Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.56 | 16.67 | 16.27 | 16.42 | 63,333 | +0.01(+0.05%) |
May 27, 2005 | 16.31 | 16.48 | 16.24 | 16.41 | 23,507 | -0.06(-0.39%) |
May 26, 2005 | 16.52 | 16.52 | 16.26 | 16.48 | 82,916 | +0.13(+0.78%) |
May 25, 2005 | 16.84 | 16.87 | 16.27 | 16.35 | 103,649 | -0.60(-3.55%) |
May 24, 2005 | 16.80 | 16.98 | 16.57 | 16.95 | 104,584 | -0.04(-0.23%) |
May 23, 2005 | 16.61 | 17.10 | 16.61 | 16.99 | 55,785 | +0.11(+0.64%) |
May 20, 2005 | 16.80 | 16.95 | 16.53 | 16.88 | 59,730 | +0.17(+1.01%) |
May 19, 2005 | 16.46 | 16.71 | 16.25 | 16.71 | 33,003 | +0.02(+0.13%) |
May 18, 2005 | 16.16 | 16.77 | 16.05 | 16.69 | 107,860 | +0.56(+3.44%) |
May 17, 2005 | 16.01 | 16.16 | 15.87 | 16.13 | 35,275 | -0.01(-0.05%) |
May 16, 2005 | 16.19 | 16.19 | 15.81 | 16.14 | 91,246 | -0.04(-0.26%) |
May 13, 2005 | 15.99 | 16.19 | 15.83 | 16.19 | 149,792 | +0.19(+1.20%) |
May 12, 2005 | 15.79 | 16.10 | 15.79 | 15.99 | 130,235 | +0.29(+1.82%) |
May 11, 2005 | 16.04 | 16.12 | 15.71 | 15.71 | 103,567 | -0.26(-1.61%) |
May 10, 2005 | 15.97 | 16.13 | 15.91 | 15.96 | 128,213 | -0.28(-1.71%) |
May 09, 2005 | 15.80 | 16.24 | 15.65 | 16.24 | 106,714 | +0.44(+2.79%) |
May 06, 2005 | 16.02 | 16.15 | 15.80 | 15.80 | 99,458 | -0.08(-0.48%) |
May 05, 2005 | 15.96 | 15.96 | 15.76 | 15.88 | 107,954 | -0.04(-0.24%) |
May 04, 2005 | 15.42 | 15.92 | 15.32 | 15.92 | 126,168 | +0.58(+3.76%) |
May 03, 2005 | 15.28 | 15.68 | 15.14 | 15.34 | 78,773 | +0.10(+0.67%) |
May 02, 2005 | 15.28 | 15.33 | 15.03 | 15.24 | 87,965 | +0.04(+0.25%) |
Apr 29, 2005 | 15.10 | 15.24 | 14.77 | 15.20 | 84,224 | +0.27(+1.80%) |
Apr 28, 2005 | 15.06 | 15.26 | 14.93 | 14.93 | 119,411 | -0.24(-1.61%) |
Apr 27, 2005 | 15.16 | 15.19 | 14.76 | 15.17 | 71,798 | +0.05(+0.34%) |
Apr 26, 2005 | 15.95 | 16.10 | 15.06 | 15.12 | 122,628 | -0.75(-4.71%) |
Apr 25, 2005 | 15.83 | 15.87 | 15.62 | 15.87 | 78,637 | +0.24(+1.56%) |
Apr 22, 2005 | 15.73 | 15.84 | 15.49 | 15.63 | 141,535 | -0.51(-3.18%) |
Apr 21, 2005 | 15.81 | 16.14 | 15.47 | 16.14 | 64,037 | +0.67(+4.31%) |
Apr 20, 2005 | 15.86 | 15.86 | 15.47 | 15.47 | 114,254 | -0.42(-2.64%) |
Apr 19, 2005 | 15.84 | 15.89 | 15.63 | 15.89 | 105,885 | +0.18(+1.12%) |
Apr 18, 2005 | 15.12 | 15.84 | 15.12 | 15.72 | 163,894 | +0.67(+4.46%) |
