Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.88 | 19.88 | 19.65 | 19.78 | 312,350 | +0.07(+0.37%) |
Feb 25, 2005 | 19.54 | 19.71 | 19.54 | 19.71 | 150,270 | +0.18(+0.94%) |
Feb 24, 2005 | 19.52 | 19.60 | 19.43 | 19.52 | 269,047 | +0.14(+0.72%) |
Feb 23, 2005 | 19.43 | 19.43 | 19.29 | 19.38 | 219,771 | -0.10(-0.49%) |
Feb 22, 2005 | 19.78 | 19.78 | 19.43 | 19.48 | 258,595 | -0.27(-1.34%) |
Feb 18, 2005 | 19.60 | 19.77 | 19.60 | 19.74 | 356,738 | +0.35(+1.82%) |
Feb 17, 2005 | 19.43 | 19.52 | 19.35 | 19.39 | 499,135 | -0.10(-0.49%) |
Feb 16, 2005 | 19.48 | 19.48 | 19.29 | 19.48 | 379,679 | -0.09(-0.45%) |
Feb 15, 2005 | 19.48 | 19.65 | 19.45 | 19.57 | 842,571 | +0.28(+1.45%) |
Feb 14, 2005 | 19.29 | 19.33 | 19.23 | 19.29 | 292,938 | +0.26(+1.35%) |
Feb 11, 2005 | 18.97 | 19.08 | 18.96 | 19.04 | 441,308 | +0.05(+0.27%) |
Feb 10, 2005 | 18.97 | 19.04 | 18.93 | 18.98 | 313,164 | -0.07(-0.35%) |
Feb 09, 2005 | 19.19 | 19.20 | 19.02 | 19.05 | 807,006 | -0.07(-0.35%) |
Feb 08, 2005 | 19.23 | 19.23 | 19.07 | 19.12 | 1,055,284 | -0.06(-0.31%) |
Feb 07, 2005 | 19.26 | 19.29 | 19.15 | 19.18 | 348,865 | -0.27(-1.36%) |
Feb 04, 2005 | 19.40 | 19.47 | 19.36 | 19.44 | 549,497 | +0.15(+0.80%) |
Feb 03, 2005 | 19.24 | 19.29 | 19.14 | 19.29 | 396,240 | -0.21(-1.06%) |
Feb 02, 2005 | 19.41 | 19.54 | 19.41 | 19.49 | 220,993 | +0.16(+0.84%) |
Feb 01, 2005 | 19.34 | 19.40 | 19.21 | 19.33 | 329,182 | -0.01(-0.04%) |
Jan 31, 2005 | 19.21 | 19.37 | 19.21 | 19.34 | 370,313 | +0.23(+1.20%) |
Jan 28, 2005 | 18.97 | 19.15 | 18.90 | 19.11 | 344,386 | +0.15(+0.78%) |
Jan 27, 2005 | 18.93 | 19.01 | 18.87 | 18.96 | 298,775 | -0.35(-1.83%) |
Jan 26, 2005 | 19.28 | 19.33 | 19.09 | 19.32 | 352,259 | +0.33(+1.75%) |
Jan 25, 2005 | 19.09 | 19.13 | 18.97 | 18.98 | 342,349 | -0.27(-1.42%) |
Jan 24, 2005 | 19.12 | 19.36 | 19.12 | 19.26 | 242,169 | +0.03(+0.15%) |
Jan 21, 2005 | 19.15 | 19.31 | 19.11 | 19.23 | 239,726 | +0.24(+1.28%) |
Jan 20, 2005 | 19.15 | 19.15 | 18.93 | 18.98 | 342,892 | -0.26(-1.34%) |
Jan 19, 2005 | 19.45 | 19.48 | 19.23 | 19.24 | 169,410 | -0.12(-0.61%) |
Jan 18, 2005 | 19.29 | 19.40 | 19.21 | 19.36 | 539,723 | -0.27(-1.39%) |
Jan 14, 2005 | 19.44 | 19.70 | 19.40 | 19.63 | 323,074 | +0.43(+2.22%) |
Jan 13, 2005 | 19.60 | 19.60 | 19.21 | 19.21 | 519,361 | -0.13(-0.69%) |
