Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.81 | 17.85 | 17.27 | 17.38 | 1,515,424 | -0.45(-2.51%) |
Mar 30, 2005 | 17.34 | 17.88 | 17.34 | 17.82 | 1,272,189 | +0.56(+3.26%) |
Mar 29, 2005 | 17.84 | 18.02 | 17.24 | 17.26 | 1,727,245 | -0.56(-3.14%) |
Mar 28, 2005 | 17.86 | 18.04 | 17.58 | 17.82 | 1,034,862 | +0.02(+0.12%) |
Mar 24, 2005 | 17.80 | 18.02 | 17.76 | 17.80 | 1,143,114 | +0.08(+0.43%) |
Mar 23, 2005 | 18.04 | 18.29 | 17.66 | 17.72 | 1,615,180 | -0.39(-2.13%) |
Mar 22, 2005 | 17.46 | 18.47 | 17.38 | 18.11 | 4,205,818 | -0.30(-1.62%) |
Mar 21, 2005 | 18.24 | 18.58 | 18.16 | 18.41 | 2,085,010 | +0.19(+1.02%) |
Mar 18, 2005 | 17.94 | 18.39 | 17.90 | 18.22 | 2,126,898 | +0.40(+2.24%) |
Mar 17, 2005 | 17.62 | 18.31 | 17.62 | 17.82 | 2,115,976 | +0.16(+0.88%) |
Mar 16, 2005 | 17.87 | 18.03 | 17.62 | 17.67 | 1,686,186 | -0.27(-1.49%) |
Mar 15, 2005 | 17.97 | 18.66 | 17.84 | 17.93 | 2,741,127 | +0.00(+0.00%) |
Mar 14, 2005 | 17.91 | 18.18 | 17.87 | 17.93 | 1,038,213 | +0.08(+0.45%) |
Mar 11, 2005 | 18.04 | 18.21 | 17.80 | 17.85 | 1,474,941 | -0.25(-1.40%) |
Mar 10, 2005 | 18.05 | 18.16 | 17.73 | 18.11 | 1,377,856 | +0.10(+0.57%) |
Mar 09, 2005 | 17.95 | 18.42 | 17.88 | 18.00 | 2,330,025 | +0.00(+0.03%) |
Mar 08, 2005 | 18.04 | 18.24 | 17.81 | 18.00 | 2,316,574 | -0.09(-0.52%) |
Mar 07, 2005 | 17.60 | 18.19 | 17.50 | 18.09 | 3,494,056 | +0.52(+2.98%) |
Mar 04, 2005 | 17.29 | 17.59 | 16.79 | 17.57 | 7,115,202 | +0.94(+5.64%) |
Mar 03, 2005 | 17.10 | 17.12 | 16.41 | 16.63 | 3,801,042 | -0.20(-1.19%) |
Mar 02, 2005 | 16.36 | 17.16 | 16.35 | 16.83 | 2,922,720 | +0.49(+3.02%) |
Mar 01, 2005 | 16.32 | 16.42 | 16.20 | 16.34 | 1,240,125 | +0.04(+0.25%) |
Feb 28, 2005 | 16.14 | 16.59 | 16.14 | 16.30 | 1,215,843 | -0.10(-0.60%) |
Feb 25, 2005 | 16.32 | 16.40 | 16.17 | 16.40 | 494,965 | +0.04(+0.27%) |
Feb 24, 2005 | 16.13 | 16.40 | 15.94 | 16.35 | 894,636 | +0.22(+1.38%) |
Feb 23, 2005 | 16.21 | 16.39 | 16.00 | 16.13 | 769,935 | -0.00(-0.03%) |
Feb 22, 2005 | 16.14 | 16.70 | 16.07 | 16.13 | 1,169,443 | -0.08(-0.49%) |
Feb 18, 2005 | 16.45 | 16.45 | 16.07 | 16.21 | 712,146 | -0.17(-1.03%) |
Feb 17, 2005 | 16.76 | 16.76 | 16.29 | 16.38 | 1,964,196 | -0.40(-2.36%) |
Feb 16, 2005 | 16.66 | 16.82 | 16.52 | 16.78 | 664,755 | +0.06(+0.35%) |
Feb 15, 2005 | 16.75 | 16.89 | 16.54 | 16.72 | 651,157 | +0.08(+0.45%) |
