Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.31 | 16.47 | 16.21 | 16.26 | 242,127 | +0.05(+0.31%) |
May 27, 2005 | 16.24 | 16.29 | 16.18 | 16.21 | 172,032 | -0.07(-0.44%) |
May 26, 2005 | 16.21 | 16.41 | 16.21 | 16.28 | 279,525 | -0.01(-0.04%) |
May 25, 2005 | 16.25 | 16.45 | 16.17 | 16.28 | 211,542 | -0.13(-0.78%) |
May 24, 2005 | 16.38 | 16.58 | 16.33 | 16.41 | 207,346 | -0.11(-0.65%) |
May 23, 2005 | 16.63 | 16.63 | 16.33 | 16.52 | 214,532 | +0.01(+0.09%) |
May 20, 2005 | 16.40 | 16.50 | 16.26 | 16.50 | 179,287 | -0.01(-0.04%) |
May 19, 2005 | 16.54 | 16.62 | 16.43 | 16.51 | 163,142 | -0.04(-0.22%) |
May 18, 2005 | 16.45 | 16.62 | 16.30 | 16.55 | 350,256 | +0.14(+0.82%) |
May 17, 2005 | 16.11 | 16.42 | 16.10 | 16.41 | 264,701 | +0.07(+0.44%) |
May 16, 2005 | 15.89 | 16.34 | 15.79 | 16.34 | 199,029 | +0.49(+3.10%) |
May 13, 2005 | 15.92 | 16.30 | 15.79 | 15.85 | 233,912 | -0.13(-0.80%) |
May 12, 2005 | 16.00 | 16.26 | 15.89 | 15.98 | 285,911 | -0.09(-0.58%) |
May 11, 2005 | 16.28 | 16.28 | 15.95 | 16.07 | 196,589 | -0.10(-0.62%) |
May 10, 2005 | 16.13 | 16.37 | 16.06 | 16.17 | 177,035 | -0.09(-0.57%) |
May 09, 2005 | 16.15 | 16.32 | 16.15 | 16.26 | 154,307 | +0.04(+0.22%) |
May 06, 2005 | 16.31 | 16.49 | 16.18 | 16.23 | 109,671 | -0.12(-0.74%) |
May 05, 2005 | 16.42 | 16.45 | 16.14 | 16.35 | 237,733 | +0.04(+0.22%) |
May 04, 2005 | 16.06 | 16.39 | 16.06 | 16.31 | 222,090 | +0.21(+1.28%) |
May 03, 2005 | 15.96 | 16.30 | 15.96 | 16.11 | 185,033 | -0.05(-0.31%) |
May 02, 2005 | 15.72 | 16.16 | 15.72 | 16.16 | 391,770 | +0.28(+1.75%) |
Apr 29, 2005 | 15.70 | 16.03 | 15.58 | 15.88 | 274,037 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.93 | 15.66 | 15.81 | 228,584 | -0.21(-1.29%) |
Apr 27, 2005 | 15.89 | 16.12 | 15.74 | 16.02 | 322,867 | +0.19(+1.21%) |
Apr 26, 2005 | 15.87 | 15.98 | 15.71 | 15.83 | 230,203 | -0.03(-0.18%) |
Apr 25, 2005 | 15.77 | 15.86 | 15.59 | 15.86 | 230,787 | +0.16(+1.04%) |
Apr 22, 2005 | 15.84 | 16.01 | 15.55 | 15.69 | 369,098 | -0.28(-1.78%) |
Apr 21, 2005 | 16.05 | 16.20 | 15.69 | 15.98 | 361,673 | +0.10(+0.63%) |
Apr 20, 2005 | 16.07 | 16.23 | 15.84 | 15.88 | 202,147 | -0.33(-2.02%) |
Apr 19, 2005 | 15.96 | 16.21 | 15.95 | 16.21 | 316,018 | +0.14(+0.84%) |