Jan 12, 2005 | 19.26 | 19.38 | 19.21 | 19.34 | 329,046 | +0.15(+0.77%) |
Jan 11, 2005 | 19.34 | 19.34 | 19.12 | 19.19 | 472,665 | +0.13(+0.70%) |
Jan 10, 2005 | 18.90 | 19.15 | 18.90 | 19.06 | 222,486 | +0.15(+0.82%) |
Jan 07, 2005 | 19.15 | 19.15 | 18.90 | 18.90 | 248,549 | -0.04(-0.19%) |
Jan 06, 2005 | 18.93 | 19.08 | 18.93 | 18.94 | 502,936 | +0.07(+0.39%) |
Jan 05, 2005 | 18.77 | 18.90 | 18.68 | 18.87 | 703,161 | +0.27(+1.43%) |
Jan 04, 2005 | 18.96 | 18.96 | 18.59 | 18.60 | 372,349 | -0.46(-2.40%) |
Jan 03, 2005 | 19.29 | 19.30 | 19.06 | 19.06 | 388,096 | -0.14(-0.73%) |
Dec 31, 2004 | 19.14 | 19.23 | 19.06 | 19.20 | 212,713 | +0.16(+0.85%) |
Dec 30, 2004 | 19.01 | 19.09 | 18.86 | 19.04 | 205,518 | +0.41(+2.17%) |
Dec 29, 2004 | 18.59 | 18.65 | 18.49 | 18.63 | 556,148 | -0.36(-1.90%) |
Dec 28, 2004 | 18.86 | 19.05 | 18.86 | 18.99 | 165,337 | +0.10(+0.55%) |
Dec 27, 2004 | 18.88 | 18.97 | 18.84 | 18.89 | 241,355 | +0.13(+0.71%) |
Dec 23, 2004 | 18.64 | 18.79 | 18.64 | 18.76 | 152,442 | +0.07(+0.35%) |
Dec 22, 2004 | 18.67 | 18.73 | 18.59 | 18.69 | 269,047 | -0.04(-0.20%) |
Dec 21, 2004 | 18.64 | 18.81 | 18.59 | 18.73 | 597,008 | +0.14(+0.75%) |
Dec 20, 2004 | 18.56 | 18.74 | 18.56 | 18.59 | 332,983 | +0.03(+0.16%) |
Dec 17, 2004 | 18.57 | 18.69 | 18.51 | 18.56 | 333,797 | +0.05(+0.28%) |
Dec 16, 2004 | 18.49 | 18.60 | 18.42 | 18.51 | 399,905 | -0.06(-0.32%) |
Dec 15, 2004 | 18.45 | 18.59 | 18.45 | 18.56 | 392,847 | +0.19(+1.04%) |
Dec 14, 2004 | 18.28 | 18.38 | 18.27 | 18.37 | 207,147 | +0.04(+0.20%) |
Dec 13, 2004 | 18.27 | 18.39 | 18.16 | 18.34 | 446,738 | +0.19(+1.06%) |
Dec 10, 2004 | 17.94 | 18.16 | 17.93 | 18.14 | 505,380 | -0.05(-0.28%) |
Dec 09, 2004 | 17.94 | 18.23 | 17.94 | 18.20 | 430,991 | +0.04(+0.20%) |
Dec 08, 2004 | 17.93 | 18.17 | 17.93 | 18.16 | 414,702 | +0.33(+1.86%) |
Dec 07, 2004 | 17.92 | 18.12 | 17.77 | 17.83 | 397,869 | -0.05(-0.29%) |
Dec 06, 2004 | 17.90 | 17.99 | 17.83 | 17.88 | 524,927 | -0.29(-1.62%) |
Dec 03, 2004 | 18.09 | 18.21 | 18.04 | 18.17 | 343,843 | +0.23(+1.27%) |
Dec 02, 2004 | 17.85 | 18.03 | 17.85 | 17.95 | 326,196 | +0.10(+0.54%) |
Dec 01, 2004 | 17.55 | 17.89 | 17.55 | 17.85 | 335,969 | +0.21(+1.17%) |
Nov 30, 2004 | 17.77 | 17.78 | 17.61 | 17.64 | 714,020 | -0.36(-2.01%) |