Apr 15, 2005 | 15.20 | 15.39 | 14.84 | 15.04 | 132,970 | -0.15(-0.98%) |
Apr 14, 2005 | 15.92 | 16.13 | 15.19 | 15.19 | 129,289 | -0.85(-5.33%) |
Apr 13, 2005 | 16.06 | 16.19 | 16.02 | 16.05 | 49,894 | -0.11(-0.66%) |
Apr 12, 2005 | 16.09 | 16.43 | 15.90 | 16.16 | 117,425 | +0.01(+0.05%) |
Apr 11, 2005 | 16.52 | 16.52 | 16.05 | 16.15 | 79,070 | -0.09(-0.58%) |
Apr 08, 2005 | 16.45 | 16.45 | 16.24 | 16.24 | 60,694 | -0.15(-0.89%) |
Apr 07, 2005 | 16.38 | 16.54 | 16.25 | 16.39 | 66,384 | -0.05(-0.29%) |
Apr 06, 2005 | 16.13 | 16.79 | 16.13 | 16.43 | 78,162 | +0.18(+1.10%) |
Apr 05, 2005 | 16.39 | 16.39 | 16.14 | 16.25 | 96,498 | +0.07(+0.42%) |
Apr 04, 2005 | 16.24 | 16.26 | 16.13 | 16.19 | 88,494 | -0.06(-0.34%) |
Apr 01, 2005 | 16.03 | 16.31 | 16.03 | 16.24 | 72,626 | +0.12(+0.72%) |
Mar 31, 2005 | 16.65 | 16.72 | 15.97 | 16.13 | 135,391 | -0.59(-3.50%) |
Mar 30, 2005 | 16.80 | 16.80 | 16.67 | 16.71 | 129,785 | +0.07(+0.41%) |
Mar 29, 2005 | 16.64 | 16.86 | 16.58 | 16.64 | 104,306 | -0.15(-0.87%) |
Mar 28, 2005 | 16.78 | 16.86 | 16.67 | 16.79 | 42,959 | +0.12(+0.69%) |
Mar 24, 2005 | 16.86 | 16.86 | 16.67 | 16.67 | 56,770 | -0.04(-0.23%) |
Mar 23, 2005 | 16.67 | 16.90 | 16.67 | 16.71 | 81,152 | -0.12(-0.69%) |
Mar 22, 2005 | 16.78 | 17.15 | 16.67 | 16.83 | 87,600 | +0.05(+0.31%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.64 | 16.78 | 130,892 | +0.11(+0.64%) |
Mar 18, 2005 | 16.95 | 16.95 | 16.50 | 16.67 | 197,899 | -0.07(-0.41%) |
Mar 17, 2005 | 16.81 | 16.96 | 16.58 | 16.74 | 81,623 | +0.16(+0.98%) |
Mar 16, 2005 | 16.56 | 16.84 | 16.53 | 16.57 | 70,764 | -0.04(-0.26%) |
Mar 15, 2005 | 17.01 | 17.10 | 16.62 | 16.62 | 74,231 | -0.28(-1.64%) |
Mar 14, 2005 | 16.69 | 17.01 | 16.67 | 16.90 | 73,707 | -0.09(-0.50%) |
Mar 11, 2005 | 16.86 | 16.99 | 16.64 | 16.98 | 42,386 | +0.19(+1.12%) |
Mar 10, 2005 | 16.79 | 16.94 | 16.66 | 16.79 | 70,603 | -0.02(-0.10%) |
Mar 09, 2005 | 17.01 | 17.01 | 16.78 | 16.81 | 63,981 | -0.21(-1.21%) |
Mar 08, 2005 | 17.48 | 17.63 | 16.99 | 17.01 | 101,386 | -0.58(-3.30%) |
Mar 07, 2005 | 17.21 | 17.88 | 17.14 | 17.60 | 80,256 | +0.28(+1.63%) |
Mar 04, 2005 | 16.88 | 17.65 | 16.55 | 17.31 | 100,268 | +0.62(+3.74%) |
Mar 03, 2005 | 16.97 | 16.99 | 16.61 | 16.69 | 49,370 | +0.02(+0.13%) |