Feb 14, 2005 | 16.49 | 16.89 | 16.48 | 16.64 | 723,244 | +0.05(+0.30%) |
Feb 11, 2005 | 16.17 | 16.64 | 16.05 | 16.60 | 722,931 | +0.44(+2.69%) |
Feb 10, 2005 | 16.46 | 16.47 | 15.91 | 16.16 | 1,945,698 | -0.39(-2.36%) |
Feb 09, 2005 | 16.87 | 16.90 | 16.48 | 16.55 | 1,415,185 | -0.33(-1.95%) |
Feb 08, 2005 | 16.78 | 16.95 | 16.67 | 16.88 | 1,169,388 | +0.06(+0.34%) |
Feb 07, 2005 | 17.12 | 17.12 | 16.70 | 16.82 | 2,075,469 | -0.31(-1.79%) |
Feb 04, 2005 | 16.39 | 17.19 | 16.39 | 17.13 | 1,875,931 | +0.71(+4.30%) |
Feb 03, 2005 | 16.46 | 16.84 | 16.20 | 16.42 | 1,793,656 | -0.01(-0.04%) |
Feb 02, 2005 | 16.11 | 16.67 | 16.06 | 16.43 | 3,104,653 | +0.58(+3.66%) |
Feb 01, 2005 | 15.67 | 16.00 | 15.67 | 15.85 | 1,831,432 | +0.18(+1.16%) |
Jan 31, 2005 | 15.68 | 15.92 | 15.55 | 15.67 | 1,805,542 | +0.12(+0.74%) |
Jan 28, 2005 | 15.58 | 15.65 | 15.38 | 15.55 | 768,402 | +0.02(+0.14%) |
Jan 27, 2005 | 15.49 | 15.63 | 15.40 | 15.53 | 1,216,287 | -0.01(-0.06%) |
Jan 26, 2005 | 15.10 | 15.83 | 15.10 | 15.54 | 1,943,566 | +0.59(+3.95%) |
Jan 25, 2005 | 15.04 | 15.31 | 14.93 | 14.95 | 1,127,064 | +0.08(+0.54%) |
Jan 24, 2005 | 15.15 | 15.18 | 14.82 | 14.87 | 2,069,245 | -0.15(-0.98%) |
Jan 21, 2005 | 15.11 | 15.16 | 14.89 | 15.01 | 1,763,334 | +0.26(+1.78%) |
Jan 20, 2005 | 14.62 | 14.98 | 14.53 | 14.75 | 1,539,024 | +0.05(+0.36%) |
Jan 19, 2005 | 14.95 | 15.09 | 14.62 | 14.70 | 1,720,146 | -0.34(-2.28%) |
Jan 18, 2005 | 14.79 | 15.22 | 14.64 | 15.04 | 4,529,418 | -0.44(-2.87%) |
Jan 14, 2005 | 15.03 | 15.64 | 14.92 | 15.48 | 2,789,395 | +0.65(+4.41%) |
Jan 13, 2005 | 14.71 | 15.14 | 14.56 | 14.83 | 2,153,383 | +0.09(+0.62%) |
Jan 12, 2005 | 14.78 | 14.91 | 14.54 | 14.74 | 1,217,038 | +0.00(+0.01%) |
Jan 11, 2005 | 14.57 | 14.93 | 14.57 | 14.74 | 1,141,915 | +0.16(+1.07%) |
Jan 10, 2005 | 14.47 | 14.92 | 14.43 | 14.58 | 1,267,813 | +0.25(+1.74%) |
Jan 07, 2005 | 14.46 | 14.81 | 14.17 | 14.33 | 1,963,533 | -0.29(-1.98%) |
Jan 06, 2005 | 14.94 | 15.13 | 14.58 | 14.62 | 1,308,448 | -0.31(-2.08%) |
Jan 05, 2005 | 15.09 | 15.24 | 14.90 | 14.93 | 1,115,593 | -0.13(-0.89%) |
Jan 04, 2005 | 15.47 | 15.69 | 14.91 | 15.07 | 2,353,113 | -0.66(-4.18%) |
Jan 03, 2005 | 15.60 | 15.80 | 15.49 | 15.72 | 3,244,993 | +0.26(+1.70%) |
Dec 31, 2004 | 15.49 | 15.68 | 15.44 | 15.46 | 764,850 | +0.04(+0.23%) |