Nov 29, 2004 | 18.05 | 18.12 | 17.99 | 18.00 | 404,249 | -0.08(-0.45%) |
Nov 26, 2004 | 18.06 | 18.16 | 18.05 | 18.09 | 247,599 | +0.02(+0.12%) |
Nov 24, 2004 | 18.00 | 18.06 | 17.89 | 18.06 | 298,911 | +0.27(+1.53%) |
Nov 23, 2004 | 17.80 | 17.97 | 17.72 | 17.79 | 336,920 | -0.16(-0.90%) |
Nov 22, 2004 | 17.83 | 17.95 | 17.75 | 17.95 | 345,064 | +0.09(+0.49%) |
Nov 19, 2004 | 18.07 | 18.07 | 17.84 | 17.86 | 354,431 | -0.21(-1.18%) |
Nov 18, 2004 | 18.06 | 18.20 | 17.99 | 18.08 | 602,709 | -0.32(-1.72%) |
Nov 17, 2004 | 18.34 | 18.47 | 18.27 | 18.39 | 948,045 | -0.18(-0.95%) |
Nov 16, 2004 | 18.45 | 18.60 | 18.45 | 18.57 | 224,251 | -0.10(-0.55%) |
Nov 15, 2004 | 18.79 | 18.79 | 18.60 | 18.67 | 784,879 | -0.07(-0.39%) |
Nov 12, 2004 | 18.62 | 18.75 | 18.47 | 18.75 | 422,168 | +0.28(+1.52%) |
Nov 11, 2004 | 18.28 | 18.48 | 18.28 | 18.47 | 635,967 | -0.15(-0.83%) |
Nov 10, 2004 | 18.67 | 18.70 | 18.53 | 18.62 | 744,156 | -0.04(-0.24%) |
Nov 09, 2004 | 18.50 | 18.67 | 18.50 | 18.67 | 281,807 | +0.13(+0.68%) |
Nov 08, 2004 | 18.53 | 18.62 | 18.42 | 18.54 | 407,779 | -0.02(-0.12%) |
Nov 05, 2004 | 18.43 | 18.73 | 18.43 | 18.56 | 357,010 | +0.21(+1.16%) |
Nov 04, 2004 | 18.14 | 18.41 | 18.10 | 18.35 | 345,743 | +0.13(+0.73%) |
Nov 03, 2004 | 18.23 | 18.37 | 18.22 | 18.22 | 220,857 | +0.06(+0.32%) |
Nov 02, 2004 | 18.01 | 18.23 | 17.97 | 18.16 | 347,644 | +0.23(+1.27%) |
Nov 01, 2004 | 17.83 | 17.99 | 17.78 | 17.93 | 323,617 | +0.04(+0.21%) |
Oct 29, 2004 | 17.87 | 17.94 | 17.72 | 17.89 | 478,638 | -0.34(-1.86%) |
Oct 28, 2004 | 18.20 | 18.38 | 18.20 | 18.23 | 376,829 | +0.34(+1.89%) |
Oct 27, 2004 | 17.68 | 17.94 | 17.57 | 17.89 | 306,377 | +0.36(+2.06%) |
Oct 26, 2004 | 17.42 | 17.58 | 17.36 | 17.53 | 216,106 | +0.01(+0.04%) |
Oct 25, 2004 | 17.35 | 17.64 | 17.35 | 17.53 | 174,432 | +0.09(+0.51%) |
Oct 22, 2004 | 17.64 | 17.64 | 17.42 | 17.44 | 194,387 | -0.05(-0.29%) |
Oct 21, 2004 | 17.39 | 17.56 | 17.36 | 17.49 | 334,340 | -0.07(-0.38%) |
Oct 20, 2004 | 17.50 | 17.55 | 17.37 | 17.55 | 186,921 | -0.02(-0.13%) |
Oct 19, 2004 | 17.61 | 17.74 | 17.55 | 17.58 | 230,631 | +0.01(+0.04%) |
Oct 18, 2004 | 17.61 | 17.61 | 17.42 | 17.57 | 705,197 | -0.08(-0.46%) |
Oct 15, 2004 | 17.67 | 17.76 | 17.61 | 17.65 | 578,139 | +0.04(+0.25%) |