Apr 18, 2005 | 16.06 | 16.11 | 15.71 | 16.07 | 350,100 | +0.16(+0.98%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.85 | 15.91 | 292,103 | -0.24(-1.50%) |
Apr 14, 2005 | 16.30 | 16.55 | 16.13 | 16.16 | 173,345 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.76 | 16.43 | 16.43 | 182,856 | -0.22(-1.33%) |
Apr 12, 2005 | 16.49 | 16.71 | 16.38 | 16.65 | 233,322 | +0.22(+1.34%) |
Apr 11, 2005 | 16.46 | 16.54 | 16.40 | 16.43 | 123,594 | -0.08(-0.47%) |
Apr 08, 2005 | 16.57 | 16.69 | 16.48 | 16.51 | 130,764 | -0.15(-0.90%) |
Apr 07, 2005 | 16.67 | 16.71 | 16.52 | 16.66 | 143,758 | +0.06(+0.34%) |
Apr 06, 2005 | 16.50 | 16.73 | 16.50 | 16.60 | 254,326 | +0.03(+0.17%) |
Apr 05, 2005 | 16.48 | 16.67 | 16.48 | 16.58 | 362,406 | +0.01(+0.09%) |
Apr 04, 2005 | 16.50 | 16.56 | 16.33 | 16.56 | 353,424 | -0.05(-0.30%) |
Apr 01, 2005 | 16.64 | 16.78 | 16.51 | 16.61 | 450,551 | -0.03(-0.16%) |
Mar 31, 2005 | 16.63 | 16.69 | 16.49 | 16.64 | 685,891 | +0.01(+0.07%) |
Mar 30, 2005 | 16.32 | 16.63 | 16.31 | 16.63 | 492,840 | +0.27(+1.66%) |
Mar 29, 2005 | 16.31 | 16.45 | 16.31 | 16.36 | 537,359 | -0.01(-0.04%) |
Mar 28, 2005 | 16.31 | 16.47 | 16.31 | 16.36 | 201,566 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.31 | 16.36 | 181,199 | -0.06(-0.35%) |
Mar 23, 2005 | 16.46 | 16.52 | 16.34 | 16.42 | 168,590 | -0.11(-0.65%) |
Mar 22, 2005 | 16.51 | 16.80 | 16.43 | 16.53 | 210,907 | -0.05(-0.30%) |
Mar 21, 2005 | 16.53 | 16.68 | 16.39 | 16.58 | 227,189 | -0.01(-0.04%) |
Mar 18, 2005 | 16.80 | 16.80 | 16.53 | 16.58 | 533,191 | -0.08(-0.47%) |
Mar 17, 2005 | 16.54 | 16.74 | 16.45 | 16.66 | 225,459 | +0.09(+0.52%) |
Mar 16, 2005 | 16.59 | 16.76 | 16.53 | 16.58 | 201,040 | -0.09(-0.56%) |
Mar 15, 2005 | 16.86 | 16.95 | 16.67 | 16.67 | 159,992 | -0.19(-1.14%) |
Mar 14, 2005 | 16.47 | 16.87 | 16.38 | 16.86 | 358,929 | +0.28(+1.68%) |
Mar 11, 2005 | 16.75 | 16.82 | 16.56 | 16.58 | 157,107 | -0.19(-1.10%) |
Mar 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 215,917 | +0.14(+0.81%) |
Mar 09, 2005 | 16.95 | 16.96 | 16.60 | 16.63 | 222,421 | -0.39(-2.30%) |
Mar 08, 2005 | 17.02 | 17.04 | 16.86 | 17.02 | 201,139 | +0.03(+0.17%) |
Mar 07, 2005 | 17.00 | 17.01 | 16.85 | 17.00 | 237,649 | +0.04(+0.25%) |
Mar 04, 2005 | 16.98 | 17.00 | 16.79 | 16.95 | 357,685 | +0.07(+0.42%) |
Mar 03, 2005 | 16.87 | 16.95 | 16.70 | 16.88 | 236,293 | -0.04(-0.21%) |
