Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.40 | 23.72 | 23.36 | 23.51 | 1,415,462 | +0.12(+0.52%) |
Mar 30, 2005 | 23.22 | 23.46 | 23.22 | 23.39 | 2,122,865 | +0.60(+2.65%) |
Mar 29, 2005 | 23.11 | 23.18 | 22.32 | 22.78 | 2,403,820 | -0.42(-1.80%) |
Mar 28, 2005 | 23.93 | 23.95 | 23.03 | 23.20 | 1,233,310 | -0.58(-2.46%) |
Mar 24, 2005 | 23.69 | 23.88 | 23.69 | 23.78 | 1,017,456 | +0.15(+0.64%) |
Mar 23, 2005 | 24.16 | 24.16 | 23.47 | 23.63 | 1,691,157 | -0.72(-2.95%) |
Mar 22, 2005 | 24.46 | 24.51 | 24.25 | 24.35 | 1,095,709 | -0.15(-0.63%) |
Mar 21, 2005 | 24.51 | 24.55 | 24.09 | 24.51 | 1,364,663 | -0.09(-0.36%) |
Mar 18, 2005 | 24.51 | 24.69 | 24.44 | 24.59 | 1,001,509 | +0.11(+0.46%) |
Mar 17, 2005 | 24.50 | 24.51 | 24.34 | 24.48 | 1,255,339 | -0.21(-0.87%) |
Mar 16, 2005 | 24.59 | 24.71 | 24.46 | 24.70 | 747,515 | +0.10(+0.41%) |
Mar 15, 2005 | 25.14 | 25.14 | 24.37 | 24.59 | 1,715,488 | -0.69(-2.73%) |
Mar 14, 2005 | 25.45 | 25.50 | 25.17 | 25.28 | 591,666 | -0.24(-0.95%) |
Mar 11, 2005 | 24.98 | 25.79 | 24.98 | 25.53 | 1,057,898 | +0.53(+2.11%) |
Mar 10, 2005 | 24.98 | 25.11 | 24.90 | 25.00 | 642,136 | +0.01(+0.03%) |
Mar 09, 2005 | 25.47 | 25.47 | 24.98 | 24.99 | 757,708 | -0.53(-2.08%) |
Mar 08, 2005 | 25.65 | 25.66 | 25.41 | 25.52 | 1,096,860 | -0.17(-0.65%) |
Mar 07, 2005 | 25.95 | 25.95 | 25.32 | 25.69 | 936,901 | -0.02(-0.09%) |
Mar 04, 2005 | 25.18 | 25.88 | 25.18 | 25.71 | 1,032,416 | +0.54(+2.13%) |
Mar 03, 2005 | 25.30 | 25.54 | 25.10 | 25.18 | 565,527 | -0.04(-0.18%) |
Mar 02, 2005 | 25.14 | 25.53 | 25.14 | 25.22 | 364,633 | +0.06(+0.23%) |
Mar 01, 2005 | 25.12 | 25.32 | 24.90 | 25.17 | 965,013 | +0.11(+0.42%) |
Feb 28, 2005 | 25.30 | 25.30 | 24.98 | 25.06 | 683,400 | -0.29(-1.15%) |
Feb 25, 2005 | 24.74 | 25.36 | 24.74 | 25.35 | 394,718 | +0.59(+2.37%) |
Feb 24, 2005 | 24.27 | 24.80 | 24.27 | 24.77 | 382,388 | +0.43(+1.75%) |
Feb 23, 2005 | 24.33 | 24.60 | 24.27 | 24.34 | 626,518 | +0.02(+0.08%) |
Feb 22, 2005 | 24.66 | 24.72 | 24.29 | 24.32 | 641,314 | -0.49(-1.99%) |
Feb 18, 2005 | 25.00 | 25.02 | 24.75 | 24.81 | 468,532 | -0.29(-1.15%) |
Feb 17, 2005 | 25.10 | 25.39 | 25.05 | 25.10 | 827,248 | +0.04(+0.16%) |
Feb 16, 2005 | 24.29 | 25.26 | 24.29 | 25.06 | 1,854,732 | +0.79(+3.26%) |
Feb 15, 2005 | 24.19 | 24.53 | 23.95 | 24.27 | 210,100 | +0.10(+0.42%) |