Dec 30, 2004 | 15.47 | 15.86 | 15.42 | 15.43 | 1,681,500 | -0.04(-0.26%) |
Dec 29, 2004 | 15.34 | 15.55 | 15.33 | 15.47 | 1,339,050 | +0.14(+0.93%) |
Dec 28, 2004 | 15.00 | 15.32 | 14.99 | 15.32 | 952,200 | +0.31(+2.04%) |
Dec 27, 2004 | 15.11 | 15.16 | 14.91 | 15.02 | 960,900 | +0.00(+0.00%) |
Dec 23, 2004 | 14.66 | 15.16 | 14.62 | 15.02 | 2,092,800 | +0.40(+2.74%) |
Dec 22, 2004 | 14.60 | 14.71 | 14.48 | 14.62 | 1,260,450 | -0.06(-0.39%) |
Dec 21, 2004 | 14.40 | 14.70 | 14.34 | 14.68 | 1,767,150 | +0.41(+2.87%) |
Dec 20, 2004 | 14.44 | 14.52 | 14.14 | 14.27 | 2,246,550 | -0.16(-1.11%) |
Dec 17, 2004 | 14.57 | 14.88 | 14.34 | 14.43 | 7,008,000 | -0.45(-3.02%) |
Dec 16, 2004 | 15.09 | 15.24 | 14.78 | 14.88 | 3,988,800 | -0.11(-0.74%) |
Dec 15, 2004 | 14.78 | 15.08 | 14.78 | 14.99 | 1,274,250 | +0.12(+0.81%) |
Dec 14, 2004 | 15.00 | 15.22 | 14.44 | 14.87 | 6,983,700 | -0.88(-5.56%) |
Dec 13, 2004 | 15.56 | 15.80 | 15.33 | 15.74 | 6,960,900 | +0.76(+5.07%) |
Dec 10, 2004 | 14.32 | 15.21 | 14.13 | 14.98 | 6,480,900 | +0.53(+3.69%) |
Dec 09, 2004 | 15.12 | 15.37 | 14.43 | 14.45 | 6,112,650 | -0.74(-4.86%) |
Dec 08, 2004 | 15.31 | 15.51 | 15.11 | 15.19 | 1,851,450 | -0.16(-1.01%) |
Dec 07, 2004 | 16.03 | 16.07 | 15.30 | 15.34 | 1,427,250 | -0.68(-4.24%) |
Dec 06, 2004 | 16.27 | 16.28 | 15.84 | 16.02 | 2,391,900 | -0.14(-0.88%) |
Dec 03, 2004 | 15.78 | 16.24 | 15.78 | 16.16 | 1,724,700 | +0.33(+2.08%) |
Dec 02, 2004 | 15.92 | 16.00 | 15.59 | 15.84 | 688,200 | -0.12(-0.75%) |
Dec 01, 2004 | 15.56 | 16.04 | 15.39 | 15.96 | 2,310,900 | +0.42(+2.72%) |
Nov 30, 2004 | 15.31 | 15.83 | 15.30 | 15.53 | 1,795,050 | +0.28(+1.84%) |
Nov 29, 2004 | 15.00 | 15.31 | 14.83 | 15.25 | 1,242,450 | +0.37(+2.48%) |
Nov 26, 2004 | 15.10 | 15.10 | 14.88 | 14.88 | 198,300 | -0.14(-0.92%) |
Nov 24, 2004 | 14.91 | 15.08 | 14.89 | 15.02 | 971,850 | +0.08(+0.51%) |
Nov 23, 2004 | 14.90 | 15.23 | 14.84 | 14.95 | 995,850 | -0.00(-0.03%) |
Nov 22, 2004 | 14.51 | 14.96 | 14.33 | 14.95 | 856,200 | +0.44(+3.06%) |
Nov 19, 2004 | 14.84 | 14.91 | 14.50 | 14.51 | 1,737,300 | -0.37(-2.48%) |
Nov 18, 2004 | 15.15 | 15.20 | 14.76 | 14.88 | 1,957,500 | -0.39(-2.56%) |
Nov 17, 2004 | 15.45 | 15.52 | 15.20 | 15.27 | 1,438,500 | -0.20(-1.32%) |
Nov 16, 2004 | 15.56 | 15.58 | 15.39 | 15.47 | 1,559,250 | -0.03(-0.17%) |
