Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.95 | 20.08 | 19.18 | 20.00 | 146,812 | +0.11(+0.56%) |
Apr 28, 2005 | 20.30 | 20.65 | 19.88 | 19.88 | 269,883 | -0.51(-2.48%) |
Apr 27, 2005 | 19.74 | 20.77 | 19.62 | 20.39 | 225,228 | +0.57(+2.86%) |
Apr 26, 2005 | 20.54 | 20.54 | 19.04 | 19.82 | 368,806 | -0.58(-2.84%) |
Apr 25, 2005 | 20.00 | 21.03 | 20.00 | 20.40 | 178,425 | +0.45(+2.26%) |
Apr 22, 2005 | 19.82 | 20.15 | 19.12 | 19.95 | 250,430 | +0.11(+0.56%) |
Apr 21, 2005 | 19.32 | 19.94 | 18.93 | 19.84 | 218,625 | +0.55(+2.85%) |
Apr 20, 2005 | 18.92 | 19.85 | 17.97 | 19.29 | 378,935 | +0.33(+1.72%) |
Apr 19, 2005 | 17.52 | 19.12 | 17.52 | 18.97 | 176,844 | +1.25(+7.07%) |
Apr 18, 2005 | 18.02 | 18.02 | 16.83 | 17.71 | 211,297 | -0.41(-2.27%) |
Apr 15, 2005 | 18.75 | 18.85 | 18.02 | 18.13 | 88,533 | -0.50(-2.67%) |
Apr 14, 2005 | 19.94 | 20.03 | 18.49 | 18.62 | 166,654 | -1.12(-5.65%) |
Apr 13, 2005 | 19.84 | 20.12 | 19.66 | 19.74 | 70,032 | -0.09(-0.43%) |
Apr 12, 2005 | 19.58 | 19.95 | 19.58 | 19.82 | 114,438 | +0.10(+0.52%) |
Apr 11, 2005 | 19.81 | 20.14 | 19.58 | 19.72 | 110,469 | +0.11(+0.57%) |
Apr 08, 2005 | 19.70 | 20.19 | 19.58 | 19.61 | 77,242 | -0.24(-1.21%) |
Apr 07, 2005 | 19.82 | 19.85 | 19.55 | 19.85 | 101,765 | +0.17(+0.87%) |
Apr 06, 2005 | 19.28 | 19.80 | 19.28 | 19.68 | 158,140 | +0.37(+1.91%) |
Apr 05, 2005 | 19.32 | 19.70 | 18.86 | 19.31 | 136,601 | +0.12(+0.65%) |
Apr 04, 2005 | 18.70 | 19.28 | 18.61 | 19.19 | 70,187 | +0.36(+1.94%) |
Apr 01, 2005 | 18.77 | 18.83 | 18.70 | 18.82 | 74,465 | -0.10(-0.54%) |
Mar 31, 2005 | 19.18 | 19.18 | 18.71 | 18.92 | 191,896 | -0.09(-0.50%) |
Mar 30, 2005 | 18.92 | 19.22 | 18.86 | 19.02 | 155,521 | +0.28(+1.51%) |
Mar 29, 2005 | 18.74 | 18.93 | 18.67 | 18.73 | 151,840 | +0.07(+0.37%) |
Mar 28, 2005 | 18.88 | 18.97 | 18.66 | 18.67 | 255,487 | -0.07(-0.37%) |
Mar 24, 2005 | 18.55 | 18.97 | 18.54 | 18.73 | 116,835 | +0.07(+0.37%) |
Mar 23, 2005 | 18.54 | 18.95 | 18.53 | 18.67 | 244,891 | +0.04(+0.23%) |
Mar 22, 2005 | 18.68 | 18.74 | 18.53 | 18.62 | 136,072 | -0.02(-0.09%) |
Mar 21, 2005 | 18.80 | 18.84 | 18.57 | 18.64 | 114,334 | +0.09(+0.46%) |
Mar 18, 2005 | 18.24 | 18.97 | 18.23 | 18.55 | 243,553 | -0.02(-0.09%) |
Mar 17, 2005 | 18.58 | 18.97 | 18.53 | 18.57 | 246,495 | -0.15(-0.83%) |