Feb 14, 2005 | 24.17 | 24.33 | 24.10 | 24.17 | 467,875 | -0.03(-0.13%) |
Feb 11, 2005 | 24.23 | 24.29 | 24.16 | 24.20 | 991,974 | +0.00(+0.00%) |
Feb 10, 2005 | 24.23 | 24.33 | 24.09 | 24.20 | 366,442 | +0.03(+0.13%) |
Feb 09, 2005 | 24.51 | 24.58 | 24.11 | 24.17 | 262,542 | -0.41(-1.65%) |
Feb 08, 2005 | 24.03 | 24.71 | 23.90 | 24.57 | 723,349 | +0.45(+1.85%) |
Feb 07, 2005 | 24.59 | 24.83 | 24.07 | 24.13 | 464,751 | -0.53(-2.14%) |
Feb 04, 2005 | 23.93 | 24.83 | 23.93 | 24.66 | 534,127 | +0.65(+2.72%) |
Feb 03, 2005 | 23.77 | 24.10 | 23.74 | 24.00 | 187,413 | +0.23(+0.97%) |
Feb 02, 2005 | 23.68 | 23.84 | 23.68 | 23.77 | 473,793 | -0.03(-0.14%) |
Feb 01, 2005 | 23.80 | 23.86 | 23.76 | 23.80 | 603,503 | +0.04(+0.17%) |
Jan 31, 2005 | 23.75 | 23.90 | 23.71 | 23.76 | 438,283 | +0.03(+0.14%) |
Jan 28, 2005 | 23.48 | 23.80 | 23.46 | 23.73 | 269,447 | +0.26(+1.12%) |
Jan 27, 2005 | 23.48 | 23.52 | 23.36 | 23.47 | 370,387 | -0.04(-0.19%) |
Jan 26, 2005 | 23.40 | 23.52 | 23.40 | 23.51 | 533,141 | +0.15(+0.62%) |
Jan 25, 2005 | 23.38 | 23.52 | 23.32 | 23.37 | 413,295 | -0.02(-0.07%) |
Jan 24, 2005 | 23.57 | 23.68 | 23.35 | 23.38 | 697,867 | -0.20(-0.84%) |
Jan 21, 2005 | 23.80 | 23.86 | 23.47 | 23.58 | 453,079 | -0.22(-0.94%) |
Jan 20, 2005 | 24.01 | 24.10 | 23.79 | 23.80 | 628,162 | -0.27(-1.11%) |
Jan 19, 2005 | 24.35 | 24.36 | 24.03 | 24.07 | 409,514 | -0.11(-0.47%) |
Jan 18, 2005 | 24.07 | 24.42 | 23.99 | 24.19 | 844,510 | +0.12(+0.49%) |
Jan 14, 2005 | 23.68 | 24.12 | 23.60 | 24.07 | 1,090,613 | +0.39(+1.63%) |
Jan 13, 2005 | 23.69 | 23.70 | 23.56 | 23.68 | 519,824 | -0.00(-0.02%) |
Jan 12, 2005 | 23.72 | 23.72 | 23.23 | 23.69 | 507,823 | -0.01(-0.05%) |
Jan 11, 2005 | 23.58 | 23.88 | 23.48 | 23.70 | 667,289 | +0.26(+1.09%) |
Jan 10, 2005 | 23.41 | 23.62 | 23.27 | 23.44 | 1,227,556 | +0.09(+0.36%) |
Jan 07, 2005 | 23.11 | 23.55 | 23.11 | 23.36 | 1,526,924 | +0.54(+2.36%) |
Jan 06, 2005 | 22.61 | 22.88 | 22.61 | 22.82 | 739,953 | +0.21(+0.93%) |
Jan 05, 2005 | 22.71 | 22.76 | 22.57 | 22.61 | 762,475 | -0.12(-0.52%) |
Jan 04, 2005 | 22.96 | 23.11 | 22.63 | 22.73 | 667,125 | -0.28(-1.22%) |
Jan 03, 2005 | 23.40 | 23.77 | 22.94 | 23.01 | 716,937 | -0.47(-2.02%) |
Dec 31, 2004 | 23.40 | 23.62 | 23.40 | 23.48 | 670,741 | +0.06(+0.24%) |
