Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.27 | 19.75 | 18.37 | 19.09 | 154,096 | +0.15(+0.79%) |
May 27, 2005 | 18.09 | 19.23 | 18.09 | 18.94 | 115,864 | +0.85(+4.70%) |
May 26, 2005 | 18.23 | 18.94 | 18.01 | 18.09 | 91,250 | +0.06(+0.33%) |
May 25, 2005 | 18.09 | 18.25 | 17.96 | 18.03 | 127,555 | -0.01(-0.06%) |
May 24, 2005 | 17.85 | 18.15 | 17.85 | 18.04 | 124,200 | +0.26(+1.46%) |
May 23, 2005 | 17.93 | 18.47 | 17.65 | 17.78 | 195,258 | +0.08(+0.45%) |
May 20, 2005 | 17.50 | 17.90 | 17.50 | 17.70 | 97,668 | +0.00(+0.00%) |
May 19, 2005 | 17.88 | 17.91 | 17.50 | 17.70 | 25,207 | -0.18(-1.01%) |
May 18, 2005 | 17.66 | 17.94 | 17.45 | 17.88 | 38,000 | +0.60(+3.47%) |
May 17, 2005 | 17.37 | 17.46 | 17.25 | 17.28 | 59,145 | -0.37(-2.10%) |
May 16, 2005 | 17.32 | 17.65 | 17.32 | 17.65 | 28,329 | +0.20(+1.15%) |
May 13, 2005 | 17.89 | 17.93 | 17.45 | 17.45 | 13,440 | -0.43(-2.40%) |
May 12, 2005 | 17.69 | 18.03 | 17.62 | 17.88 | 32,316 | +0.11(+0.62%) |
May 11, 2005 | 18.05 | 18.05 | 17.61 | 17.77 | 7,090 | -0.19(-1.06%) |
May 10, 2005 | 17.89 | 18.03 | 17.85 | 17.96 | 57,713 | -0.04(-0.22%) |
May 09, 2005 | 17.65 | 18.15 | 17.15 | 18.00 | 52,831 | +0.19(+1.07%) |
May 06, 2005 | 18.04 | 18.10 | 17.72 | 17.81 | 21,070 | -0.09(-0.50%) |
May 05, 2005 | 17.85 | 18.05 | 17.78 | 17.90 | 36,661 | +0.05(+0.28%) |
May 04, 2005 | 17.48 | 17.85 | 17.42 | 17.85 | 31,029 | +0.48(+2.76%) |
May 03, 2005 | 16.92 | 17.43 | 16.90 | 17.37 | 63,045 | +0.34(+2.00%) |
May 02, 2005 | 16.69 | 17.08 | 16.69 | 17.03 | 58,854 | +0.00(+0.00%) |
Apr 29, 2005 | 17.02 | 17.43 | 16.90 | 17.03 | 55,939 | -0.03(-0.18%) |
Apr 28, 2005 | 17.47 | 17.48 | 17.06 | 17.06 | 58,297 | -0.45(-2.57%) |
Apr 27, 2005 | 16.86 | 17.69 | 16.78 | 17.51 | 21,487 | +0.44(+2.58%) |
Apr 26, 2005 | 16.80 | 17.17 | 16.73 | 17.07 | 13,263 | +0.07(+0.41%) |
Apr 25, 2005 | 17.31 | 17.31 | 17.00 | 17.00 | 14,409 | +0.03(+0.18%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.97 | 16.97 | 46,028 | -0.57(-3.25%) |
Apr 21, 2005 | 17.14 | 17.54 | 17.04 | 17.54 | 15,403 | +0.70(+4.16%) |
Apr 20, 2005 | 17.78 | 17.78 | 16.66 | 16.84 | 45,412 | -0.85(-4.80%) |
Apr 19, 2005 | 17.31 | 17.71 | 17.30 | 17.69 | 133,222 | +0.06(+0.34%) |
Apr 18, 2005 | 16.77 | 17.75 | 16.77 | 17.63 | 42,246 | +0.86(+5.13%) |
