Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.59 | 15.75 | 15.50 | 15.65 | 12,015,879 | +0.06(+0.40%) |
Feb 25, 2005 | 15.47 | 15.67 | 15.39 | 15.59 | 6,482,541 | +0.12(+0.77%) |
Feb 24, 2005 | 15.55 | 15.55 | 15.33 | 15.47 | 6,060,246 | -0.08(-0.52%) |
Feb 23, 2005 | 15.45 | 15.58 | 15.34 | 15.55 | 10,642,462 | +0.32(+2.09%) |
Feb 22, 2005 | 15.29 | 15.67 | 15.20 | 15.23 | 14,500,538 | +0.00(+0.00%) |
Feb 18, 2005 | 14.96 | 15.29 | 14.94 | 15.23 | 11,950,295 | +0.28(+1.84%) |
Feb 17, 2005 | 15.04 | 15.09 | 14.95 | 14.95 | 6,501,416 | -0.06(-0.38%) |
Feb 16, 2005 | 15.05 | 15.18 | 14.95 | 15.01 | 7,696,637 | +0.05(+0.33%) |
Feb 15, 2005 | 15.05 | 15.06 | 14.89 | 14.96 | 6,996,812 | -0.12(-0.83%) |
Feb 14, 2005 | 15.11 | 15.12 | 14.92 | 15.09 | 5,865,735 | +0.02(+0.12%) |
Feb 11, 2005 | 14.90 | 15.12 | 14.81 | 15.07 | 8,176,837 | +0.21(+1.39%) |
Feb 10, 2005 | 14.81 | 14.88 | 14.75 | 14.86 | 6,487,979 | +0.06(+0.38%) |
Feb 09, 2005 | 15.04 | 15.06 | 14.78 | 14.80 | 7,498,927 | -0.20(-1.33%) |
Feb 08, 2005 | 15.13 | 15.13 | 14.92 | 15.00 | 8,879,542 | -0.09(-0.62%) |
Feb 07, 2005 | 15.04 | 15.16 | 14.99 | 15.10 | 7,726,710 | +0.02(+0.12%) |
Feb 04, 2005 | 14.90 | 15.10 | 14.83 | 15.08 | 6,704,405 | +0.18(+1.17%) |
Feb 03, 2005 | 14.91 | 14.97 | 14.85 | 14.90 | 5,182,225 | -0.10(-0.67%) |
Feb 02, 2005 | 14.91 | 15.13 | 14.82 | 15.00 | 9,863,456 | +0.21(+1.44%) |
Feb 01, 2005 | 14.69 | 14.85 | 14.58 | 14.79 | 9,139,477 | +0.14(+0.94%) |
Jan 31, 2005 | 14.67 | 14.83 | 14.53 | 14.65 | 12,336,599 | -0.01(-0.09%) |
Jan 28, 2005 | 14.97 | 15.05 | 14.55 | 14.67 | 17,669,506 | -0.39(-2.61%) |
Jan 27, 2005 | 15.32 | 15.32 | 14.92 | 15.06 | 8,805,961 | -0.01(-0.04%) |
Jan 26, 2005 | 15.03 | 15.17 | 14.99 | 15.07 | 8,101,176 | +0.07(+0.46%) |
Jan 25, 2005 | 14.97 | 15.02 | 14.87 | 15.00 | 11,518,403 | +0.03(+0.21%) |
Jan 24, 2005 | 15.14 | 15.21 | 14.94 | 14.97 | 7,634,093 | -0.14(-0.95%) |
Jan 21, 2005 | 15.25 | 15.39 | 15.09 | 15.11 | 11,330,130 | -0.17(-1.10%) |
Jan 20, 2005 | 15.20 | 15.30 | 15.06 | 15.28 | 14,892,120 | -0.05(-0.33%) |
Jan 19, 2005 | 15.35 | 15.42 | 15.29 | 15.33 | 9,906,966 | +0.06(+0.37%) |
Jan 18, 2005 | 15.19 | 15.35 | 15.09 | 15.27 | 11,859,758 | +0.00(+0.00%) |
Jan 14, 2005 | 15.19 | 15.29 | 15.16 | 15.27 | 6,395,042 | +0.02(+0.12%) |
Jan 13, 2005 | 15.33 | 15.38 | 15.24 | 15.25 | 6,165,020 | -0.16(-1.05%) |