Dec 30, 2004 | 23.46 | 23.56 | 23.28 | 23.42 | 294,107 | +0.00(+0.02%) |
Dec 29, 2004 | 23.38 | 23.48 | 23.35 | 23.42 | 368,414 | +0.04(+0.17%) |
Dec 28, 2004 | 23.18 | 23.42 | 23.18 | 23.38 | 427,762 | +0.20(+0.88%) |
Dec 27, 2004 | 23.30 | 23.35 | 23.12 | 23.18 | 184,618 | -0.09(-0.37%) |
Dec 23, 2004 | 22.96 | 23.40 | 22.96 | 23.26 | 384,525 | -0.11(-0.47%) |
Dec 22, 2004 | 23.44 | 23.54 | 23.33 | 23.37 | 299,532 | -0.02(-0.10%) |
Dec 21, 2004 | 23.15 | 23.55 | 23.15 | 23.39 | 395,211 | +0.28(+1.21%) |
Dec 20, 2004 | 23.24 | 23.43 | 23.08 | 23.11 | 629,642 | -0.47(-1.98%) |
Dec 17, 2004 | 23.56 | 23.66 | 23.47 | 23.58 | 407,541 | -0.04(-0.19%) |
Dec 16, 2004 | 23.60 | 23.72 | 23.50 | 23.63 | 714,964 | +0.00(+0.02%) |
Dec 15, 2004 | 22.08 | 23.72 | 22.00 | 23.62 | 2,698,585 | +1.59(+7.21%) |
Dec 14, 2004 | 22.32 | 22.36 | 21.86 | 22.03 | 1,598,601 | -0.29(-1.31%) |
Dec 13, 2004 | 22.51 | 22.51 | 22.25 | 22.32 | 1,236,762 | -0.52(-2.26%) |
Dec 10, 2004 | 22.89 | 23.22 | 22.02 | 22.84 | 2,060,229 | -0.05(-0.23%) |
Dec 09, 2004 | 23.03 | 23.03 | 22.75 | 22.89 | 1,259,449 | -0.15(-0.65%) |
Dec 08, 2004 | 23.08 | 23.15 | 22.75 | 23.04 | 1,340,333 | -0.03(-0.14%) |
Dec 07, 2004 | 23.54 | 23.72 | 22.98 | 23.07 | 491,219 | -0.47(-1.98%) |
Dec 06, 2004 | 23.73 | 23.73 | 23.51 | 23.54 | 423,323 | -0.19(-0.79%) |
Dec 03, 2004 | 23.97 | 24.19 | 23.73 | 23.73 | 490,562 | -0.26(-1.10%) |
Dec 02, 2004 | 23.56 | 24.14 | 23.56 | 23.99 | 410,171 | +0.43(+1.82%) |
Dec 01, 2004 | 23.42 | 23.64 | 23.42 | 23.56 | 240,349 | +0.06(+0.24%) |
Nov 30, 2004 | 23.35 | 23.74 | 23.35 | 23.50 | 376,141 | +0.07(+0.29%) |
Nov 29, 2004 | 23.42 | 23.71 | 23.25 | 23.44 | 986,878 | +0.05(+0.23%) |
Nov 26, 2004 | 23.50 | 23.58 | 23.24 | 23.38 | 69,704 | -0.12(-0.50%) |
Nov 24, 2004 | 23.16 | 23.54 | 23.13 | 23.50 | 293,942 | +0.47(+2.06%) |
Nov 23, 2004 | 23.11 | 23.27 | 22.94 | 23.03 | 733,048 | -0.13(-0.56%) |
Nov 22, 2004 | 22.91 | 23.24 | 22.75 | 23.16 | 1,288,219 | +0.60(+2.64%) |
Nov 19, 2004 | 22.61 | 22.61 | 22.31 | 22.56 | 290,326 | -0.09(-0.41%) |
Nov 18, 2004 | 22.51 | 22.68 | 22.38 | 22.65 | 345,728 | +0.11(+0.47%) |
Nov 17, 2004 | 22.73 | 22.98 | 22.54 | 22.55 | 263,364 | -0.24(-1.05%) |
Nov 16, 2004 | 22.71 | 22.79 | 22.63 | 22.79 | 317,451 | +0.08(+0.34%) |