Mar 02, 2005 | 16.99 | 17.00 | 16.67 | 16.67 | 184,471 | -0.41(-2.38%) |
Mar 01, 2005 | 17.01 | 17.10 | 16.72 | 17.07 | 127,151 | +0.31(+1.86%) |
Feb 28, 2005 | 16.55 | 17.05 | 16.55 | 16.76 | 161,758 | -0.02(-0.13%) |
Feb 25, 2005 | 17.01 | 17.09 | 16.58 | 16.78 | 196,067 | -0.24(-1.41%) |
Feb 24, 2005 | 16.93 | 17.02 | 16.53 | 17.02 | 46,478 | +0.32(+1.92%) |
Feb 23, 2005 | 16.73 | 16.96 | 16.50 | 16.70 | 114,198 | +0.21(+1.27%) |
Feb 22, 2005 | 16.97 | 17.25 | 16.47 | 16.49 | 119,481 | -0.70(-4.08%) |
Feb 18, 2005 | 17.22 | 17.51 | 16.88 | 17.19 | 126,805 | +0.19(+1.13%) |
Feb 17, 2005 | 17.26 | 17.52 | 16.98 | 17.00 | 78,588 | -0.50(-2.86%) |
Feb 16, 2005 | 17.10 | 17.50 | 17.10 | 17.50 | 175,957 | +0.32(+1.89%) |
Feb 15, 2005 | 17.29 | 17.46 | 17.10 | 17.18 | 122,762 | -0.25(-1.42%) |
Feb 14, 2005 | 17.32 | 17.47 | 17.32 | 17.43 | 150,583 | -0.06(-0.32%) |
Feb 11, 2005 | 17.34 | 17.54 | 17.19 | 17.48 | 183,636 | -0.01(-0.07%) |
Feb 10, 2005 | 17.83 | 17.83 | 17.39 | 17.49 | 157,532 | -0.12(-0.66%) |
Feb 09, 2005 | 18.17 | 18.33 | 17.57 | 17.61 | 137,876 | -0.68(-3.69%) |
Feb 08, 2005 | 18.37 | 18.38 | 18.18 | 18.28 | 110,619 | -0.03(-0.19%) |
Feb 07, 2005 | 18.38 | 18.60 | 18.24 | 18.32 | 152,890 | -0.06(-0.33%) |
Feb 04, 2005 | 18.81 | 18.90 | 18.31 | 18.38 | 139,994 | -0.47(-2.52%) |
Feb 03, 2005 | 18.53 | 18.91 | 18.33 | 18.85 | 172,003 | +0.26(+1.40%) |
Feb 02, 2005 | 18.42 | 18.61 | 18.25 | 18.59 | 318,310 | +0.00(+0.00%) |
Feb 01, 2005 | 18.55 | 18.81 | 18.41 | 18.59 | 119,762 | -0.21(-1.11%) |
Jan 31, 2005 | 18.38 | 18.94 | 18.07 | 18.80 | 154,317 | +0.45(+2.45%) |
Jan 28, 2005 | 16.88 | 18.40 | 16.88 | 18.35 | 198,245 | +1.26(+7.35%) |
Jan 27, 2005 | 17.20 | 17.20 | 16.95 | 17.10 | 61,218 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 16.82 | 17.10 | 96,557 | -0.11(-0.62%) |
Jan 25, 2005 | 16.86 | 17.26 | 16.85 | 17.20 | 48,942 | +0.21(+1.26%) |
Jan 24, 2005 | 17.35 | 17.35 | 16.99 | 16.99 | 46,396 | -0.20(-1.17%) |
Jan 21, 2005 | 17.44 | 17.44 | 17.06 | 17.19 | 31,927 | +0.01(+0.05%) |
Jan 20, 2005 | 17.32 | 17.36 | 17.05 | 17.18 | 47,252 | -0.21(-1.23%) |
Jan 19, 2005 | 17.84 | 17.93 | 17.40 | 17.40 | 59,702 | -0.29(-1.62%) |
Jan 18, 2005 | 17.55 | 17.90 | 17.52 | 17.68 | 51,803 | -0.12(-0.67%) |