Apr 15, 2005 | 17.21 | 17.60 | 16.75 | 16.77 | 24,966 | -0.46(-2.67%) |
Apr 14, 2005 | 17.33 | 17.57 | 17.06 | 17.23 | 58,061 | -0.36(-2.05%) |
Apr 13, 2005 | 18.18 | 18.20 | 17.29 | 17.59 | 40,322 | -0.32(-1.79%) |
Apr 12, 2005 | 18.22 | 18.22 | 17.71 | 17.91 | 82,646 | -0.11(-0.61%) |
Apr 11, 2005 | 18.02 | 18.36 | 17.79 | 18.02 | 43,271 | +0.27(+1.52%) |
Apr 08, 2005 | 18.00 | 18.16 | 17.75 | 17.75 | 21,904 | -0.40(-2.20%) |
Apr 07, 2005 | 17.89 | 18.27 | 17.71 | 18.15 | 85,643 | +0.33(+1.85%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.47 | 17.82 | 87,469 | -0.55(-2.99%) |
Apr 05, 2005 | 18.25 | 18.50 | 18.25 | 18.37 | 54,921 | +0.02(+0.11%) |
Apr 04, 2005 | 18.37 | 18.57 | 18.15 | 18.35 | 56,915 | -0.31(-1.66%) |
Apr 01, 2005 | 18.80 | 18.87 | 18.36 | 18.66 | 44,880 | -0.14(-0.74%) |
Mar 31, 2005 | 18.50 | 18.80 | 18.25 | 18.80 | 157,160 | +1.06(+5.98%) |
Mar 30, 2005 | 17.66 | 18.21 | 17.32 | 17.74 | 44,286 | +0.19(+1.08%) |
Mar 29, 2005 | 18.06 | 18.24 | 17.55 | 17.55 | 37,535 | -0.51(-2.82%) |
Mar 28, 2005 | 18.24 | 18.24 | 18.01 | 18.06 | 14,904 | -0.01(-0.06%) |
Mar 24, 2005 | 18.03 | 18.25 | 17.75 | 18.07 | 149,027 | -0.14(-0.77%) |
Mar 23, 2005 | 18.00 | 18.33 | 17.91 | 18.21 | 23,699 | +0.03(+0.17%) |
Mar 22, 2005 | 18.26 | 18.51 | 18.07 | 18.18 | 47,543 | -0.41(-2.21%) |
Mar 21, 2005 | 18.45 | 18.78 | 18.45 | 18.59 | 42,305 | -0.02(-0.11%) |
Mar 18, 2005 | 18.95 | 19.00 | 18.50 | 18.61 | 78,143 | -0.33(-1.74%) |
Mar 17, 2005 | 18.89 | 19.15 | 18.13 | 18.94 | 100,476 | -0.11(-0.58%) |
Mar 16, 2005 | 19.48 | 19.48 | 19.00 | 19.05 | 61,043 | -0.28(-1.45%) |
Mar 15, 2005 | 19.26 | 19.70 | 19.26 | 19.33 | 123,669 | +0.23(+1.20%) |
Mar 14, 2005 | 19.11 | 19.38 | 19.05 | 19.10 | 65,804 | +0.10(+0.53%) |
Mar 11, 2005 | 18.75 | 19.16 | 18.75 | 19.00 | 37,798 | +0.24(+1.28%) |
Mar 10, 2005 | 19.12 | 19.12 | 18.75 | 18.76 | 83,696 | -0.24(-1.26%) |
Mar 09, 2005 | 18.93 | 19.39 | 18.54 | 19.00 | 80,584 | +0.25(+1.33%) |
Mar 08, 2005 | 18.40 | 18.83 | 18.40 | 18.75 | 88,868 | +0.14(+0.75%) |
Mar 07, 2005 | 18.18 | 18.75 | 18.18 | 18.61 | 72,887 | +0.30(+1.64%) |
Mar 04, 2005 | 18.25 | 18.40 | 18.00 | 18.31 | 58,784 | +0.24(+1.33%) |
Mar 03, 2005 | 18.11 | 18.14 | 17.88 | 18.07 | 309,439 | +0.27(+1.52%) |
