Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,011 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,176 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,780 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.77 | 1,215,428 | +0.66(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,784 | +0.77(+2.83%) |
Mar 23, 2005 | 27.26 | 27.44 | 26.78 | 27.34 | 1,326,415 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,605 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,438 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,323 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,847 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,697 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.42 | 26.91 | 27.04 | 738,098 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,745 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.22 | 27.36 | 417,186 | -0.07(-0.26%) |
Mar 10, 2005 | 27.62 | 27.62 | 27.11 | 27.43 | 530,983 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,637 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,647 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,384 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,700 | -0.18(-0.67%) |
Mar 03, 2005 | 27.50 | 27.68 | 26.97 | 27.38 | 687,177 | -0.15(-0.55%) |
Mar 02, 2005 | 27.30 | 27.66 | 27.17 | 27.53 | 470,648 | +0.02(+0.09%) |
Mar 01, 2005 | 27.18 | 27.64 | 27.18 | 27.50 | 563,164 | +0.32(+1.18%) |
Feb 28, 2005 | 27.01 | 27.27 | 26.95 | 27.18 | 516,413 | +0.02(+0.09%) |
Feb 25, 2005 | 26.55 | 27.21 | 26.51 | 27.16 | 623,224 | +0.53(+1.98%) |
Feb 24, 2005 | 26.21 | 26.84 | 26.12 | 26.63 | 593,667 | +0.48(+1.83%) |
Feb 23, 2005 | 26.17 | 26.68 | 26.14 | 26.15 | 534,829 | -0.06(-0.21%) |
Feb 22, 2005 | 26.58 | 26.70 | 26.07 | 26.21 | 886,845 | -0.37(-1.38%) |
Feb 18, 2005 | 26.84 | 27.10 | 26.56 | 26.58 | 378,951 | -0.14(-0.54%) |
Feb 17, 2005 | 27.16 | 27.16 | 26.68 | 26.72 | 452,713 | -0.54(-1.99%) |
Feb 16, 2005 | 27.42 | 27.68 | 27.18 | 27.26 | 483,230 | -0.30(-1.07%) |
Feb 15, 2005 | 27.07 | 27.64 | 26.98 | 27.56 | 883,073 | +0.49(+1.80%) |
Feb 14, 2005 | 27.24 | 27.51 | 26.92 | 27.07 | 432,810 | -0.17(-0.62%) |
Feb 11, 2005 | 27.08 | 27.51 | 26.82 | 27.24 | 888,011 | +0.06(+0.24%) |
Feb 10, 2005 | 27.30 | 27.30 | 26.56 | 27.18 | 1,399,456 | +0.02(+0.06%) |
Feb 09, 2005 | 26.37 | 27.34 | 26.36 | 27.16 | 2,949,740 | +1.50(+5.85%) |
Feb 08, 2005 | 25.40 | 25.73 | 25.30 | 25.66 | 1,013,661 | +0.20(+0.78%) |
Feb 07, 2005 | 25.68 | 25.80 | 25.43 | 25.46 | 1,078,201 | -0.10(-0.41%) |