Jan 12, 2005 | 15.34 | 15.44 | 15.29 | 15.42 | 8,350,874 | +0.04(+0.24%) |
Jan 11, 2005 | 15.49 | 15.54 | 15.28 | 15.38 | 7,683,841 | -0.24(-1.52%) |
Jan 10, 2005 | 15.39 | 15.66 | 15.33 | 15.62 | 9,026,705 | +0.15(+0.97%) |
Jan 07, 2005 | 15.47 | 15.56 | 15.37 | 15.47 | 9,973,669 | -0.01(-0.04%) |
Jan 06, 2005 | 15.49 | 15.55 | 15.44 | 15.47 | 7,523,081 | -0.03(-0.16%) |
Jan 05, 2005 | 15.63 | 15.64 | 15.47 | 15.50 | 8,967,840 | -0.23(-1.43%) |
Jan 04, 2005 | 16.00 | 16.01 | 15.64 | 15.72 | 9,088,290 | -0.18(-1.10%) |
Jan 03, 2005 | 15.99 | 16.05 | 15.85 | 15.90 | 8,009,519 | -0.12(-0.74%) |
Dec 31, 2004 | 16.04 | 16.07 | 15.95 | 16.02 | 4,729,219 | -0.02(-0.12%) |
Dec 30, 2004 | 15.99 | 16.07 | 15.95 | 16.04 | 6,033,213 | +0.03(+0.20%) |
Dec 29, 2004 | 15.95 | 16.05 | 15.95 | 16.00 | 5,169,109 | -0.02(-0.12%) |
Dec 28, 2004 | 15.94 | 16.06 | 15.88 | 16.02 | 7,163,651 | +0.13(+0.79%) |
Dec 27, 2004 | 16.15 | 16.18 | 15.89 | 15.90 | 7,845,080 | -0.25(-1.55%) |
Dec 23, 2004 | 15.94 | 16.15 | 15.94 | 16.15 | 8,596,733 | +0.18(+1.10%) |
Dec 22, 2004 | 15.88 | 16.00 | 15.74 | 15.97 | 9,579,847 | +0.15(+0.95%) |
Dec 21, 2004 | 15.72 | 15.85 | 15.65 | 15.82 | 9,395,733 | +0.09(+0.56%) |
Dec 20, 2004 | 15.78 | 15.90 | 15.63 | 15.74 | 14,484,062 | -0.03(-0.20%) |
Dec 17, 2004 | 15.87 | 15.87 | 15.38 | 15.77 | 20,730,342 | -0.21(-1.33%) |
Dec 16, 2004 | 15.66 | 16.09 | 15.65 | 15.98 | 21,051,222 | +0.33(+2.12%) |
Dec 15, 2004 | 15.16 | 15.70 | 15.13 | 15.65 | 18,954,946 | +0.44(+2.92%) |
Dec 14, 2004 | 14.99 | 15.20 | 14.99 | 15.20 | 7,565,150 | +0.07(+0.50%) |
Dec 13, 2004 | 14.90 | 15.14 | 14.82 | 15.13 | 10,319,343 | +0.24(+1.64%) |
Dec 10, 2004 | 15.03 | 15.20 | 14.67 | 14.88 | 9,085,251 | +0.10(+0.68%) |
Dec 09, 2004 | 14.86 | 14.86 | 14.65 | 14.78 | 9,377,818 | -0.07(-0.46%) |
Dec 08, 2004 | 14.86 | 14.92 | 14.74 | 14.85 | 11,148,575 | +0.04(+0.25%) |
Dec 07, 2004 | 14.97 | 15.02 | 14.80 | 14.82 | 7,720,152 | -0.15(-1.00%) |
Dec 06, 2004 | 15.07 | 15.07 | 14.83 | 14.97 | 9,121,882 | +0.01(+0.04%) |
Dec 03, 2004 | 15.12 | 15.18 | 14.90 | 14.96 | 7,493,328 | -0.14(-0.95%) |
Dec 02, 2004 | 14.84 | 15.10 | 14.75 | 15.10 | 9,100,287 | +0.27(+1.81%) |
Dec 01, 2004 | 14.70 | 14.89 | 14.66 | 14.84 | 7,939,457 | +0.14(+0.98%) |
Nov 30, 2004 | 14.72 | 14.77 | 14.62 | 14.69 | 8,623,446 | -0.03(-0.21%) |