Jan 14, 2005 | 17.71 | 17.80 | 17.52 | 17.80 | 23,867 | +0.30(+1.71%) |
Jan 13, 2005 | 17.74 | 17.82 | 17.46 | 17.50 | 67,802 | -0.05(-0.29%) |
Jan 12, 2005 | 17.57 | 17.57 | 17.25 | 17.55 | 59,501 | +0.16(+0.91%) |
Jan 11, 2005 | 17.25 | 17.53 | 17.25 | 17.40 | 96,152 | -0.03(-0.15%) |
Jan 10, 2005 | 17.25 | 17.79 | 17.25 | 17.42 | 47,851 | +0.00(+0.02%) |
Jan 07, 2005 | 17.47 | 17.49 | 17.25 | 17.42 | 108,740 | +0.06(+0.37%) |
Jan 06, 2005 | 16.99 | 17.75 | 16.99 | 17.35 | 71,307 | +0.35(+2.09%) |
Jan 05, 2005 | 17.78 | 17.93 | 16.98 | 17.00 | 86,234 | -0.83(-4.65%) |
Jan 04, 2005 | 18.48 | 18.59 | 17.78 | 17.83 | 175,183 | -0.41(-2.27%) |
Jan 03, 2005 | 18.38 | 18.58 | 18.07 | 18.24 | 131,517 | +0.18(+0.99%) |
Dec 31, 2004 | 17.93 | 18.36 | 17.79 | 18.06 | 98,033 | -0.14(-0.77%) |
Dec 30, 2004 | 18.16 | 18.27 | 17.63 | 18.20 | 41,646 | +0.09(+0.52%) |
Dec 29, 2004 | 18.15 | 18.16 | 17.67 | 18.11 | 49,133 | -0.03(-0.16%) |
Dec 28, 2004 | 18.29 | 18.33 | 17.55 | 18.14 | 42,114 | -0.04(-0.21%) |
Dec 27, 2004 | 18.37 | 18.37 | 17.83 | 18.18 | 54,749 | +0.00(+0.02%) |
Dec 23, 2004 | 17.61 | 18.37 | 17.61 | 18.17 | 96,161 | +0.22(+1.24%) |
Dec 22, 2004 | 17.95 | 18.02 | 17.84 | 17.95 | 41,646 | +0.01(+0.05%) |
Dec 21, 2004 | 17.63 | 18.05 | 17.29 | 17.94 | 100,841 | +0.54(+3.09%) |
Dec 20, 2004 | 17.42 | 17.63 | 17.37 | 17.40 | 35,797 | -0.18(-1.05%) |
Dec 17, 2004 | 17.84 | 17.84 | 17.42 | 17.59 | 76,508 | -0.13(-0.75%) |
Dec 16, 2004 | 17.56 | 17.84 | 17.55 | 17.72 | 43,518 | -0.12(-0.69%) |
Dec 15, 2004 | 17.82 | 17.84 | 17.46 | 17.84 | 48,431 | +0.00(+0.00%) |
Dec 14, 2004 | 17.43 | 17.87 | 17.42 | 17.84 | 63,406 | +0.16(+0.89%) |
Dec 13, 2004 | 17.52 | 17.73 | 17.50 | 17.69 | 87,739 | +0.23(+1.30%) |
Dec 10, 2004 | 17.30 | 17.47 | 17.03 | 17.46 | 81,421 | +0.16(+0.94%) |
Dec 09, 2004 | 17.16 | 17.37 | 16.97 | 17.30 | 45,390 | -0.18(-1.00%) |
Dec 08, 2004 | 17.05 | 17.49 | 17.05 | 17.47 | 61,534 | +0.42(+2.48%) |
Dec 07, 2004 | 17.52 | 17.71 | 17.02 | 17.05 | 68,319 | -0.35(-2.04%) |
Dec 06, 2004 | 17.52 | 17.57 | 17.30 | 17.40 | 89,844 | -0.12(-0.68%) |
Dec 03, 2004 | 17.29 | 17.52 | 17.23 | 17.52 | 95,694 | +0.06(+0.32%) |
Dec 02, 2004 | 17.33 | 17.53 | 17.27 | 17.47 | 57,790 | -0.04(-0.24%) |
Dec 01, 2004 | 17.10 | 17.53 | 17.10 | 17.51 | 183,199 | +0.13(+0.76%) |
