Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.80 | 12.84 | 12.33 | 12.34 | 335,785 | -0.49(-3.83%) |
Jun 29, 2005 | 13.17 | 13.21 | 12.66 | 12.83 | 156,779 | -0.29(-2.19%) |
Jun 28, 2005 | 12.82 | 13.31 | 12.82 | 13.12 | 312,823 | +0.39(+3.06%) |
Jun 27, 2005 | 13.05 | 13.29 | 12.66 | 12.73 | 294,636 | -0.41(-3.11%) |
Jun 24, 2005 | 13.38 | 13.49 | 13.12 | 13.14 | 216,751 | -0.34(-2.54%) |
Jun 23, 2005 | 13.44 | 13.70 | 13.29 | 13.48 | 241,478 | -0.24(-1.76%) |
Jun 22, 2005 | 13.97 | 14.08 | 13.68 | 13.72 | 242,741 | -0.23(-1.66%) |
Jun 21, 2005 | 14.18 | 14.23 | 13.91 | 13.95 | 238,639 | -0.31(-2.15%) |
Jun 20, 2005 | 14.68 | 14.68 | 14.15 | 14.26 | 486,325 | -0.56(-3.75%) |
Jun 17, 2005 | 15.30 | 15.44 | 14.68 | 14.82 | 156,096 | -0.25(-1.66%) |
Jun 16, 2005 | 14.83 | 15.30 | 14.70 | 15.07 | 301,626 | +0.23(+1.56%) |
Jun 15, 2005 | 14.42 | 14.95 | 14.39 | 14.83 | 269,272 | +0.52(+3.63%) |
Jun 14, 2005 | 14.28 | 14.37 | 13.92 | 14.31 | 100,867 | +0.25(+1.78%) |
Jun 13, 2005 | 14.01 | 14.25 | 13.81 | 14.06 | 87,000 | +0.00(+0.00%) |
Jun 10, 2005 | 13.69 | 14.09 | 13.67 | 14.06 | 217,249 | +0.36(+2.63%) |
Jun 09, 2005 | 13.71 | 13.93 | 13.67 | 13.70 | 96,161 | -0.06(-0.46%) |
Jun 08, 2005 | 13.95 | 14.21 | 13.71 | 13.77 | 128,624 | -0.17(-1.20%) |
Jun 07, 2005 | 13.91 | 14.28 | 13.70 | 13.93 | 166,842 | -0.06(-0.40%) |
Jun 06, 2005 | 14.28 | 14.50 | 13.89 | 13.99 | 225,334 | -0.23(-1.63%) |
Jun 03, 2005 | 14.75 | 15.17 | 14.14 | 14.22 | 236,992 | -0.51(-3.46%) |
Jun 02, 2005 | 14.46 | 15.06 | 14.26 | 14.73 | 185,093 | +0.31(+2.12%) |
Jun 01, 2005 | 14.61 | 14.81 | 14.27 | 14.43 | 142,901 | -0.13(-0.89%) |
May 31, 2005 | 14.53 | 14.89 | 14.39 | 14.56 | 171,712 | -0.18(-1.20%) |
May 27, 2005 | 14.95 | 15.76 | 14.65 | 14.73 | 451,950 | +0.36(+2.52%) |
May 26, 2005 | 14.31 | 14.60 | 14.11 | 14.37 | 191,347 | +0.06(+0.45%) |
May 25, 2005 | 14.58 | 14.64 | 14.09 | 14.31 | 338,226 | -0.35(-2.40%) |
May 24, 2005 | 14.83 | 15.13 | 14.47 | 14.66 | 245,707 | -0.33(-2.23%) |
May 23, 2005 | 14.83 | 15.22 | 14.60 | 14.99 | 390,610 | +0.18(+1.19%) |
May 20, 2005 | 15.65 | 15.71 | 14.71 | 14.82 | 447,296 | -0.34(-2.26%) |
May 19, 2005 | 15.75 | 15.96 | 14.87 | 15.16 | 913,406 | -0.59(-3.77%) |
May 18, 2005 | 12.82 | 16.77 | 12.76 | 15.75 | 3,341,537 | +3.11(+24.56%) |