Feb 04, 2005 | 25.75 | 25.94 | 25.55 | 25.56 | 763,524 | -0.18(-0.71%) |
Feb 03, 2005 | 25.82 | 26.14 | 25.63 | 25.75 | 969,755 | -0.02(-0.09%) |
Feb 02, 2005 | 26.12 | 26.15 | 25.67 | 25.77 | 1,210,571 | -0.28(-1.07%) |
Feb 01, 2005 | 25.78 | 26.34 | 25.78 | 26.05 | 816,661 | +0.19(+0.74%) |
Jan 31, 2005 | 25.93 | 26.15 | 25.75 | 25.86 | 1,052,904 | +0.10(+0.40%) |
Jan 28, 2005 | 25.80 | 25.91 | 25.45 | 25.75 | 903,385 | +0.08(+0.31%) |
Jan 27, 2005 | 25.59 | 25.91 | 25.27 | 25.67 | 1,339,311 | +0.61(+2.42%) |
Jan 26, 2005 | 24.55 | 25.16 | 24.38 | 25.07 | 953,687 | +0.73(+3.02%) |
Jan 25, 2005 | 24.29 | 24.49 | 24.24 | 24.33 | 850,913 | +0.25(+1.03%) |
Jan 24, 2005 | 23.92 | 24.27 | 23.89 | 24.08 | 629,020 | +0.10(+0.43%) |
Jan 21, 2005 | 23.92 | 24.23 | 23.92 | 23.98 | 683,055 | +0.08(+0.33%) |
Jan 20, 2005 | 24.48 | 24.59 | 23.87 | 23.90 | 1,642,085 | -0.73(-2.98%) |
Jan 19, 2005 | 24.88 | 24.93 | 24.53 | 24.64 | 646,705 | -0.30(-1.19%) |
Jan 18, 2005 | 24.88 | 25.03 | 24.72 | 24.93 | 707,651 | +0.10(+0.42%) |
Jan 14, 2005 | 24.68 | 24.84 | 24.60 | 24.83 | 369,432 | +0.14(+0.58%) |
Jan 13, 2005 | 24.96 | 25.11 | 24.63 | 24.68 | 719,506 | -0.37(-1.47%) |
Jan 12, 2005 | 25.27 | 25.27 | 24.80 | 25.05 | 942,521 | -0.09(-0.35%) |
Jan 11, 2005 | 24.82 | 25.32 | 24.72 | 25.14 | 916,161 | +0.29(+1.16%) |
Jan 10, 2005 | 24.82 | 25.11 | 24.56 | 24.85 | 370,043 | -0.02(-0.10%) |
Jan 07, 2005 | 25.06 | 25.06 | 24.60 | 24.88 | 968,314 | -0.03(-0.13%) |
Jan 06, 2005 | 24.56 | 24.99 | 24.44 | 24.91 | 946,182 | -0.01(-0.03%) |
Jan 05, 2005 | 25.49 | 25.52 | 24.68 | 24.92 | 740,520 | -0.45(-1.76%) |
Jan 04, 2005 | 25.85 | 25.85 | 25.19 | 25.36 | 765,097 | -0.46(-1.76%) |
Jan 03, 2005 | 25.88 | 26.03 | 25.57 | 25.82 | 539,188 | -0.12(-0.46%) |
Dec 31, 2004 | 25.98 | 26.19 | 25.76 | 25.94 | 463,685 | -0.08(-0.31%) |
Dec 30, 2004 | 26.03 | 26.12 | 25.78 | 26.02 | 351,144 | +0.00(+0.00%) |
Dec 29, 2004 | 25.88 | 26.04 | 25.77 | 26.02 | 522,898 | +0.18(+0.71%) |
Dec 28, 2004 | 25.23 | 26.04 | 25.23 | 25.83 | 718,812 | +0.57(+2.24%) |
Dec 27, 2004 | 25.52 | 25.54 | 25.00 | 25.27 | 384,193 | -0.10(-0.41%) |
Dec 23, 2004 | 25.39 | 25.47 | 25.10 | 25.37 | 318,721 | -0.10(-0.41%) |
Dec 22, 2004 | 25.23 | 25.59 | 25.23 | 25.47 | 324,730 | +0.14(+0.57%) |
Dec 21, 2004 | 25.16 | 25.43 | 25.12 | 25.33 | 402,595 | +0.22(+0.86%) |
Dec 20, 2004 | 25.28 | 25.43 | 24.95 | 25.11 | 497,235 | -0.10(-0.41%) |
Dec 17, 2004 | 25.30 | 25.81 | 25.10 | 25.22 | 643,451 | -0.26(-1.03%) |
Dec 16, 2004 | 25.68 | 25.82 | 25.33 | 25.48 | 608,524 | -0.35(-1.36%) |