Nov 29, 2004 | 14.71 | 14.82 | 14.63 | 14.72 | 7,909,544 | +0.11(+0.77%) |
Nov 26, 2004 | 14.63 | 14.82 | 14.61 | 14.61 | 4,666,514 | -0.04(-0.30%) |
Nov 24, 2004 | 14.65 | 14.74 | 14.63 | 14.65 | 6,852,688 | -0.01(-0.04%) |
Nov 23, 2004 | 14.75 | 14.77 | 14.57 | 14.66 | 7,275,143 | -0.01(-0.09%) |
Nov 22, 2004 | 14.57 | 14.74 | 14.54 | 14.67 | 7,976,567 | -0.02(-0.13%) |
Nov 19, 2004 | 14.94 | 14.94 | 14.60 | 14.69 | 11,307,736 | -0.19(-1.26%) |
Nov 18, 2004 | 15.15 | 15.16 | 14.79 | 14.88 | 12,104,657 | -0.31(-2.02%) |
Nov 17, 2004 | 15.16 | 15.22 | 15.10 | 15.19 | 8,751,094 | +0.07(+0.45%) |
Nov 16, 2004 | 15.22 | 15.22 | 15.07 | 15.12 | 7,010,569 | -0.08(-0.53%) |
Nov 15, 2004 | 15.27 | 15.28 | 15.00 | 15.20 | 8,015,758 | -0.03(-0.21%) |
Nov 12, 2004 | 15.17 | 15.24 | 15.02 | 15.23 | 7,539,237 | +0.06(+0.37%) |
Nov 11, 2004 | 15.16 | 15.25 | 15.07 | 15.17 | 6,038,012 | +0.06(+0.37%) |
Nov 10, 2004 | 14.97 | 15.17 | 14.88 | 15.12 | 10,869,125 | +0.14(+0.96%) |
Nov 09, 2004 | 14.91 | 15.01 | 14.78 | 14.97 | 7,996,083 | +0.06(+0.42%) |
Nov 08, 2004 | 14.98 | 15.02 | 14.84 | 14.91 | 7,566,910 | -0.03(-0.21%) |
Nov 05, 2004 | 14.84 | 15.05 | 14.83 | 14.94 | 10,230,245 | +0.11(+0.72%) |
Nov 04, 2004 | 14.82 | 14.85 | 14.22 | 14.84 | 12,572,700 | -0.02(-0.13%) |
Nov 03, 2004 | 14.94 | 15.00 | 14.69 | 14.85 | 15,817,169 | +0.36(+2.50%) |
Nov 02, 2004 | 14.38 | 14.72 | 14.38 | 14.49 | 12,974,199 | -0.11(-0.77%) |
Nov 01, 2004 | 14.84 | 14.84 | 14.42 | 14.60 | 8,846,590 | -0.04(-0.30%) |
Oct 29, 2004 | 14.91 | 14.95 | 14.44 | 14.65 | 16,807,962 | -0.36(-2.42%) |
Oct 28, 2004 | 14.98 | 15.11 | 14.82 | 15.01 | 6,410,079 | +0.03(+0.21%) |
Oct 27, 2004 | 14.57 | 15.01 | 14.53 | 14.98 | 10,619,907 | +0.41(+2.83%) |
Oct 26, 2004 | 14.34 | 14.57 | 14.33 | 14.57 | 8,335,998 | +0.22(+1.53%) |
Oct 25, 2004 | 14.62 | 14.65 | 14.28 | 14.35 | 10,140,187 | -0.27(-1.84%) |
Oct 22, 2004 | 14.50 | 14.73 | 14.50 | 14.62 | 8,033,993 | +0.08(+0.56%) |
Oct 21, 2004 | 14.52 | 14.65 | 14.38 | 14.53 | 6,865,965 | -0.06(-0.43%) |
Oct 20, 2004 | 14.60 | 14.68 | 14.51 | 14.60 | 6,255,237 | -0.01(-0.04%) |
Oct 19, 2004 | 14.68 | 14.76 | 14.57 | 14.60 | 7,349,524 | -0.08(-0.55%) |
Oct 18, 2004 | 14.48 | 14.70 | 14.48 | 14.68 | 9,281,042 | +0.30(+2.09%) |
Oct 15, 2004 | 14.25 | 14.52 | 14.25 | 14.38 | 11,657,888 | +0.01(+0.04%) |
Oct 14, 2004 | 14.46 | 14.62 | 14.35 | 14.38 | 6,828,214 | -0.04(-0.26%) |