Nov 30, 2004 | 17.50 | 17.52 | 17.21 | 17.38 | 65,745 | -0.12(-0.68%) |
Nov 29, 2004 | 17.74 | 17.74 | 17.32 | 17.50 | 92,184 | -0.05(-0.27%) |
Nov 26, 2004 | 17.68 | 17.69 | 17.47 | 17.54 | 7,955 | +0.13(+0.76%) |
Nov 24, 2004 | 17.63 | 17.63 | 17.32 | 17.41 | 34,159 | -0.07(-0.39%) |
Nov 23, 2004 | 17.10 | 17.57 | 17.10 | 17.48 | 53,111 | -0.04(-0.24%) |
Nov 22, 2004 | 17.36 | 17.52 | 17.08 | 17.52 | 46,794 | +0.29(+1.69%) |
Nov 19, 2004 | 17.05 | 17.24 | 17.05 | 17.23 | 62,704 | +0.09(+0.50%) |
Nov 18, 2004 | 17.10 | 17.17 | 17.10 | 17.15 | 58,726 | -0.26(-1.47%) |
Nov 17, 2004 | 17.50 | 17.57 | 17.10 | 17.40 | 51,473 | +0.18(+1.04%) |
Nov 16, 2004 | 17.17 | 17.41 | 17.17 | 17.22 | 52,877 | -0.16(-0.93%) |
Nov 15, 2004 | 17.20 | 17.39 | 17.11 | 17.39 | 50,303 | +0.01(+0.07%) |
Nov 12, 2004 | 17.50 | 17.52 | 17.10 | 17.37 | 72,530 | -0.32(-1.81%) |
Nov 11, 2004 | 17.03 | 17.72 | 17.03 | 17.69 | 58,960 | +0.50(+2.88%) |
Nov 10, 2004 | 17.10 | 17.43 | 16.99 | 17.20 | 76,040 | +0.02(+0.10%) |
Nov 09, 2004 | 17.30 | 17.30 | 16.90 | 17.18 | 35,563 | +0.09(+0.50%) |
Nov 08, 2004 | 17.05 | 17.18 | 17.05 | 17.10 | 72,296 | -0.06(-0.35%) |
Nov 05, 2004 | 16.67 | 17.27 | 16.61 | 17.16 | 143,190 | +0.15(+0.88%) |
Nov 04, 2004 | 16.63 | 17.01 | 16.35 | 17.01 | 82,825 | +0.55(+3.35%) |
Nov 03, 2004 | 15.60 | 16.53 | 15.60 | 16.45 | 77,678 | +0.83(+5.31%) |
Nov 02, 2004 | 16.08 | 16.51 | 15.62 | 15.63 | 104,818 | -0.74(-4.52%) |
Nov 01, 2004 | 16.40 | 16.48 | 15.94 | 16.37 | 91,716 | -0.04(-0.23%) |
Oct 29, 2004 | 16.50 | 16.54 | 16.02 | 16.40 | 65,043 | +0.21(+1.29%) |
Oct 28, 2004 | 16.08 | 16.50 | 16.05 | 16.19 | 43,518 | -0.28(-1.69%) |
Oct 27, 2004 | 15.58 | 16.47 | 15.58 | 16.47 | 147,869 | +0.38(+2.34%) |
Oct 26, 2004 | 15.81 | 16.15 | 15.74 | 16.10 | 83,293 | +0.17(+1.07%) |
Oct 25, 2004 | 15.48 | 16.01 | 15.42 | 15.93 | 150,677 | +0.22(+1.39%) |
Oct 22, 2004 | 16.47 | 16.47 | 15.56 | 15.71 | 159,568 | -0.51(-3.16%) |
Oct 21, 2004 | 15.94 | 16.38 | 15.90 | 16.22 | 65,277 | -0.03(-0.21%) |
Oct 20, 2004 | 15.87 | 16.25 | 15.87 | 16.25 | 65,745 | +0.21(+1.31%) |
Oct 19, 2004 | 16.45 | 16.45 | 15.91 | 16.04 | 102,947 | -0.41(-2.49%) |
Oct 18, 2004 | 16.11 | 16.57 | 16.11 | 16.45 | 76,742 | -0.29(-1.74%) |
Oct 15, 2004 | 16.54 | 16.92 | 16.35 | 16.75 | 96,629 | +0.16(+0.98%) |