Mar 02, 2005 | 16.87 | 17.05 | 16.78 | 16.92 | 219,169 | -0.10(-0.59%) |
Mar 01, 2005 | 16.98 | 17.02 | 16.78 | 17.02 | 232,763 | +0.10(+0.59%) |
Feb 28, 2005 | 16.59 | 16.93 | 16.37 | 16.92 | 305,774 | +0.19(+1.11%) |
Feb 25, 2005 | 16.45 | 16.74 | 16.41 | 16.73 | 186,944 | +0.19(+1.16%) |
Feb 24, 2005 | 16.51 | 16.58 | 16.36 | 16.54 | 218,863 | +0.07(+0.43%) |
Feb 23, 2005 | 16.41 | 16.63 | 16.41 | 16.47 | 252,084 | -0.02(-0.13%) |
Feb 22, 2005 | 16.65 | 16.80 | 16.43 | 16.49 | 401,038 | -0.25(-1.49%) |
Feb 18, 2005 | 16.74 | 16.90 | 16.63 | 16.74 | 224,985 | -0.05(-0.30%) |
Feb 17, 2005 | 16.85 | 16.95 | 16.77 | 16.79 | 163,887 | -0.11(-0.67%) |
Feb 16, 2005 | 16.95 | 16.95 | 16.80 | 16.90 | 167,690 | +0.01(+0.08%) |
Feb 15, 2005 | 16.92 | 17.06 | 16.83 | 16.89 | 255,775 | -0.09(-0.50%) |
Feb 14, 2005 | 17.05 | 17.05 | 16.81 | 16.98 | 167,395 | +0.06(+0.38%) |
Feb 11, 2005 | 16.81 | 16.99 | 16.77 | 16.91 | 206,377 | +0.01(+0.08%) |
Feb 10, 2005 | 16.95 | 17.07 | 16.78 | 16.90 | 275,514 | -0.09(-0.55%) |
Feb 09, 2005 | 17.09 | 17.25 | 16.97 | 16.99 | 187,957 | -0.21(-1.24%) |
Feb 08, 2005 | 17.09 | 17.25 | 17.09 | 17.20 | 232,877 | +0.05(+0.29%) |
Feb 07, 2005 | 17.10 | 17.20 | 17.03 | 17.15 | 186,753 | +0.02(+0.12%) |
Feb 04, 2005 | 16.95 | 17.13 | 16.88 | 17.13 | 237,302 | +0.23(+1.35%) |
Feb 03, 2005 | 16.88 | 16.93 | 16.74 | 16.90 | 495,397 | +0.02(+0.13%) |
Feb 02, 2005 | 17.18 | 17.20 | 16.85 | 16.88 | 374,441 | -0.12(-0.69%) |
Feb 01, 2005 | 16.88 | 17.00 | 16.79 | 17.00 | 416,627 | +0.13(+0.77%) |
Jan 31, 2005 | 16.44 | 16.87 | 16.44 | 16.87 | 700,965 | +0.38(+2.32%) |
Jan 28, 2005 | 16.31 | 16.49 | 16.24 | 16.49 | 362,978 | +0.11(+0.67%) |
Jan 27, 2005 | 16.38 | 16.57 | 16.34 | 16.38 | 291,078 | -0.08(-0.47%) |
Jan 26, 2005 | 16.31 | 16.53 | 16.31 | 16.45 | 316,388 | +0.12(+0.75%) |
Jan 25, 2005 | 16.50 | 16.50 | 16.27 | 16.33 | 240,276 | -0.08(-0.51%) |
Jan 24, 2005 | 16.68 | 16.68 | 16.27 | 16.42 | 297,334 | -0.16(-0.98%) |
Jan 21, 2005 | 16.69 | 16.69 | 16.50 | 16.58 | 201,070 | +0.05(+0.27%) |
Jan 20, 2005 | 16.39 | 16.64 | 16.36 | 16.53 | 278,059 | -0.01(-0.04%) |
Jan 19, 2005 | 16.45 | 16.59 | 16.42 | 16.54 | 224,634 | +0.05(+0.31%) |
Jan 18, 2005 | 16.20 | 16.49 | 16.20 | 16.49 | 233,400 | +0.17(+1.07%) |