May 17, 2005 | 12.28 | 12.89 | 12.28 | 12.65 | 214,836 | +0.30(+2.40%) |
May 16, 2005 | 12.65 | 12.75 | 12.30 | 12.35 | 255,639 | -0.25(-1.99%) |
May 13, 2005 | 12.98 | 13.12 | 12.38 | 12.60 | 347,865 | -0.31(-2.37%) |
May 12, 2005 | 13.68 | 13.68 | 12.85 | 12.91 | 437,525 | -0.61(-4.53%) |
May 11, 2005 | 13.53 | 13.91 | 13.30 | 13.52 | 370,021 | -0.13(-0.95%) |
May 10, 2005 | 13.96 | 14.20 | 13.58 | 13.65 | 388,331 | -0.91(-6.24%) |
May 09, 2005 | 14.61 | 14.93 | 14.38 | 14.56 | 127,760 | -0.29(-1.94%) |
May 06, 2005 | 14.37 | 14.88 | 14.37 | 14.84 | 196,779 | +0.53(+3.69%) |
May 05, 2005 | 14.69 | 14.97 | 14.06 | 14.31 | 349,004 | -0.37(-2.53%) |
May 04, 2005 | 13.17 | 15.38 | 13.17 | 14.69 | 621,617 | +1.46(+11.08%) |
May 03, 2005 | 13.28 | 13.59 | 13.12 | 13.22 | 253,305 | -0.12(-0.90%) |
May 02, 2005 | 13.44 | 13.60 | 13.04 | 13.34 | 323,271 | -0.22(-1.64%) |
Apr 29, 2005 | 13.66 | 13.91 | 13.44 | 13.56 | 386,051 | -0.07(-0.54%) |
Apr 28, 2005 | 14.63 | 14.75 | 13.64 | 13.64 | 763,798 | -1.07(-7.25%) |
Apr 27, 2005 | 15.20 | 15.35 | 14.69 | 14.70 | 642,527 | -0.79(-5.09%) |
Apr 26, 2005 | 15.19 | 15.58 | 15.19 | 15.49 | 642,433 | +0.29(+1.89%) |
Apr 25, 2005 | 14.74 | 15.20 | 14.56 | 15.20 | 316,889 | +0.49(+3.33%) |
Apr 22, 2005 | 14.74 | 14.96 | 14.03 | 14.71 | 288,239 | -0.12(-0.81%) |
Apr 21, 2005 | 15.04 | 15.45 | 14.27 | 14.83 | 446,114 | -0.10(-0.68%) |
Apr 20, 2005 | 15.20 | 15.38 | 14.88 | 14.94 | 271,127 | -0.13(-0.86%) |
Apr 19, 2005 | 14.27 | 15.23 | 14.18 | 15.07 | 461,568 | +0.67(+4.64%) |
Apr 18, 2005 | 14.07 | 14.82 | 13.94 | 14.40 | 366,293 | -0.02(-0.13%) |
Apr 15, 2005 | 14.14 | 14.68 | 13.94 | 14.42 | 597,192 | +0.19(+1.30%) |
Apr 14, 2005 | 14.98 | 15.05 | 14.14 | 14.23 | 561,091 | -0.76(-5.07%) |
Apr 13, 2005 | 15.26 | 15.39 | 14.75 | 14.99 | 331,517 | -0.35(-2.30%) |
Apr 12, 2005 | 15.77 | 15.95 | 14.88 | 15.34 | 716,564 | -0.39(-2.48%) |
Apr 11, 2005 | 16.47 | 16.47 | 15.64 | 15.73 | 300,647 | -0.73(-4.45%) |
Apr 08, 2005 | 16.62 | 16.67 | 16.25 | 16.47 | 359,557 | -0.21(-1.28%) |
Apr 07, 2005 | 16.47 | 16.72 | 16.27 | 16.68 | 251,344 | +0.34(+2.10%) |
Apr 06, 2005 | 16.13 | 16.53 | 16.00 | 16.34 | 280,357 | -0.18(-1.07%) |
Apr 05, 2005 | 16.69 | 16.70 | 16.14 | 16.51 | 397,281 | +0.32(+1.95%) |
Apr 04, 2005 | 16.56 | 16.57 | 15.99 | 16.20 | 326,210 | -0.45(-2.67%) |