Mar 16, 2005 | 18.02 | 18.88 | 17.89 | 18.73 | 292,049 | +0.48(+2.64%) |
Mar 15, 2005 | 16.52 | 18.39 | 16.52 | 18.24 | 605,442 | +2.36(+14.85%) |
Mar 14, 2005 | 15.72 | 16.01 | 15.72 | 15.89 | 125,770 | +0.21(+1.31%) |
Mar 11, 2005 | 15.83 | 16.03 | 15.45 | 15.68 | 174,089 | -0.20(-1.24%) |
Mar 10, 2005 | 16.41 | 16.41 | 15.87 | 15.88 | 95,881 | -0.34(-2.12%) |
Mar 09, 2005 | 16.37 | 16.56 | 16.04 | 16.22 | 210,994 | -0.21(-1.31%) |
Mar 08, 2005 | 16.65 | 16.80 | 16.43 | 16.43 | 109,365 | -0.24(-1.44%) |
Mar 07, 2005 | 16.61 | 16.92 | 16.59 | 16.68 | 117,876 | +0.12(+0.73%) |
Mar 04, 2005 | 17.12 | 17.12 | 16.50 | 16.55 | 131,540 | -0.41(-2.43%) |
Mar 03, 2005 | 17.07 | 17.22 | 16.86 | 16.97 | 126,727 | +0.09(+0.51%) |
Mar 02, 2005 | 16.43 | 17.52 | 16.43 | 16.88 | 265,580 | +0.24(+1.44%) |
Mar 01, 2005 | 15.80 | 16.65 | 15.79 | 16.64 | 380,520 | +0.72(+4.53%) |
Feb 28, 2005 | 15.71 | 16.02 | 15.58 | 15.92 | 216,347 | +0.26(+1.64%) |
Feb 25, 2005 | 15.45 | 15.72 | 15.34 | 15.66 | 156,103 | +0.27(+1.73%) |
Feb 24, 2005 | 15.26 | 15.45 | 15.03 | 15.40 | 41,019 | +0.38(+2.51%) |
Feb 23, 2005 | 15.28 | 15.40 | 15.02 | 15.02 | 32,064 | -0.38(-2.45%) |
Feb 22, 2005 | 15.03 | 15.55 | 15.03 | 15.40 | 77,234 | +0.24(+1.59%) |
Feb 18, 2005 | 15.49 | 15.49 | 14.98 | 15.16 | 27,874 | -0.18(-1.17%) |
Feb 17, 2005 | 15.58 | 15.58 | 15.28 | 15.34 | 51,813 | -0.13(-0.83%) |
Feb 16, 2005 | 15.33 | 15.54 | 15.23 | 15.47 | 59,560 | +0.01(+0.06%) |
Feb 15, 2005 | 15.29 | 15.53 | 15.26 | 15.46 | 43,208 | +0.08(+0.50%) |
Feb 14, 2005 | 15.38 | 15.47 | 15.19 | 15.38 | 45,157 | -0.03(-0.17%) |
Feb 11, 2005 | 15.60 | 15.60 | 15.00 | 15.40 | 61,886 | +0.07(+0.45%) |
Feb 10, 2005 | 15.48 | 15.48 | 15.11 | 15.34 | 45,306 | -0.21(-1.38%) |
Feb 09, 2005 | 15.89 | 15.90 | 15.40 | 15.55 | 63,115 | -0.33(-2.11%) |
Feb 08, 2005 | 15.32 | 15.97 | 15.32 | 15.89 | 82,155 | +0.37(+2.38%) |
Feb 07, 2005 | 15.61 | 15.63 | 15.30 | 15.52 | 64,945 | -0.09(-0.55%) |
Feb 04, 2005 | 15.06 | 15.61 | 14.98 | 15.60 | 50,398 | +0.55(+3.65%) |
Feb 03, 2005 | 14.82 | 15.06 | 14.57 | 15.05 | 85,672 | +0.31(+2.10%) |
Feb 02, 2005 | 15.45 | 15.45 | 14.56 | 14.74 | 155,019 | -0.50(-3.27%) |
Feb 01, 2005 | 14.92 | 15.39 | 14.74 | 15.24 | 54,226 | +0.41(+2.78%) |