Oct 14, 2004 | 18.12 | 18.12 | 17.61 | 17.61 | 506,873 | -0.13(-0.71%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.69 | 17.73 | 244,748 | -0.33(-1.84%) |
Oct 12, 2004 | 18.12 | 18.13 | 17.95 | 18.06 | 180,948 | -0.21(-1.17%) |
Oct 11, 2004 | 18.34 | 18.38 | 18.25 | 18.28 | 145,519 | +0.04(+0.20%) |
Oct 08, 2004 | 18.23 | 18.37 | 18.23 | 18.24 | 137,645 | +0.17(+0.94%) |
Oct 07, 2004 | 18.20 | 18.29 | 18.03 | 18.07 | 256,151 | -0.12(-0.65%) |
Oct 06, 2004 | 18.19 | 18.20 | 18.11 | 18.19 | 252,350 | +0.00(+0.00%) |
Oct 05, 2004 | 18.23 | 18.35 | 18.15 | 18.19 | 216,242 | -0.18(-1.00%) |
Oct 04, 2004 | 18.28 | 18.37 | 18.25 | 18.37 | 331,083 | +0.13(+0.73%) |
Oct 01, 2004 | 18.23 | 18.37 | 18.11 | 18.24 | 215,292 | +0.29(+1.64%) |
Sep 30, 2004 | 17.75 | 17.98 | 17.75 | 17.95 | 248,006 | +0.32(+1.80%) |
Sep 29, 2004 | 17.50 | 17.65 | 17.43 | 17.63 | 506,737 | -0.16(-0.91%) |
Sep 28, 2004 | 17.72 | 17.86 | 17.58 | 17.79 | 564,157 | -0.21(-1.19%) |
Sep 27, 2004 | 18.03 | 18.11 | 17.98 | 18.00 | 1,011,710 | -0.17(-0.93%) |
Sep 24, 2004 | 18.23 | 18.36 | 18.16 | 18.17 | 465,063 | +0.07(+0.37%) |
Sep 23, 2004 | 18.17 | 18.23 | 18.09 | 18.11 | 266,196 | -0.07(-0.36%) |
Sep 22, 2004 | 18.29 | 18.29 | 18.16 | 18.17 | 331,490 | -0.52(-2.76%) |
Sep 21, 2004 | 18.50 | 18.70 | 18.50 | 18.69 | 290,359 | +0.22(+1.20%) |
Sep 20, 2004 | 18.53 | 18.56 | 18.42 | 18.47 | 250,450 | -0.02(-0.12%) |
Sep 17, 2004 | 18.59 | 18.62 | 18.45 | 18.49 | 240,269 | -0.02(-0.12%) |
Sep 16, 2004 | 18.38 | 18.70 | 18.37 | 18.51 | 161,944 | +0.02(+0.12%) |
Sep 15, 2004 | 18.69 | 18.70 | 18.43 | 18.49 | 348,186 | -0.20(-1.06%) |
Sep 14, 2004 | 18.59 | 18.71 | 18.59 | 18.69 | 494,520 | +0.24(+1.28%) |
Sep 13, 2004 | 18.35 | 18.53 | 18.35 | 18.45 | 519,769 | +0.15(+0.85%) |
Sep 10, 2004 | 18.09 | 18.37 | 18.09 | 18.30 | 249,092 | +0.24(+1.31%) |
Sep 09, 2004 | 18.14 | 18.16 | 18.01 | 18.06 | 245,156 | -0.24(-1.29%) |
Sep 08, 2004 | 18.34 | 18.40 | 18.28 | 18.30 | 178,505 | +0.00(+0.00%) |
Sep 07, 2004 | 18.16 | 18.33 | 18.16 | 18.30 | 455,425 | +0.60(+3.41%) |
Sep 03, 2004 | 17.75 | 17.86 | 17.67 | 17.69 | 386,059 | -0.49(-2.71%) |
Sep 02, 2004 | 17.95 | 18.19 | 17.95 | 18.19 | 269,318 | -0.08(-0.44%) |
Sep 01, 2004 | 18.27 | 18.38 | 18.23 | 18.27 | 240,812 | -0.13(-0.72%) |
Aug 31, 2004 | 18.25 | 18.40 | 18.23 | 18.40 | 240,540 | +0.10(+0.56%) |