Apr 01, 2005 | 16.68 | 17.15 | 16.60 | 16.64 | 394,788 | +0.06(+0.39%) |
Mar 31, 2005 | 16.92 | 17.22 | 16.37 | 16.58 | 503,328 | -0.08(-0.50%) |
Mar 30, 2005 | 17.10 | 17.62 | 16.39 | 16.66 | 813,404 | -0.60(-3.49%) |
Mar 29, 2005 | 17.86 | 18.23 | 17.17 | 17.26 | 669,486 | -0.78(-4.31%) |
Mar 28, 2005 | 18.13 | 18.26 | 17.15 | 18.04 | 587,430 | -0.14(-0.77%) |
Mar 24, 2005 | 18.27 | 18.81 | 18.08 | 18.18 | 282,558 | -0.08(-0.46%) |
Mar 23, 2005 | 19.28 | 19.57 | 18.24 | 18.26 | 415,723 | -1.16(-5.97%) |
Mar 22, 2005 | 19.75 | 20.21 | 19.31 | 19.42 | 417,643 | -0.15(-0.76%) |
Mar 21, 2005 | 20.23 | 20.54 | 19.14 | 19.57 | 485,892 | -0.65(-3.21%) |
Mar 18, 2005 | 20.80 | 20.93 | 19.94 | 20.22 | 280,278 | -0.21(-1.04%) |
Mar 17, 2005 | 20.54 | 20.86 | 20.12 | 20.43 | 447,073 | -0.13(-0.63%) |
Mar 16, 2005 | 20.58 | 20.68 | 19.06 | 20.56 | 1,070,840 | +0.83(+4.18%) |
Mar 15, 2005 | 19.25 | 20.14 | 19.15 | 19.74 | 640,303 | +0.41(+2.11%) |
Mar 14, 2005 | 20.27 | 20.72 | 18.87 | 19.33 | 823,556 | -1.02(-5.01%) |
Mar 11, 2005 | 20.55 | 21.30 | 20.04 | 20.35 | 634,564 | +0.39(+1.95%) |
Mar 10, 2005 | 20.66 | 20.92 | 19.72 | 19.96 | 700,198 | -0.74(-3.58%) |
Mar 09, 2005 | 21.92 | 22.07 | 20.63 | 20.70 | 528,529 | -1.13(-5.18%) |
Mar 08, 2005 | 23.11 | 23.15 | 21.81 | 21.83 | 454,841 | -1.16(-5.04%) |
Mar 07, 2005 | 23.64 | 23.68 | 22.71 | 22.99 | 669,445 | +0.25(+1.10%) |
Mar 04, 2005 | 22.45 | 23.14 | 22.39 | 22.74 | 621,802 | +0.34(+1.54%) |
Mar 03, 2005 | 22.44 | 23.18 | 22.26 | 22.40 | 290,466 | -0.02(-0.08%) |
Mar 02, 2005 | 23.11 | 23.11 | 21.93 | 22.42 | 441,018 | -0.46(-2.03%) |
Mar 01, 2005 | 23.47 | 23.93 | 22.73 | 22.88 | 423,458 | -0.70(-2.99%) |
Feb 28, 2005 | 24.48 | 24.64 | 23.36 | 23.59 | 552,104 | -0.94(-3.82%) |
Feb 25, 2005 | 23.97 | 25.31 | 23.97 | 24.52 | 585,250 | +0.56(+2.32%) |
Feb 24, 2005 | 23.38 | 24.10 | 22.53 | 23.97 | 585,660 | +0.85(+3.69%) |
Feb 23, 2005 | 21.59 | 23.28 | 21.57 | 23.11 | 485,819 | +1.54(+7.13%) |
Feb 22, 2005 | 23.78 | 24.03 | 21.34 | 21.57 | 817,891 | -2.11(-8.92%) |
Feb 18, 2005 | 23.83 | 23.83 | 23.16 | 23.69 | 660,207 | +0.77(+3.36%) |
Feb 17, 2005 | 23.18 | 23.45 | 22.31 | 22.92 | 673,962 | +0.51(+2.28%) |
Feb 16, 2005 | 21.23 | 23.13 | 20.98 | 22.41 | 666,953 | +1.27(+6.01%) |