Nov 15, 2004 | 15.37 | 15.68 | 15.28 | 15.50 | 2,352,150 | +0.11(+0.72%) |
Nov 12, 2004 | 15.33 | 15.55 | 15.12 | 15.39 | 1,695,900 | -0.02(-0.14%) |
Nov 11, 2004 | 15.13 | 15.56 | 15.11 | 15.41 | 1,939,200 | +0.28(+1.85%) |
Nov 10, 2004 | 14.85 | 15.19 | 14.76 | 15.13 | 2,012,400 | +0.29(+1.95%) |
Nov 09, 2004 | 14.60 | 14.94 | 14.54 | 14.84 | 1,436,100 | -0.09(-0.62%) |
Nov 08, 2004 | 15.45 | 15.56 | 14.92 | 14.93 | 1,494,600 | -0.52(-3.34%) |
Nov 05, 2004 | 15.32 | 15.48 | 15.17 | 15.45 | 1,063,050 | +0.22(+1.43%) |
Nov 04, 2004 | 15.17 | 15.28 | 15.08 | 15.23 | 1,752,150 | +0.06(+0.41%) |
Nov 03, 2004 | 15.11 | 15.30 | 14.82 | 15.17 | 3,549,750 | +0.40(+2.68%) |
Nov 02, 2004 | 15.21 | 15.21 | 14.60 | 14.77 | 2,696,100 | -0.34(-2.24%) |
Nov 01, 2004 | 14.66 | 15.18 | 14.52 | 15.11 | 2,068,500 | +0.46(+3.16%) |
Oct 29, 2004 | 14.51 | 14.71 | 14.32 | 14.65 | 1,835,850 | +0.15(+1.04%) |
Oct 28, 2004 | 14.60 | 14.60 | 14.23 | 14.50 | 973,650 | -0.04(-0.31%) |
Oct 27, 2004 | 13.96 | 14.57 | 13.96 | 14.54 | 1,937,400 | +0.65(+4.67%) |
Oct 26, 2004 | 14.09 | 14.18 | 13.82 | 13.89 | 2,170,050 | -0.10(-0.73%) |
Oct 25, 2004 | 13.82 | 14.11 | 13.79 | 14.00 | 3,272,250 | -0.47(-3.26%) |
Oct 22, 2004 | 14.67 | 14.74 | 14.44 | 14.47 | 761,400 | -0.21(-1.42%) |
Oct 21, 2004 | 14.72 | 14.86 | 14.54 | 14.68 | 1,526,100 | +0.01(+0.06%) |
Oct 20, 2004 | 15.08 | 15.13 | 14.56 | 14.67 | 3,313,650 | -0.59(-3.85%) |
Oct 19, 2004 | 15.57 | 15.80 | 15.20 | 15.25 | 2,753,550 | -0.16(-1.01%) |
Oct 18, 2004 | 15.34 | 15.49 | 15.32 | 15.41 | 1,684,050 | +0.06(+0.38%) |
Oct 15, 2004 | 15.41 | 15.49 | 15.28 | 15.35 | 1,315,200 | -0.05(-0.32%) |
Oct 14, 2004 | 15.38 | 15.54 | 15.33 | 15.40 | 1,382,250 | +0.04(+0.26%) |
Oct 13, 2004 | 15.54 | 15.56 | 15.36 | 15.36 | 640,350 | -0.04(-0.26%) |
Oct 12, 2004 | 15.22 | 15.47 | 15.15 | 15.40 | 915,150 | +0.02(+0.12%) |
Oct 11, 2004 | 15.21 | 15.40 | 15.13 | 15.38 | 609,150 | +0.19(+1.26%) |
Oct 08, 2004 | 15.34 | 15.44 | 15.19 | 15.19 | 789,450 | -0.23(-1.50%) |
Oct 07, 2004 | 15.52 | 15.56 | 15.38 | 15.42 | 761,550 | -0.10(-0.66%) |
Oct 06, 2004 | 15.22 | 15.56 | 15.15 | 15.52 | 1,624,500 | +0.34(+2.22%) |
Oct 05, 2004 | 15.07 | 15.34 | 15.07 | 15.19 | 669,900 | +0.00(+0.03%) |
Oct 04, 2004 | 15.39 | 15.56 | 15.12 | 15.18 | 2,097,600 | -0.24(-1.58%) |
Oct 01, 2004 | 14.67 | 15.48 | 14.67 | 15.43 | 1,657,800 | +0.83(+5.66%) |