Nov 15, 2004 | 22.63 | 22.73 | 22.35 | 22.71 | 399,485 | +0.08(+0.34%) |
Nov 12, 2004 | 22.73 | 22.73 | 22.36 | 22.63 | 652,165 | -0.09(-0.41%) |
Nov 11, 2004 | 22.27 | 22.73 | 22.22 | 22.73 | 707,402 | +0.45(+2.00%) |
Nov 10, 2004 | 21.64 | 22.30 | 21.64 | 22.28 | 704,936 | +0.62(+2.86%) |
Nov 09, 2004 | 21.09 | 21.68 | 21.09 | 21.66 | 664,330 | +0.57(+2.71%) |
Nov 08, 2004 | 21.70 | 21.79 | 21.08 | 21.09 | 741,597 | -0.41(-1.89%) |
Nov 05, 2004 | 21.15 | 21.71 | 21.14 | 21.49 | 937,559 | +0.41(+1.92%) |
Nov 04, 2004 | 21.01 | 21.22 | 20.77 | 21.09 | 910,433 | +0.34(+1.66%) |
Nov 03, 2004 | 21.11 | 21.21 | 20.61 | 20.74 | 243,308 | -0.24(-1.16%) |
Nov 02, 2004 | 21.01 | 21.23 | 20.99 | 20.99 | 271,420 | -0.02(-0.10%) |
Nov 01, 2004 | 20.80 | 21.09 | 20.78 | 21.01 | 422,666 | +0.20(+0.97%) |
Oct 29, 2004 | 20.52 | 20.80 | 20.44 | 20.80 | 343,426 | +0.26(+1.28%) |
Oct 28, 2004 | 20.52 | 20.61 | 20.41 | 20.54 | 177,878 | +0.04(+0.20%) |
Oct 27, 2004 | 20.15 | 20.50 | 20.05 | 20.50 | 544,977 | +0.32(+1.61%) |
Oct 26, 2004 | 19.83 | 20.30 | 19.79 | 20.17 | 719,732 | +0.35(+1.78%) |
Oct 25, 2004 | 19.67 | 19.85 | 19.57 | 19.82 | 168,343 | +0.01(+0.04%) |
Oct 22, 2004 | 19.87 | 19.87 | 19.73 | 19.81 | 163,246 | -0.05(-0.25%) |
Oct 21, 2004 | 19.83 | 19.96 | 19.67 | 19.86 | 137,929 | -0.01(-0.04%) |
Oct 20, 2004 | 19.73 | 19.94 | 19.59 | 19.87 | 198,921 | +0.13(+0.64%) |
Oct 19, 2004 | 19.62 | 19.87 | 19.62 | 19.74 | 247,253 | +0.13(+0.64%) |
Oct 18, 2004 | 19.69 | 19.69 | 19.42 | 19.62 | 233,608 | -0.07(-0.35%) |
Oct 15, 2004 | 19.74 | 19.77 | 19.52 | 19.69 | 694,086 | -0.10(-0.49%) |
Oct 14, 2004 | 19.75 | 19.83 | 19.55 | 19.79 | 386,827 | +0.00(+0.00%) |
Oct 13, 2004 | 19.97 | 20.11 | 19.72 | 19.79 | 698,196 | -0.16(-0.79%) |
Oct 12, 2004 | 19.39 | 19.98 | 19.10 | 19.94 | 511,276 | +0.62(+3.21%) |
Oct 11, 2004 | 19.20 | 19.39 | 19.06 | 19.32 | 147,957 | +0.10(+0.51%) |
Oct 08, 2004 | 19.44 | 19.58 | 19.07 | 19.23 | 335,864 | -0.24(-1.23%) |
Oct 07, 2004 | 19.30 | 19.46 | 19.26 | 19.46 | 270,105 | +0.13(+0.69%) |
Oct 06, 2004 | 19.00 | 19.33 | 18.95 | 19.33 | 271,913 | +0.28(+1.49%) |
Oct 05, 2004 | 19.16 | 19.20 | 18.98 | 19.05 | 360,688 | -0.11(-0.59%) |
Oct 04, 2004 | 18.78 | 19.26 | 18.74 | 19.16 | 611,394 | +0.44(+2.36%) |
Oct 01, 2004 | 18.86 | 19.21 | 18.72 | 18.72 | 633,752 | -0.14(-0.73%) |
