 18.92 | 18.97 | 18.47 | 18.60 | 1,006,145 | +0.00(+0.00%) |
Apr 21, 2005 | 18.37 | 18.67 | 18.15 | 18.60 | 507,782 | +0.38(+2.10%) |
Apr 20, 2005 | 18.06 | 18.44 | 18.00 | 18.21 | 678,614 | +0.10(+0.56%) |
Apr 19, 2005 | 17.83 | 18.15 | 17.83 | 18.11 | 649,723 | +0.15(+0.85%) |
Apr 18, 2005 | 17.86 | 18.02 | 17.69 | 17.96 | 307,747 | +0.19(+1.08%) |
Apr 15, 2005 | 17.83 | 17.99 | 17.68 | 17.77 | 418,913 | -0.06(-0.36%) |
Apr 14, 2005 | 17.90 | 17.99 | 17.71 | 17.83 | 758,691 | -0.13(-0.74%) |
Apr 13, 2005 | 18.02 | 18.18 | 17.96 | 17.97 | 328,944 | -0.11(-0.60%) |
Apr 12, 2005 | 17.77 | 18.07 | 17.61 | 18.07 | 560,539 | +0.22(+1.25%) |
Apr 11, 2005 | 17.83 | 17.96 | 17.74 | 17.85 | 233,165 | +0.04(+0.25%) |
Apr 08, 2005 | 18.00 | 18.00 | 17.81 | 17.81 | 303,350 | -0.19(-1.06%) |
Apr 07, 2005 | 17.83 | 18.00 | 17.77 | 18.00 | 375,577 | +0.15(+0.86%) |
Apr 06, 2005 | 17.83 | 17.96 | 17.76 | 17.85 | 855,882 | +0.11(+0.65%) |
Apr 05, 2005 | 17.79 | 17.88 | 17.69 | 17.73 | 534,475 | -0.01(-0.07%) |
Apr 04, 2005 | 17.67 | 17.86 | 17.47 | 17.74 | 374,478 | +0.02(+0.11%) |
Apr 01, 2005 | 17.96 | 18.14 | 17.51 | 17.72 | 588,331 | +0.06(+0.32%) |
Mar 31, 2005 | 17.67 | 17.89 | 17.60 | 17.67 | 529,764 | +0.15(+0.87%) |
Mar 30, 2005 | 17.29 | 17.58 | 17.29 | 17.51 | 351,083 | +0.24(+1.36%) |
Mar 29, 2005 | 17.23 | 17.40 | 17.10 | 17.28 | 356,421 | -0.10(-0.55%) |
Mar 28, 2005 | 17.45 | 17.56 | 17.32 | 17.37 | 306,177 | -0.05(-0.29%) |
Mar 24, 2005 | 17.48 | 17.83 | 17.43 | 17.43 | 227,513 | +0.05(+0.29%) |
Mar 23, 2005 | 17.50 | 17.63 | 17.29 | 17.37 | 329,729 | -0.13(-0.73%) |
Mar 22, 2005 | 17.83 | 18.06 | 17.47 | 17.50 | 281,368 | -0.30(-1.68%) |
Mar 21, 2005 | 17.96 | 17.96 | 17.63 | 17.80 | 298,954 | -0.08(-0.46%) |
Mar 18, 2005 | 18.25 | 18.25 | 17.85 | 17.88 | 469,471 | -0.24(-1.34%) |
Mar 17, 2005 | 17.96 | 18.25 | 17.93 | 18.13 | 276,501 | +0.22(+1.21%) |
Mar 16, 2005 | 18.14 | 18.16 | 17.90 | 17.91 | 263,940 | -0.24(-1.30%) |
Mar 15, 2005 | 18.09 | 18.50 | 18.02 | 18.14 | 350,298 | +0.06(+0.32%) |
Mar 14, 2005 | 17.86 | 18.09 | 17.82 | 18.09 | 274,303 | +0.27(+1.50%) |
Mar 11, 2005 | 18.06 | 18.16 | 17.79 | 17.82 | 220,761 | -0.33(-1.82%) |
Mar 10, 2005 | 18.13 | 18.30 | 17.96 | 18.15 | 339,307 | +0.18(+1.03%) |
Mar 09, 2005 | 18.49 | 18.49 | 17.93 | 17.97 | 364,900 | -0.63(-3.39%) |