Dec 15, 2004 | 25.73 | 25.95 | 25.57 | 25.83 | 584,238 | +0.10(+0.40%) |
Dec 14, 2004 | 25.52 | 25.83 | 25.35 | 25.73 | 554,695 | +0.22(+0.85%) |
Dec 13, 2004 | 25.43 | 25.56 | 25.20 | 25.51 | 534,790 | +0.14(+0.54%) |
Dec 10, 2004 | 25.76 | 25.76 | 25.16 | 25.38 | 541,425 | -0.26(-1.00%) |
Dec 09, 2004 | 25.64 | 25.80 | 25.17 | 25.63 | 1,056,562 | +8.57(+50.26%) |
Dec 08, 2004 | 17.00 | 17.17 | 16.82 | 17.06 | 949,216 | +0.08(+0.48%) |
Dec 07, 2004 | 17.38 | 17.39 | 16.95 | 16.98 | 896,262 | -0.34(-1.99%) |
Dec 06, 2004 | 17.08 | 17.32 | 16.92 | 17.32 | 1,090,800 | -0.16(-0.91%) |
Dec 03, 2004 | 17.72 | 17.72 | 17.44 | 17.48 | 987,710 | -0.27(-1.52%) |
Dec 02, 2004 | 17.75 | 17.84 | 17.60 | 17.75 | 791,295 | -0.09(-0.48%) |
Dec 01, 2004 | 17.47 | 17.84 | 17.25 | 17.84 | 1,041,978 | +0.48(+2.76%) |
Nov 30, 2004 | 17.45 | 17.52 | 17.30 | 17.36 | 1,000,667 | -0.10(-0.57%) |
Nov 29, 2004 | 17.49 | 17.59 | 17.29 | 17.46 | 854,388 | +0.06(+0.35%) |
Nov 26, 2004 | 17.42 | 17.49 | 17.38 | 17.40 | 209,372 | -0.04(-0.22%) |
Nov 24, 2004 | 17.09 | 17.53 | 17.06 | 17.44 | 665,484 | +0.28(+1.64%) |
Nov 23, 2004 | 16.88 | 17.17 | 16.88 | 17.16 | 691,772 | +0.23(+1.38%) |
Nov 22, 2004 | 16.71 | 16.95 | 16.67 | 16.92 | 701,349 | +0.18(+1.10%) |
Nov 19, 2004 | 17.11 | 17.11 | 16.67 | 16.74 | 1,103,006 | -0.36(-2.12%) |
Nov 18, 2004 | 17.06 | 17.16 | 16.78 | 17.10 | 1,146,758 | +0.03(+0.17%) |
Nov 17, 2004 | 17.05 | 17.30 | 16.91 | 17.07 | 852,886 | +0.01(+0.06%) |
Nov 16, 2004 | 17.36 | 17.36 | 17.04 | 17.06 | 747,167 | -0.31(-1.78%) |
Nov 15, 2004 | 17.34 | 17.40 | 17.05 | 17.37 | 1,143,002 | +0.05(+0.31%) |
Nov 12, 2004 | 17.33 | 17.36 | 16.94 | 17.31 | 1,146,758 | +0.02(+0.14%) |
Nov 11, 2004 | 16.84 | 17.39 | 16.70 | 17.29 | 1,425,608 | +0.53(+3.18%) |
Nov 10, 2004 | 16.77 | 17.07 | 16.70 | 16.76 | 1,353,313 | +0.16(+0.94%) |
Nov 09, 2004 | 16.39 | 16.68 | 16.36 | 16.60 | 1,080,848 | +0.23(+1.43%) |
Nov 08, 2004 | 16.70 | 16.73 | 16.25 | 16.37 | 1,127,041 | -0.37(-2.21%) |
Nov 05, 2004 | 16.49 | 16.80 | 16.43 | 16.74 | 1,539,776 | +0.31(+1.90%) |
Nov 04, 2004 | 15.98 | 16.45 | 15.93 | 16.42 | 947,526 | +0.45(+2.85%) |
Nov 03, 2004 | 15.95 | 16.21 | 15.80 | 15.97 | 1,028,270 | +0.23(+1.49%) |
Nov 02, 2004 | 15.73 | 15.97 | 15.67 | 15.73 | 1,110,705 | -0.05(-0.31%) |
Nov 01, 2004 | 15.44 | 15.83 | 15.32 | 15.78 | 660,226 | +0.37(+2.42%) |
Oct 29, 2004 | 15.45 | 15.64 | 15.32 | 15.41 | 987,522 | -0.01(-0.07%) |
Oct 28, 2004 | 15.55 | 15.57 | 15.29 | 15.42 | 758,809 | -0.23(-1.45%) |