Oct 13, 2004 | 14.53 | 14.63 | 14.27 | 14.42 | 11,778,818 | -0.03(-0.17%) |
Oct 12, 2004 | 14.38 | 14.48 | 14.32 | 14.44 | 9,572,329 | -0.06(-0.43%) |
Oct 11, 2004 | 14.47 | 14.60 | 14.47 | 14.50 | 3,973,887 | -0.03(-0.17%) |
Oct 08, 2004 | 14.60 | 14.69 | 14.47 | 14.53 | 6,721,041 | -0.16(-1.11%) |
Oct 07, 2004 | 15.07 | 15.10 | 14.63 | 14.69 | 10,628,385 | -0.43(-2.81%) |
Oct 06, 2004 | 15.05 | 15.12 | 14.88 | 15.12 | 8,033,353 | +0.01(+0.08%) |
Oct 05, 2004 | 15.16 | 15.25 | 15.04 | 15.10 | 6,746,315 | -0.12(-0.78%) |
Oct 04, 2004 | 14.69 | 15.34 | 14.69 | 15.22 | 11,555,674 | +0.13(+0.87%) |
Oct 01, 2004 | 14.89 | 15.10 | 14.85 | 15.09 | 7,738,387 | +0.29(+1.99%) |
Sep 30, 2004 | 14.94 | 14.95 | 14.62 | 14.80 | 11,655,649 | -0.12(-0.80%) |
Sep 29, 2004 | 14.75 | 14.92 | 14.74 | 14.92 | 6,851,249 | +0.01(+0.04%) |
Sep 28, 2004 | 14.92 | 14.97 | 14.83 | 14.91 | 7,407,590 | +0.03(+0.21%) |
Sep 27, 2004 | 15.02 | 15.06 | 14.86 | 14.88 | 9,222,337 | -0.24(-1.61%) |
Sep 24, 2004 | 14.98 | 15.22 | 14.97 | 15.12 | 5,458,956 | +0.18(+1.21%) |
Sep 23, 2004 | 15.10 | 15.24 | 14.93 | 14.94 | 5,804,310 | -0.13(-0.87%) |
Sep 22, 2004 | 15.30 | 15.35 | 15.00 | 15.07 | 7,859,477 | -0.21(-1.39%) |
Sep 21, 2004 | 15.22 | 15.32 | 15.16 | 15.29 | 6,064,085 | +0.13(+0.87%) |
Sep 20, 2004 | 15.18 | 15.43 | 15.12 | 15.15 | 7,891,629 | -0.28(-1.78%) |
Sep 17, 2004 | 15.44 | 15.45 | 15.29 | 15.43 | 9,538,578 | +0.17(+1.11%) |
Sep 16, 2004 | 15.24 | 15.37 | 15.18 | 15.26 | 7,164,130 | +0.09(+0.62%) |
Sep 15, 2004 | 15.24 | 15.24 | 15.05 | 15.17 | 7,118,222 | -0.01(-0.04%) |
Sep 14, 2004 | 15.14 | 15.27 | 15.10 | 15.17 | 7,124,940 | +0.06(+0.41%) |
Sep 13, 2004 | 15.07 | 15.14 | 14.97 | 15.11 | 8,676,073 | +0.11(+0.71%) |
Sep 10, 2004 | 14.94 | 15.04 | 14.91 | 15.00 | 8,041,831 | +0.12(+0.80%) |
Sep 09, 2004 | 14.99 | 15.00 | 14.85 | 14.88 | 4,849,189 | -0.04(-0.25%) |
Sep 08, 2004 | 14.78 | 14.97 | 14.75 | 14.92 | 6,952,983 | +0.14(+0.93%) |
Sep 07, 2004 | 14.85 | 14.98 | 14.67 | 14.78 | 8,089,979 | -0.04(-0.25%) |
Sep 03, 2004 | 14.85 | 14.98 | 14.80 | 14.82 | 5,169,749 | +0.01(+0.04%) |
Sep 02, 2004 | 14.78 | 14.90 | 14.63 | 14.82 | 6,709,044 | +0.04(+0.25%) |
Sep 01, 2004 | 14.84 | 14.90 | 14.68 | 14.78 | 6,774,948 | -0.06(-0.38%) |
Aug 31, 2004 | 14.91 | 14.96 | 14.75 | 14.84 | 7,267,784 | -0.07(-0.46%) |