Jan 31, 2005 | 14.96 | 14.96 | 14.71 | 14.83 | 124,680 | +0.07(+0.47%) |
Jan 28, 2005 | 14.73 | 14.88 | 14.73 | 14.76 | 58,678 | -0.08(-0.52%) |
Jan 27, 2005 | 14.97 | 14.97 | 14.68 | 14.84 | 80,560 | -0.24(-1.59%) |
Jan 26, 2005 | 14.93 | 15.08 | 14.68 | 15.08 | 30,204 | +0.27(+1.80%) |
Jan 25, 2005 | 14.74 | 14.92 | 14.59 | 14.81 | 95,323 | +0.21(+1.41%) |
Jan 24, 2005 | 14.83 | 14.83 | 14.59 | 14.61 | 23,985 | -0.05(-0.35%) |
Jan 21, 2005 | 14.56 | 14.80 | 14.47 | 14.66 | 84,951 | +0.02(+0.12%) |
Jan 20, 2005 | 14.67 | 14.83 | 14.60 | 14.64 | 67,077 | -0.03(-0.23%) |
Jan 19, 2005 | 14.50 | 15.10 | 14.50 | 14.68 | 61,983 | -0.03(-0.18%) |
Jan 18, 2005 | 14.14 | 14.70 | 14.14 | 14.70 | 73,726 | +0.36(+2.51%) |
Jan 14, 2005 | 14.26 | 14.38 | 13.97 | 14.34 | 58,752 | +0.29(+2.08%) |
Jan 13, 2005 | 13.97 | 14.19 | 13.89 | 14.05 | 59,346 | -0.04(-0.30%) |
Jan 12, 2005 | 13.74 | 14.14 | 13.74 | 14.09 | 97,814 | +0.21(+1.48%) |
Jan 11, 2005 | 14.37 | 14.37 | 13.88 | 13.89 | 72,873 | -0.65(-4.49%) |
Jan 10, 2005 | 14.49 | 14.69 | 14.13 | 14.54 | 85,077 | +0.37(+2.60%) |
Jan 07, 2005 | 14.03 | 14.61 | 14.03 | 14.17 | 66,751 | -0.15(-1.02%) |
Jan 06, 2005 | 14.66 | 14.66 | 14.14 | 14.32 | 112,998 | -0.10(-0.71%) |
Jan 05, 2005 | 14.23 | 14.71 | 13.95 | 14.42 | 187,206 | +0.14(+0.96%) |
Jan 04, 2005 | 14.55 | 14.80 | 14.12 | 14.28 | 210,071 | -0.50(-3.37%) |
Jan 03, 2005 | 14.61 | 14.80 | 14.61 | 14.78 | 156,787 | +0.01(+0.06%) |
Dec 31, 2004 | 14.75 | 14.86 | 14.68 | 14.77 | 29,479 | +0.18(+1.24%) |
Dec 30, 2004 | 14.51 | 14.78 | 14.51 | 14.59 | 38,917 | -0.01(-0.06%) |
Dec 29, 2004 | 14.80 | 14.82 | 14.51 | 14.60 | 38,684 | -0.27(-1.85%) |
Dec 28, 2004 | 14.47 | 14.99 | 14.47 | 14.87 | 60,823 | +0.34(+2.36%) |
Dec 27, 2004 | 14.99 | 14.99 | 14.49 | 14.53 | 45,326 | -0.33(-2.20%) |
Dec 23, 2004 | 14.82 | 15.00 | 14.82 | 14.86 | 16,312 | +0.18(+1.23%) |
Dec 22, 2004 | 14.85 | 15.07 | 14.56 | 14.68 | 25,867 | -0.14(-0.93%) |
Dec 21, 2004 | 14.61 | 14.81 | 14.51 | 14.81 | 45,676 | +0.37(+2.55%) |
Dec 20, 2004 | 15.06 | 15.06 | 14.44 | 14.44 | 42,530 | -0.40(-2.72%) |
Dec 17, 2004 | 14.64 | 14.86 | 14.32 | 14.85 | 101,139 | +0.33(+2.31%) |
Dec 16, 2004 | 14.06 | 14.76 | 13.96 | 14.51 | 137,727 | +0.51(+3.62%) |