Feb 15, 2005 | 21.23 | 21.23 | 20.71 | 21.14 | 132,222 | +0.15(+0.71%) |
Feb 14, 2005 | 20.77 | 21.32 | 20.77 | 20.99 | 199,875 | +0.22(+1.07%) |
Feb 11, 2005 | 20.50 | 20.95 | 20.40 | 20.77 | 179,257 | +0.27(+1.31%) |
Feb 10, 2005 | 20.75 | 21.00 | 20.45 | 20.50 | 234,802 | -0.36(-1.73%) |
Feb 09, 2005 | 21.23 | 21.32 | 20.63 | 20.86 | 162,577 | -0.19(-0.92%) |
Feb 08, 2005 | 21.27 | 21.51 | 20.80 | 21.05 | 342,564 | -0.20(-0.96%) |
Feb 07, 2005 | 20.94 | 22.37 | 20.94 | 21.26 | 353,297 | +0.16(+0.75%) |
Feb 04, 2005 | 21.58 | 21.63 | 20.64 | 21.10 | 331,649 | -0.10(-0.48%) |
Feb 03, 2005 | 21.33 | 21.88 | 21.06 | 21.20 | 350,321 | -0.41(-1.89%) |
Feb 02, 2005 | 22.24 | 22.37 | 21.54 | 21.61 | 169,506 | -0.45(-2.02%) |
Feb 01, 2005 | 22.17 | 22.37 | 21.60 | 22.06 | 211,896 | +0.26(+1.19%) |
Jan 31, 2005 | 21.16 | 22.14 | 21.03 | 21.80 | 547,729 | +0.28(+1.29%) |
Jan 28, 2005 | 21.65 | 22.16 | 21.14 | 21.52 | 155,397 | -0.06(-0.30%) |
Jan 27, 2005 | 21.05 | 21.72 | 20.82 | 21.58 | 196,612 | +0.17(+0.78%) |
Jan 26, 2005 | 21.68 | 21.76 | 20.14 | 21.42 | 440,052 | -0.01(-0.04%) |
Jan 25, 2005 | 22.38 | 23.37 | 21.34 | 21.43 | 332,083 | -0.36(-1.66%) |
Jan 24, 2005 | 22.18 | 22.71 | 21.62 | 21.79 | 262,840 | -0.40(-1.80%) |
Jan 21, 2005 | 22.25 | 23.17 | 22.09 | 22.19 | 168,831 | -0.05(-0.21%) |
Jan 20, 2005 | 22.85 | 23.18 | 21.96 | 22.23 | 237,408 | -0.68(-2.95%) |
Jan 19, 2005 | 22.88 | 23.45 | 22.71 | 22.91 | 190,792 | -0.21(-0.92%) |
Jan 18, 2005 | 22.99 | 23.87 | 22.62 | 23.12 | 300,758 | -0.20(-0.87%) |
Jan 14, 2005 | 22.72 | 23.59 | 22.32 | 23.33 | 393,014 | +0.93(+4.14%) |
Jan 13, 2005 | 22.19 | 22.71 | 21.74 | 22.40 | 336,427 | +0.56(+2.55%) |
Jan 12, 2005 | 21.59 | 22.18 | 20.25 | 21.84 | 630,764 | +0.20(+0.94%) |
Jan 11, 2005 | 23.64 | 23.64 | 21.42 | 21.64 | 585,050 | -1.88(-8.00%) |
Jan 10, 2005 | 23.60 | 24.09 | 23.22 | 23.52 | 327,495 | +0.38(+1.64%) |
Jan 07, 2005 | 23.73 | 24.01 | 22.60 | 23.14 | 268,376 | -0.09(-0.40%) |
Jan 06, 2005 | 23.64 | 23.85 | 22.90 | 23.23 | 335,328 | -0.02(-0.08%) |
Jan 05, 2005 | 23.47 | 23.82 | 22.70 | 23.25 | 385,261 | -0.27(-1.14%) |
Jan 04, 2005 | 22.83 | 24.20 | 22.49 | 23.52 | 595,415 | +0.14(+0.59%) |
Jan 03, 2005 | 24.47 | 24.74 | 22.89 | 23.38 | 513,635 | -1.20(-4.87%) |
Dec 31, 2004 | 24.05 | 25.42 | 24.05 | 24.58 | 587,519 | +0.32(+1.30%) |