Oct 14, 2004 | 17.39 | 17.39 | 16.58 | 16.58 | 57,322 | -0.43(-2.51%) |
Oct 13, 2004 | 17.94 | 17.94 | 16.99 | 17.01 | 118,155 | -0.34(-1.97%) |
Oct 12, 2004 | 17.58 | 17.62 | 17.34 | 17.35 | 56,386 | -0.12(-0.71%) |
Oct 11, 2004 | 17.41 | 17.78 | 17.34 | 17.48 | 69,021 | +0.05(+0.29%) |
Oct 08, 2004 | 17.68 | 18.01 | 17.43 | 17.43 | 125,876 | -0.29(-1.66%) |
Oct 07, 2004 | 18.58 | 18.58 | 17.72 | 17.72 | 95,226 | -0.79(-4.25%) |
Oct 06, 2004 | 18.24 | 18.51 | 17.97 | 18.51 | 78,614 | +0.24(+1.31%) |
Oct 05, 2004 | 18.57 | 18.57 | 17.96 | 18.27 | 56,854 | -0.06(-0.30%) |
Oct 04, 2004 | 17.83 | 18.58 | 17.72 | 18.32 | 170,096 | +0.30(+1.68%) |
Oct 01, 2004 | 17.36 | 18.14 | 16.83 | 18.02 | 109,732 | +1.09(+6.46%) |
Sep 30, 2004 | 16.98 | 17.49 | 16.80 | 16.93 | 104,350 | -0.40(-2.29%) |
Sep 29, 2004 | 16.68 | 17.49 | 16.62 | 17.32 | 87,505 | +0.74(+4.46%) |
Sep 28, 2004 | 16.61 | 16.69 | 16.34 | 16.58 | 90,780 | -0.03(-0.15%) |
Sep 27, 2004 | 16.84 | 16.93 | 16.56 | 16.61 | 42,816 | -0.40(-2.34%) |
Sep 24, 2004 | 16.95 | 17.26 | 16.70 | 17.01 | 52,409 | -0.06(-0.33%) |
Sep 23, 2004 | 17.61 | 17.61 | 16.60 | 17.06 | 65,979 | -0.15(-0.89%) |
Sep 22, 2004 | 17.59 | 17.78 | 17.02 | 17.22 | 63,172 | -0.73(-4.05%) |
Sep 21, 2004 | 17.25 | 17.94 | 17.09 | 17.94 | 51,473 | +0.39(+2.24%) |
Sep 20, 2004 | 17.39 | 18.06 | 17.28 | 17.55 | 45,858 | -0.50(-2.79%) |
Sep 17, 2004 | 18.27 | 18.27 | 16.84 | 18.05 | 282,168 | +0.07(+0.40%) |
Sep 16, 2004 | 18.06 | 18.06 | 17.72 | 17.98 | 51,707 | +0.20(+1.11%) |
Sep 15, 2004 | 17.95 | 17.95 | 17.56 | 17.78 | 42,348 | +0.01(+0.07%) |
Sep 14, 2004 | 17.76 | 17.86 | 17.56 | 17.77 | 63,874 | -0.18(-1.02%) |
Sep 13, 2004 | 17.75 | 18.27 | 17.74 | 17.96 | 104,116 | -0.03(-0.19%) |
Sep 10, 2004 | 18.12 | 18.12 | 17.72 | 17.99 | 140,616 | +0.10(+0.57%) |
Sep 09, 2004 | 18.15 | 18.15 | 17.57 | 17.89 | 159,334 | +0.12(+0.70%) |
Sep 08, 2004 | 17.78 | 18.27 | 17.61 | 17.76 | 86,180 | -0.29(-1.63%) |
Sep 07, 2004 | 17.52 | 18.27 | 17.14 | 18.06 | 95,226 | +0.55(+3.12%) |
Sep 03, 2004 | 17.57 | 18.38 | 17.10 | 17.51 | 67,617 | -0.10(-0.56%) |
Sep 02, 2004 | 17.43 | 17.61 | 16.97 | 17.61 | 51,239 | +0.40(+2.33%) |
Sep 01, 2004 | 16.88 | 17.85 | 16.43 | 17.21 | 221,804 | +0.43(+2.57%) |