Jan 14, 2005 | 16.36 | 16.44 | 16.17 | 16.31 | 228,644 | +0.07(+0.44%) |
Jan 13, 2005 | 16.06 | 16.40 | 16.06 | 16.24 | 447,909 | +0.05(+0.32%) |
Jan 12, 2005 | 16.25 | 16.35 | 16.03 | 16.19 | 327,389 | -0.08(-0.48%) |
Jan 11, 2005 | 16.48 | 16.48 | 16.27 | 16.27 | 372,253 | -0.12(-0.71%) |
Jan 10, 2005 | 16.26 | 16.42 | 16.19 | 16.38 | 392,711 | +0.05(+0.32%) |
Jan 07, 2005 | 16.37 | 16.51 | 16.32 | 16.33 | 349,517 | -0.09(-0.55%) |
Jan 06, 2005 | 16.33 | 16.51 | 16.33 | 16.42 | 576,301 | -0.13(-0.78%) |
Jan 05, 2005 | 16.88 | 16.96 | 16.54 | 16.55 | 320,895 | -0.27(-1.62%) |
Jan 04, 2005 | 16.91 | 17.12 | 16.81 | 16.82 | 239,830 | -0.19(-1.10%) |
Jan 03, 2005 | 17.15 | 17.24 | 16.92 | 17.01 | 221,259 | -0.17(-1.02%) |
Dec 31, 2004 | 17.10 | 17.23 | 16.64 | 17.19 | 239,662 | +0.01(+0.04%) |
Dec 30, 2004 | 16.90 | 17.18 | 16.88 | 17.18 | 174,650 | +0.16(+0.95%) |
Dec 29, 2004 | 16.84 | 17.24 | 16.84 | 17.02 | 166,312 | -0.12(-0.68%) |
Dec 28, 2004 | 17.08 | 17.17 | 16.90 | 17.13 | 174,033 | +0.10(+0.57%) |
Dec 27, 2004 | 17.20 | 17.21 | 16.90 | 17.04 | 126,162 | -0.01(-0.08%) |
Dec 23, 2004 | 17.01 | 17.19 | 17.00 | 17.05 | 128,942 | -0.01(-0.08%) |
Dec 22, 2004 | 16.95 | 17.15 | 16.95 | 17.06 | 170,790 | +0.05(+0.27%) |
Dec 21, 2004 | 16.75 | 17.06 | 16.75 | 17.02 | 268,384 | +0.12(+0.73%) |
Dec 20, 2004 | 16.99 | 17.01 | 16.76 | 16.90 | 397,017 | +0.17(+1.01%) |
Dec 17, 2004 | 17.28 | 17.41 | 16.73 | 16.73 | 1,585,755 | -0.61(-3.51%) |
Dec 16, 2004 | 17.22 | 17.38 | 17.21 | 17.34 | 295,562 | +0.05(+0.26%) |
Dec 15, 2004 | 17.19 | 17.32 | 17.08 | 17.29 | 302,975 | +0.08(+0.45%) |
Dec 14, 2004 | 17.35 | 17.36 | 16.95 | 17.21 | 606,104 | -0.17(-1.01%) |
Dec 13, 2004 | 17.29 | 17.39 | 17.12 | 17.39 | 305,445 | +0.10(+0.56%) |
Dec 10, 2004 | 17.32 | 17.32 | 17.10 | 17.29 | 384,664 | +0.05(+0.27%) |
Dec 09, 2004 | 17.21 | 17.31 | 17.06 | 17.24 | 349,147 | -0.05(-0.30%) |
Dec 08, 2004 | 17.52 | 17.52 | 17.23 | 17.30 | 266,840 | -0.10(-0.56%) |
Dec 07, 2004 | 17.78 | 17.83 | 17.33 | 17.39 | 255,567 | -0.47(-2.61%) |
Dec 06, 2004 | 17.68 | 17.98 | 17.68 | 17.86 | 428,828 | +0.05(+0.25%) |
Dec 03, 2004 | 17.72 | 17.87 | 17.67 | 17.81 | 544,799 | -0.05(-0.29%) |
Dec 02, 2004 | 17.56 | 17.87 | 17.50 | 17.87 | 227,154 | +0.16(+0.88%) |
Dec 01, 2004 | 17.29 | 17.71 | 17.26 | 17.71 | 203,218 | +0.25(+1.41%) |