Mar 02, 2005 | 16.93 | 17.88 | 16.92 | 17.80 | 119,791 | +0.57(+3.31%) |
Mar 01, 2005 | 17.24 | 17.25 | 17.00 | 17.23 | 27,314 | +0.22(+1.29%) |
Feb 28, 2005 | 16.50 | 17.41 | 16.50 | 17.01 | 62,885 | +0.38(+2.29%) |
Feb 25, 2005 | 16.22 | 16.66 | 16.14 | 16.63 | 28,175 | +0.40(+2.46%) |
Feb 24, 2005 | 16.09 | 16.24 | 15.95 | 16.23 | 46,142 | +0.23(+1.44%) |
Feb 23, 2005 | 15.80 | 16.08 | 15.80 | 16.00 | 78,636 | +0.24(+1.52%) |
Feb 22, 2005 | 15.75 | 15.85 | 15.75 | 15.76 | 33,227 | +0.00(+0.00%) |
Feb 18, 2005 | 16.04 | 16.04 | 15.69 | 15.76 | 12,633 | -0.04(-0.25%) |
Feb 17, 2005 | 15.50 | 16.00 | 15.35 | 15.80 | 87,546 | +0.45(+2.93%) |
Feb 16, 2005 | 15.59 | 15.99 | 15.29 | 15.35 | 71,929 | -0.22(-1.41%) |
Feb 15, 2005 | 15.50 | 15.84 | 15.50 | 15.57 | 33,095 | -0.19(-1.21%) |
Feb 14, 2005 | 15.96 | 15.96 | 15.62 | 15.76 | 12,235 | -0.08(-0.51%) |
Feb 11, 2005 | 16.03 | 16.17 | 15.50 | 15.84 | 73,688 | -0.19(-1.19%) |
Feb 10, 2005 | 16.23 | 16.23 | 15.98 | 16.03 | 12,055 | +0.06(+0.38%) |
Feb 09, 2005 | 16.43 | 16.54 | 15.87 | 15.97 | 24,236 | -0.18(-1.11%) |
Feb 08, 2005 | 16.00 | 16.22 | 16.00 | 16.15 | 52,928 | -0.10(-0.62%) |
Feb 07, 2005 | 16.50 | 16.56 | 16.01 | 16.25 | 41,379 | -0.08(-0.49%) |
Feb 04, 2005 | 16.05 | 16.35 | 16.02 | 16.33 | 15,304 | -0.03(-0.18%) |
Feb 03, 2005 | 16.47 | 16.47 | 16.06 | 16.36 | 14,050 | -0.05(-0.30%) |
Feb 02, 2005 | 16.50 | 16.50 | 16.26 | 16.41 | 56,025 | -0.13(-0.79%) |
Feb 01, 2005 | 16.77 | 16.77 | 16.19 | 16.54 | 29,165 | -0.01(-0.06%) |
Jan 31, 2005 | 16.50 | 17.10 | 16.37 | 16.55 | 11,826 | +0.23(+1.41%) |
Jan 28, 2005 | 16.02 | 16.32 | 16.00 | 16.32 | 12,951 | +0.08(+0.49%) |
Jan 27, 2005 | 16.44 | 16.44 | 16.18 | 16.24 | 28,093 | -0.11(-0.67%) |
Jan 26, 2005 | 16.46 | 16.46 | 16.27 | 16.35 | 12,888 | +0.10(+0.62%) |
Jan 25, 2005 | 16.47 | 16.60 | 16.01 | 16.25 | 15,936 | +0.05(+0.31%) |
Jan 24, 2005 | 16.25 | 16.62 | 16.20 | 16.20 | 16,936 | -0.10(-0.61%) |
Jan 21, 2005 | 16.63 | 16.63 | 16.25 | 16.30 | 13,216 | -0.10(-0.61%) |
Jan 20, 2005 | 16.50 | 16.59 | 16.25 | 16.40 | 29,156 | -0.16(-0.97%) |
Jan 19, 2005 | 16.66 | 16.99 | 16.56 | 16.56 | 47,077 | -0.28(-1.66%) |
Jan 18, 2005 | 17.00 | 17.01 | 16.84 | 16.84 | 28,978 | +0.02(+0.12%) |
Jan 14, 2005 | 16.70 | 16.92 | 16.52 | 16.82 | 41,371 | +0.16(+0.96%) |