Dec 15, 2004 | 14.19 | 14.29 | 13.83 | 14.01 | 84,477 | -0.07(-0.49%) |
Dec 14, 2004 | 13.89 | 14.33 | 13.73 | 14.07 | 179,907 | +0.26(+1.86%) |
Dec 13, 2004 | 13.75 | 13.96 | 13.73 | 13.82 | 70,494 | -0.01(-0.06%) |
Dec 10, 2004 | 13.73 | 13.93 | 13.73 | 13.83 | 60,124 | -0.03(-0.25%) |
Dec 09, 2004 | 13.90 | 13.95 | 13.73 | 13.86 | 56,279 | +0.03(+0.19%) |
Dec 08, 2004 | 13.73 | 13.84 | 13.72 | 13.83 | 110,927 | +0.10(+0.75%) |
Dec 07, 2004 | 13.90 | 13.98 | 13.71 | 13.73 | 110,345 | -0.25(-1.79%) |
Dec 06, 2004 | 14.22 | 14.35 | 13.83 | 13.98 | 123,744 | -0.45(-3.15%) |
Dec 03, 2004 | 14.44 | 14.49 | 13.47 | 14.44 | 88,089 | +0.14(+0.96%) |
Dec 02, 2004 | 14.50 | 14.53 | 14.07 | 14.30 | 91,818 | -0.31(-2.14%) |
Dec 01, 2004 | 14.07 | 14.62 | 14.07 | 14.61 | 123,977 | +0.33(+2.31%) |
Nov 30, 2004 | 14.38 | 14.52 | 14.13 | 14.28 | 47,656 | -0.15(-1.07%) |
Nov 29, 2004 | 14.44 | 14.59 | 14.18 | 14.44 | 47,889 | +0.13(+0.90%) |
Nov 26, 2004 | 14.58 | 14.59 | 14.30 | 14.31 | 16,545 | -0.10(-0.71%) |
Nov 24, 2004 | 14.37 | 14.50 | 14.16 | 14.41 | 46,375 | +0.16(+1.14%) |
Nov 23, 2004 | 14.31 | 14.36 | 13.92 | 14.25 | 53,249 | -0.06(-0.42%) |
Nov 22, 2004 | 13.86 | 14.33 | 13.86 | 14.31 | 49,987 | +0.35(+2.52%) |
Nov 19, 2004 | 13.93 | 14.06 | 13.84 | 13.95 | 54,065 | -0.09(-0.61%) |
Nov 18, 2004 | 14.58 | 14.58 | 14.01 | 14.04 | 74,806 | -0.33(-2.33%) |
Nov 17, 2004 | 14.19 | 14.54 | 13.93 | 14.38 | 61,522 | +0.45(+3.20%) |
Nov 16, 2004 | 14.26 | 14.28 | 13.93 | 13.93 | 61,522 | -0.32(-2.23%) |
Nov 15, 2004 | 14.16 | 14.25 | 13.77 | 14.25 | 111,160 | +0.15(+1.03%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.74 | 14.10 | 96,012 | +0.15(+1.11%) |
Nov 11, 2004 | 13.65 | 14.06 | 13.64 | 13.95 | 144,252 | +0.30(+2.20%) |
Nov 10, 2004 | 12.72 | 13.87 | 12.49 | 13.65 | 247,489 | +0.99(+7.80%) |
Nov 09, 2004 | 12.22 | 12.68 | 12.22 | 12.66 | 213,349 | +0.35(+2.86%) |
Nov 08, 2004 | 12.24 | 12.50 | 12.24 | 12.31 | 236,536 | +0.05(+0.42%) |
Nov 05, 2004 | 12.52 | 12.82 | 12.19 | 12.26 | 193,191 | -0.48(-3.77%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.44 | 12.74 | 132,833 | +0.34(+2.77%) |
Nov 03, 2004 | 12.42 | 12.57 | 12.20 | 12.39 | 148,796 | +0.20(+1.62%) |
Nov 02, 2004 | 12.28 | 12.52 | 12.11 | 12.20 | 101,256 | -0.14(-1.11%) |