Sep 30, 2004 | 14.69 | 14.80 | 14.43 | 14.60 | 1,171,350 | -0.11(-0.73%) |
Sep 29, 2004 | 14.56 | 14.79 | 14.56 | 14.71 | 1,668,900 | +0.11(+0.76%) |
Sep 28, 2004 | 14.99 | 15.03 | 14.58 | 14.60 | 1,913,100 | -0.39(-2.61%) |
Sep 27, 2004 | 15.13 | 15.15 | 14.92 | 14.99 | 760,200 | -0.04(-0.30%) |
Sep 24, 2004 | 15.19 | 15.29 | 15.02 | 15.03 | 868,950 | -0.13(-0.85%) |
Sep 23, 2004 | 15.28 | 15.38 | 15.13 | 15.16 | 558,450 | -0.14(-0.90%) |
Sep 22, 2004 | 15.65 | 15.65 | 15.26 | 15.30 | 1,217,100 | -0.33(-2.13%) |
Sep 21, 2004 | 15.69 | 15.76 | 15.31 | 15.63 | 1,254,450 | -0.04(-0.23%) |
Sep 20, 2004 | 15.43 | 15.71 | 15.27 | 15.67 | 938,700 | +0.23(+1.47%) |
Sep 17, 2004 | 15.48 | 15.76 | 15.38 | 15.44 | 708,150 | -0.20(-1.25%) |
Sep 16, 2004 | 15.49 | 15.67 | 15.38 | 15.64 | 1,351,050 | +0.21(+1.35%) |
Sep 15, 2004 | 15.26 | 15.48 | 15.17 | 15.43 | 1,488,000 | +0.14(+0.93%) |
Sep 14, 2004 | 15.19 | 15.40 | 14.92 | 15.28 | 1,413,000 | +0.11(+0.73%) |
Sep 13, 2004 | 14.96 | 15.20 | 14.85 | 15.17 | 1,644,750 | +0.21(+1.40%) |
Sep 10, 2004 | 14.72 | 15.67 | 14.63 | 14.96 | 10,980,450 | +0.74(+5.22%) |
Sep 09, 2004 | 14.46 | 14.48 | 14.07 | 14.22 | 3,363,750 | -0.20(-1.39%) |
Sep 08, 2004 | 14.75 | 14.75 | 14.30 | 14.42 | 1,565,850 | -0.29(-1.99%) |
Sep 07, 2004 | 14.48 | 14.75 | 14.17 | 14.72 | 1,441,950 | +0.29(+2.00%) |
Sep 03, 2004 | 14.67 | 14.88 | 14.23 | 14.43 | 683,700 | -0.23(-1.55%) |
Sep 02, 2004 | 14.48 | 14.75 | 14.43 | 14.65 | 431,100 | +0.17(+1.20%) |
Sep 01, 2004 | 14.49 | 14.72 | 14.28 | 14.48 | 792,900 | -0.08(-0.52%) |
Aug 31, 2004 | 14.49 | 14.58 | 14.34 | 14.56 | 449,700 | +0.05(+0.34%) |
Aug 30, 2004 | 14.76 | 14.82 | 14.42 | 14.51 | 559,050 | -0.31(-2.10%) |
Aug 27, 2004 | 14.56 | 14.87 | 14.49 | 14.82 | 451,800 | +0.26(+1.80%) |
Aug 26, 2004 | 14.59 | 14.75 | 14.31 | 14.56 | 1,068,300 | +0.08(+0.58%) |
Aug 25, 2004 | 14.44 | 14.53 | 14.31 | 14.47 | 1,425,150 | -0.02(-0.12%) |
Aug 24, 2004 | 14.72 | 14.78 | 14.35 | 14.49 | 1,110,600 | -0.16(-1.12%) |
Aug 23, 2004 | 14.84 | 14.94 | 14.57 | 14.65 | 1,042,050 | -0.18(-1.20%) |
Aug 20, 2004 | 14.47 | 14.90 | 14.43 | 14.83 | 1,447,800 | +0.36(+2.52%) |
Aug 19, 2004 | 14.56 | 14.67 | 14.32 | 14.47 | 949,500 | -0.15(-1.03%) |
Aug 18, 2004 | 14.16 | 14.64 | 14.11 | 14.62 | 1,179,600 | +0.40(+2.85%) |