Jan 13, 2005 | 16.50 | 16.73 | 16.47 | 16.66 | 26,733 | +0.25(+1.52%) |
Jan 12, 2005 | 16.60 | 16.60 | 16.25 | 16.41 | 55,280 | -0.37(-2.21%) |
Jan 11, 2005 | 16.50 | 16.97 | 16.26 | 16.78 | 50,272 | +0.11(+0.66%) |
Jan 10, 2005 | 16.31 | 17.25 | 16.31 | 16.67 | 40,493 | -0.04(-0.24%) |
Jan 07, 2005 | 16.35 | 16.71 | 16.27 | 16.71 | 18,262 | +0.28(+1.70%) |
Jan 06, 2005 | 16.22 | 16.65 | 16.00 | 16.43 | 21,640 | +0.36(+2.24%) |
Jan 05, 2005 | 16.30 | 16.50 | 16.06 | 16.07 | 76,762 | -0.42(-2.55%) |
Jan 04, 2005 | 16.87 | 16.87 | 16.00 | 16.49 | 75,730 | +0.01(+0.06%) |
Jan 03, 2005 | 16.51 | 17.11 | 16.48 | 16.48 | 35,290 | -0.34(-2.02%) |
Dec 31, 2004 | 17.23 | 17.36 | 16.81 | 16.82 | 7,700 | -0.41(-2.38%) |
Dec 30, 2004 | 17.10 | 17.35 | 16.88 | 17.23 | 10,200 | -0.08(-0.46%) |
Dec 29, 2004 | 17.40 | 17.40 | 17.31 | 17.31 | 9,100 | +0.07(+0.41%) |
Dec 28, 2004 | 16.99 | 17.39 | 16.98 | 17.24 | 32,800 | +0.17(+1.00%) |
Dec 27, 2004 | 17.00 | 17.09 | 16.77 | 17.07 | 65,700 | +0.07(+0.41%) |
Dec 23, 2004 | 17.53 | 17.53 | 17.00 | 17.00 | 4,100 | -0.05(-0.29%) |
Dec 22, 2004 | 17.03 | 17.38 | 17.03 | 17.05 | 11,600 | -0.02(-0.12%) |
Dec 21, 2004 | 17.65 | 17.65 | 16.95 | 17.07 | 59,700 | -0.43(-2.46%) |
Dec 20, 2004 | 17.52 | 17.74 | 17.42 | 17.50 | 74,600 | -0.22(-1.24%) |
Dec 17, 2004 | 17.61 | 17.91 | 17.50 | 17.72 | 145,700 | -0.05(-0.28%) |
Dec 16, 2004 | 17.75 | 17.84 | 17.52 | 17.77 | 23,100 | -0.09(-0.50%) |
Dec 15, 2004 | 17.32 | 17.95 | 17.32 | 17.86 | 62,300 | +0.17(+0.96%) |
Dec 14, 2004 | 17.65 | 17.99 | 17.50 | 17.69 | 46,000 | +0.06(+0.34%) |
Dec 13, 2004 | 17.50 | 17.63 | 17.07 | 17.63 | 37,000 | +0.32(+1.85%) |
Dec 10, 2004 | 16.71 | 17.37 | 16.71 | 17.31 | 19,400 | -0.11(-0.64%) |
Dec 09, 2004 | 17.14 | 17.71 | 17.00 | 17.42 | 73,000 | -0.04(-0.22%) |
Dec 08, 2004 | 17.81 | 17.91 | 17.35 | 17.46 | 44,700 | -0.06(-0.34%) |
Dec 07, 2004 | 18.33 | 18.33 | 17.45 | 17.52 | 158,600 | -0.23(-1.30%) |
Dec 06, 2004 | 17.55 | 17.76 | 17.21 | 17.75 | 110,000 | +0.02(+0.11%) |
Dec 03, 2004 | 17.61 | 17.87 | 17.57 | 17.73 | 28,200 | -0.02(-0.11%) |
Dec 02, 2004 | 17.68 | 18.19 | 17.67 | 17.75 | 68,000 | -0.21(-1.17%) |
Dec 01, 2004 | 17.50 | 18.00 | 17.36 | 17.96 | 71,500 | +0.23(+1.30%) |