Aug 30, 2004 | 15.06 | 15.16 | 14.89 | 14.90 | 5,372,898 | -0.24(-1.61%) |
Aug 27, 2004 | 14.88 | 15.17 | 14.84 | 15.15 | 10,164,981 | +0.29(+1.93%) |
Aug 26, 2004 | 14.85 | 14.93 | 14.80 | 14.86 | 4,819,596 | +0.00(+0.00%) |
Aug 25, 2004 | 14.54 | 14.90 | 14.51 | 14.86 | 6,915,073 | +0.33(+2.24%) |
Aug 24, 2004 | 14.68 | 14.68 | 14.48 | 14.53 | 4,395,542 | -0.03(-0.21%) |
Aug 23, 2004 | 14.53 | 14.72 | 14.53 | 14.57 | 6,835,093 | -0.10(-0.68%) |
Aug 20, 2004 | 14.48 | 14.69 | 14.42 | 14.67 | 5,426,484 | +0.19(+1.30%) |
Aug 19, 2004 | 14.39 | 14.52 | 14.38 | 14.48 | 4,846,629 | -0.06(-0.39%) |
Aug 18, 2004 | 14.32 | 14.55 | 14.26 | 14.53 | 6,666,495 | +0.13(+0.87%) |
Aug 17, 2004 | 14.35 | 14.48 | 14.32 | 14.41 | 8,945,286 | +0.06(+0.39%) |
Aug 16, 2004 | 14.16 | 14.45 | 14.13 | 14.35 | 5,295,157 | +0.16(+1.15%) |
Aug 13, 2004 | 14.47 | 14.48 | 14.13 | 14.19 | 6,142,466 | -0.18(-1.26%) |
Aug 12, 2004 | 14.41 | 14.60 | 14.34 | 14.37 | 6,623,785 | -0.14(-0.99%) |
Aug 11, 2004 | 14.12 | 14.53 | 14.12 | 14.52 | 8,642,961 | +0.32(+2.25%) |
Aug 10, 2004 | 14.07 | 14.20 | 14.01 | 14.20 | 5,703,215 | +0.13(+0.93%) |
Aug 09, 2004 | 14.10 | 14.20 | 14.03 | 14.07 | 6,602,031 | -0.11(-0.75%) |
Aug 06, 2004 | 14.17 | 14.32 | 14.12 | 14.17 | 9,657,748 | -0.21(-1.43%) |
Aug 05, 2004 | 14.50 | 14.58 | 14.36 | 14.38 | 6,414,238 | -0.19(-1.29%) |
Aug 04, 2004 | 14.48 | 14.68 | 14.39 | 14.57 | 8,387,505 | +0.10(+0.69%) |
Aug 03, 2004 | 14.57 | 14.63 | 14.15 | 14.47 | 10,663,897 | -0.01(-0.09%) |
Aug 02, 2004 | 14.43 | 14.53 | 14.28 | 14.48 | 9,499,067 | +0.16(+1.14%) |
Jul 30, 2004 | 14.11 | 14.32 | 14.05 | 14.32 | 12,856,469 | +0.21(+1.46%) |
Jul 29, 2004 | 14.38 | 14.53 | 13.89 | 14.11 | 32,958,008 | -0.63(-4.24%) |
Jul 28, 2004 | 14.80 | 14.85 | 14.53 | 14.73 | 8,065,985 | -0.07(-0.46%) |
Jul 27, 2004 | 14.63 | 14.83 | 14.59 | 14.80 | 7,515,243 | +0.17(+1.20%) |
Jul 26, 2004 | 14.69 | 14.74 | 14.48 | 14.63 | 6,128,229 | -0.07(-0.47%) |
Jul 23, 2004 | 14.67 | 14.78 | 14.67 | 14.70 | 7,672,643 | +0.03(+0.17%) |
Jul 22, 2004 | 14.54 | 14.69 | 14.50 | 14.67 | 9,892,409 | +0.11(+0.73%) |
Jul 21, 2004 | 14.69 | 14.82 | 14.55 | 14.57 | 8,132,209 | -0.14(-0.98%) |
Jul 20, 2004 | 14.75 | 14.82 | 14.60 | 14.71 | 10,523,452 | -0.08(-0.51%) |
Jul 19, 2004 | 14.79 | 14.84 | 14.73 | 14.78 | 6,575,157 | +0.06(+0.38%) |
Jul 16, 2004 | 14.77 | 14.86 | 14.44 | 14.73 | 8,442,211 | -0.03(-0.21%) |