Sep 30, 2004 | 18.67 | 18.90 | 18.65 | 18.86 | 250,213 | +0.21(+1.15%) |
Sep 29, 2004 | 18.57 | 18.78 | 18.49 | 18.64 | 109,817 | +0.07(+0.37%) |
Sep 28, 2004 | 18.65 | 18.67 | 18.53 | 18.57 | 273,064 | -0.02(-0.11%) |
Sep 27, 2004 | 18.84 | 18.84 | 18.55 | 18.59 | 219,470 | -0.28(-1.50%) |
Sep 24, 2004 | 18.65 | 19.04 | 18.65 | 18.88 | 254,816 | +0.18(+0.98%) |
Sep 23, 2004 | 18.53 | 18.73 | 18.50 | 18.69 | 379,265 | +0.10(+0.54%) |
Sep 22, 2004 | 18.90 | 18.90 | 18.58 | 18.59 | 151,245 | -0.28(-1.50%) |
Sep 21, 2004 | 18.82 | 18.88 | 18.55 | 18.88 | 144,669 | +0.06(+0.30%) |
Sep 20, 2004 | 18.92 | 18.92 | 18.74 | 18.82 | 430,885 | -0.12(-0.62%) |
Sep 17, 2004 | 18.82 | 18.94 | 18.58 | 18.94 | 454,230 | +0.39(+2.08%) |
Sep 16, 2004 | 18.37 | 18.71 | 18.37 | 18.55 | 362,332 | +0.14(+0.75%) |
Sep 15, 2004 | 18.59 | 18.59 | 18.27 | 18.41 | 288,024 | -0.22(-1.20%) |
Sep 14, 2004 | 18.21 | 18.74 | 18.20 | 18.64 | 471,820 | +0.49(+2.70%) |
Sep 13, 2004 | 17.84 | 18.22 | 17.81 | 18.15 | 572,103 | +0.26(+1.45%) |
Sep 10, 2004 | 17.91 | 17.93 | 17.83 | 17.89 | 414,610 | -0.03(-0.18%) |
Sep 09, 2004 | 17.94 | 17.96 | 17.82 | 17.92 | 344,577 | -0.00(-0.02%) |
Sep 08, 2004 | 17.98 | 18.05 | 17.84 | 17.92 | 365,455 | -0.11(-0.58%) |
Sep 07, 2004 | 17.82 | 18.03 | 17.66 | 18.03 | 357,400 | +0.29(+1.62%) |
Sep 03, 2004 | 18.24 | 18.24 | 17.74 | 17.74 | 237,390 | -0.49(-2.67%) |
Sep 02, 2004 | 18.05 | 18.24 | 18.05 | 18.23 | 146,642 | +0.11(+0.58%) |
Sep 01, 2004 | 18.15 | 18.21 | 18.05 | 18.12 | 275,530 | -0.10(-0.56%) |
Aug 31, 2004 | 18.01 | 18.22 | 18.01 | 18.22 | 199,907 | +0.17(+0.97%) |
Aug 30, 2004 | 18.27 | 18.32 | 17.98 | 18.05 | 260,241 | -0.25(-1.37%) |
Aug 27, 2004 | 18.11 | 18.31 | 18.07 | 18.30 | 391,923 | +0.19(+1.08%) |
Aug 26, 2004 | 17.69 | 18.29 | 17.69 | 18.11 | 456,531 | +0.47(+2.69%) |
Aug 25, 2004 | 17.42 | 17.64 | 17.39 | 17.63 | 326,000 | +0.25(+1.42%) |
Aug 24, 2004 | 17.42 | 17.44 | 17.21 | 17.38 | 206,812 | +0.00(+0.02%) |
Aug 23, 2004 | 17.59 | 17.59 | 17.38 | 17.38 | 359,208 | -0.22(-1.24%) |
Aug 20, 2004 | 17.25 | 17.73 | 17.21 | 17.60 | 587,063 | +0.27(+1.57%) |
Aug 19, 2004 | 17.25 | 17.36 | 17.23 | 17.33 | 372,196 | -0.02(-0.14%) |
Aug 18, 2004 | 17.19 | 17.41 | 17.13 | 17.35 | 343,919 | +0.16(+0.94%) |