Aug 17, 2004 | 14.00 | 14.28 | 13.91 | 14.21 | 1,563,000 | +0.35(+2.50%) |
Aug 16, 2004 | 13.92 | 14.00 | 13.77 | 13.87 | 1,180,200 | -0.08(-0.60%) |
Aug 13, 2004 | 13.91 | 14.08 | 13.80 | 13.95 | 816,300 | +0.09(+0.64%) |
Aug 12, 2004 | 14.33 | 14.40 | 13.51 | 13.86 | 2,152,500 | -0.58(-4.03%) |
Aug 11, 2004 | 14.38 | 14.49 | 14.29 | 14.44 | 1,179,150 | -0.17(-1.16%) |
Aug 10, 2004 | 14.36 | 14.67 | 14.24 | 14.61 | 1,073,100 | +0.31(+2.14%) |
Aug 09, 2004 | 14.21 | 14.45 | 14.10 | 14.31 | 1,069,650 | +0.09(+0.63%) |
Aug 06, 2004 | 14.42 | 14.57 | 14.15 | 14.22 | 1,333,950 | -0.28(-1.96%) |
Aug 05, 2004 | 14.34 | 14.80 | 14.28 | 14.50 | 2,152,800 | +0.14(+0.96%) |
Aug 04, 2004 | 13.76 | 14.48 | 13.73 | 14.36 | 1,948,950 | +0.56(+4.06%) |
Aug 03, 2004 | 13.89 | 13.93 | 13.71 | 13.80 | 644,100 | -0.07(-0.48%) |
Aug 02, 2004 | 13.87 | 13.96 | 13.63 | 13.87 | 699,900 | -0.01(-0.10%) |
Jul 30, 2004 | 13.79 | 14.11 | 13.77 | 13.88 | 1,008,300 | -0.04(-0.29%) |
Jul 29, 2004 | 13.96 | 14.12 | 13.71 | 13.92 | 1,330,650 | -0.04(-0.32%) |
Jul 28, 2004 | 14.04 | 14.19 | 13.69 | 13.97 | 1,029,900 | -0.12(-0.88%) |
Jul 27, 2004 | 13.76 | 14.12 | 13.76 | 14.09 | 1,531,650 | +0.33(+2.39%) |
Jul 26, 2004 | 13.43 | 13.88 | 13.34 | 13.76 | 2,135,850 | +0.36(+2.72%) |
Jul 23, 2004 | 13.24 | 13.47 | 13.16 | 13.40 | 1,825,200 | +0.04(+0.30%) |
Jul 22, 2004 | 13.23 | 13.44 | 13.01 | 13.36 | 863,400 | +0.13(+0.97%) |
Jul 21, 2004 | 13.48 | 13.72 | 13.20 | 13.23 | 1,265,700 | -0.30(-2.23%) |
Jul 20, 2004 | 12.95 | 13.53 | 12.84 | 13.53 | 1,204,350 | +0.66(+5.14%) |
Jul 19, 2004 | 12.95 | 13.08 | 12.77 | 12.87 | 1,312,650 | -0.01(-0.10%) |
Jul 16, 2004 | 13.12 | 13.16 | 12.79 | 12.88 | 699,900 | -0.16(-1.23%) |
Jul 15, 2004 | 12.91 | 13.17 | 12.91 | 13.04 | 721,800 | +0.14(+1.07%) |
Jul 14, 2004 | 12.89 | 13.11 | 12.80 | 12.91 | 1,203,900 | -0.04(-0.31%) |
Jul 13, 2004 | 13.24 | 13.24 | 12.84 | 12.95 | 1,426,050 | -0.20(-1.55%) |
Jul 12, 2004 | 13.27 | 13.32 | 13.01 | 13.15 | 1,150,950 | -0.17(-1.30%) |
Jul 09, 2004 | 13.00 | 13.50 | 12.95 | 13.32 | 1,969,050 | +0.43(+3.31%) |
Jul 08, 2004 | 13.21 | 13.33 | 12.90 | 12.90 | 1,137,750 | -0.36(-2.75%) |
Jul 07, 2004 | 13.16 | 13.29 | 12.94 | 13.26 | 816,900 | +0.13(+0.98%) |
Jul 06, 2004 | 13.38 | 13.40 | 12.89 | 13.13 | 1,135,350 | -0.28(-2.09%) |