Nov 01, 2004 | 12.37 | 12.65 | 12.08 | 12.33 | 175,363 | -0.10(-0.83%) |
Oct 29, 2004 | 12.62 | 12.62 | 12.23 | 12.44 | 122,929 | -0.04(-0.34%) |
Oct 28, 2004 | 12.74 | 12.74 | 12.36 | 12.48 | 131,085 | -0.26(-2.02%) |
Oct 27, 2004 | 12.66 | 12.74 | 12.44 | 12.74 | 161,148 | +0.28(+2.27%) |
Oct 26, 2004 | 12.51 | 12.72 | 12.14 | 12.45 | 172,450 | +0.21(+1.68%) |
Oct 25, 2004 | 12.05 | 12.48 | 12.05 | 12.25 | 171,168 | +0.06(+0.49%) |
Oct 22, 2004 | 12.42 | 12.60 | 12.14 | 12.19 | 249,470 | +0.01(+0.07%) |
Oct 21, 2004 | 12.50 | 12.56 | 12.16 | 12.18 | 453,614 | -0.20(-1.60%) |
Oct 20, 2004 | 14.76 | 14.76 | 12.12 | 12.38 | 1,076,766 | -4.26(-25.59%) |
Oct 19, 2004 | 16.68 | 17.11 | 16.63 | 16.63 | 138,659 | -0.17(-1.02%) |
Oct 18, 2004 | 16.54 | 17.12 | 16.54 | 16.80 | 152,642 | +0.27(+1.61%) |
Oct 15, 2004 | 16.13 | 16.97 | 16.13 | 16.54 | 133,183 | +0.41(+2.55%) |
Oct 14, 2004 | 16.10 | 16.35 | 16.08 | 16.13 | 55,463 | -0.24(-1.47%) |
Oct 13, 2004 | 16.65 | 16.66 | 16.31 | 16.37 | 130,969 | -0.11(-0.68%) |
Oct 12, 2004 | 16.57 | 16.57 | 16.08 | 16.48 | 126,774 | +0.03(+0.21%) |
Oct 11, 2004 | 16.33 | 16.54 | 15.98 | 16.44 | 159,516 | +0.31(+1.91%) |
Oct 08, 2004 | 16.64 | 16.70 | 15.82 | 16.13 | 130,736 | -0.71(-4.23%) |
Oct 07, 2004 | 17.04 | 17.04 | 16.70 | 16.85 | 107,781 | -0.06(-0.36%) |
Oct 06, 2004 | 17.16 | 17.16 | 16.85 | 16.91 | 110,228 | -0.13(-0.76%) |
Oct 05, 2004 | 17.34 | 17.52 | 16.74 | 17.04 | 384,168 | -0.13(-0.75%) |
Oct 04, 2004 | 16.54 | 17.23 | 16.54 | 17.16 | 643,659 | +0.80(+4.88%) |
Oct 01, 2004 | 16.31 | 16.47 | 16.22 | 16.37 | 168,721 | -0.04(-0.26%) |
Sep 30, 2004 | 16.62 | 16.69 | 16.34 | 16.41 | 164,643 | -0.20(-1.19%) |
Sep 29, 2004 | 16.52 | 16.73 | 16.10 | 16.61 | 283,727 | +0.22(+1.36%) |
Sep 28, 2004 | 16.17 | 16.53 | 16.17 | 16.38 | 271,376 | +0.11(+0.69%) |
Sep 27, 2004 | 16.02 | 16.34 | 16.02 | 16.27 | 174,547 | +0.15(+0.96%) |
Sep 24, 2004 | 16.11 | 16.29 | 16.08 | 16.12 | 66,999 | -0.10(-0.64%) |
Sep 23, 2004 | 15.71 | 16.28 | 15.71 | 16.22 | 110,345 | +0.37(+2.33%) |
Sep 22, 2004 | 16.67 | 16.67 | 15.75 | 15.85 | 126,308 | -0.57(-3.45%) |
Sep 21, 2004 | 17.07 | 17.28 | 16.30 | 16.42 | 283,611 | -0.57(-3.33%) |
Sep 20, 2004 | 15.85 | 17.07 | 15.85 | 16.98 | 193,890 | +0.81(+4.99%) |
Sep 17, 2004 | 16.03 | 16.18 | 15.73 | 16.18 | 90,536 | +0.37(+2.33%) |