Nov 30, 2004 | 17.60 | 18.05 | 17.48 | 17.73 | 63,300 | -0.10(-0.56%) |
Nov 29, 2004 | 18.01 | 18.05 | 17.50 | 17.83 | 36,700 | +0.14(+0.79%) |
Nov 26, 2004 | 17.70 | 17.90 | 17.45 | 17.69 | 7,400 | +0.10(+0.57%) |
Nov 24, 2004 | 17.12 | 17.73 | 16.55 | 17.59 | 38,300 | +0.50(+2.93%) |
Nov 23, 2004 | 16.49 | 17.09 | 16.25 | 17.09 | 113,000 | +0.84(+5.17%) |
Nov 22, 2004 | 16.36 | 16.50 | 16.25 | 16.25 | 25,500 | +0.01(+0.06%) |
Nov 19, 2004 | 15.71 | 16.39 | 15.41 | 16.24 | 58,500 | +0.26(+1.63%) |
Nov 18, 2004 | 16.29 | 16.29 | 15.97 | 15.98 | 3,600 | -0.25(-1.54%) |
Nov 17, 2004 | 16.35 | 16.35 | 15.69 | 16.23 | 14,000 | +0.15(+0.93%) |
Nov 16, 2004 | 15.83 | 16.27 | 15.83 | 16.08 | 3,300 | -0.12(-0.74%) |
Nov 15, 2004 | 15.63 | 16.28 | 15.43 | 16.20 | 15,700 | -0.04(-0.25%) |
Nov 12, 2004 | 15.86 | 16.25 | 15.86 | 16.24 | 11,000 | -0.08(-0.49%) |
Nov 11, 2004 | 15.53 | 16.43 | 15.53 | 16.32 | 39,400 | +0.65(+4.15%) |
Nov 10, 2004 | 15.42 | 15.85 | 15.28 | 15.67 | 41,700 | +0.67(+4.47%) |
Nov 09, 2004 | 14.37 | 15.22 | 14.37 | 15.00 | 43,600 | +0.02(+0.13%) |
Nov 08, 2004 | 14.95 | 15.12 | 14.85 | 14.98 | 17,200 | -0.14(-0.93%) |
Nov 05, 2004 | 15.53 | 15.53 | 14.63 | 15.12 | 24,900 | -0.43(-2.77%) |
Nov 04, 2004 | 15.00 | 15.60 | 14.62 | 15.55 | 35,700 | +0.55(+3.67%) |
Nov 03, 2004 | 15.40 | 15.56 | 14.97 | 15.00 | 29,500 | -0.15(-0.99%) |
Nov 02, 2004 | 15.60 | 15.60 | 14.80 | 15.15 | 81,700 | -0.33(-2.13%) |
Nov 01, 2004 | 15.00 | 15.54 | 15.00 | 15.48 | 40,000 | +0.16(+1.04%) |
Oct 29, 2004 | 15.34 | 15.38 | 15.14 | 15.32 | 14,900 | +0.12(+0.79%) |
Oct 28, 2004 | 15.00 | 15.23 | 14.51 | 15.20 | 30,800 | -0.04(-0.26%) |
Oct 27, 2004 | 14.68 | 15.32 | 14.51 | 15.24 | 56,900 | +0.46(+3.11%) |
Oct 26, 2004 | 14.20 | 14.80 | 14.20 | 14.78 | 15,100 | +0.24(+1.65%) |
Oct 25, 2004 | 14.21 | 14.59 | 14.01 | 14.54 | 23,500 | +0.54(+3.86%) |
Oct 22, 2004 | 14.29 | 14.57 | 13.98 | 14.00 | 39,200 | -0.25(-1.75%) |
Oct 21, 2004 | 14.33 | 14.54 | 14.18 | 14.25 | 46,300 | -0.19(-1.32%) |
Oct 20, 2004 | 14.60 | 14.60 | 14.20 | 14.44 | 53,100 | -0.14(-0.96%) |
Oct 19, 2004 | 14.65 | 14.75 | 14.51 | 14.58 | 17,200 | -0.05(-0.34%) |
Oct 18, 2004 | 14.72 | 14.76 | 14.49 | 14.63 | 5,200 | -0.20(-1.35%) |
Oct 15, 2004 | 14.40 | 14.83 | 14.25 | 14.83 | 9,500 | +0.46(+3.20%) |