Jul 02, 2004 | 13.52 | 13.52 | 13.32 | 13.41 | 399,750 | -0.01(-0.07%) |
Jul 01, 2004 | 13.64 | 13.81 | 13.40 | 13.42 | 1,461,150 | -0.20(-1.44%) |
Jun 30, 2004 | 13.76 | 13.80 | 13.38 | 13.62 | 1,923,450 | -0.17(-1.23%) |
Jun 29, 2004 | 13.48 | 13.79 | 13.48 | 13.79 | 962,550 | +0.25(+1.84%) |
Jun 28, 2004 | 13.83 | 13.83 | 13.45 | 13.54 | 776,550 | -0.20(-1.42%) |
Jun 25, 2004 | 13.53 | 13.80 | 13.48 | 13.73 | 1,149,300 | +0.17(+1.28%) |
Jun 24, 2004 | 13.66 | 13.79 | 13.51 | 13.56 | 863,400 | -0.13(-0.94%) |
Jun 23, 2004 | 13.36 | 13.69 | 13.25 | 13.69 | 1,299,750 | +0.36(+2.67%) |
Jun 22, 2004 | 13.34 | 13.41 | 13.23 | 13.33 | 953,550 | +0.00(+0.00%) |
Jun 21, 2004 | 13.17 | 13.50 | 13.06 | 13.33 | 1,721,850 | +0.23(+1.73%) |
Jun 18, 2004 | 12.88 | 13.23 | 12.80 | 13.11 | 1,498,650 | +0.20(+1.51%) |
Jun 17, 2004 | 13.11 | 13.11 | 12.81 | 12.91 | 1,115,700 | -0.20(-1.53%) |
Jun 16, 2004 | 13.29 | 13.31 | 13.02 | 13.11 | 1,254,300 | -0.20(-1.47%) |
Jun 15, 2004 | 13.13 | 13.43 | 13.09 | 13.31 | 1,846,800 | +0.22(+1.66%) |
Jun 14, 2004 | 12.89 | 13.16 | 12.80 | 13.09 | 1,849,050 | +0.07(+0.55%) |
Jun 10, 2004 | 12.59 | 13.11 | 12.58 | 13.02 | 1,897,950 | +0.41(+3.24%) |
Jun 09, 2004 | 12.70 | 12.81 | 12.38 | 12.61 | 3,699,900 | -0.12(-0.98%) |
Jun 08, 2004 | 12.20 | 13.04 | 12.18 | 12.73 | 18,444,300 | -0.72(-5.35%) |
Jun 07, 2004 | 13.50 | 13.56 | 13.17 | 13.45 | 1,843,200 | +0.10(+0.73%) |
Jun 04, 2004 | 13.06 | 13.45 | 12.93 | 13.36 | 1,254,750 | +0.48(+3.76%) |
Jun 03, 2004 | 13.10 | 13.32 | 12.87 | 12.87 | 879,900 | -0.27(-2.06%) |
Jun 02, 2004 | 13.08 | 13.22 | 12.68 | 13.14 | 1,845,900 | -0.09(-0.67%) |
Jun 01, 2004 | 13.27 | 13.51 | 13.05 | 13.23 | 1,149,150 | +0.00(+0.00%) |
May 28, 2004 | 13.46 | 13.46 | 13.12 | 13.23 | 743,250 | -0.28(-2.04%) |
May 27, 2004 | 13.24 | 13.57 | 13.11 | 13.51 | 897,900 | +0.22(+1.67%) |
May 26, 2004 | 13.36 | 13.55 | 13.06 | 13.28 | 971,250 | -0.05(-0.37%) |
May 25, 2004 | 12.80 | 13.39 | 12.73 | 13.33 | 1,299,900 | +0.56(+4.42%) |
May 24, 2004 | 12.72 | 12.87 | 12.63 | 12.77 | 766,200 | +0.18(+1.41%) |
May 21, 2004 | 12.58 | 12.84 | 12.39 | 12.59 | 874,200 | +0.08(+0.60%) |
May 20, 2004 | 12.68 | 12.82 | 12.41 | 12.52 | 1,585,050 | -0.05(-0.42%) |
May 19, 2004 | 12.47 | 12.93 | 12.47 | 12.57 | 1,515,450 | +0.13(+1.04%) |
May 18, 2004 | 12.68 | 12.74 | 12.38 | 12.44 | 1,179,750 | -0.25(-1.96%) |