Aug 17, 2004 | 16.99 | 17.21 | 16.99 | 17.19 | 602,516 | +0.23(+1.34%) |
Aug 16, 2004 | 16.75 | 16.99 | 16.75 | 16.96 | 455,381 | +0.15(+0.87%) |
Aug 13, 2004 | 16.81 | 16.83 | 16.77 | 16.82 | 286,709 | +0.00(+0.02%) |
Aug 12, 2004 | 16.74 | 16.99 | 16.73 | 16.81 | 761,818 | +0.11(+0.68%) |
Aug 11, 2004 | 16.72 | 16.76 | 16.48 | 16.70 | 184,947 | -0.02(-0.15%) |
Aug 10, 2004 | 16.48 | 16.83 | 16.44 | 16.72 | 469,848 | +0.28(+1.73%) |
Aug 09, 2004 | 16.51 | 16.65 | 16.42 | 16.44 | 161,931 | -0.06(-0.39%) |
Aug 06, 2004 | 16.51 | 16.69 | 16.35 | 16.50 | 373,017 | -0.01(-0.05%) |
Aug 05, 2004 | 17.07 | 17.12 | 16.51 | 16.51 | 347,536 | -0.56(-3.28%) |
Aug 04, 2004 | 17.24 | 17.27 | 16.81 | 17.07 | 226,375 | -0.17(-0.99%) |
Aug 03, 2004 | 17.38 | 17.44 | 17.19 | 17.24 | 377,949 | -0.07(-0.42%) |
Aug 02, 2004 | 17.40 | 17.48 | 17.12 | 17.32 | 607,777 | -0.12(-0.70%) |
Jul 30, 2004 | 16.96 | 17.54 | 16.95 | 17.44 | 1,137,795 | +0.50(+2.97%) |
Jul 29, 2004 | 17.17 | 17.41 | 16.59 | 16.93 | 1,616,685 | -0.32(-1.83%) |
Jul 28, 2004 | 16.83 | 17.60 | 16.83 | 17.25 | 537,086 | +0.44(+2.61%) |
Jul 27, 2004 | 16.68 | 17.08 | 16.68 | 16.81 | 520,646 | +0.13(+0.80%) |
Jul 26, 2004 | 17.43 | 17.68 | 16.36 | 16.68 | 945,285 | -0.75(-4.30%) |
Jul 23, 2004 | 17.28 | 17.47 | 17.23 | 17.43 | 291,805 | +0.21(+1.25%) |
Jul 22, 2004 | 17.13 | 17.43 | 17.06 | 17.21 | 820,672 | +0.03(+0.19%) |
Jul 21, 2004 | 17.44 | 17.52 | 17.11 | 17.18 | 428,091 | -0.21(-1.24%) |
Jul 20, 2004 | 17.02 | 17.40 | 16.95 | 17.40 | 748,830 | +0.34(+2.00%) |
Jul 19, 2004 | 17.36 | 17.38 | 16.79 | 17.06 | 865,881 | -0.25(-1.43%) |
Jul 16, 2004 | 17.49 | 17.51 | 17.21 | 17.30 | 244,294 | -0.20(-1.14%) |
Jul 15, 2004 | 17.50 | 17.62 | 17.44 | 17.50 | 246,267 | +0.02(+0.09%) |
Jul 14, 2004 | 17.48 | 17.55 | 17.39 | 17.49 | 165,712 | -0.03(-0.18%) |
Jul 13, 2004 | 17.47 | 17.58 | 17.47 | 17.52 | 194,646 | +0.08(+0.47%) |
Jul 12, 2004 | 17.66 | 17.80 | 17.13 | 17.44 | 530,839 | -0.30(-1.67%) |
Jul 09, 2004 | 17.73 | 17.82 | 17.73 | 17.73 | 267,474 | +0.00(+0.00%) |
Jul 08, 2004 | 17.77 | 17.84 | 17.65 | 17.73 | 413,295 | -0.01(-0.05%) |
Jul 07, 2004 | 17.78 | 17.92 | 17.68 | 17.74 | 529,524 | +0.02(+0.14%) |
Jul 06, 2004 | 17.86 | 17.88 | 17.57 | 17.72 | 500,590 | -0.15(-0.82%) |