Nov 30, 2004 | 17.48 | 17.48 | 17.23 | 17.47 | 417,710 | +0.07(+0.41%) |
Nov 29, 2004 | 17.48 | 17.48 | 17.29 | 17.39 | 251,398 | +0.01(+0.04%) |
Nov 26, 2004 | 17.29 | 17.48 | 17.29 | 17.39 | 58,216 | +0.07(+0.39%) |
Nov 24, 2004 | 17.41 | 17.45 | 17.30 | 17.32 | 143,303 | -0.04(-0.24%) |
Nov 23, 2004 | 17.34 | 17.42 | 17.08 | 17.36 | 176,658 | +0.10(+0.56%) |
Nov 22, 2004 | 17.04 | 17.30 | 17.04 | 17.26 | 195,497 | +0.12(+0.72%) |
Nov 19, 2004 | 17.26 | 17.37 | 17.08 | 17.14 | 175,731 | -0.28(-1.63%) |
Nov 18, 2004 | 17.50 | 17.50 | 17.29 | 17.43 | 98,212 | -0.06(-0.33%) |
Nov 17, 2004 | 17.59 | 17.59 | 17.32 | 17.48 | 192,100 | +0.10(+0.56%) |
Nov 16, 2004 | 17.43 | 17.60 | 17.32 | 17.39 | 162,914 | -0.21(-1.21%) |
Nov 15, 2004 | 17.39 | 17.60 | 17.36 | 17.60 | 177,430 | +0.12(+0.67%) |
Nov 12, 2004 | 17.19 | 17.55 | 17.12 | 17.48 | 365,052 | +0.15(+0.86%) |
Nov 11, 2004 | 17.13 | 17.34 | 17.01 | 17.34 | 195,034 | +0.10(+0.55%) |
Nov 10, 2004 | 17.29 | 17.29 | 16.90 | 17.24 | 223,602 | +0.01(+0.09%) |
Nov 09, 2004 | 17.00 | 17.28 | 16.90 | 17.23 | 381,730 | +0.16(+0.95%) |
Nov 08, 2004 | 16.91 | 17.10 | 16.89 | 17.06 | 181,754 | +0.01(+0.04%) |
Nov 05, 2004 | 16.91 | 17.13 | 16.77 | 17.06 | 294,173 | +0.06(+0.38%) |
Nov 04, 2004 | 16.64 | 17.05 | 16.59 | 16.99 | 398,407 | +0.14(+0.85%) |
Nov 03, 2004 | 16.66 | 16.85 | 16.58 | 16.85 | 330,153 | +0.35(+2.12%) |
Nov 02, 2004 | 16.51 | 16.68 | 16.40 | 16.50 | 182,835 | -0.01(-0.04%) |
Nov 01, 2004 | 16.51 | 16.66 | 16.38 | 16.51 | 232,404 | -0.02(-0.12%) |
Oct 29, 2004 | 16.51 | 16.55 | 16.37 | 16.53 | 181,136 | +0.03(+0.16%) |
Oct 28, 2004 | 16.38 | 16.50 | 16.25 | 16.50 | 218,815 | +0.06(+0.35%) |
Oct 27, 2004 | 16.27 | 16.47 | 16.07 | 16.44 | 220,205 | +0.31(+1.93%) |
Oct 26, 2004 | 16.16 | 16.25 | 16.00 | 16.13 | 414,158 | -0.03(-0.16%) |
Oct 25, 2004 | 15.99 | 16.22 | 15.77 | 16.16 | 372,928 | +0.36(+2.25%) |
Oct 22, 2004 | 16.02 | 16.04 | 15.80 | 15.80 | 245,684 | -0.05(-0.33%) |
Oct 21, 2004 | 15.88 | 16.03 | 15.71 | 15.85 | 168,937 | -0.05(-0.33%) |
Oct 20, 2004 | 16.12 | 16.16 | 15.90 | 15.90 | 308,688 | -0.30(-1.84%) |
Oct 19, 2004 | 16.33 | 16.57 | 16.16 | 16.20 | 200,130 | -0.28(-1.73%) |
Oct 18, 2004 | 16.32 | 16.54 | 16.32 | 16.49 | 179,283 | -0.01(-0.08%) |
Oct 15, 2004 | 16.51 | 16.62 | 16.33 | 16.50 | 166,775 | +0.12(+0.71%) |