Aug 30, 2004 | 18.21 | 18.39 | 18.21 | 18.30 | 280,993 | -0.08(-0.44%) |
Aug 27, 2004 | 18.34 | 18.40 | 18.28 | 18.38 | 199,681 | +0.15(+0.85%) |
Aug 26, 2004 | 18.23 | 18.27 | 18.12 | 18.23 | 162,894 | +0.11(+0.61%) |
Aug 25, 2004 | 17.92 | 18.18 | 17.92 | 18.11 | 302,169 | +0.40(+2.25%) |
Aug 24, 2004 | 17.72 | 17.81 | 17.64 | 17.72 | 241,762 | +0.02(+0.12%) |
Aug 23, 2004 | 17.63 | 17.85 | 17.61 | 17.69 | 298,096 | +0.07(+0.38%) |
Aug 20, 2004 | 17.31 | 17.65 | 17.31 | 17.63 | 170,360 | +0.27(+1.57%) |
Aug 19, 2004 | 17.39 | 17.45 | 17.30 | 17.36 | 186,378 | -0.21(-1.22%) |
Aug 18, 2004 | 17.31 | 17.62 | 17.22 | 17.57 | 425,697 | +0.35(+2.01%) |
Aug 17, 2004 | 17.26 | 17.37 | 17.21 | 17.22 | 278,685 | +0.13(+0.78%) |
Aug 16, 2004 | 16.69 | 17.11 | 16.69 | 17.09 | 244,070 | +0.01(+0.04%) |
Aug 13, 2004 | 17.02 | 17.10 | 16.87 | 17.08 | 387,281 | -0.23(-1.32%) |
Aug 12, 2004 | 17.42 | 17.44 | 17.22 | 17.31 | 245,563 | -0.17(-0.97%) |
Aug 11, 2004 | 17.36 | 17.62 | 17.32 | 17.48 | 430,991 | +0.32(+1.89%) |
Aug 10, 2004 | 16.80 | 17.20 | 16.80 | 17.16 | 197,373 | -0.02(-0.13%) |
Aug 09, 2004 | 17.20 | 17.37 | 17.16 | 17.18 | 224,658 | +0.07(+0.43%) |
Aug 06, 2004 | 17.13 | 17.17 | 17.04 | 17.11 | 223,301 | -0.15(-0.85%) |
Aug 05, 2004 | 17.27 | 17.72 | 17.25 | 17.25 | 246,649 | -0.43(-2.46%) |
Aug 04, 2004 | 17.46 | 17.75 | 17.46 | 17.69 | 174,297 | -0.04(-0.25%) |
Aug 03, 2004 | 17.78 | 17.86 | 17.72 | 17.73 | 184,070 | -0.24(-1.31%) |
Aug 02, 2004 | 17.83 | 18.01 | 17.80 | 17.97 | 340,313 | +0.09(+0.49%) |
Jul 30, 2004 | 17.83 | 17.97 | 17.76 | 17.88 | 221,672 | +0.24(+1.34%) |
Jul 29, 2004 | 17.62 | 17.72 | 17.32 | 17.64 | 332,440 | +0.21(+1.18%) |
Jul 28, 2004 | 17.20 | 17.50 | 17.09 | 17.44 | 726,237 | +0.43(+2.56%) |
Jul 27, 2004 | 16.87 | 17.01 | 16.83 | 17.00 | 415,245 | +0.02(+0.13%) |
Jul 26, 2004 | 17.11 | 17.13 | 16.87 | 16.98 | 459,769 | +0.29(+1.72%) |
Jul 23, 2004 | 16.73 | 16.89 | 16.69 | 16.69 | 243,120 | -0.41(-2.37%) |
Jul 22, 2004 | 17.20 | 17.22 | 16.92 | 17.10 | 268,775 | +0.12(+0.69%) |
Jul 21, 2004 | 17.09 | 17.27 | 16.96 | 16.98 | 156,514 | -0.04(-0.26%) |
Jul 20, 2004 | 16.85 | 17.05 | 16.80 | 17.02 | 352,123 | +0.10(+0.61%) |
Jul 19, 2004 | 16.86 | 17.06 | 16.83 | 16.92 | 296,739 | +0.05(+0.31%) |
Jul 16, 2004 | 16.93 | 17.09 | 16.86 | 16.87 | 163,573 | +0.04(+0.22%) |