Oct 14, 2004 | 14.55 | 14.76 | 14.37 | 14.37 | 5,500 | -0.31(-2.11%) |
Oct 13, 2004 | 14.65 | 14.75 | 14.46 | 14.68 | 66,800 | +0.03(+0.20%) |
Oct 12, 2004 | 14.72 | 14.78 | 14.25 | 14.65 | 17,800 | -0.03(-0.20%) |
Oct 11, 2004 | 14.56 | 15.00 | 14.50 | 14.68 | 27,400 | +0.03(+0.20%) |
Oct 08, 2004 | 14.51 | 15.00 | 14.51 | 14.65 | 27,900 | +0.18(+1.24%) |
Oct 07, 2004 | 14.76 | 14.83 | 14.13 | 14.47 | 6,000 | -0.28(-1.90%) |
Oct 06, 2004 | 14.97 | 14.97 | 14.50 | 14.75 | 100,100 | +0.13(+0.89%) |
Oct 05, 2004 | 13.96 | 14.94 | 13.85 | 14.62 | 79,300 | +0.62(+4.43%) |
Oct 04, 2004 | 14.04 | 14.17 | 13.79 | 14.00 | 78,200 | +0.05(+0.36%) |
Oct 01, 2004 | 14.22 | 14.25 | 13.85 | 13.95 | 21,500 | -0.03(-0.21%) |
Sep 30, 2004 | 14.16 | 14.16 | 13.95 | 13.98 | 24,500 | -0.20(-1.41%) |
Sep 29, 2004 | 14.23 | 14.23 | 14.11 | 14.18 | 18,400 | -0.04(-0.28%) |
Sep 28, 2004 | 14.25 | 14.28 | 13.98 | 14.22 | 21,900 | +0.11(+0.78%) |
Sep 27, 2004 | 14.05 | 14.17 | 14.00 | 14.11 | 24,400 | +0.07(+0.50%) |
Sep 24, 2004 | 14.06 | 14.17 | 14.00 | 14.04 | 11,900 | +0.04(+0.29%) |
Sep 23, 2004 | 14.17 | 14.29 | 14.00 | 14.00 | 19,500 | -0.18(-1.27%) |
Sep 22, 2004 | 14.08 | 14.24 | 14.01 | 14.18 | 15,000 | -0.01(-0.08%) |
Sep 21, 2004 | 14.27 | 14.40 | 14.01 | 14.19 | 10,200 | -0.06(-0.41%) |
Sep 20, 2004 | 14.30 | 14.35 | 14.20 | 14.25 | 35,800 | -0.05(-0.35%) |
Sep 17, 2004 | 14.55 | 14.55 | 14.30 | 14.30 | 22,500 | -0.15(-1.04%) |
Sep 16, 2004 | 14.40 | 14.45 | 14.31 | 14.45 | 6,700 | +0.01(+0.07%) |
Sep 15, 2004 | 14.68 | 14.68 | 14.14 | 14.44 | 19,000 | -0.06(-0.41%) |
Sep 14, 2004 | 14.58 | 14.58 | 14.06 | 14.50 | 39,600 | -0.08(-0.55%) |
Sep 13, 2004 | 14.84 | 14.84 | 14.37 | 14.58 | 32,100 | +0.05(+0.34%) |
Sep 10, 2004 | 14.50 | 14.72 | 13.90 | 14.53 | 59,700 | +0.05(+0.35%) |
Sep 09, 2004 | 14.63 | 14.79 | 14.32 | 14.48 | 41,200 | -0.27(-1.83%) |
Sep 08, 2004 | 14.85 | 14.91 | 14.65 | 14.75 | 58,200 | -0.17(-1.14%) |
Sep 07, 2004 | 15.28 | 15.28 | 14.62 | 14.92 | 36,000 | +0.07(+0.47%) |
Sep 03, 2004 | 14.70 | 15.09 | 14.70 | 14.85 | 40,200 | -0.11(-0.74%) |
Sep 02, 2004 | 15.34 | 15.34 | 14.76 | 14.96 | 30,900 | -0.10(-0.66%) |
Sep 01, 2004 | 15.07 | 16.50 | 14.65 | 15.06 | 46,600 | -0.19(-1.25%) |