Oct 14, 2004 | 16.57 | 16.57 | 16.32 | 16.38 | 178,820 | -0.07(-0.43%) |
Oct 13, 2004 | 16.48 | 16.68 | 16.42 | 16.45 | 158,590 | -0.18(-1.09%) |
Oct 12, 2004 | 16.29 | 16.71 | 16.29 | 16.64 | 147,318 | +0.12(+0.75%) |
Oct 11, 2004 | 16.49 | 16.51 | 16.32 | 16.51 | 139,288 | +0.16(+0.95%) |
Oct 08, 2004 | 16.34 | 16.60 | 16.34 | 16.36 | 144,847 | -0.17(-1.02%) |
Oct 07, 2004 | 16.59 | 16.63 | 16.31 | 16.53 | 164,922 | +0.01(+0.04%) |
Oct 06, 2004 | 16.22 | 16.53 | 16.22 | 16.52 | 143,766 | -0.05(-0.27%) |
Oct 05, 2004 | 16.55 | 16.58 | 16.42 | 16.57 | 342,352 | +0.03(+0.16%) |
Oct 04, 2004 | 16.59 | 16.59 | 16.45 | 16.54 | 319,035 | +0.03(+0.20%) |
Oct 01, 2004 | 16.35 | 16.59 | 16.16 | 16.51 | 227,771 | +0.22(+1.35%) |
Sep 30, 2004 | 16.15 | 16.35 | 16.14 | 16.29 | 416,475 | +0.06(+0.36%) |
Sep 29, 2004 | 16.01 | 16.39 | 15.99 | 16.23 | 380,031 | -0.06(-0.36%) |
Sep 28, 2004 | 16.11 | 16.32 | 16.11 | 16.29 | 142,685 | +0.27(+1.70%) |
Sep 27, 2004 | 16.12 | 16.19 | 16.01 | 16.01 | 135,736 | -0.23(-1.40%) |
Sep 24, 2004 | 16.10 | 16.29 | 16.06 | 16.24 | 156,892 | +0.06(+0.36%) |
Sep 23, 2004 | 16.25 | 16.29 | 16.18 | 16.18 | 240,125 | -0.14(-0.83%) |
Sep 22, 2004 | 16.42 | 16.51 | 16.15 | 16.32 | 297,879 | -0.21(-1.29%) |
Sep 21, 2004 | 16.56 | 16.56 | 16.38 | 16.53 | 235,338 | +0.08(+0.47%) |
Sep 20, 2004 | 16.68 | 16.77 | 16.45 | 16.45 | 252,016 | -0.32(-1.93%) |
Sep 17, 2004 | 16.69 | 16.82 | 16.58 | 16.78 | 382,193 | -0.03(-0.15%) |
Sep 16, 2004 | 16.69 | 16.80 | 16.48 | 16.80 | 250,780 | +0.28(+1.68%) |
Sep 15, 2004 | 16.72 | 16.73 | 16.49 | 16.53 | 238,426 | -0.08(-0.51%) |
Sep 14, 2004 | 16.66 | 16.73 | 16.56 | 16.61 | 214,028 | -0.14(-0.85%) |
Sep 13, 2004 | 16.72 | 16.78 | 16.69 | 16.75 | 136,199 | +0.08(+0.50%) |
Sep 10, 2004 | 16.53 | 16.72 | 16.42 | 16.67 | 197,968 | +0.09(+0.55%) |
Sep 09, 2004 | 16.53 | 16.83 | 16.53 | 16.58 | 292,783 | -0.03(-0.16%) |
Sep 08, 2004 | 16.71 | 16.83 | 16.57 | 16.60 | 176,967 | -0.23(-1.35%) |
Sep 07, 2004 | 16.83 | 16.93 | 16.65 | 16.83 | 473,456 | +0.14(+0.85%) |
Sep 03, 2004 | 16.46 | 16.83 | 16.36 | 16.69 | 195,034 | +0.11(+0.66%) |
Sep 02, 2004 | 16.62 | 16.64 | 16.43 | 16.58 | 380,494 | -0.04(-0.23%) |
Sep 01, 2004 | 16.74 | 16.74 | 16.45 | 16.62 | 310,232 | -0.06(-0.39%) |