Dec 30, 2004 | 26.38 | 26.38 | 23.48 | 24.26 | 1,468,744 | -2.69(-9.98%) |
Dec 29, 2004 | 28.07 | 28.09 | 26.91 | 26.95 | 383,122 | -0.77(-2.78%) |
Dec 28, 2004 | 26.79 | 28.00 | 26.61 | 27.72 | 574,252 | +1.14(+4.29%) |
Dec 27, 2004 | 25.96 | 27.10 | 25.67 | 26.58 | 702,715 | +0.93(+3.61%) |
Dec 23, 2004 | 25.97 | 26.05 | 25.37 | 25.65 | 117,676 | -0.05(-0.18%) |
Dec 22, 2004 | 26.16 | 26.38 | 25.29 | 25.70 | 461,753 | +0.02(+0.07%) |
Dec 21, 2004 | 23.18 | 25.95 | 22.87 | 25.68 | 1,091,122 | +2.60(+11.25%) |
Dec 20, 2004 | 23.64 | 23.64 | 22.74 | 23.09 | 190,051 | -0.26(-1.10%) |
Dec 17, 2004 | 23.15 | 23.97 | 23.15 | 23.34 | 210,113 | -0.14(-0.60%) |
Dec 16, 2004 | 23.64 | 24.33 | 22.83 | 23.48 | 533,696 | +0.05(+0.20%) |
Dec 15, 2004 | 21.09 | 23.55 | 21.09 | 23.44 | 406,636 | +2.20(+10.34%) |
Dec 14, 2004 | 22.16 | 22.44 | 20.98 | 21.24 | 242,903 | -0.86(-3.90%) |
Dec 13, 2004 | 22.32 | 22.64 | 21.89 | 22.10 | 336,526 | +0.28(+1.27%) |
Dec 10, 2004 | 21.14 | 22.34 | 21.14 | 21.82 | 334,693 | +0.67(+3.16%) |
Dec 09, 2004 | 20.94 | 21.91 | 20.74 | 21.16 | 242,687 | -0.37(-1.72%) |
Dec 08, 2004 | 21.46 | 22.01 | 20.50 | 21.53 | 319,268 | -0.57(-2.60%) |
Dec 07, 2004 | 22.07 | 22.71 | 21.45 | 22.10 | 365,433 | -0.02(-0.08%) |
Dec 06, 2004 | 23.55 | 23.69 | 21.88 | 22.12 | 402,106 | -1.24(-5.32%) |
Dec 03, 2004 | 23.05 | 23.73 | 22.48 | 23.36 | 329,192 | +0.53(+2.31%) |
Dec 02, 2004 | 23.18 | 23.87 | 21.45 | 22.83 | 694,733 | -0.48(-2.07%) |
Dec 01, 2004 | 24.98 | 25.00 | 23.08 | 23.32 | 764,303 | -1.72(-6.85%) |
Nov 30, 2004 | 21.43 | 25.20 | 21.43 | 25.03 | 1,474,029 | +3.46(+16.03%) |
Nov 29, 2004 | 21.41 | 22.16 | 21.18 | 21.57 | 790,406 | +1.08(+5.25%) |
Nov 26, 2004 | 18.53 | 20.67 | 18.52 | 20.50 | 571,987 | +2.33(+12.80%) |
Nov 24, 2004 | 17.99 | 18.39 | 17.87 | 18.17 | 194,149 | +0.15(+0.82%) |
Nov 23, 2004 | 18.71 | 18.85 | 18.01 | 18.02 | 197,817 | -0.50(-2.70%) |
Nov 22, 2004 | 18.22 | 19.01 | 17.98 | 18.52 | 244,628 | +0.26(+1.42%) |
Nov 19, 2004 | 18.27 | 18.54 | 18.08 | 18.26 | 175,921 | -0.21(-1.15%) |
Nov 18, 2004 | 18.89 | 19.01 | 17.99 | 18.48 | 201,268 | -0.63(-3.30%) |
Nov 17, 2004 | 18.96 | 19.75 | 18.77 | 19.11 | 248,080 | +0.08(+0.44%) |
Nov 16, 2004 | 19.19 | 19.32 | 18.42 | 19.02 | 224,135 | -0.27(-1.39%) |