Oct 27, 2004 | 15.43 | 15.68 | 15.27 | 15.65 | 684,637 | +0.28(+1.80%) |
Oct 26, 2004 | 15.27 | 15.44 | 15.16 | 15.37 | 959,356 | +0.11(+0.72%) |
Oct 25, 2004 | 15.37 | 15.39 | 15.16 | 15.26 | 698,345 | -0.13(-0.85%) |
Oct 22, 2004 | 15.56 | 15.63 | 15.27 | 15.39 | 681,820 | -0.13(-0.85%) |
Oct 21, 2004 | 15.84 | 15.86 | 15.35 | 15.53 | 1,345,802 | -0.25(-1.58%) |
Oct 20, 2004 | 15.19 | 16.31 | 15.13 | 15.77 | 3,660,538 | +0.54(+3.57%) |
Oct 19, 2004 | 15.28 | 15.47 | 15.23 | 15.23 | 975,317 | -0.05(-0.35%) |
Oct 18, 2004 | 15.04 | 15.36 | 14.84 | 15.28 | 907,717 | +0.24(+1.58%) |
Oct 15, 2004 | 14.89 | 15.13 | 14.85 | 15.05 | 755,241 | +0.24(+1.61%) |
Oct 14, 2004 | 15.16 | 15.20 | 14.81 | 14.81 | 1,243,088 | -0.18(-1.18%) |
Oct 13, 2004 | 14.91 | 15.17 | 14.91 | 14.99 | 992,405 | +0.08(+0.52%) |
Oct 12, 2004 | 14.79 | 14.95 | 14.69 | 14.91 | 1,056,061 | +0.07(+0.45%) |
Oct 11, 2004 | 14.96 | 15.08 | 14.71 | 14.84 | 503,995 | -0.14(-0.92%) |
Oct 08, 2004 | 14.91 | 15.14 | 14.91 | 14.98 | 977,946 | -0.06(-0.38%) |
Oct 07, 2004 | 15.15 | 15.19 | 15.00 | 15.04 | 772,705 | -0.18(-1.19%) |
Oct 06, 2004 | 15.22 | 15.39 | 15.17 | 15.22 | 1,093,992 | +0.01(+0.05%) |
Oct 05, 2004 | 15.30 | 15.30 | 15.17 | 15.21 | 693,087 | -0.13(-0.88%) |
Oct 04, 2004 | 15.34 | 15.64 | 15.31 | 15.34 | 1,446,263 | +0.10(+0.65%) |
Oct 01, 2004 | 15.48 | 15.48 | 15.19 | 15.24 | 706,982 | -0.16(-1.06%) |
Sep 30, 2004 | 15.43 | 15.47 | 15.16 | 15.41 | 823,780 | -0.02(-0.16%) |
Sep 29, 2004 | 15.09 | 15.50 | 15.09 | 15.43 | 969,120 | +0.33(+2.21%) |
Sep 28, 2004 | 15.09 | 15.16 | 14.88 | 15.10 | 891,756 | +0.06(+0.40%) |
Sep 27, 2004 | 15.25 | 15.28 | 15.00 | 15.04 | 836,549 | -0.23(-1.53%) |
Sep 24, 2004 | 14.83 | 15.51 | 14.75 | 15.27 | 1,261,866 | +0.43(+2.87%) |
Sep 23, 2004 | 14.77 | 15.18 | 14.71 | 14.85 | 818,335 | -0.03(-0.22%) |
Sep 22, 2004 | 14.93 | 14.96 | 14.76 | 14.88 | 1,030,336 | -0.17(-1.16%) |
Sep 21, 2004 | 14.72 | 15.27 | 14.72 | 15.05 | 1,664,273 | +0.29(+2.00%) |
Sep 20, 2004 | 14.83 | 14.88 | 14.69 | 14.76 | 886,498 | -0.13(-0.88%) |
Sep 17, 2004 | 14.74 | 15.05 | 14.73 | 14.89 | 847,065 | +0.06(+0.41%) |
Sep 16, 2004 | 14.73 | 14.98 | 14.68 | 14.83 | 652,903 | +0.10(+0.67%) |
Sep 15, 2004 | 14.67 | 14.82 | 14.50 | 14.73 | 1,083,101 | -0.01(-0.10%) |
Sep 14, 2004 | 14.73 | 14.87 | 14.69 | 14.74 | 589,246 | -0.00(-0.02%) |
Sep 13, 2004 | 14.62 | 14.82 | 14.61 | 14.75 | 1,018,318 | +0.10(+0.68%) |
Sep 10, 2004 | 14.63 | 14.73 | 14.47 | 14.65 | 856,078 | -0.08(-0.55%) |
Sep 09, 2004 | 14.60 | 14.79 | 14.56 | 14.73 | 673,558 | +0.16(+1.10%) |