Aug 31, 2004 | 16.71 | 16.82 | 16.36 | 16.78 | 144,593 | +0.21(+1.26%) |
Aug 30, 2004 | 16.82 | 17.18 | 15.92 | 16.57 | 180,391 | +0.32(+2.00%) |
Aug 27, 2004 | 16.06 | 16.45 | 16.06 | 16.24 | 26,438 | -0.09(-0.58%) |
Aug 26, 2004 | 15.88 | 16.45 | 15.88 | 16.34 | 42,582 | -0.12(-0.73%) |
Aug 25, 2004 | 16.45 | 16.71 | 16.24 | 16.45 | 40,242 | +0.04(+0.26%) |
Aug 24, 2004 | 16.79 | 16.79 | 16.04 | 16.41 | 65,277 | +0.13(+0.81%) |
Aug 23, 2004 | 16.63 | 16.67 | 16.04 | 16.28 | 52,942 | -0.09(-0.52%) |
Aug 20, 2004 | 15.92 | 16.49 | 15.76 | 16.37 | 116,751 | +0.52(+3.29%) |
Aug 19, 2004 | 15.52 | 15.98 | 15.52 | 15.84 | 31,118 | -0.14(-0.88%) |
Aug 18, 2004 | 15.40 | 16.00 | 15.28 | 15.98 | 101,309 | +0.51(+3.32%) |
Aug 17, 2004 | 16.03 | 16.08 | 15.42 | 15.47 | 95,226 | -0.45(-2.85%) |
Aug 16, 2004 | 15.66 | 16.14 | 15.43 | 15.93 | 64,809 | +0.44(+2.81%) |
Aug 13, 2004 | 15.39 | 16.10 | 15.39 | 15.49 | 52,409 | -0.06(-0.41%) |
Aug 12, 2004 | 15.92 | 16.04 | 15.54 | 15.55 | 21,525 | -0.62(-3.86%) |
Aug 11, 2004 | 15.88 | 16.45 | 15.51 | 16.18 | 51,707 | -0.24(-1.48%) |
Aug 10, 2004 | 15.28 | 16.45 | 15.28 | 16.42 | 85,165 | +1.13(+7.41%) |
Aug 09, 2004 | 15.26 | 15.72 | 15.26 | 15.29 | 44,220 | +0.01(+0.06%) |
Aug 06, 2004 | 16.15 | 16.53 | 15.28 | 15.28 | 76,508 | -1.14(-6.93%) |
Aug 05, 2004 | 16.24 | 16.60 | 15.76 | 16.42 | 117,219 | +0.07(+0.44%) |
Aug 04, 2004 | 16.24 | 16.58 | 15.85 | 16.34 | 156,058 | +0.09(+0.53%) |
Aug 03, 2004 | 15.92 | 16.54 | 15.71 | 16.26 | 119,559 | -0.03(-0.16%) |
Aug 02, 2004 | 16.24 | 16.37 | 15.58 | 16.28 | 73,934 | +0.11(+0.66%) |
Jul 30, 2004 | 16.18 | 16.31 | 15.93 | 16.18 | 40,710 | -0.17(-1.02%) |
Jul 29, 2004 | 15.83 | 16.39 | 15.74 | 16.34 | 90,078 | +0.63(+4.00%) |
Jul 28, 2004 | 15.26 | 16.31 | 14.97 | 15.72 | 85,165 | +0.14(+0.88%) |
Jul 27, 2004 | 15.60 | 15.60 | 15.22 | 15.58 | 68,319 | +0.22(+1.42%) |
Jul 26, 2004 | 15.25 | 15.51 | 15.22 | 15.36 | 95,226 | +0.00(+0.00%) |
Jul 23, 2004 | 16.24 | 16.24 | 15.36 | 15.36 | 72,764 | -0.75(-4.64%) |
Jul 22, 2004 | 15.57 | 16.32 | 15.50 | 16.11 | 152,081 | +0.53(+3.40%) |
Jul 21, 2004 | 16.45 | 16.93 | 15.36 | 15.58 | 250,582 | -1.09(-6.51%) |
Jul 20, 2004 | 16.24 | 16.67 | 16.09 | 16.66 | 156,994 | +0.49(+3.01%) |
Jul 19, 2004 | 15.30 | 16.21 | 15.22 | 16.18 | 95,694 | +0.88(+5.73%) |