Sep 16, 2004 | 15.87 | 15.90 | 15.62 | 15.81 | 73,291 | +0.02(+0.11%) |
Sep 15, 2004 | 15.30 | 15.83 | 15.30 | 15.79 | 65,834 | +0.06(+0.38%) |
Sep 14, 2004 | 15.79 | 15.87 | 15.56 | 15.73 | 59,308 | +0.09(+0.60%) |
Sep 13, 2004 | 15.48 | 15.82 | 15.45 | 15.64 | 45,093 | -0.15(-0.92%) |
Sep 10, 2004 | 15.91 | 15.91 | 14.85 | 15.78 | 130,852 | -0.15(-0.97%) |
Sep 09, 2004 | 16.08 | 16.08 | 15.79 | 15.94 | 170,236 | +0.02(+0.11%) |
Sep 08, 2004 | 15.42 | 15.98 | 15.33 | 15.92 | 84,943 | +0.47(+3.06%) |
Sep 07, 2004 | 15.19 | 15.47 | 14.82 | 15.45 | 66,416 | +0.43(+2.86%) |
Sep 03, 2004 | 15.21 | 15.39 | 14.95 | 15.02 | 62,338 | -0.09(-0.57%) |
Sep 02, 2004 | 14.92 | 15.12 | 14.82 | 15.10 | 79,467 | +0.10(+0.69%) |
Sep 01, 2004 | 14.37 | 15.22 | 14.13 | 15.00 | 211,018 | +0.82(+5.75%) |
Aug 31, 2004 | 14.22 | 14.66 | 14.07 | 14.19 | 50,569 | -0.09(-0.60%) |
Aug 30, 2004 | 14.50 | 14.66 | 14.25 | 14.27 | 44,044 | -0.41(-2.81%) |
Aug 27, 2004 | 14.44 | 14.85 | 14.36 | 14.68 | 42,180 | +0.09(+0.59%) |
Aug 26, 2004 | 14.86 | 15.13 | 14.38 | 14.60 | 50,453 | -0.39(-2.63%) |
Aug 25, 2004 | 15.20 | 15.20 | 14.44 | 14.99 | 30,062 | -0.05(-0.34%) |
Aug 24, 2004 | 14.31 | 15.04 | 14.15 | 15.04 | 47,656 | +1.04(+7.41%) |
Aug 23, 2004 | 14.44 | 14.54 | 14.01 | 14.01 | 29,829 | -0.46(-3.20%) |
Aug 20, 2004 | 14.49 | 14.55 | 13.99 | 14.47 | 54,065 | +0.06(+0.42%) |
Aug 19, 2004 | 14.54 | 14.61 | 14.38 | 14.41 | 29,246 | -0.08(-0.53%) |
Aug 18, 2004 | 14.10 | 14.64 | 14.10 | 14.49 | 42,805 | +0.43(+3.05%) |
Aug 17, 2004 | 14.69 | 15.02 | 13.57 | 14.06 | 95,313 | -0.05(-0.37%) |
Aug 16, 2004 | 13.93 | 14.55 | 13.77 | 14.11 | 46,491 | +0.18(+1.29%) |
Aug 13, 2004 | 13.52 | 14.55 | 13.33 | 13.93 | 31,344 | +0.49(+3.64%) |
Aug 12, 2004 | 14.33 | 14.77 | 13.04 | 13.44 | 42,063 | -1.30(-8.79%) |
Aug 11, 2004 | 13.99 | 14.77 | 13.75 | 14.74 | 45,326 | +0.56(+3.93%) |
Aug 10, 2004 | 13.57 | 14.37 | 13.48 | 14.18 | 62,105 | +0.80(+5.97%) |
Aug 09, 2004 | 13.62 | 14.01 | 13.24 | 13.38 | 42,646 | +0.09(+0.71%) |
Aug 06, 2004 | 13.54 | 13.80 | 13.13 | 13.29 | 68,630 | -0.54(-3.91%) |
Aug 05, 2004 | 13.92 | 14.23 | 13.74 | 13.83 | 70,378 | -0.13(-0.92%) |
Aug 04, 2004 | 13.89 | 14.33 | 13.67 | 13.95 | 85,293 | -0.11(-0.79%) |