Jul 15, 2004 | 14.92 | 14.97 | 14.76 | 14.76 | 7,188,124 | -0.18(-1.21%) |
Jul 14, 2004 | 15.11 | 15.19 | 14.90 | 14.94 | 9,201,382 | -0.19(-1.28%) |
Jul 13, 2004 | 15.06 | 15.17 | 15.04 | 15.13 | 4,847,909 | +0.08(+0.54%) |
Jul 12, 2004 | 15.05 | 15.13 | 14.99 | 15.05 | 4,555,662 | +0.00(+0.00%) |
Jul 09, 2004 | 15.01 | 15.24 | 15.00 | 15.05 | 6,809,179 | +0.16(+1.09%) |
Jul 08, 2004 | 14.86 | 15.17 | 14.85 | 14.89 | 7,456,857 | -0.04(-0.29%) |
Jul 07, 2004 | 14.95 | 14.96 | 14.82 | 14.94 | 9,719,652 | -0.03(-0.17%) |
Jul 06, 2004 | 15.16 | 15.22 | 14.94 | 14.96 | 8,522,831 | -0.14(-0.91%) |
Jul 02, 2004 | 15.09 | 15.20 | 15.04 | 15.10 | 5,658,746 | -0.11(-0.70%) |
Jul 01, 2004 | 15.29 | 15.32 | 15.07 | 15.20 | 8,961,602 | -0.11(-0.73%) |
Jun 30, 2004 | 15.33 | 15.35 | 15.26 | 15.32 | 11,210,960 | -0.09(-0.61%) |
Jun 29, 2004 | 15.47 | 15.49 | 15.39 | 15.41 | 6,355,052 | -0.06(-0.36%) |
Jun 28, 2004 | 15.44 | 15.56 | 15.39 | 15.47 | 7,952,094 | +0.12(+0.77%) |
Jun 25, 2004 | 15.49 | 15.54 | 15.35 | 15.35 | 11,550,875 | -0.12(-0.81%) |
Jun 24, 2004 | 15.63 | 15.64 | 15.47 | 15.47 | 8,498,677 | -0.16(-1.04%) |
Jun 23, 2004 | 15.70 | 15.72 | 15.47 | 15.64 | 13,157,994 | -0.09(-0.60%) |
Jun 22, 2004 | 15.79 | 15.83 | 15.68 | 15.73 | 7,465,335 | -0.09(-0.55%) |
Jun 21, 2004 | 15.82 | 15.92 | 15.79 | 15.82 | 6,288,349 | +0.00(+0.00%) |
Jun 18, 2004 | 15.90 | 16.06 | 15.81 | 15.82 | 9,910,485 | -0.25(-1.56%) |
Jun 17, 2004 | 15.99 | 16.10 | 15.93 | 16.07 | 5,035,222 | +0.00(+0.00%) |
Jun 16, 2004 | 16.13 | 16.21 | 15.99 | 16.07 | 6,214,927 | -0.09(-0.54%) |
Jun 15, 2004 | 16.19 | 16.32 | 16.10 | 16.15 | 7,295,298 | +0.04(+0.23%) |
Jun 14, 2004 | 16.07 | 16.27 | 16.06 | 16.12 | 6,827,894 | -0.04(-0.27%) |
Jun 10, 2004 | 16.08 | 16.16 | 16.05 | 16.16 | 5,528,699 | +0.14(+0.86%) |
Jun 09, 2004 | 16.12 | 16.24 | 15.96 | 16.02 | 5,520,381 | -0.17(-1.04%) |
Jun 08, 2004 | 16.22 | 16.32 | 16.13 | 16.19 | 7,924,420 | +0.00(+0.00%) |
Jun 07, 2004 | 15.97 | 16.22 | 15.97 | 16.19 | 7,979,127 | +0.27(+1.69%) |
Jun 04, 2004 | 15.77 | 15.92 | 15.76 | 15.92 | 8,595,453 | +0.19(+1.19%) |
Jun 03, 2004 | 15.82 | 15.86 | 15.71 | 15.74 | 5,392,733 | -0.07(-0.47%) |
Jun 02, 2004 | 15.84 | 15.89 | 15.65 | 15.81 | 6,511,973 | +0.02(+0.12%) |
Jun 01, 2004 | 15.79 | 15.83 | 15.70 | 15.79 | 6,820,056 | -0.01(-0.04%) |