Sep 08, 2004 | 14.56 | 14.82 | 14.45 | 14.57 | 999,728 | -0.04(-0.29%) |
Sep 07, 2004 | 14.43 | 14.88 | 14.37 | 14.61 | 1,835,339 | -0.26(-1.77%) |
Sep 03, 2004 | 14.82 | 14.92 | 14.74 | 14.88 | 525,589 | +0.09(+0.60%) |
Sep 02, 2004 | 14.88 | 15.00 | 14.52 | 14.79 | 1,070,145 | -0.12(-0.83%) |
Sep 01, 2004 | 14.72 | 14.91 | 14.61 | 14.91 | 729,328 | +0.22(+1.50%) |
Aug 31, 2004 | 14.52 | 14.70 | 14.49 | 14.69 | 714,306 | +0.20(+1.40%) |
Aug 30, 2004 | 14.51 | 14.62 | 14.47 | 14.49 | 645,391 | -0.05(-0.34%) |
Aug 27, 2004 | 14.57 | 14.61 | 14.38 | 14.54 | 610,089 | +0.01(+0.07%) |
Aug 26, 2004 | 14.37 | 14.64 | 14.23 | 14.53 | 703,227 | +0.12(+0.86%) |
Aug 25, 2004 | 14.35 | 14.42 | 14.10 | 14.40 | 1,600,429 | -0.09(-0.64%) |
Aug 24, 2004 | 14.21 | 14.54 | 14.21 | 14.50 | 868,847 | +0.33(+2.33%) |
Aug 23, 2004 | 14.27 | 14.37 | 14.17 | 14.17 | 596,569 | -0.07(-0.50%) |
Aug 20, 2004 | 14.01 | 14.24 | 13.99 | 14.24 | 589,458 | +0.18(+1.29%) |
Aug 19, 2004 | 14.06 | 14.16 | 13.98 | 14.06 | 579,669 | +0.01(+0.05%) |
Aug 18, 2004 | 13.98 | 14.13 | 13.89 | 14.05 | 1,318,762 | +0.02(+0.15%) |
Aug 17, 2004 | 13.83 | 14.14 | 13.80 | 14.03 | 1,253,979 | +0.20(+1.44%) |
Aug 16, 2004 | 13.72 | 13.88 | 13.56 | 13.83 | 833,920 | +0.12(+0.85%) |
Aug 13, 2004 | 13.64 | 13.87 | 13.56 | 13.71 | 771,015 | +0.12(+0.89%) |
Aug 12, 2004 | 14.05 | 14.08 | 13.54 | 13.59 | 1,152,767 | -0.45(-3.21%) |
Aug 11, 2004 | 13.96 | 14.13 | 13.76 | 14.04 | 1,824,635 | -0.11(-0.78%) |
Aug 10, 2004 | 13.71 | 14.22 | 13.62 | 14.15 | 1,212,668 | +0.48(+3.51%) |
Aug 09, 2004 | 13.80 | 13.96 | 13.65 | 13.67 | 613,657 | -0.09(-0.62%) |
Aug 06, 2004 | 13.87 | 13.88 | 13.65 | 13.76 | 1,705,772 | -0.14(-1.02%) |
Aug 05, 2004 | 14.32 | 14.35 | 13.90 | 13.90 | 1,371,903 | -0.40(-2.81%) |
Aug 04, 2004 | 14.48 | 14.51 | 14.22 | 14.30 | 916,918 | -0.21(-1.44%) |
Aug 03, 2004 | 14.90 | 14.90 | 14.46 | 14.51 | 980,950 | -0.37(-2.46%) |
Aug 02, 2004 | 14.66 | 14.93 | 14.66 | 14.88 | 710,926 | +0.05(+0.31%) |
Jul 30, 2004 | 14.87 | 14.89 | 14.67 | 14.83 | 1,034,655 | -0.04(-0.29%) |
Jul 29, 2004 | 14.89 | 14.94 | 14.73 | 14.87 | 546,996 | +0.01(+0.05%) |
Jul 28, 2004 | 15.04 | 15.04 | 14.72 | 14.87 | 731,206 | -0.12(-0.81%) |
Jul 27, 2004 | 14.67 | 15.07 | 14.60 | 14.99 | 1,259,988 | +0.38(+2.63%) |
Jul 26, 2004 | 14.62 | 14.82 | 14.54 | 14.60 | 856,454 | -0.01(-0.07%) |
Jul 23, 2004 | 14.76 | 14.80 | 14.49 | 14.61 | 1,079,346 | -0.15(-0.99%) |
Jul 22, 2004 | 14.68 | 14.89 | 14.39 | 14.76 | 1,065,075 | +0.07(+0.51%) |