Aug 03, 2004 | 14.36 | 14.51 | 13.89 | 14.07 | 88,089 | -0.48(-3.30%) |
Aug 02, 2004 | 14.49 | 14.58 | 13.99 | 14.55 | 53,482 | -0.07(-0.47%) |
Jul 30, 2004 | 14.95 | 14.95 | 14.52 | 14.62 | 25,751 | -0.40(-2.69%) |
Jul 29, 2004 | 14.73 | 15.06 | 14.61 | 15.02 | 61,872 | +0.39(+2.64%) |
Jul 28, 2004 | 14.15 | 15.02 | 14.09 | 14.63 | 90,536 | +0.12(+0.83%) |
Jul 27, 2004 | 14.37 | 14.60 | 14.14 | 14.51 | 34,839 | +0.14(+0.96%) |
Jul 26, 2004 | 14.59 | 15.10 | 14.26 | 14.38 | 37,403 | -0.37(-2.50%) |
Jul 23, 2004 | 14.17 | 15.03 | 14.11 | 14.74 | 82,846 | +0.55(+3.87%) |
Jul 22, 2004 | 14.10 | 15.77 | 14.10 | 14.19 | 132,600 | -0.01(-0.06%) |
Jul 21, 2004 | 14.01 | 14.38 | 13.70 | 14.20 | 120,365 | +0.18(+1.29%) |
Jul 20, 2004 | 13.56 | 14.06 | 13.52 | 14.02 | 35,655 | +0.59(+4.41%) |
Jul 19, 2004 | 14.11 | 14.44 | 13.12 | 13.43 | 60,707 | -0.83(-5.84%) |
Jul 16, 2004 | 14.68 | 14.90 | 13.97 | 14.26 | 61,173 | -0.71(-4.76%) |
Jul 15, 2004 | 14.78 | 15.08 | 14.57 | 14.98 | 22,022 | +0.51(+3.56%) |
Jul 14, 2004 | 14.80 | 15.01 | 14.46 | 14.46 | 29,596 | -0.39(-2.60%) |
Jul 13, 2004 | 14.55 | 15.01 | 14.45 | 14.85 | 85,526 | +0.03(+0.17%) |
Jul 12, 2004 | 14.59 | 15.25 | 14.57 | 14.82 | 53,482 | -0.45(-2.92%) |
Jul 09, 2004 | 15.21 | 15.57 | 15.09 | 15.27 | 28,431 | +0.04(+0.28%) |
Jul 08, 2004 | 14.60 | 15.53 | 14.60 | 15.22 | 57,677 | +0.38(+2.54%) |
Jul 07, 2004 | 15.02 | 15.57 | 14.77 | 14.85 | 60,241 | -0.24(-1.59%) |
Jul 06, 2004 | 15.40 | 15.90 | 14.56 | 15.09 | 65,717 | -0.55(-3.51%) |
Jul 02, 2004 | 16.21 | 16.21 | 15.40 | 15.64 | 36,354 | -0.14(-0.87%) |
Jul 01, 2004 | 15.88 | 16.20 | 15.64 | 15.77 | 77,602 | -0.39(-2.39%) |
Jun 30, 2004 | 15.43 | 16.55 | 14.87 | 16.16 | 151,127 | +1.03(+6.81%) |
Jun 29, 2004 | 15.20 | 15.52 | 15.07 | 15.13 | 76,321 | -0.26(-1.67%) |
Jun 28, 2004 | 15.19 | 15.79 | 15.08 | 15.39 | 102,072 | +0.01(+0.06%) |
Jun 25, 2004 | 15.03 | 15.98 | 14.69 | 15.38 | 290,951 | +0.38(+2.52%) |
Jun 24, 2004 | 15.22 | 15.28 | 14.82 | 15.00 | 71,776 | +0.09(+0.58%) |
Jun 23, 2004 | 14.32 | 15.22 | 14.32 | 14.92 | 112,442 | +0.26(+1.76%) |
Jun 22, 2004 | 14.56 | 14.98 | 14.26 | 14.66 | 53,366 | -0.34(-2.29%) |
Jun 21, 2004 | 15.16 | 15.16 | 14.56 | 15.00 | 94,265 | -0.09(-0.57%) |