Mar 08, 2005 | 18.95 | 18.95 | 18.60 | 18.60 | 370,081 | -0.36(-1.88%) |
Mar 07, 2005 | 18.74 | 19.11 | 18.60 | 18.95 | 365,214 | +0.24(+1.29%) |
Mar 04, 2005 | 18.44 | 18.74 | 18.31 | 18.71 | 441,837 | +0.43(+2.37%) |
Mar 03, 2005 | 18.09 | 18.40 | 18.06 | 18.28 | 259,386 | +0.17(+0.95%) |
Mar 02, 2005 | 18.25 | 18.31 | 18.02 | 18.11 | 496,163 | -0.20(-1.11%) |
Mar 01, 2005 | 18.30 | 18.39 | 18.15 | 18.31 | 676,258 | +0.06(+0.31%) |
Feb 28, 2005 | 18.45 | 18.45 | 18.00 | 18.25 | 535,731 | -0.15(-0.83%) |
Feb 25, 2005 | 18.02 | 18.41 | 17.99 | 18.41 | 372,279 | +0.33(+1.83%) |
Feb 24, 2005 | 18.25 | 18.25 | 17.94 | 18.07 | 332,712 | -0.08(-0.46%) |
Feb 23, 2005 | 18.34 | 18.54 | 18.16 | 18.16 | 460,521 | -0.04(-0.25%) |
Feb 22, 2005 | 18.67 | 18.67 | 18.20 | 18.20 | 584,248 | -0.46(-2.46%) |
Feb 18, 2005 | 19.02 | 19.02 | 18.65 | 18.66 | 382,171 | -0.35(-1.84%) |
Feb 17, 2005 | 18.98 | 19.16 | 18.90 | 19.01 | 388,923 | +0.11(+0.61%) |
Feb 16, 2005 | 18.71 | 18.98 | 18.44 | 18.90 | 583,306 | +0.22(+1.16%) |
Feb 15, 2005 | 18.59 | 18.77 | 18.49 | 18.68 | 634,022 | +0.10(+0.51%) |
Feb 14, 2005 | 18.68 | 18.80 | 18.46 | 18.58 | 1,251,400 | -0.04(-0.24%) |
Feb 11, 2005 | 18.66 | 18.72 | 18.47 | 18.63 | 368,354 | -0.03(-0.17%) |
Feb 10, 2005 | 18.53 | 18.66 | 18.31 | 18.66 | 368,511 | +0.10(+0.51%) |
Feb 09, 2005 | 18.63 | 18.79 | 18.39 | 18.57 | 664,639 | +0.41(+2.28%) |
Feb 08, 2005 | 18.25 | 18.28 | 18.09 | 18.15 | 401,641 | -0.15(-0.80%) |
Feb 07, 2005 | 18.50 | 18.58 | 18.06 | 18.30 | 267,865 | +0.01(+0.07%) |
Feb 04, 2005 | 17.96 | 18.41 | 17.93 | 18.29 | 454,241 | +0.45(+2.50%) |
Feb 03, 2005 | 17.83 | 18.12 | 17.83 | 17.84 | 537,301 | +0.01(+0.04%) |
Feb 02, 2005 | 17.55 | 18.00 | 17.45 | 17.83 | 757,592 | +0.25(+1.41%) |
Feb 01, 2005 | 17.26 | 17.64 | 17.18 | 17.58 | 475,909 | +0.38(+2.22%) |
Jan 31, 2005 | 17.60 | 17.80 | 17.18 | 17.20 | 512,650 | -0.34(-1.96%) |
Jan 28, 2005 | 17.29 | 17.63 | 17.26 | 17.55 | 657,888 | +0.61(+3.57%) |
Jan 27, 2005 | 17.26 | 17.55 | 16.83 | 16.94 | 364,115 | -0.38(-2.17%) |
Jan 26, 2005 | 17.21 | 17.36 | 17.09 | 17.32 | 328,316 | +0.11(+0.63%) |
Jan 25, 2005 | 17.69 | 17.76 | 17.21 | 17.21 | 380,915 | -0.48(-2.74%) |
Jan 24, 2005 | 17.93 | 18.12 | 17.67 | 17.69 | 270,063 | -0.27(-1.49%) |
Jan 21, 2005 | 17.78 | 18.09 | 17.78 | 17.96 | 720,693 | +0.19(+1.08%) |