May 17, 2004 | 12.78 | 12.82 | 12.24 | 12.69 | 2,024,700 | -0.20(-1.59%) |
May 14, 2004 | 13.04 | 13.13 | 12.84 | 12.89 | 805,500 | -0.11(-0.86%) |
May 13, 2004 | 12.91 | 13.26 | 12.87 | 13.00 | 1,413,450 | +0.10(+0.76%) |
May 12, 2004 | 13.01 | 13.10 | 12.62 | 12.91 | 2,472,600 | -0.10(-0.79%) |
May 11, 2004 | 13.18 | 13.44 | 12.61 | 13.01 | 2,542,800 | -0.08(-0.58%) |
May 10, 2004 | 13.53 | 13.60 | 12.80 | 13.08 | 2,396,550 | -0.50(-3.70%) |
May 07, 2004 | 13.63 | 13.89 | 13.35 | 13.59 | 1,550,100 | -0.11(-0.78%) |
May 06, 2004 | 13.84 | 13.90 | 13.41 | 13.69 | 1,079,700 | -0.11(-0.77%) |
May 05, 2004 | 13.71 | 13.94 | 13.51 | 13.80 | 1,492,500 | +0.07(+0.52%) |
May 04, 2004 | 13.45 | 13.78 | 13.30 | 13.73 | 1,177,050 | +0.33(+2.49%) |
May 03, 2004 | 12.83 | 13.54 | 12.67 | 13.40 | 2,017,800 | +0.56(+4.33%) |
Apr 30, 2004 | 13.28 | 13.44 | 12.66 | 12.84 | 1,941,300 | -0.24(-1.83%) |
Apr 29, 2004 | 13.61 | 13.70 | 12.80 | 13.08 | 2,435,550 | -0.50(-3.70%) |
Apr 28, 2004 | 13.56 | 13.68 | 13.51 | 13.58 | 914,700 | -0.06(-0.46%) |
Apr 27, 2004 | 13.81 | 13.86 | 13.36 | 13.64 | 2,255,700 | -0.20(-1.44%) |
Apr 26, 2004 | 13.95 | 14.03 | 13.75 | 13.84 | 852,150 | -0.16(-1.14%) |
Apr 23, 2004 | 14.12 | 14.20 | 13.75 | 14.00 | 1,336,950 | -0.11(-0.79%) |
Apr 22, 2004 | 13.98 | 14.28 | 13.87 | 14.12 | 1,062,600 | +0.08(+0.60%) |
Apr 21, 2004 | 14.04 | 14.15 | 13.78 | 14.03 | 1,303,950 | -0.04(-0.32%) |
Apr 20, 2004 | 14.25 | 14.43 | 14.01 | 14.08 | 1,648,200 | -0.16(-1.12%) |
Apr 19, 2004 | 13.79 | 14.29 | 13.79 | 14.24 | 1,854,300 | +0.35(+2.50%) |
Apr 16, 2004 | 14.07 | 14.14 | 13.68 | 13.89 | 1,339,050 | -0.26(-1.85%) |
Apr 15, 2004 | 14.08 | 14.39 | 13.64 | 14.15 | 4,471,350 | -0.04(-0.25%) |
Apr 14, 2004 | 13.10 | 14.22 | 12.99 | 14.19 | 19,392,600 | -1.46(-9.32%) |
Apr 13, 2004 | 16.12 | 16.12 | 15.63 | 15.64 | 820,800 | -0.39(-2.44%) |
Apr 12, 2004 | 15.67 | 16.04 | 15.67 | 16.04 | 697,800 | +0.17(+1.09%) |
Apr 08, 2004 | 16.09 | 16.23 | 15.85 | 15.86 | 951,900 | -0.16(-0.97%) |
Apr 07, 2004 | 15.82 | 16.04 | 15.68 | 16.02 | 1,204,950 | +0.08(+0.53%) |
Apr 06, 2004 | 16.49 | 16.49 | 15.92 | 15.93 | 1,272,600 | -0.58(-3.50%) |
Apr 05, 2004 | 16.44 | 16.63 | 16.34 | 16.51 | 1,448,850 | +0.07(+0.43%) |
Apr 02, 2004 | 16.60 | 16.64 | 16.13 | 16.44 | 1,453,650 | +0.01(+0.08%) |