Jul 21, 2004 | 14.44 | 15.06 | 14.44 | 14.68 | 4,542,905 | +0.27(+1.90%) |
Jul 20, 2004 | 14.19 | 14.54 | 14.18 | 14.41 | 2,690,103 | +0.17(+1.20%) |
Jul 19, 2004 | 14.31 | 14.52 | 14.23 | 14.24 | 2,524,858 | -0.01(-0.05%) |
Jul 16, 2004 | 15.04 | 15.04 | 14.24 | 14.25 | 2,261,218 | -0.70(-4.66%) |
Jul 15, 2004 | 14.19 | 14.98 | 14.17 | 14.94 | 1,635,355 | +0.74(+5.20%) |
Jul 14, 2004 | 14.08 | 14.61 | 14.03 | 14.20 | 924,805 | +0.07(+0.50%) |
Jul 13, 2004 | 14.22 | 14.29 | 14.09 | 14.13 | 587,556 | -0.07(-0.50%) |
Jul 12, 2004 | 14.05 | 14.23 | 13.93 | 14.20 | 676,750 | +0.11(+0.76%) |
Jul 09, 2004 | 13.86 | 14.11 | 13.86 | 14.10 | 528,406 | +0.21(+1.53%) |
Jul 08, 2004 | 13.84 | 13.99 | 13.78 | 13.89 | 685,576 | +0.02(+0.15%) |
Jul 07, 2004 | 13.69 | 14.11 | 13.62 | 13.86 | 1,469,735 | +0.27(+2.01%) |
Jul 06, 2004 | 13.78 | 13.78 | 13.41 | 13.59 | 1,330,592 | -0.17(-1.26%) |
Jul 02, 2004 | 13.92 | 13.98 | 13.76 | 13.76 | 497,235 | -0.17(-1.20%) |
Jul 01, 2004 | 14.08 | 14.19 | 13.92 | 13.93 | 983,016 | -0.20(-1.38%) |
Jun 30, 2004 | 14.13 | 14.16 | 13.79 | 14.13 | 1,802,665 | +0.07(+0.48%) |
Jun 29, 2004 | 14.27 | 14.29 | 14.05 | 14.06 | 1,179,431 | -0.20(-1.39%) |
Jun 28, 2004 | 14.58 | 14.59 | 14.20 | 14.26 | 713,930 | -0.30(-2.07%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.46 | 14.56 | 830,352 | -0.01(-0.10%) |
Jun 24, 2004 | 14.48 | 14.58 | 14.44 | 14.57 | 846,501 | +0.00(+0.02%) |
Jun 23, 2004 | 14.43 | 14.76 | 14.42 | 14.57 | 1,500,155 | +0.11(+0.79%) |
Jun 22, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 753,551 | -0.10(-0.66%) |
Jun 21, 2004 | 14.56 | 14.64 | 14.50 | 14.55 | 620,041 | -0.09(-0.58%) |
Jun 18, 2004 | 14.62 | 14.71 | 14.56 | 14.64 | 556,948 | -0.01(-0.07%) |
Jun 17, 2004 | 14.55 | 14.65 | 14.38 | 14.65 | 717,122 | -0.03(-0.19%) |
Jun 16, 2004 | 14.68 | 14.75 | 14.51 | 14.68 | 560,704 | +0.13(+0.88%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.38 | 14.55 | 653,278 | +0.21(+1.44%) |
Jun 14, 2004 | 14.47 | 14.70 | 14.34 | 14.34 | 607,273 | -0.24(-1.63%) |
Jun 10, 2004 | 14.76 | 14.77 | 14.58 | 14.58 | 596,381 | -0.09(-0.60%) |
Jun 09, 2004 | 14.39 | 14.76 | 14.29 | 14.67 | 1,639,299 | +0.28(+1.95%) |
Jun 08, 2004 | 14.38 | 14.61 | 14.33 | 14.39 | 801,810 | -0.05(-0.32%) |
Jun 07, 2004 | 14.12 | 14.44 | 14.06 | 14.44 | 1,007,239 | +0.43(+3.04%) |
Jun 04, 2004 | 14.18 | 14.27 | 13.95 | 14.01 | 1,052,681 | -0.13(-0.90%) |
Jun 03, 2004 | 13.62 | 14.23 | 13.58 | 14.14 | 2,339,522 | +0.38(+2.75%) |
Jun 02, 2004 | 14.02 | 14.05 | 13.75 | 13.76 | 690,646 | -0.18(-1.29%) |