Jul 02, 2004 | 17.92 | 18.05 | 17.64 | 17.86 | 630,793 | +0.06(+0.34%) |
Jul 01, 2004 | 17.44 | 17.97 | 17.44 | 17.80 | 1,092,750 | +0.28(+1.57%) |
Jun 30, 2004 | 17.44 | 17.70 | 17.36 | 17.53 | 995,591 | +0.49(+2.90%) |
Jun 29, 2004 | 16.83 | 17.11 | 16.79 | 17.03 | 473,629 | +0.20(+1.21%) |
Jun 28, 2004 | 17.92 | 17.92 | 16.74 | 16.83 | 1,473,823 | -1.09(-6.11%) |
Jun 25, 2004 | 17.32 | 17.92 | 17.28 | 17.92 | 2,157,224 | +0.53(+3.05%) |
Jun 24, 2004 | 17.32 | 17.52 | 17.32 | 17.39 | 401,458 | +0.16(+0.92%) |
Jun 23, 2004 | 16.80 | 17.29 | 16.77 | 17.23 | 1,151,440 | +0.41(+2.41%) |
Jun 22, 2004 | 16.76 | 16.87 | 16.22 | 16.83 | 367,264 | +0.10(+0.61%) |
Jun 21, 2004 | 16.77 | 16.91 | 16.69 | 16.73 | 425,953 | +0.02(+0.12%) |
Jun 18, 2004 | 16.93 | 17.04 | 16.57 | 16.71 | 574,240 | -0.21(-1.27%) |
Jun 17, 2004 | 16.63 | 16.93 | 16.50 | 16.92 | 306,272 | +0.37(+2.23%) |
Jun 16, 2004 | 16.87 | 16.87 | 16.50 | 16.55 | 287,531 | -0.33(-1.95%) |
Jun 15, 2004 | 17.19 | 17.25 | 16.78 | 16.88 | 528,866 | -0.31(-1.82%) |
Jun 14, 2004 | 16.99 | 17.23 | 16.97 | 17.19 | 954,656 | +0.15(+0.86%) |
Jun 10, 2004 | 16.83 | 17.07 | 16.83 | 17.05 | 155,355 | +0.22(+1.30%) |
Jun 09, 2004 | 17.13 | 17.19 | 16.75 | 16.83 | 194,811 | -0.30(-1.78%) |
Jun 08, 2004 | 17.33 | 17.33 | 17.04 | 17.13 | 217,662 | -0.20(-1.17%) |
Jun 07, 2004 | 16.65 | 17.49 | 16.63 | 17.34 | 836,947 | +0.75(+4.50%) |
Jun 04, 2004 | 16.42 | 16.71 | 16.42 | 16.59 | 138,915 | +0.20(+1.21%) |
Jun 03, 2004 | 16.50 | 16.57 | 16.32 | 16.39 | 158,972 | -0.11(-0.69%) |
Jun 02, 2004 | 16.46 | 16.65 | 16.42 | 16.50 | 372,196 | +0.12(+0.74%) |
Jun 01, 2004 | 16.75 | 16.75 | 16.30 | 16.38 | 701,155 | -0.46(-2.74%) |
May 28, 2004 | 16.57 | 16.85 | 16.49 | 16.85 | 506,015 | +0.25(+1.52%) |
May 27, 2004 | 16.14 | 16.68 | 16.14 | 16.59 | 576,706 | +0.43(+2.69%) |
May 26, 2004 | 16.08 | 16.42 | 15.98 | 16.16 | 952,519 | +0.10(+0.63%) |
May 25, 2004 | 15.41 | 16.18 | 15.41 | 16.06 | 957,286 | +0.64(+4.18%) |
May 24, 2004 | 15.04 | 15.46 | 15.04 | 15.41 | 298,217 | +0.41(+2.73%) |
May 21, 2004 | 15.17 | 15.17 | 15.00 | 15.00 | 244,130 | -0.04(-0.27%) |
May 20, 2004 | 15.01 | 15.12 | 14.98 | 15.04 | 187,413 | +0.04(+0.27%) |
May 19, 2004 | 14.84 | 15.27 | 14.84 | 15.00 | 258,761 | +0.20(+1.37%) |
May 18, 2004 | 14.60 | 14.98 | 14.56 | 14.80 | 1,000,852 | +0.28(+1.95%) |