Aug 31, 2004 | 15.50 | 15.63 | 14.66 | 15.25 | 64,800 | -0.10(-0.65%) |
Aug 30, 2004 | 15.51 | 15.73 | 15.26 | 15.35 | 32,600 | -0.77(-4.78%) |
Aug 27, 2004 | 15.48 | 16.25 | 15.42 | 16.12 | 26,000 | +0.59(+3.80%) |
Aug 26, 2004 | 15.83 | 15.83 | 15.41 | 15.53 | 19,500 | -0.46(-2.88%) |
Aug 25, 2004 | 15.44 | 15.99 | 15.25 | 15.99 | 7,900 | +0.69(+4.51%) |
Aug 24, 2004 | 15.52 | 15.57 | 15.30 | 15.30 | 11,300 | -0.22(-1.42%) |
Aug 23, 2004 | 15.84 | 15.84 | 15.33 | 15.52 | 27,801 | -0.51(-3.18%) |
Aug 20, 2004 | 15.69 | 16.15 | 15.43 | 16.03 | 55,200 | +0.16(+1.01%) |
Aug 19, 2004 | 15.27 | 16.16 | 15.27 | 15.87 | 16,100 | -0.01(-0.06%) |
Aug 18, 2004 | 15.37 | 15.93 | 15.25 | 15.88 | 20,810 | +0.38(+2.45%) |
Aug 17, 2004 | 15.88 | 16.00 | 15.29 | 15.50 | 21,900 | -0.47(-2.94%) |
Aug 16, 2004 | 15.99 | 16.24 | 15.79 | 15.97 | 15,900 | +0.26(+1.65%) |
Aug 13, 2004 | 15.78 | 15.99 | 15.50 | 15.71 | 28,500 | -0.15(-0.95%) |
Aug 12, 2004 | 15.06 | 16.22 | 15.02 | 15.86 | 76,400 | +0.87(+5.80%) |
Aug 11, 2004 | 15.30 | 15.49 | 14.92 | 14.99 | 25,900 | -0.41(-2.66%) |
Aug 10, 2004 | 15.30 | 15.72 | 15.30 | 15.40 | 29,200 | +0.13(+0.85%) |
Aug 09, 2004 | 15.75 | 16.08 | 15.25 | 15.27 | 23,000 | -0.46(-2.92%) |
Aug 06, 2004 | 15.52 | 15.87 | 15.25 | 15.73 | 15,900 | -0.37(-2.30%) |
Aug 05, 2004 | 16.13 | 16.48 | 16.09 | 16.10 | 51,100 | +0.00(+0.00%) |
Aug 04, 2004 | 15.63 | 16.10 | 15.57 | 16.10 | 36,800 | +0.47(+3.01%) |
Aug 03, 2004 | 16.00 | 16.13 | 15.63 | 15.63 | 20,900 | -0.37(-2.31%) |
Aug 02, 2004 | 16.51 | 16.82 | 16.00 | 16.00 | 12,100 | -0.71(-4.25%) |
Jul 30, 2004 | 16.05 | 16.71 | 15.90 | 16.71 | 27,000 | +0.31(+1.89%) |
Jul 29, 2004 | 16.00 | 16.50 | 15.77 | 16.40 | 14,600 | +0.37(+2.31%) |
Jul 28, 2004 | 15.98 | 16.48 | 15.97 | 16.03 | 18,500 | -0.05(-0.31%) |
Jul 27, 2004 | 16.17 | 16.39 | 15.94 | 16.08 | 15,900 | -0.12(-0.74%) |
Jul 26, 2004 | 16.19 | 16.50 | 15.98 | 16.20 | 19,900 | +0.00(+0.00%) |
Jul 23, 2004 | 16.45 | 16.45 | 15.81 | 16.20 | 29,000 | +0.05(+0.31%) |
Jul 22, 2004 | 16.50 | 16.50 | 16.00 | 16.15 | 140,700 | -0.15(-0.92%) |
Jul 21, 2004 | 16.25 | 16.49 | 15.75 | 16.30 | 19,400 | +0.27(+1.68%) |
Jul 20, 2004 | 15.93 | 16.05 | 15.90 | 16.03 | 12,100 | +0.03(+0.19%) |
Jul 19, 2004 | 16.41 | 16.41 | 15.56 | 16.00 | 29,800 | +0.20(+1.27%) |