May 28, 2004 | 15.73 | 15.82 | 15.66 | 15.80 | 7,898,507 | +0.01(+0.08%) |
May 27, 2004 | 15.69 | 15.82 | 15.64 | 15.79 | 7,987,605 | +0.12(+0.80%) |
May 26, 2004 | 15.68 | 15.72 | 15.59 | 15.66 | 6,546,045 | -0.04(-0.24%) |
May 25, 2004 | 15.49 | 15.72 | 15.49 | 15.70 | 7,493,648 | +0.11(+0.72%) |
May 24, 2004 | 15.67 | 15.69 | 15.46 | 15.59 | 7,320,411 | -0.09(-0.56%) |
May 21, 2004 | 16.22 | 16.22 | 15.57 | 15.67 | 9,165,231 | -0.02(-0.16%) |
May 20, 2004 | 15.82 | 15.90 | 15.67 | 15.70 | 9,985,986 | -0.24(-1.49%) |
May 19, 2004 | 16.04 | 16.19 | 15.87 | 15.94 | 6,737,037 | -0.04(-0.23%) |
May 18, 2004 | 15.94 | 16.12 | 15.92 | 15.97 | 6,255,077 | +0.07(+0.47%) |
May 17, 2004 | 15.82 | 16.07 | 15.80 | 15.90 | 6,499,656 | -0.14(-0.90%) |
May 14, 2004 | 15.85 | 16.12 | 15.85 | 16.04 | 6,384,325 | +0.11(+0.71%) |
May 13, 2004 | 15.99 | 16.04 | 15.85 | 15.93 | 6,304,505 | -0.06(-0.35%) |
May 12, 2004 | 15.79 | 16.00 | 15.69 | 15.99 | 6,768,229 | +0.08(+0.47%) |
May 11, 2004 | 15.87 | 15.95 | 15.75 | 15.91 | 7,689,119 | +0.04(+0.28%) |
May 10, 2004 | 16.19 | 16.20 | 15.67 | 15.87 | 11,481,292 | -0.39(-2.38%) |
May 07, 2004 | 16.37 | 16.49 | 16.25 | 16.25 | 10,613,029 | -0.11(-0.69%) |
May 06, 2004 | 16.28 | 16.44 | 16.19 | 16.37 | 11,214,159 | +0.08(+0.50%) |
May 05, 2004 | 16.32 | 16.52 | 16.24 | 16.29 | 12,293,250 | +0.17(+1.05%) |
May 04, 2004 | 16.13 | 16.20 | 15.93 | 16.12 | 10,405,721 | +0.11(+0.66%) |
May 03, 2004 | 15.88 | 16.02 | 15.75 | 16.01 | 9,278,802 | +0.32(+2.03%) |
Apr 30, 2004 | 15.85 | 15.97 | 15.69 | 15.69 | 11,157,373 | -0.12(-0.79%) |
Apr 29, 2004 | 16.02 | 16.05 | 15.69 | 15.82 | 14,868,766 | -0.11(-0.71%) |
Apr 28, 2004 | 15.68 | 16.02 | 15.54 | 15.93 | 19,679,244 | +0.48(+3.07%) |
Apr 27, 2004 | 15.68 | 15.68 | 15.38 | 15.45 | 13,379,058 | -0.02(-0.16%) |
Apr 26, 2004 | 15.63 | 15.64 | 15.41 | 15.48 | 10,328,300 | -0.09(-0.56%) |
Apr 23, 2004 | 15.44 | 15.62 | 15.39 | 15.57 | 11,788,576 | +0.12(+0.81%) |
Apr 22, 2004 | 15.25 | 15.49 | 15.17 | 15.44 | 11,472,814 | +0.20(+1.31%) |
Apr 21, 2004 | 15.21 | 15.42 | 15.20 | 15.24 | 14,508,216 | +0.14(+0.91%) |
Apr 20, 2004 | 15.34 | 15.49 | 15.10 | 15.10 | 8,602,811 | -0.23(-1.51%) |
Apr 19, 2004 | 15.55 | 15.59 | 15.27 | 15.34 | 9,409,330 | -0.22(-1.41%) |
Apr 16, 2004 | 15.62 | 15.79 | 15.43 | 15.55 | 13,621,878 | -0.06(-0.36%) |
Apr 15, 2004 | 15.35 | 15.69 | 15.32 | 15.61 | 20,650,522 | +0.29(+1.92%) |