Jan 20, 2005 | 17.86 | 18.16 | 17.70 | 17.77 | 710,330 | -0.20(-1.10%) |
Jan 19, 2005 | 18.39 | 18.47 | 17.92 | 17.97 | 643,128 | -0.35(-1.91%) |
Jan 18, 2005 | 17.93 | 18.40 | 17.82 | 18.32 | 540,912 | +0.33(+1.84%) |
Jan 14, 2005 | 17.90 | 18.01 | 17.71 | 17.99 | 536,830 | +0.13(+0.75%) |
Jan 13, 2005 | 17.90 | 18.31 | 17.69 | 17.85 | 702,323 | -0.04(-0.21%) |
Jan 12, 2005 | 18.21 | 18.28 | 17.71 | 17.89 | 355,479 | -0.22(-1.20%) |
Jan 11, 2005 | 18.23 | 18.29 | 17.96 | 18.11 | 232,537 | -0.13(-0.70%) |
Jan 10, 2005 | 18.36 | 18.55 | 18.21 | 18.23 | 446,390 | -0.13(-0.69%) |
Jan 07, 2005 | 18.44 | 18.65 | 18.30 | 18.36 | 478,421 | +0.08(+0.45%) |
Jan 06, 2005 | 18.34 | 18.51 | 18.13 | 18.28 | 378,403 | -0.03(-0.17%) |
Jan 05, 2005 | 18.92 | 18.93 | 17.97 | 18.31 | 898,119 | -0.62(-3.26%) |
Jan 04, 2005 | 18.98 | 19.27 | 18.88 | 18.93 | 521,914 | +0.04(+0.24%) |
Jan 03, 2005 | 19.07 | 19.23 | 18.79 | 18.88 | 675,473 | -0.19(-1.00%) |
Dec 31, 2004 | 19.02 | 19.13 | 18.90 | 19.07 | 486,115 | +0.06(+0.30%) |
Dec 30, 2004 | 18.80 | 19.02 | 18.70 | 19.02 | 150,262 | +0.23(+1.22%) |
Dec 29, 2004 | 18.66 | 18.79 | 18.56 | 18.79 | 342,604 | -0.03(-0.17%) |
Dec 28, 2004 | 18.76 | 19.01 | 18.72 | 18.82 | 247,610 | +0.02(+0.10%) |
Dec 27, 2004 | 18.95 | 19.06 | 18.72 | 18.80 | 130,792 | -0.08(-0.44%) |
Dec 23, 2004 | 19.43 | 19.43 | 18.88 | 18.88 | 311,358 | -0.43(-2.24%) |
Dec 22, 2004 | 19.16 | 19.32 | 19.09 | 19.32 | 172,715 | +0.15(+0.76%) |
Dec 21, 2004 | 18.92 | 19.17 | 18.83 | 19.17 | 230,182 | +0.32(+1.69%) |
Dec 20, 2004 | 18.98 | 19.19 | 18.81 | 18.85 | 254,362 | -0.18(-0.94%) |
Dec 17, 2004 | 18.69 | 19.13 | 18.61 | 19.03 | 200,663 | +0.23(+1.22%) |
Dec 16, 2004 | 19.21 | 19.28 | 18.80 | 18.80 | 184,177 | -0.41(-2.15%) |
Dec 15, 2004 | 19.11 | 19.21 | 18.90 | 19.21 | 222,174 | +0.11(+0.57%) |
Dec 14, 2004 | 18.95 | 19.11 | 18.70 | 19.11 | 275,245 | +0.16(+0.84%) |
Dec 13, 2004 | 19.04 | 19.04 | 18.81 | 18.95 | 171,459 | +0.04(+0.24%) |
Dec 10, 2004 | 18.72 | 18.97 | 18.57 | 18.90 | 168,946 | +0.11(+0.61%) |
Dec 09, 2004 | 18.69 | 18.82 | 18.57 | 18.79 | 179,780 | -0.01(-0.07%) |
Dec 08, 2004 | 18.55 | 19.04 | 18.55 | 18.80 | 283,096 | +0.19(+1.03%) |
Dec 07, 2004 | 19.11 | 19.11 | 18.61 | 18.61 | 205,374 | -0.48(-2.54%) |
Dec 06, 2004 | 19.07 | 19.23 | 19.00 | 19.09 | 283,567 | +0.08(+0.44%) |
Dec 03, 2004 | 18.98 | 19.23 | 18.80 | 19.01 | 350,455 | +0.08(+0.44%) |