May 17, 2004 | 15.00 | 15.00 | 14.44 | 14.52 | 935,257 | -0.61(-4.02%) |
May 14, 2004 | 15.17 | 15.24 | 14.92 | 15.13 | 385,019 | -0.09(-0.56%) |
May 13, 2004 | 14.90 | 15.23 | 14.84 | 15.21 | 330,603 | +0.28(+1.90%) |
May 12, 2004 | 15.02 | 15.02 | 14.64 | 14.93 | 1,519,197 | +0.05(+0.35%) |
May 11, 2004 | 14.96 | 15.00 | 14.78 | 14.87 | 3,751,387 | +0.09(+0.63%) |
May 10, 2004 | 14.80 | 15.01 | 14.76 | 14.78 | 659,727 | -0.49(-3.21%) |
May 07, 2004 | 15.41 | 15.49 | 15.19 | 15.27 | 374,826 | -0.18(-1.18%) |
May 06, 2004 | 15.17 | 15.49 | 15.00 | 15.45 | 464,423 | +0.25(+1.63%) |
May 05, 2004 | 15.26 | 15.31 | 15.20 | 15.21 | 541,196 | -0.09(-0.58%) |
May 04, 2004 | 15.28 | 15.57 | 15.20 | 15.30 | 518,509 | +0.06(+0.37%) |
May 03, 2004 | 15.11 | 15.40 | 15.11 | 15.24 | 735,514 | +0.09(+0.56%) |
Apr 30, 2004 | 15.19 | 15.22 | 14.96 | 15.15 | 287,695 | -0.09(-0.61%) |
Apr 29, 2004 | 15.37 | 15.45 | 15.16 | 15.25 | 698,031 | -0.16(-1.05%) |
Apr 28, 2004 | 15.77 | 15.77 | 15.33 | 15.41 | 399,157 | -0.36(-2.26%) |
Apr 27, 2004 | 15.99 | 16.20 | 15.75 | 15.77 | 334,220 | -0.22(-1.39%) |
Apr 26, 2004 | 15.86 | 16.02 | 15.41 | 15.99 | 543,333 | -0.07(-0.45%) |
Apr 23, 2004 | 16.44 | 16.45 | 15.91 | 16.06 | 868,840 | -0.37(-2.27%) |
Apr 22, 2004 | 16.24 | 16.82 | 16.24 | 16.44 | 1,098,504 | +0.26(+1.58%) |
Apr 21, 2004 | 16.30 | 16.38 | 15.93 | 16.18 | 612,545 | -0.12(-0.75%) |
Apr 20, 2004 | 16.36 | 16.59 | 16.25 | 16.30 | 699,840 | -0.12(-0.74%) |
Apr 19, 2004 | 16.30 | 16.73 | 16.17 | 16.42 | 278,653 | +0.08(+0.50%) |
Apr 16, 2004 | 15.87 | 16.36 | 15.71 | 16.34 | 438,941 | +0.47(+2.96%) |
Apr 15, 2004 | 15.29 | 15.88 | 15.26 | 15.87 | 1,181,525 | +0.71(+4.65%) |
Apr 14, 2004 | 15.19 | 15.19 | 14.96 | 15.17 | 342,111 | -0.11(-0.69%) |
Apr 13, 2004 | 15.53 | 15.53 | 15.13 | 15.27 | 130,696 | -0.26(-1.67%) |
Apr 12, 2004 | 15.53 | 15.61 | 15.33 | 15.53 | 141,217 | +0.02(+0.13%) |
Apr 08, 2004 | 15.49 | 15.53 | 15.33 | 15.51 | 224,238 | +0.12(+0.79%) |
Apr 07, 2004 | 15.31 | 15.51 | 15.31 | 15.39 | 195,139 | -0.00(-0.03%) |
Apr 06, 2004 | 15.13 | 15.47 | 15.12 | 15.39 | 335,206 | +0.30(+1.96%) |
Apr 05, 2004 | 15.04 | 15.21 | 15.00 | 15.10 | 96,501 | +0.01(+0.08%) |
Apr 02, 2004 | 15.11 | 15.19 | 15.04 | 15.09 | 59,018 | -0.02(-0.13%) |