Jun 18, 2004 | 14.71 | 15.09 | 14.56 | 15.09 | 99,974 | +0.20(+1.33%) |
Jun 17, 2004 | 15.08 | 15.12 | 14.33 | 14.89 | 111,277 | -0.09(-0.57%) |
Jun 16, 2004 | 14.50 | 15.02 | 14.46 | 14.98 | 44,394 | +0.47(+3.25%) |
Jun 15, 2004 | 14.46 | 14.80 | 14.21 | 14.50 | 125,492 | +0.31(+2.18%) |
Jun 14, 2004 | 14.38 | 14.51 | 13.91 | 14.19 | 86,225 | +0.22(+1.60%) |
Jun 10, 2004 | 14.25 | 14.88 | 13.96 | 13.97 | 99,159 | -0.09(-0.61%) |
Jun 09, 2004 | 14.30 | 14.76 | 14.06 | 14.06 | 49,055 | -0.40(-2.79%) |
Jun 08, 2004 | 14.16 | 14.85 | 14.16 | 14.46 | 101,372 | -0.04(-0.30%) |
Jun 07, 2004 | 14.49 | 14.92 | 14.40 | 14.50 | 70,028 | +0.03(+0.18%) |
Jun 04, 2004 | 14.07 | 14.88 | 14.07 | 14.48 | 71,077 | +0.17(+1.20%) |
Jun 03, 2004 | 14.80 | 14.80 | 14.31 | 14.31 | 75,388 | -0.38(-2.57%) |
Jun 02, 2004 | 14.16 | 14.84 | 14.16 | 14.68 | 81,214 | +0.32(+2.21%) |
Jun 01, 2004 | 14.32 | 14.80 | 14.32 | 14.37 | 97,294 | -0.49(-3.29%) |
May 28, 2004 | 15.07 | 15.09 | 14.12 | 14.86 | 58,260 | +0.21(+1.41%) |
May 27, 2004 | 14.97 | 15.12 | 14.36 | 14.65 | 67,232 | -0.37(-2.46%) |
May 26, 2004 | 14.62 | 15.04 | 14.55 | 15.02 | 176,761 | +0.26(+1.74%) |
May 25, 2004 | 15.07 | 15.07 | 14.76 | 14.76 | 82,613 | -0.17(-1.15%) |
May 24, 2004 | 15.10 | 15.11 | 14.86 | 14.93 | 46,957 | -0.09(-0.57%) |
May 21, 2004 | 15.01 | 15.21 | 14.81 | 15.02 | 59,308 | +0.01(+0.06%) |
May 20, 2004 | 14.85 | 15.44 | 14.85 | 15.01 | 73,641 | -0.17(-1.13%) |
May 19, 2004 | 14.88 | 15.20 | 14.80 | 15.18 | 93,799 | +0.42(+2.85%) |
May 18, 2004 | 14.02 | 14.85 | 13.81 | 14.76 | 42,180 | +0.82(+5.85%) |
May 17, 2004 | 14.21 | 14.73 | 13.66 | 13.95 | 62,222 | -0.26(-1.81%) |
May 14, 2004 | 14.07 | 14.55 | 13.79 | 14.20 | 46,608 | -0.33(-2.24%) |
May 13, 2004 | 14.62 | 14.75 | 14.50 | 14.53 | 26,450 | +0.16(+1.13%) |
May 12, 2004 | 14.54 | 14.65 | 14.20 | 14.37 | 93,915 | -0.31(-2.10%) |
May 11, 2004 | 14.77 | 14.98 | 14.45 | 14.68 | 38,335 | +0.27(+1.91%) |
May 10, 2004 | 13.75 | 14.71 | 13.02 | 14.40 | 82,613 | +0.57(+4.16%) |
May 07, 2004 | 15.08 | 15.58 | 13.83 | 13.83 | 68,048 | -1.38(-9.09%) |
May 06, 2004 | 14.86 | 15.23 | 14.85 | 15.21 | 52,434 | -0.02(-0.11%) |
May 05, 2004 | 15.65 | 15.65 | 15.16 | 15.22 | 35,655 | -0.03(-0.22%) |
May 04, 2004 | 15.02 | 15.88 | 14.44 | 15.26 | 76,087 | +0.41(+2.77%) |