Jul 15, 2004 | 17.05 | 17.08 | 16.83 | 16.83 | 508,773 | -0.04(-0.22%) |
Jul 14, 2004 | 16.91 | 17.05 | 16.80 | 16.87 | 254,658 | -0.54(-3.09%) |
Jul 13, 2004 | 17.20 | 17.42 | 17.04 | 17.41 | 358,910 | +0.55(+3.23%) |
Jul 12, 2004 | 16.83 | 16.91 | 16.73 | 16.86 | 329,997 | -0.07(-0.39%) |
Jul 09, 2004 | 16.80 | 17.02 | 16.80 | 16.93 | 424,611 | +0.26(+1.55%) |
Jul 08, 2004 | 16.75 | 16.86 | 16.62 | 16.67 | 371,399 | -0.45(-2.62%) |
Jul 07, 2004 | 17.03 | 17.31 | 17.03 | 17.12 | 247,192 | -0.04(-0.21%) |
Jul 06, 2004 | 17.27 | 17.27 | 17.13 | 17.16 | 258,866 | -0.21(-1.23%) |
Jul 02, 2004 | 17.42 | 17.53 | 17.36 | 17.37 | 294,160 | -0.32(-1.79%) |
Jul 01, 2004 | 18.01 | 18.03 | 17.61 | 17.69 | 477,009 | -0.23(-1.27%) |
Jun 30, 2004 | 17.97 | 17.98 | 17.83 | 17.92 | 350,223 | -0.12(-0.65%) |
Jun 29, 2004 | 18.08 | 18.08 | 17.90 | 18.03 | 301,490 | +0.11(+0.62%) |
Jun 28, 2004 | 18.12 | 18.31 | 17.85 | 17.92 | 636,917 | +0.03(+0.16%) |
Jun 25, 2004 | 17.86 | 17.97 | 17.83 | 17.89 | 368,548 | -0.07(-0.41%) |
Jun 24, 2004 | 17.86 | 18.13 | 17.86 | 17.97 | 1,157,093 | +0.13(+0.74%) |
Jun 23, 2004 | 17.61 | 17.86 | 17.59 | 17.83 | 755,423 | +0.63(+3.64%) |
Jun 22, 2004 | 17.17 | 17.28 | 17.14 | 17.21 | 447,416 | +0.20(+1.17%) |
Jun 21, 2004 | 17.15 | 17.16 | 16.97 | 17.01 | 445,244 | +0.06(+0.35%) |
Jun 18, 2004 | 16.80 | 17.05 | 16.80 | 16.95 | 488,004 | +0.24(+1.41%) |
Jun 17, 2004 | 16.75 | 16.90 | 16.69 | 16.72 | 276,513 | -0.04(-0.22%) |
Jun 16, 2004 | 16.71 | 16.80 | 16.66 | 16.75 | 440,222 | +0.17(+1.02%) |
Jun 15, 2004 | 16.29 | 16.74 | 16.29 | 16.58 | 341,671 | +0.45(+2.79%) |
Jun 14, 2004 | 16.13 | 16.21 | 16.12 | 16.13 | 375,879 | -0.50(-3.01%) |
Jun 10, 2004 | 16.50 | 16.70 | 16.50 | 16.63 | 184,478 | +0.17(+1.03%) |
Jun 09, 2004 | 16.65 | 16.71 | 16.41 | 16.46 | 275,020 | -0.38(-2.23%) |
Jun 08, 2004 | 16.69 | 16.87 | 16.58 | 16.84 | 381,851 | +0.01(+0.04%) |
Jun 07, 2004 | 16.54 | 16.83 | 16.52 | 16.83 | 497,642 | +0.48(+2.93%) |
Jun 04, 2004 | 16.21 | 16.39 | 16.19 | 16.35 | 574,203 | +0.52(+3.26%) |
Jun 03, 2004 | 15.86 | 16.02 | 15.74 | 15.84 | 355,517 | -0.21(-1.29%) |
Jun 02, 2004 | 15.91 | 16.09 | 15.80 | 16.04 | 220,314 | +0.21(+1.30%) |
Jun 01, 2004 | 16.02 | 16.02 | 15.74 | 15.84 | 348,865 | -0.07(-0.46%) |