Aug 31, 2004 | 16.51 | 16.72 | 16.36 | 16.68 | 171,871 | +0.18(+1.10%) |
Aug 30, 2004 | 16.43 | 16.62 | 16.38 | 16.50 | 349,147 | -0.04(-0.23%) |
Aug 27, 2004 | 16.55 | 16.55 | 16.47 | 16.54 | 203,682 | -0.05(-0.31%) |
Aug 26, 2004 | 16.48 | 16.62 | 16.48 | 16.59 | 373,237 | +0.08(+0.51%) |
Aug 25, 2004 | 16.33 | 16.58 | 16.27 | 16.51 | 271,009 | +0.10(+0.59%) |
Aug 24, 2004 | 16.49 | 16.71 | 16.36 | 16.41 | 323,513 | -0.04(-0.24%) |
Aug 23, 2004 | 16.71 | 16.79 | 16.42 | 16.45 | 337,874 | -0.23(-1.36%) |
Aug 20, 2004 | 16.30 | 16.68 | 16.30 | 16.68 | 196,269 | +0.28(+1.70%) |
Aug 19, 2004 | 16.35 | 16.51 | 16.31 | 16.40 | 109,639 | -0.10(-0.59%) |
Aug 18, 2004 | 16.40 | 16.69 | 16.37 | 16.49 | 314,093 | +0.03(+0.20%) |
Aug 17, 2004 | 16.32 | 16.51 | 16.32 | 16.46 | 317,181 | +0.05(+0.28%) |
Aug 16, 2004 | 16.03 | 16.44 | 16.03 | 16.42 | 229,007 | +0.26(+1.60%) |
Aug 13, 2004 | 16.00 | 16.18 | 16.00 | 16.16 | 151,487 | +0.08(+0.52%) |
Aug 12, 2004 | 16.03 | 16.23 | 16.03 | 16.07 | 161,216 | -0.13(-0.80%) |
Aug 11, 2004 | 16.03 | 16.40 | 15.92 | 16.20 | 228,543 | -0.03(-0.20%) |
Aug 10, 2004 | 16.01 | 16.25 | 15.95 | 16.23 | 209,241 | +0.29(+1.79%) |
Aug 09, 2004 | 16.00 | 16.06 | 15.83 | 15.95 | 226,227 | -0.15(-0.93%) |
Aug 06, 2004 | 16.03 | 16.23 | 16.01 | 16.10 | 271,782 | -0.03(-0.16%) |
Aug 05, 2004 | 16.20 | 16.36 | 16.03 | 16.12 | 274,407 | -0.17(-1.03%) |
Aug 04, 2004 | 16.06 | 16.33 | 15.98 | 16.29 | 256,185 | +0.10(+0.64%) |
Aug 03, 2004 | 16.22 | 16.33 | 16.09 | 16.19 | 228,852 | -0.14(-0.83%) |
Aug 02, 2004 | 16.19 | 16.34 | 15.96 | 16.33 | 365,052 | +0.10(+0.64%) |
Jul 30, 2004 | 16.24 | 16.38 | 16.18 | 16.22 | 380,031 | -0.16(-0.95%) |
Jul 29, 2004 | 16.35 | 16.39 | 16.16 | 16.38 | 285,988 | +0.18(+1.12%) |
Jul 28, 2004 | 16.30 | 16.41 | 16.06 | 16.20 | 359,030 | -0.17(-1.07%) |
Jul 27, 2004 | 16.15 | 16.44 | 16.15 | 16.37 | 639,614 | +0.08(+0.52%) |
Jul 26, 2004 | 16.09 | 16.35 | 15.97 | 16.29 | 389,605 | +0.38(+2.36%) |
Jul 23, 2004 | 16.11 | 16.11 | 15.90 | 15.91 | 280,584 | -0.06(-0.40%) |
Jul 22, 2004 | 16.22 | 16.42 | 15.95 | 15.98 | 309,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.71 | 16.77 | 16.18 | 16.18 | 430,373 | -0.45(-2.72%) |
Jul 20, 2004 | 16.32 | 16.68 | 16.27 | 16.64 | 562,712 | +0.34(+2.11%) |