Dec 02, 2004 | 19.30 | 19.39 | 18.88 | 18.93 | 450,943 | -0.37(-1.91%) |
Dec 01, 2004 | 18.88 | 19.46 | 18.88 | 19.30 | 407,451 | +0.57(+3.06%) |
Nov 30, 2004 | 18.40 | 18.85 | 18.36 | 18.72 | 245,569 | +0.25(+1.38%) |
Nov 29, 2004 | 18.44 | 18.82 | 18.31 | 18.47 | 252,792 | +0.03(+0.17%) |
Nov 26, 2004 | 18.58 | 18.72 | 18.44 | 18.44 | 100,645 | -0.13(-0.69%) |
Nov 24, 2004 | 18.18 | 18.59 | 18.15 | 18.57 | 216,679 | +0.45(+2.46%) |
Nov 23, 2004 | 17.83 | 18.12 | 17.82 | 18.12 | 311,201 | +0.29(+1.64%) |
Nov 22, 2004 | 17.74 | 18.06 | 17.73 | 17.83 | 482,032 | +0.00(+0.00%) |
Nov 19, 2004 | 18.26 | 18.28 | 17.80 | 17.83 | 496,006 | -0.43(-2.37%) |
Nov 18, 2004 | 18.60 | 18.69 | 18.15 | 18.26 | 643,128 | -0.38(-2.02%) |
Nov 17, 2004 | 18.69 | 18.86 | 18.36 | 18.64 | 653,020 | -0.06(-0.31%) |
Nov 16, 2004 | 18.93 | 18.98 | 18.66 | 18.69 | 466,174 | -0.29(-1.51%) |
Nov 15, 2004 | 18.82 | 19.14 | 18.76 | 18.98 | 601,206 | +0.29(+1.57%) |
Nov 12, 2004 | 18.48 | 18.75 | 18.48 | 18.69 | 542,169 | +0.18(+0.96%) |
Nov 11, 2004 | 18.25 | 18.51 | 18.21 | 18.51 | 125,925 | +0.26(+1.43%) |
Nov 10, 2004 | 17.86 | 18.32 | 17.77 | 18.25 | 243,214 | +0.48(+2.69%) |
Nov 09, 2004 | 17.90 | 17.90 | 17.66 | 17.77 | 170,674 | -0.06(-0.36%) |
Nov 08, 2004 | 17.80 | 18.07 | 17.65 | 17.83 | 308,061 | +0.06(+0.32%) |
Nov 05, 2004 | 18.57 | 18.57 | 17.51 | 17.78 | 526,153 | -0.78(-4.22%) |
Nov 04, 2004 | 18.41 | 18.64 | 18.37 | 18.56 | 364,115 | +0.09(+0.48%) |
Nov 03, 2004 | 18.53 | 18.72 | 18.42 | 18.47 | 487,685 | +0.03(+0.14%) |
Nov 02, 2004 | 18.37 | 18.64 | 18.31 | 18.44 | 433,829 | -0.24(-1.26%) |
Nov 01, 2004 | 18.31 | 18.68 | 18.22 | 18.68 | 143,981 | +0.40(+2.20%) |
Oct 29, 2004 | 18.31 | 18.41 | 18.14 | 18.28 | 233,793 | -0.03(-0.17%) |
Oct 28, 2004 | 18.37 | 18.50 | 18.21 | 18.31 | 304,921 | -0.13(-0.69%) |
Oct 27, 2004 | 18.13 | 18.44 | 18.09 | 18.44 | 234,421 | +0.31(+1.69%) |
Oct 26, 2004 | 17.71 | 18.13 | 17.69 | 18.13 | 311,201 | +0.43(+2.41%) |
Oct 25, 2004 | 17.67 | 17.76 | 17.51 | 17.71 | 325,018 | +0.03(+0.18%) |
Oct 22, 2004 | 17.96 | 18.10 | 17.63 | 17.67 | 272,105 | -0.15(-0.86%) |
Oct 21, 2004 | 17.44 | 17.85 | 17.29 | 17.83 | 239,289 | +0.41(+2.38%) |
Oct 20, 2004 | 17.61 | 17.65 | 17.20 | 17.41 | 421,739 | -0.13(-0.73%) |
Oct 19, 2004 | 17.70 | 17.93 | 17.53 | 17.54 | 314,027 | -0.16(-0.90%) |