Jul 16, 2004 | 16.16 | 16.16 | 15.25 | 15.30 | 33,925 | -0.78(-4.84%) |
Jul 15, 2004 | 15.56 | 16.43 | 15.02 | 16.08 | 111,136 | +0.73(+4.76%) |
Jul 14, 2004 | 15.73 | 16.32 | 15.35 | 15.35 | 75,572 | -0.43(-2.74%) |
Jul 13, 2004 | 15.73 | 16.43 | 15.34 | 15.78 | 60,130 | +0.22(+1.40%) |
Jul 12, 2004 | 16.01 | 16.01 | 15.09 | 15.56 | 195,131 | -0.15(-0.93%) |
Jul 09, 2004 | 15.48 | 15.98 | 14.98 | 15.71 | 99,671 | +0.75(+5.00%) |
Jul 08, 2004 | 15.48 | 15.79 | 14.96 | 14.96 | 78,146 | -0.64(-4.08%) |
Jul 07, 2004 | 16.11 | 16.11 | 15.43 | 15.60 | 68,553 | -0.06(-0.35%) |
Jul 06, 2004 | 15.60 | 16.24 | 15.19 | 15.65 | 89,376 | -0.00(-0.03%) |
Jul 02, 2004 | 17.04 | 17.15 | 15.61 | 15.66 | 102,947 | -1.26(-7.45%) |
Jul 01, 2004 | 16.19 | 17.20 | 15.90 | 16.92 | 165,417 | +0.74(+4.54%) |
Jun 30, 2004 | 16.20 | 16.20 | 15.66 | 16.18 | 94,290 | +0.29(+1.83%) |
Jun 29, 2004 | 15.65 | 15.94 | 15.60 | 15.89 | 128,215 | +0.18(+1.17%) |
Jun 28, 2004 | 15.60 | 16.05 | 15.31 | 15.71 | 126,110 | +0.37(+2.40%) |
Jun 25, 2004 | 15.54 | 16.00 | 15.16 | 15.34 | 494,380 | -0.11(-0.72%) |
Jun 24, 2004 | 15.28 | 15.47 | 15.16 | 15.45 | 104,350 | +0.07(+0.47%) |
Jun 23, 2004 | 15.28 | 15.65 | 15.12 | 15.38 | 133,129 | +0.03(+0.17%) |
Jun 22, 2004 | 15.55 | 15.81 | 14.87 | 15.35 | 120,494 | +0.05(+0.31%) |
Jun 21, 2004 | 14.84 | 15.39 | 14.56 | 15.31 | 173,372 | +0.46(+3.11%) |
Jun 18, 2004 | 14.53 | 15.05 | 14.34 | 14.84 | 200,512 | +0.12(+0.81%) |
Jun 17, 2004 | 14.95 | 15.00 | 14.32 | 14.72 | 126,578 | -0.15(-1.03%) |
Jun 16, 2004 | 14.97 | 15.07 | 14.42 | 14.88 | 160,036 | +7.50(+101.77%) |
Jun 15, 2004 | 6.996 | 7.534 | 6.996 | 7.374 | 165,651 | +0.34(+4.77%) |
Jun 14, 2004 | 7.100 | 7.133 | 6.998 | 7.038 | 156,292 | -0.05(-0.74%) |
Jun 10, 2004 | 7.052 | 7.093 | 7.019 | 7.091 | 90,312 | +0.06(+0.82%) |
Jun 09, 2004 | 7.096 | 7.137 | 7.028 | 7.033 | 114,645 | -0.03(-0.42%) |
Jun 08, 2004 | 7.106 | 7.170 | 7.059 | 7.063 | 144,125 | -0.13(-1.77%) |
Jun 07, 2004 | 7.021 | 7.204 | 6.971 | 7.190 | 127,280 | +0.14(+2.02%) |
Jun 04, 2004 | 7.024 | 7.166 | 6.846 | 7.048 | 87,973 | +0.12(+1.68%) |
Jun 03, 2004 | 7.006 | 7.043 | 6.927 | 6.931 | 37,903 | -0.10(-1.44%) |
Jun 02, 2004 | 7.051 | 7.113 | 6.939 | 7.033 | 86,569 | -0.00(-0.03%) |