Jun 01, 2004 | 13.74 | 14.05 | 13.72 | 13.94 | 1,018,693 | +0.09(+0.62%) |
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,472 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,467 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,762 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,221 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,560 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,136 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,070 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,389 | -0.24(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,417 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,721 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.55 | 14.22 | 14.31 | 1,805,857 | +0.07(+0.52%) |
May 13, 2004 | 14.82 | 14.82 | 14.13 | 14.23 | 4,089,985 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,274 | -0.27(-1.74%) |
May 11, 2004 | 15.04 | 15.37 | 14.84 | 15.32 | 1,384,484 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,650 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,650 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,656 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.64 | 15.18 | 15.57 | 960,858 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,342 | -0.00(-0.02%) |
May 03, 2004 | 15.09 | 15.32 | 14.99 | 15.19 | 785,098 | +0.17(+1.11%) |
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,732 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,220 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,251 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,664 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,287 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,849 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,162 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,559 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,416 | -0.56(-3.42%) |
Apr 19, 2004 | 16.51 | 16.72 | 16.36 | 16.52 | 545,118 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,497 | +0.30(+1.86%) |
Apr 15, 2004 | 16.45 | 16.50 | 16.12 | 16.18 | 968,932 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,016 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,486 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,348 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,513 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,231 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,359 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,938 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,861 | +0.01(+0.04%) |