Oct 18, 2004 | 17.39 | 17.77 | 17.32 | 17.70 | 199,564 | +0.33(+1.91%) |
Oct 15, 2004 | 17.24 | 17.57 | 17.23 | 17.37 | 490,354 | +0.17(+1.00%) |
Oct 14, 2004 | 17.21 | 17.36 | 17.20 | 17.20 | 272,262 | -0.02(-0.11%) |
Oct 13, 2004 | 17.36 | 17.44 | 17.13 | 17.21 | 255,618 | -0.08(-0.48%) |
Oct 12, 2004 | 17.05 | 17.32 | 16.87 | 17.30 | 388,295 | +0.24(+1.42%) |
Oct 11, 2004 | 17.00 | 17.09 | 16.85 | 17.06 | 241,958 | +0.15(+0.87%) |
Oct 08, 2004 | 16.61 | 16.96 | 16.57 | 16.91 | 420,169 | +0.34(+2.08%) |
Oct 07, 2004 | 16.75 | 16.79 | 16.57 | 16.57 | 310,259 | -0.24(-1.40%) |
Oct 06, 2004 | 16.81 | 16.87 | 16.72 | 16.80 | 296,599 | +0.08(+0.50%) |
Oct 05, 2004 | 16.85 | 16.97 | 16.56 | 16.72 | 746,444 | -0.14(-0.83%) |
Oct 04, 2004 | 16.83 | 16.92 | 16.76 | 16.86 | 370,081 | +0.18(+1.07%) |
Oct 01, 2004 | 16.42 | 16.91 | 16.36 | 16.68 | 367,569 | +0.23(+1.39%) |
Sep 30, 2004 | 16.40 | 16.51 | 16.24 | 16.45 | 944,909 | +0.06(+0.35%) |
Sep 29, 2004 | 16.40 | 16.40 | 16.28 | 16.39 | 830,289 | -0.01(-0.08%) |
Sep 28, 2004 | 16.27 | 16.41 | 16.18 | 16.41 | 339,307 | +0.00(+0.00%) |
Sep 27, 2004 | 16.46 | 16.49 | 16.34 | 16.41 | 343,075 | -0.06(-0.39%) |
Sep 24, 2004 | 16.44 | 16.62 | 16.44 | 16.47 | 254,519 | +0.04(+0.23%) |
Sep 23, 2004 | 16.55 | 16.60 | 16.43 | 16.43 | 163,294 | -0.10(-0.62%) |
Sep 22, 2004 | 16.56 | 16.69 | 16.47 | 16.53 | 687,877 | -0.09(-0.54%) |
Sep 21, 2004 | 16.62 | 16.85 | 16.58 | 16.62 | 1,209,007 | +0.00(+0.00%) |
Sep 20, 2004 | 16.94 | 16.94 | 16.62 | 16.62 | 588,488 | -0.33(-1.95%) |
Sep 17, 2004 | 17.10 | 17.10 | 16.81 | 16.95 | 680,655 | -0.02(-0.11%) |
Sep 16, 2004 | 16.55 | 17.00 | 16.55 | 16.97 | 363,330 | +0.43(+2.58%) |
Sep 15, 2004 | 16.24 | 16.55 | 16.19 | 16.55 | 715,669 | +0.24(+1.48%) |
Sep 14, 2004 | 16.73 | 16.73 | 15.99 | 16.30 | 917,903 | -0.38(-2.29%) |
Sep 13, 2004 | 16.97 | 16.98 | 16.65 | 16.69 | 598,537 | -0.32(-1.91%) |
Sep 10, 2004 | 16.72 | 17.02 | 16.59 | 17.01 | 377,775 | +0.25(+1.52%) |
Sep 09, 2004 | 16.97 | 17.00 | 16.76 | 16.76 | 459,736 | -0.28(-1.64%) |
Sep 08, 2004 | 16.78 | 17.20 | 16.76 | 17.04 | 630,410 | +0.20(+1.17%) |
Sep 07, 2004 | 16.56 | 16.84 | 16.50 | 16.84 | 336,637 | +0.38(+2.32%) |
Sep 03, 2004 | 16.39 | 16.61 | 16.38 | 16.46 | 438,539 | +0.06(+0.39%) |
Sep 02, 2004 | 16.34 | 16.39 | 16.22 | 16.39 | 484,073 | +0.11(+0.70%) |