Jul 16, 2004 | 16.00 | 16.39 | 15.76 | 15.80 | 18,800 | -0.20(-1.25%) |
Jul 15, 2004 | 16.01 | 16.38 | 15.93 | 16.00 | 37,900 | +0.03(+0.19%) |
Jul 14, 2004 | 15.89 | 16.13 | 15.54 | 15.97 | 43,900 | +0.12(+0.76%) |
Jul 13, 2004 | 15.50 | 16.17 | 15.50 | 15.85 | 33,500 | -0.11(-0.69%) |
Jul 12, 2004 | 15.52 | 16.13 | 15.50 | 15.96 | 33,400 | +0.38(+2.44%) |
Jul 09, 2004 | 15.60 | 15.77 | 15.35 | 15.58 | 31,900 | -0.10(-0.64%) |
Jul 08, 2004 | 15.77 | 15.80 | 15.59 | 15.68 | 42,400 | -0.16(-1.01%) |
Jul 07, 2004 | 15.78 | 16.14 | 15.78 | 15.84 | 11,400 | -0.28(-1.74%) |
Jul 06, 2004 | 16.02 | 16.18 | 15.69 | 16.12 | 84,000 | +0.10(+0.62%) |
Jul 02, 2004 | 16.23 | 16.23 | 15.85 | 16.02 | 91,800 | +0.02(+0.12%) |
Jul 01, 2004 | 15.95 | 16.03 | 15.75 | 16.00 | 43,600 | +0.24(+1.52%) |
Jun 30, 2004 | 15.85 | 16.04 | 15.75 | 15.76 | 74,600 | -0.22(-1.38%) |
Jun 29, 2004 | 16.01 | 16.48 | 15.75 | 15.98 | 89,400 | -0.09(-0.56%) |
Jun 28, 2004 | 16.60 | 16.63 | 15.75 | 16.07 | 306,100 | -0.53(-3.19%) |
Jun 25, 2004 | 17.05 | 17.19 | 15.69 | 16.60 | 468,000 | -0.46(-2.70%) |
Jun 24, 2004 | 17.01 | 17.23 | 16.95 | 17.06 | 13,100 | -0.16(-0.93%) |
Jun 23, 2004 | 17.26 | 17.26 | 16.95 | 17.22 | 34,000 | +0.02(+0.12%) |
Jun 22, 2004 | 17.24 | 17.25 | 17.13 | 17.20 | 18,600 | +0.01(+0.06%) |
Jun 21, 2004 | 17.25 | 17.25 | 17.06 | 17.19 | 22,800 | +0.22(+1.30%) |
Jun 18, 2004 | 17.21 | 17.30 | 16.90 | 16.97 | 171,900 | -0.28(-1.62%) |
Jun 17, 2004 | 17.23 | 17.31 | 17.10 | 17.25 | 48,500 | +0.07(+0.41%) |
Jun 16, 2004 | 17.38 | 17.38 | 17.06 | 17.18 | 10,600 | -0.17(-0.98%) |
Jun 15, 2004 | 16.79 | 17.35 | 16.79 | 17.35 | 28,900 | +0.30(+1.76%) |
Jun 14, 2004 | 17.25 | 17.25 | 16.82 | 17.05 | 46,700 | -0.20(-1.16%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.00 | 17.25 | 33,300 | +0.16(+0.94%) |
Jun 09, 2004 | 17.43 | 17.43 | 17.00 | 17.09 | 61,400 | +0.04(+0.23%) |
Jun 08, 2004 | 17.02 | 17.17 | 16.84 | 17.05 | 33,900 | -0.10(-0.58%) |
Jun 07, 2004 | 17.65 | 17.65 | 16.98 | 17.15 | 26,100 | -0.39(-2.22%) |
Jun 04, 2004 | 17.42 | 17.66 | 17.42 | 17.54 | 15,400 | +0.20(+1.15%) |
Jun 03, 2004 | 17.30 | 17.67 | 17.08 | 17.34 | 22,100 | +0.24(+1.40%) |
Jun 02, 2004 | 17.38 | 17.48 | 17.00 | 17.10 | 23,500 | -0.57(-3.23%) |