May 28, 2004 | 15.84 | 16.05 | 15.76 | 15.91 | 403,299 | +0.04(+0.23%) |
May 27, 2004 | 15.65 | 15.91 | 15.65 | 15.88 | 426,104 | +0.55(+3.61%) |
May 26, 2004 | 15.36 | 15.42 | 15.26 | 15.32 | 558,863 | -0.12(-0.76%) |
May 25, 2004 | 15.10 | 15.47 | 15.04 | 15.44 | 485,289 | +0.20(+1.30%) |
May 24, 2004 | 15.20 | 15.27 | 15.17 | 15.24 | 543,524 | +0.03(+0.19%) |
May 21, 2004 | 15.27 | 15.34 | 15.20 | 15.21 | 642,483 | +0.11(+0.73%) |
May 20, 2004 | 15.04 | 15.16 | 14.96 | 15.10 | 683,749 | +0.21(+1.43%) |
May 19, 2004 | 15.18 | 15.34 | 14.89 | 14.89 | 512,574 | -0.21(-1.41%) |
May 18, 2004 | 15.09 | 15.15 | 15.00 | 15.10 | 416,602 | -0.07(-0.44%) |
May 17, 2004 | 15.10 | 15.18 | 15.03 | 15.17 | 710,355 | +0.10(+0.68%) |
May 14, 2004 | 15.02 | 15.17 | 14.98 | 15.06 | 284,250 | +0.15(+1.04%) |
May 13, 2004 | 14.90 | 14.95 | 14.79 | 14.91 | 526,827 | -0.30(-1.99%) |
May 12, 2004 | 15.32 | 15.32 | 14.93 | 15.21 | 890,082 | +0.47(+3.20%) |
May 11, 2004 | 14.50 | 14.84 | 14.50 | 14.74 | 775,513 | +0.27(+1.88%) |
May 10, 2004 | 14.37 | 14.47 | 14.18 | 14.47 | 1,233,247 | -0.23(-1.55%) |
May 07, 2004 | 14.73 | 14.79 | 14.66 | 14.70 | 982,796 | -0.11(-0.75%) |
May 06, 2004 | 14.87 | 14.87 | 14.73 | 14.81 | 944,923 | -0.12(-0.79%) |
May 05, 2004 | 14.84 | 14.95 | 14.81 | 14.93 | 583,705 | +0.13(+0.85%) |
May 04, 2004 | 14.70 | 14.94 | 14.62 | 14.80 | 563,207 | +0.24(+1.62%) |
May 03, 2004 | 14.55 | 14.59 | 14.47 | 14.56 | 2,075,411 | -0.28(-1.89%) |
Apr 30, 2004 | 14.88 | 15.01 | 14.81 | 14.84 | 758,138 | -0.32(-2.09%) |
Apr 29, 2004 | 15.18 | 15.18 | 14.99 | 15.16 | 912,887 | +0.05(+0.34%) |
Apr 28, 2004 | 15.14 | 15.24 | 15.10 | 15.11 | 1,432,385 | -0.32(-2.10%) |
Apr 27, 2004 | 15.40 | 15.46 | 15.27 | 15.43 | 2,893,820 | -0.33(-2.10%) |
Apr 26, 2004 | 16.02 | 16.07 | 15.65 | 15.76 | 1,030,850 | -0.29(-1.84%) |
Apr 23, 2004 | 16.00 | 16.08 | 15.92 | 16.06 | 1,094,108 | -0.24(-1.45%) |
Apr 22, 2004 | 16.10 | 16.39 | 16.09 | 16.30 | 638,817 | +0.24(+1.47%) |
Apr 21, 2004 | 15.98 | 16.11 | 15.93 | 16.06 | 1,382,567 | -0.46(-2.77%) |
Apr 20, 2004 | 16.39 | 16.66 | 16.39 | 16.52 | 626,057 | +0.29(+1.77%) |
Apr 19, 2004 | 16.27 | 16.28 | 16.13 | 16.23 | 469,679 | -0.35(-2.09%) |
Apr 16, 2004 | 16.17 | 16.61 | 15.84 | 16.58 | 588,592 | +0.61(+3.83%) |
Apr 15, 2004 | 16.02 | 16.06 | 15.89 | 15.96 | 711,441 | -0.17(-1.05%) |