Sep 01, 2004 | 16.37 | 16.41 | 16.11 | 16.28 | 525,054 | -0.13(-0.82%) |
Aug 31, 2004 | 16.37 | 16.44 | 16.25 | 16.41 | 502,130 | +0.01(+0.08%) |
Aug 30, 2004 | 16.64 | 17.00 | 16.33 | 16.40 | 678,614 | -0.08(-0.50%) |
Aug 27, 2004 | 15.79 | 16.56 | 15.79 | 16.48 | 707,190 | +0.62(+3.94%) |
Aug 26, 2004 | 15.79 | 15.86 | 15.68 | 15.86 | 403,211 | +0.03(+0.20%) |
Aug 25, 2004 | 15.90 | 16.03 | 15.75 | 15.83 | 736,081 | -0.10(-0.60%) |
Aug 24, 2004 | 15.60 | 15.95 | 15.57 | 15.92 | 645,641 | +0.35(+2.25%) |
Aug 23, 2004 | 15.57 | 15.65 | 15.33 | 15.57 | 685,208 | +0.00(+0.00%) |
Aug 20, 2004 | 14.62 | 15.87 | 14.62 | 15.57 | 1,115,426 | +1.03(+7.10%) |
Aug 19, 2004 | 15.08 | 15.08 | 14.54 | 14.54 | 391,435 | -0.54(-3.59%) |
Aug 18, 2004 | 14.69 | 15.08 | 14.43 | 15.08 | 568,547 | +0.40(+2.73%) |
Aug 17, 2004 | 14.65 | 14.68 | 14.51 | 14.68 | 413,731 | +0.13(+0.87%) |
Aug 16, 2004 | 14.33 | 14.59 | 14.33 | 14.55 | 271,006 | +0.27(+1.92%) |
Aug 13, 2004 | 14.34 | 14.43 | 14.14 | 14.28 | 517,517 | -0.06(-0.44%) |
Aug 12, 2004 | 14.39 | 14.48 | 14.30 | 14.34 | 202,704 | -0.15(-1.01%) |
Aug 11, 2004 | 14.52 | 14.58 | 14.27 | 14.49 | 206,159 | -0.08(-0.57%) |
Aug 10, 2004 | 14.37 | 14.57 | 14.31 | 14.57 | 497,577 | +0.25(+1.78%) |
Aug 09, 2004 | 14.49 | 14.52 | 14.29 | 14.32 | 317,953 | -0.08(-0.53%) |
Aug 06, 2004 | 14.64 | 14.78 | 14.35 | 14.39 | 373,379 | -0.24(-1.65%) |
Aug 05, 2004 | 14.92 | 15.04 | 14.64 | 14.64 | 284,195 | -0.33(-2.21%) |
Aug 04, 2004 | 14.94 | 14.97 | 14.80 | 14.97 | 175,855 | -0.04(-0.30%) |
Aug 03, 2004 | 14.90 | 15.13 | 14.74 | 15.01 | 309,317 | +0.04(+0.26%) |
Aug 02, 2004 | 14.62 | 14.97 | 14.58 | 14.97 | 281,996 | +0.26(+1.77%) |
Jul 30, 2004 | 14.70 | 14.90 | 14.56 | 14.71 | 532,905 | +0.13(+0.87%) |
Jul 29, 2004 | 14.20 | 14.71 | 14.20 | 14.58 | 1,059,529 | +0.45(+3.20%) |
Jul 28, 2004 | 14.14 | 14.23 | 13.81 | 14.13 | 328,944 | -0.09(-0.63%) |
Jul 27, 2004 | 14.08 | 14.46 | 14.06 | 14.22 | 269,592 | +0.10(+0.68%) |
Jul 26, 2004 | 14.17 | 14.28 | 13.82 | 14.13 | 427,548 | -0.08(-0.54%) |
Jul 23, 2004 | 14.33 | 14.57 | 14.16 | 14.20 | 338,364 | -0.09(-0.62%) |
Jul 22, 2004 | 14.74 | 14.74 | 14.29 | 14.29 | 367,412 | -0.45(-3.07%) |
Jul 21, 2004 | 15.16 | 15.16 | 14.64 | 14.74 | 377,618 | -0.31(-2.07%) |
Jul 20, 2004 | 14.90 | 15.14 | 14.90 | 15.06 | 280,897 | +0.15(+1.03%) |