Nov 15, 2004 | 19.39 | 19.69 | 19.14 | 19.29 | 182,608 | +0.15(+0.77%) |
Nov 12, 2004 | 18.60 | 19.33 | 18.54 | 19.14 | 417,206 | +0.67(+3.61%) |
Nov 11, 2004 | 17.84 | 18.53 | 17.73 | 18.48 | 371,581 | +0.95(+5.39%) |
Nov 10, 2004 | 16.97 | 18.06 | 16.97 | 17.53 | 389,917 | +0.47(+2.77%) |
Nov 09, 2004 | 16.97 | 17.13 | 16.73 | 17.06 | 257,572 | +0.32(+1.94%) |
Nov 08, 2004 | 17.05 | 17.12 | 16.73 | 16.73 | 161,252 | -0.34(-2.01%) |
Nov 05, 2004 | 16.96 | 17.45 | 16.82 | 17.08 | 114,979 | +0.11(+0.66%) |
Nov 04, 2004 | 16.60 | 17.22 | 16.50 | 16.97 | 107,861 | +0.45(+2.75%) |
Nov 03, 2004 | 16.45 | 17.01 | 16.35 | 16.51 | 221,438 | +0.48(+3.01%) |
Nov 02, 2004 | 15.95 | 16.43 | 15.76 | 16.03 | 310,963 | +0.33(+2.13%) |
Nov 01, 2004 | 16.78 | 16.78 | 15.45 | 15.70 | 475,883 | -0.77(-4.67%) |
Oct 29, 2004 | 16.62 | 17.26 | 16.23 | 16.47 | 240,961 | -0.34(-2.04%) |
Oct 28, 2004 | 16.85 | 17.10 | 16.21 | 16.81 | 195,120 | -0.45(-2.63%) |
Oct 27, 2004 | 17.24 | 17.48 | 16.92 | 17.26 | 111,744 | +0.02(+0.11%) |
Oct 26, 2004 | 17.42 | 17.77 | 17.20 | 17.24 | 226,831 | -0.16(-0.91%) |
Oct 25, 2004 | 16.80 | 17.59 | 16.71 | 17.40 | 524,097 | +1.07(+6.53%) |
Oct 22, 2004 | 15.99 | 16.62 | 15.99 | 16.34 | 153,378 | +0.10(+0.63%) |
Oct 21, 2004 | 16.00 | 16.43 | 15.39 | 16.23 | 373,954 | +0.25(+1.57%) |
Oct 20, 2004 | 15.85 | 16.55 | 15.62 | 15.98 | 338,144 | +0.22(+1.41%) |
Oct 19, 2004 | 18.08 | 18.08 | 15.20 | 15.76 | 761,175 | -1.58(-9.09%) |
Oct 18, 2004 | 17.24 | 17.46 | 16.55 | 17.34 | 233,627 | +0.37(+2.19%) |
Oct 15, 2004 | 17.29 | 17.66 | 16.83 | 16.97 | 319,592 | +0.33(+2.01%) |
Oct 14, 2004 | 16.69 | 17.19 | 16.38 | 16.63 | 255,522 | -0.18(-1.05%) |
Oct 13, 2004 | 18.77 | 18.81 | 16.17 | 16.81 | 726,768 | -2.00(-10.65%) |
Oct 12, 2004 | 19.24 | 19.53 | 18.67 | 18.81 | 165,998 | -0.52(-2.69%) |
Oct 11, 2004 | 19.14 | 19.61 | 18.87 | 19.33 | 280,762 | +0.29(+1.51%) |
Oct 08, 2004 | 19.41 | 19.63 | 18.12 | 19.04 | 279,791 | -0.26(-1.34%) |
Oct 07, 2004 | 20.19 | 20.20 | 19.10 | 19.30 | 397,144 | -0.27(-1.37%) |
Oct 06, 2004 | 18.52 | 19.57 | 18.45 | 19.57 | 465,959 | +1.25(+6.83%) |
Oct 05, 2004 | 17.95 | 18.52 | 17.86 | 18.32 | 330,810 | +0.47(+2.65%) |
Oct 04, 2004 | 16.84 | 18.03 | 16.84 | 17.85 | 667,552 | +1.08(+6.41%) |
Oct 01, 2004 | 17.54 | 17.61 | 16.60 | 16.77 | 563,250 | -0.75(-4.29%) |