Apr 14, 2004 | 16.12 | 16.28 | 16.08 | 16.13 | 914,652 | -0.24(-1.48%) |
Apr 13, 2004 | 16.49 | 16.52 | 16.34 | 16.38 | 671,261 | -0.30(-1.81%) |
Apr 12, 2004 | 16.55 | 16.69 | 16.52 | 16.68 | 202,124 | +0.13(+0.80%) |
Apr 08, 2004 | 16.58 | 16.65 | 16.46 | 16.55 | 370,449 | -0.04(-0.22%) |
Apr 07, 2004 | 16.63 | 16.73 | 16.47 | 16.58 | 658,229 | -0.15(-0.92%) |
Apr 06, 2004 | 16.68 | 16.83 | 16.65 | 16.74 | 656,600 | -0.31(-1.82%) |
Apr 05, 2004 | 16.94 | 17.05 | 16.87 | 17.05 | 450,131 | +0.25(+1.49%) |
Apr 02, 2004 | 16.72 | 16.94 | 16.72 | 16.80 | 609,632 | +0.13(+0.80%) |
Apr 01, 2004 | 16.72 | 16.80 | 16.61 | 16.66 | 600,537 | -0.38(-2.25%) |
Mar 31, 2004 | 17.02 | 17.11 | 16.94 | 17.05 | 381,308 | -0.09(-0.52%) |
Mar 30, 2004 | 17.20 | 17.20 | 17.06 | 17.14 | 539,588 | +0.01(+0.04%) |
Mar 29, 2004 | 17.13 | 17.24 | 17.02 | 17.13 | 614,790 | +0.25(+1.48%) |
Mar 26, 2004 | 16.69 | 17.00 | 16.69 | 16.88 | 465,878 | +0.38(+2.32%) |
Mar 25, 2004 | 16.39 | 16.50 | 16.28 | 16.49 | 340,313 | +0.07(+0.40%) |
Mar 24, 2004 | 16.46 | 16.57 | 16.43 | 16.43 | 235,111 | +0.11(+0.68%) |
Mar 23, 2004 | 16.50 | 16.50 | 16.31 | 16.32 | 323,209 | +0.06(+0.36%) |
Mar 22, 2004 | 16.54 | 16.54 | 16.21 | 16.26 | 1,185,057 | -0.18(-1.08%) |
Mar 19, 2004 | 16.61 | 16.64 | 16.43 | 16.44 | 362,304 | -0.02(-0.13%) |
Mar 18, 2004 | 16.60 | 16.60 | 16.37 | 16.46 | 605,288 | -0.14(-0.84%) |
Mar 17, 2004 | 16.30 | 16.64 | 16.30 | 16.60 | 544,203 | +0.47(+2.92%) |
Mar 16, 2004 | 15.99 | 16.21 | 15.85 | 16.13 | 1,444,466 | +0.28(+1.77%) |
Mar 15, 2004 | 16.25 | 16.26 | 15.84 | 15.85 | 590,492 | -0.22(-1.38%) |
Mar 12, 2004 | 15.88 | 16.16 | 15.87 | 16.07 | 305,834 | +0.20(+1.25%) |
Mar 11, 2004 | 16.13 | 16.13 | 15.87 | 15.87 | 598,773 | -0.48(-2.93%) |
Mar 10, 2004 | 16.58 | 16.60 | 16.35 | 16.35 | 312,757 | -0.29(-1.77%) |
Mar 09, 2004 | 16.65 | 16.77 | 16.58 | 16.64 | 550,040 | +0.15(+0.94%) |
Mar 08, 2004 | 16.65 | 16.65 | 16.46 | 16.49 | 461,805 | -0.27(-1.63%) |
Mar 05, 2004 | 16.61 | 16.86 | 16.51 | 16.76 | 449,996 | +0.32(+1.97%) |
Mar 04, 2004 | 16.46 | 16.49 | 16.32 | 16.44 | 346,965 | +0.04(+0.23%) |
Mar 03, 2004 | 16.39 | 16.41 | 16.23 | 16.40 | 661,351 | -0.08(-0.49%) |
Mar 02, 2004 | 16.24 | 16.53 | 16.24 | 16.48 | 659,858 | +0.29(+1.77%) |