Apr 14, 2004 | 15.06 | 15.52 | 15.05 | 15.32 | 11,702,357 | +0.26(+1.74%) |
Apr 13, 2004 | 15.32 | 15.37 | 15.05 | 15.05 | 9,118,203 | -0.18(-1.19%) |
Apr 12, 2004 | 15.16 | 15.25 | 15.04 | 15.24 | 6,735,437 | +0.22(+1.46%) |
Apr 08, 2004 | 15.44 | 15.47 | 14.94 | 15.02 | 9,369,500 | -0.20(-1.32%) |
Apr 07, 2004 | 15.22 | 15.34 | 15.13 | 15.22 | 6,874,763 | +0.00(+0.00%) |
Apr 06, 2004 | 15.41 | 15.47 | 15.17 | 15.22 | 8,092,858 | -0.19(-1.22%) |
Apr 05, 2004 | 15.23 | 15.47 | 15.22 | 15.40 | 10,558,163 | +0.18(+1.15%) |
Apr 02, 2004 | 15.52 | 15.53 | 15.15 | 15.23 | 11,563,672 | +0.03(+0.21%) |
Apr 01, 2004 | 15.11 | 15.32 | 15.11 | 15.20 | 13,721,053 | +0.05(+0.33%) |
Mar 31, 2004 | 14.96 | 15.24 | 14.91 | 15.15 | 12,593,974 | +0.01(+0.08%) |
Mar 30, 2004 | 15.21 | 15.35 | 14.94 | 15.13 | 13,954,275 | -0.08(-0.49%) |
Mar 29, 2004 | 15.14 | 15.28 | 15.10 | 15.21 | 11,298,298 | +0.12(+0.83%) |
Mar 26, 2004 | 15.02 | 15.25 | 14.88 | 15.09 | 13,079,773 | +0.06(+0.42%) |
Mar 25, 2004 | 15.07 | 15.16 | 14.86 | 15.02 | 14,818,859 | +0.02(+0.13%) |
Mar 24, 2004 | 15.22 | 15.24 | 14.83 | 15.00 | 16,668,317 | -0.18(-1.19%) |
Mar 23, 2004 | 15.35 | 15.38 | 15.18 | 15.19 | 13,406,092 | -0.10(-0.65%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.25 | 15.29 | 14,816,299 | -0.47(-2.98%) |
Mar 19, 2004 | 15.82 | 15.90 | 15.75 | 15.75 | 10,669,175 | -0.19(-1.18%) |
Mar 18, 2004 | 15.94 | 16.20 | 15.85 | 15.94 | 8,224,825 | -0.02(-0.12%) |
Mar 17, 2004 | 15.91 | 16.09 | 15.88 | 15.96 | 11,106,986 | +0.18(+1.11%) |
Mar 16, 2004 | 15.85 | 15.91 | 15.54 | 15.79 | 13,880,533 | +0.04(+0.24%) |
Mar 15, 2004 | 16.14 | 16.14 | 15.69 | 15.75 | 12,793,605 | -0.40(-2.48%) |
Mar 12, 2004 | 16.05 | 16.25 | 16.01 | 16.15 | 9,453,319 | +0.16(+0.98%) |
Mar 11, 2004 | 16.00 | 16.19 | 15.87 | 15.99 | 21,845,744 | -0.31(-1.88%) |
Mar 10, 2004 | 16.91 | 16.94 | 16.25 | 16.30 | 22,302,590 | -0.71(-4.15%) |
Mar 09, 2004 | 17.19 | 17.29 | 16.91 | 17.00 | 17,558,014 | -0.44(-2.51%) |
Mar 08, 2004 | 17.57 | 17.60 | 17.44 | 17.44 | 8,604,251 | -0.21(-1.17%) |
Mar 05, 2004 | 17.50 | 17.68 | 17.49 | 17.65 | 7,372,718 | +0.02(+0.14%) |
Mar 04, 2004 | 17.74 | 17.74 | 17.50 | 17.62 | 7,519,082 | +0.04(+0.21%) |
Mar 03, 2004 | 17.39 | 17.62 | 17.30 | 17.59 | 7,611,859 | +0.01(+0.04%) |
Mar 02, 2004 | 17.54 | 17.67 | 17.47 | 17.58 | 7,283,141 | -0.07(-0.42%) |