Sep 30, 2004 | 16.94 | 17.97 | 16.84 | 17.52 | 370,718 | +0.59(+3.50%) |
Sep 29, 2004 | 17.57 | 18.14 | 16.55 | 16.93 | 647,166 | -0.52(-2.98%) |
Sep 28, 2004 | 16.32 | 17.60 | 16.00 | 17.45 | 509,859 | +1.43(+8.91%) |
Sep 27, 2004 | 15.66 | 16.63 | 15.62 | 16.02 | 475,020 | +0.31(+1.95%) |
Sep 24, 2004 | 16.68 | 16.68 | 15.62 | 15.71 | 340,301 | -0.65(-3.97%) |
Sep 23, 2004 | 16.31 | 16.83 | 16.27 | 16.36 | 332,427 | -0.12(-0.73%) |
Sep 22, 2004 | 17.26 | 17.59 | 16.37 | 16.48 | 567,780 | -0.67(-3.89%) |
Sep 21, 2004 | 18.08 | 18.08 | 16.84 | 17.15 | 917,574 | -0.94(-5.18%) |
Sep 20, 2004 | 18.76 | 19.12 | 17.92 | 18.09 | 540,707 | -0.75(-3.99%) |
Sep 17, 2004 | 19.53 | 19.75 | 18.67 | 18.84 | 262,426 | -1.06(-5.31%) |
Sep 16, 2004 | 19.71 | 20.40 | 19.56 | 19.90 | 127,923 | -0.01(-0.04%) |
Sep 15, 2004 | 20.50 | 20.75 | 19.53 | 19.90 | 253,473 | -0.64(-3.12%) |
Sep 14, 2004 | 21.75 | 21.92 | 20.51 | 20.54 | 274,506 | -1.20(-5.50%) |
Sep 13, 2004 | 22.07 | 22.29 | 21.48 | 21.74 | 255,738 | +0.40(+1.87%) |
Sep 10, 2004 | 22.23 | 22.24 | 21.14 | 21.34 | 245,168 | -0.15(-0.69%) |
Sep 09, 2004 | 20.68 | 21.72 | 20.42 | 21.49 | 299,638 | +1.40(+6.97%) |
Sep 08, 2004 | 21.17 | 21.17 | 20.05 | 20.09 | 159,850 | -0.86(-4.11%) |
Sep 07, 2004 | 19.36 | 20.99 | 19.16 | 20.95 | 368,022 | +1.46(+7.47%) |
Sep 03, 2004 | 18.88 | 19.55 | 18.79 | 19.50 | 99,232 | +0.35(+1.84%) |
Sep 02, 2004 | 19.16 | 19.40 | 18.73 | 19.14 | 173,656 | +0.02(+0.10%) |
Sep 01, 2004 | 18.63 | 19.18 | 18.58 | 19.13 | 160,713 | +0.35(+1.88%) |
Aug 31, 2004 | 20.00 | 20.76 | 18.00 | 18.77 | 642,097 | -1.46(-7.24%) |
Aug 30, 2004 | 19.58 | 21.32 | 19.47 | 20.24 | 286,694 | -1.29(-5.99%) |
Aug 27, 2004 | 20.05 | 21.69 | 19.78 | 21.53 | 282,056 | +1.17(+5.74%) |
Aug 26, 2004 | 22.36 | 22.36 | 20.12 | 20.36 | 408,038 | -2.06(-9.18%) |
Aug 25, 2004 | 22.65 | 23.08 | 21.95 | 22.42 | 134,826 | -0.36(-1.59%) |
Aug 24, 2004 | 22.90 | 22.95 | 22.31 | 22.78 | 144,318 | +0.49(+2.20%) |
Aug 23, 2004 | 21.96 | 22.95 | 21.79 | 22.29 | 206,122 | +0.83(+3.84%) |
Aug 20, 2004 | 21.16 | 21.71 | 21.09 | 21.46 | 96,434 | +0.45(+2.16%) |
Aug 19, 2004 | 20.62 | 21.77 | 20.55 | 21.01 | 223,164 | +0.23(+1.12%) |
Aug 18, 2004 | 20.65 | 20.80 | 20.44 | 20.78 | 77,549 | +0.40(+1.96%) |