Jul 19, 2004 | 14.90 | 14.99 | 14.76 | 14.90 | 120,586 | +0.08(+0.56%) |
Jul 16, 2004 | 14.97 | 15.09 | 14.81 | 14.82 | 159,526 | -0.10(-0.68%) |
Jul 15, 2004 | 14.78 | 14.99 | 14.72 | 14.92 | 215,894 | +0.23(+1.56%) |
Jul 14, 2004 | 14.76 | 15.00 | 14.55 | 14.69 | 329,886 | -0.03(-0.22%) |
Jul 13, 2004 | 15.06 | 15.10 | 14.70 | 14.72 | 206,316 | -0.27(-1.83%) |
Jul 12, 2004 | 14.82 | 15.08 | 14.62 | 15.00 | 152,774 | +0.26(+1.77%) |
Jul 09, 2004 | 14.58 | 14.74 | 14.42 | 14.74 | 206,316 | +0.25(+1.71%) |
Jul 08, 2004 | 14.74 | 14.90 | 14.49 | 14.49 | 342,447 | -0.31(-2.11%) |
Jul 07, 2004 | 14.81 | 15.00 | 14.60 | 14.80 | 525,996 | -0.04(-0.26%) |
Jul 06, 2004 | 14.95 | 14.96 | 14.64 | 14.84 | 225,785 | -0.16(-1.06%) |
Jul 02, 2004 | 14.78 | 15.04 | 14.68 | 15.00 | 354,380 | +0.36(+2.44%) |
Jul 01, 2004 | 14.58 | 14.76 | 14.46 | 14.64 | 774,235 | +0.06(+0.44%) |
Jun 30, 2004 | 14.52 | 14.70 | 14.39 | 14.58 | 333,654 | +0.15(+1.02%) |
Jun 29, 2004 | 14.84 | 14.89 | 14.41 | 14.43 | 572,629 | -0.38(-2.54%) |
Jun 28, 2004 | 15.03 | 15.09 | 14.81 | 14.81 | 805,481 | -0.29(-1.90%) |
Jun 25, 2004 | 14.48 | 15.09 | 14.48 | 15.09 | 701,695 | +0.54(+3.67%) |
Jun 24, 2004 | 14.55 | 14.64 | 14.46 | 14.56 | 432,573 | +0.10(+0.66%) |
Jun 23, 2004 | 13.97 | 14.54 | 13.97 | 14.46 | 661,342 | +0.52(+3.70%) |
Jun 22, 2004 | 13.76 | 14.00 | 13.63 | 13.95 | 936,744 | +0.14(+1.01%) |
Jun 21, 2004 | 13.79 | 13.86 | 13.70 | 13.81 | 640,773 | +0.05(+0.37%) |
Jun 18, 2004 | 13.93 | 13.93 | 13.72 | 13.76 | 671,391 | -0.17(-1.23%) |
Jun 17, 2004 | 14.01 | 14.02 | 13.83 | 13.93 | 488,313 | -0.08(-0.59%) |
Jun 16, 2004 | 13.83 | 14.01 | 13.72 | 14.01 | 418,913 | +0.19(+1.38%) |
Jun 15, 2004 | 13.66 | 13.90 | 13.64 | 13.82 | 703,108 | +0.22(+1.59%) |
Jun 14, 2004 | 14.01 | 14.02 | 13.57 | 13.60 | 1,107,419 | -0.45(-3.22%) |
Jun 10, 2004 | 14.14 | 14.20 | 13.97 | 14.06 | 258,915 | -0.06(-0.41%) |
Jun 09, 2004 | 14.20 | 14.28 | 14.11 | 14.11 | 154,972 | -0.13(-0.89%) |
Jun 08, 2004 | 14.31 | 14.31 | 14.15 | 14.24 | 152,303 | -0.07(-0.49%) |
Jun 07, 2004 | 14.11 | 14.31 | 14.04 | 14.31 | 305,863 | +0.27(+1.90%) |
Jun 04, 2004 | 14.14 | 14.21 | 13.97 | 14.04 | 310,102 | -0.10(-0.68%) |
Jun 03, 2004 | 14.14 | 14.27 | 13.99 | 14.14 | 162,823 | -0.03(-0.22%) |
Jun 02, 2004 | 14.17 | 14.17 | 13.90 | 14.17 | 316,854 | +0.10(+0.68%) |