Jul 19, 2004 | 15.80 | 16.55 | 15.64 | 16.29 | 793,727 | +0.56(+3.54%) |
Jul 16, 2004 | 15.66 | 15.85 | 15.59 | 15.74 | 415,239 | +0.17(+1.12%) |
Jul 15, 2004 | 15.12 | 15.67 | 15.12 | 15.56 | 342,815 | +0.25(+1.61%) |
Jul 14, 2004 | 15.32 | 15.54 | 15.23 | 15.32 | 159,826 | -0.10(-0.67%) |
Jul 13, 2004 | 15.41 | 15.44 | 15.23 | 15.42 | 127,861 | +0.08(+0.55%) |
Jul 12, 2004 | 15.30 | 15.40 | 15.10 | 15.33 | 169,863 | +0.15(+0.98%) |
Jul 09, 2004 | 15.12 | 15.35 | 15.09 | 15.19 | 124,309 | +0.03(+0.17%) |
Jul 08, 2004 | 15.24 | 15.38 | 15.14 | 15.16 | 220,822 | -0.10(-0.64%) |
Jul 07, 2004 | 15.08 | 15.36 | 15.08 | 15.26 | 162,605 | -0.01(-0.09%) |
Jul 06, 2004 | 15.32 | 15.44 | 15.27 | 15.27 | 170,481 | -0.10(-0.67%) |
Jul 02, 2004 | 15.26 | 15.50 | 15.26 | 15.37 | 133,420 | +0.10(+0.64%) |
Jul 01, 2004 | 15.44 | 15.54 | 15.28 | 15.28 | 196,578 | -0.27(-1.71%) |
Jun 30, 2004 | 15.41 | 15.54 | 15.22 | 15.54 | 329,381 | +0.23(+1.52%) |
Jun 29, 2004 | 14.93 | 15.37 | 14.93 | 15.31 | 348,683 | +0.16(+1.03%) |
Jun 28, 2004 | 15.41 | 15.42 | 15.15 | 15.15 | 246,611 | -0.23(-1.47%) |
Jun 25, 2004 | 15.33 | 15.39 | 15.08 | 15.38 | 338,337 | +0.21(+1.41%) |
Jun 24, 2004 | 15.32 | 15.44 | 15.17 | 15.17 | 220,514 | -0.16(-1.06%) |
Jun 23, 2004 | 15.17 | 15.37 | 15.14 | 15.33 | 166,620 | +0.11(+0.72%) |
Jun 22, 2004 | 15.05 | 15.31 | 15.05 | 15.22 | 366,905 | -0.01(-0.04%) |
Jun 21, 2004 | 15.02 | 15.24 | 14.90 | 15.22 | 386,362 | +0.25(+1.69%) |
Jun 18, 2004 | 14.62 | 14.98 | 14.58 | 14.97 | 409,526 | +0.18(+1.23%) |
Jun 17, 2004 | 14.79 | 14.87 | 14.73 | 14.79 | 296,335 | -0.04(-0.26%) |
Jun 16, 2004 | 14.69 | 14.84 | 14.60 | 14.83 | 579,389 | +0.08(+0.53%) |
Jun 15, 2004 | 14.64 | 14.91 | 14.58 | 14.75 | 422,651 | +0.17(+1.20%) |
Jun 14, 2004 | 14.93 | 15.08 | 14.58 | 14.58 | 350,382 | -0.51(-3.35%) |
Jun 10, 2004 | 14.92 | 15.10 | 14.92 | 15.08 | 126,625 | +0.08(+0.56%) |
Jun 09, 2004 | 15.28 | 15.37 | 14.91 | 15.00 | 345,286 | -0.23(-1.53%) |
Jun 08, 2004 | 15.28 | 15.28 | 15.13 | 15.23 | 235,184 | -0.01(-0.09%) |
Jun 07, 2004 | 15.18 | 15.50 | 15.08 | 15.24 | 193,335 | +0.11(+0.73%) |
Jun 04, 2004 | 15.10 | 15.24 | 15.04 | 15.13 | 209,704 | +0.13(+0.86%) |
Jun 03, 2004 | 15.34 | 15.36 | 15.00 | 15.00 | 289,077 | -0.17(-1.11%) |
Jun 02, 2004 | 15.32 | 15.49 | 15.15 | 15.17 | 216,499 | -0.21(-1.39%) |