Aug 17, 2004 | 20.13 | 21.09 | 19.80 | 20.38 | 160,065 | +0.40(+2.00%) |
Aug 16, 2004 | 20.29 | 20.73 | 19.76 | 19.98 | 159,634 | -0.04(-0.19%) |
Aug 13, 2004 | 20.29 | 20.73 | 19.19 | 20.02 | 117,029 | -0.27(-1.33%) |
Aug 12, 2004 | 20.95 | 21.15 | 20.15 | 20.29 | 109,694 | -0.65(-3.10%) |
Aug 11, 2004 | 20.81 | 21.16 | 20.03 | 20.93 | 218,958 | +0.10(+0.49%) |
Aug 10, 2004 | 19.92 | 21.19 | 19.70 | 20.83 | 294,676 | +1.08(+5.49%) |
Aug 09, 2004 | 19.10 | 20.16 | 18.31 | 19.75 | 342,497 | +0.47(+2.45%) |
Aug 06, 2004 | 20.87 | 21.18 | 19.16 | 19.27 | 500,259 | -2.50(-11.49%) |
Aug 05, 2004 | 23.05 | 23.09 | 21.56 | 21.78 | 373,630 | -0.95(-4.16%) |
Aug 04, 2004 | 22.60 | 23.08 | 21.80 | 22.72 | 295,863 | +0.45(+2.04%) |
Aug 03, 2004 | 22.99 | 23.08 | 21.51 | 22.27 | 355,186 | -0.62(-2.71%) |
Aug 02, 2004 | 21.78 | 23.09 | 21.11 | 22.89 | 855,230 | +1.08(+4.97%) |
Jul 30, 2004 | 21.28 | 22.25 | 20.86 | 21.81 | 876,802 | +1.10(+5.33%) |
Jul 29, 2004 | 19.02 | 20.86 | 18.54 | 20.70 | 1,228,753 | +2.74(+15.28%) |
Jul 28, 2004 | 17.14 | 18.40 | 16.89 | 17.96 | 171,930 | +0.85(+4.99%) |
Jul 27, 2004 | 16.72 | 17.17 | 16.52 | 17.11 | 153,917 | +0.05(+0.27%) |
Jul 26, 2004 | 17.26 | 17.50 | 16.78 | 17.06 | 123,177 | -0.48(-2.75%) |
Jul 23, 2004 | 17.50 | 17.62 | 16.86 | 17.54 | 68,599 | -0.21(-1.20%) |
Jul 22, 2004 | 18.63 | 18.63 | 16.54 | 17.75 | 275,692 | -0.88(-4.73%) |
Jul 21, 2004 | 18.91 | 19.02 | 18.54 | 18.64 | 211,192 | -0.20(-1.08%) |
Jul 20, 2004 | 18.44 | 18.92 | 18.37 | 18.84 | 66,334 | +0.27(+1.45%) |
Jul 19, 2004 | 18.98 | 19.00 | 18.00 | 18.57 | 138,601 | -0.06(-0.30%) |
Jul 16, 2004 | 18.91 | 19.01 | 18.31 | 18.63 | 88,230 | +0.00(+0.00%) |
Jul 15, 2004 | 18.19 | 19.18 | 17.48 | 18.63 | 289,822 | +0.63(+3.50%) |
Jul 14, 2004 | 16.69 | 18.12 | 15.99 | 18.00 | 326,603 | +1.46(+8.86%) |
Jul 13, 2004 | 15.92 | 16.69 | 15.92 | 16.53 | 94,917 | +0.27(+1.65%) |
Jul 12, 2004 | 16.13 | 16.26 | 15.36 | 16.26 | 134,502 | +0.08(+0.52%) |
Jul 09, 2004 | 16.19 | 16.69 | 15.96 | 16.18 | 196,522 | -0.51(-3.06%) |
Jul 08, 2004 | 17.62 | 17.85 | 16.22 | 16.69 | 348,499 | -1.24(-6.93%) |
Jul 07, 2004 | 17.93 | 18.07 | 17.63 | 17.93 | 155,967 | +0.05(+0.26%) |
Jul 06, 2004 | 17.68 | 18.49 | 17.43 | 17.88 | 143,347 | +0.19(+1.10%) |
Jul 02, 2004 | 17.82 | 17.96 | 16.98 | 17.69 | 124,903 | -0.16(-0.88%) |