Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.00 | 20.30 | 20.00 | 20.15 | 1,718,600 | +0.14(+0.72%) |
Apr 28, 2005 | 20.40 | 20.43 | 19.57 | 20.00 | 2,555,600 | -0.66(-3.17%) |
Apr 27, 2005 | 20.43 | 20.71 | 20.11 | 20.66 | 1,489,000 | +0.26(+1.27%) |
Apr 26, 2005 | 20.38 | 20.45 | 20.30 | 20.40 | 1,385,000 | -0.08(-0.37%) |
Apr 25, 2005 | 20.32 | 20.52 | 20.32 | 20.48 | 1,313,800 | +0.16(+0.79%) |
Apr 22, 2005 | 20.57 | 20.60 | 20.16 | 20.32 | 1,223,800 | -0.18(-0.90%) |
Apr 21, 2005 | 20.61 | 20.79 | 20.35 | 20.50 | 1,533,400 | -0.11(-0.51%) |
Apr 20, 2005 | 20.89 | 20.98 | 20.55 | 20.61 | 1,399,800 | -0.35(-1.67%) |
Apr 19, 2005 | 20.95 | 21.02 | 20.40 | 20.95 | 1,904,800 | +0.06(+0.31%) |
Apr 18, 2005 | 20.82 | 20.95 | 20.65 | 20.89 | 1,153,600 | +0.09(+0.46%) |
Apr 15, 2005 | 21.10 | 21.11 | 20.68 | 20.80 | 1,051,000 | -0.26(-1.26%) |
Apr 14, 2005 | 21.57 | 21.58 | 20.98 | 21.06 | 1,304,600 | -0.54(-2.50%) |
Apr 13, 2005 | 21.90 | 21.90 | 21.59 | 21.60 | 1,188,200 | -0.38(-1.71%) |
Apr 12, 2005 | 21.84 | 22.05 | 21.75 | 21.98 | 1,166,000 | +0.14(+0.64%) |
Apr 11, 2005 | 21.73 | 21.91 | 21.71 | 21.84 | 1,383,800 | +0.21(+0.95%) |
Apr 08, 2005 | 21.64 | 21.86 | 21.43 | 21.63 | 1,446,400 | +0.00(+0.00%) |
Apr 07, 2005 | 21.30 | 21.67 | 21.30 | 21.63 | 1,071,800 | +0.29(+1.34%) |
Apr 06, 2005 | 21.22 | 21.38 | 21.15 | 21.34 | 2,044,000 | +0.22(+1.04%) |
Apr 05, 2005 | 21.04 | 21.21 | 21.02 | 21.12 | 728,200 | +0.09(+0.45%) |
Apr 04, 2005 | 21.00 | 21.05 | 20.91 | 21.03 | 769,000 | +0.03(+0.14%) |
Apr 01, 2005 | 21.12 | 21.25 | 20.98 | 21.00 | 1,341,800 | +0.07(+0.36%) |
Mar 31, 2005 | 20.93 | 21.03 | 20.80 | 20.93 | 623,600 | +0.00(+0.00%) |
Mar 30, 2005 | 20.60 | 21.00 | 20.57 | 20.93 | 1,059,800 | +0.30(+1.43%) |
Mar 29, 2005 | 20.73 | 20.75 | 20.52 | 20.63 | 1,338,200 | -0.05(-0.22%) |
Mar 28, 2005 | 20.70 | 20.82 | 20.64 | 20.68 | 639,400 | -0.27(-1.31%) |
Mar 24, 2005 | 20.98 | 21.07 | 20.87 | 20.95 | 1,298,000 | -0.07(-0.36%) |
Mar 23, 2005 | 20.90 | 21.05 | 20.68 | 21.02 | 1,063,800 | +0.11(+0.53%) |
Mar 22, 2005 | 20.94 | 21.12 | 20.84 | 20.91 | 1,558,600 | -0.12(-0.57%) |
Mar 21, 2005 | 20.98 | 21.09 | 20.64 | 21.04 | 621,400 | +0.05(+0.26%) |
Mar 18, 2005 | 20.98 | 21.04 | 20.70 | 20.98 | 577,000 | +0.03(+0.12%) |
Mar 17, 2005 | 20.89 | 21.10 | 20.84 | 20.95 | 636,000 | +0.07(+0.34%) |
Mar 16, 2005 | 21.11 | 21.20 | 20.76 | 20.89 | 1,120,800 | -0.25(-1.18%) |
Mar 15, 2005 | 21.00 | 21.25 | 20.95 | 21.14 | 1,069,000 | +0.06(+0.26%) |
Mar 14, 2005 | 20.55 | 21.14 | 20.50 | 21.08 | 2,377,200 | +0.57(+2.78%) |
Mar 11, 2005 | 20.75 | 20.91 | 20.43 | 20.51 | 1,913,600 | -0.36(-1.75%) |
Mar 10, 2005 | 20.80 | 20.91 | 20.70 | 20.88 | 797,400 | +0.02(+0.10%) |
Mar 09, 2005 | 20.86 | 20.99 | 20.60 | 20.86 | 1,110,200 | +0.00(+0.00%) |
Mar 08, 2005 | 20.85 | 20.98 | 20.73 | 20.86 | 1,780,800 | -0.20(-0.93%) |
Mar 07, 2005 | 21.50 | 21.68 | 20.95 | 21.05 | 2,594,000 | -0.97(-4.43%) |
Mar 04, 2005 | 22.10 | 22.13 | 21.73 | 22.02 | 1,354,600 | -0.03(-0.11%) |
Mar 03, 2005 | 21.60 | 22.12 | 21.57 | 22.05 | 1,921,200 | +0.45(+2.08%) |
Mar 02, 2005 | 21.12 | 21.68 | 21.07 | 21.60 | 1,150,000 | +0.30(+1.38%) |
Mar 01, 2005 | 21.18 | 21.39 | 21.18 | 21.30 | 876,000 | +0.18(+0.88%) |
Feb 28, 2005 | 21.12 | 21.23 | 20.92 | 21.12 | 746,800 | -0.07(-0.35%) |
Feb 25, 2005 | 21.04 | 21.32 | 20.90 | 21.20 | 1,813,400 | +0.09(+0.45%) |
Feb 24, 2005 | 20.81 | 21.22 | 20.73 | 21.10 | 1,693,400 | +0.29(+1.39%) |
Feb 23, 2005 | 20.62 | 20.84 | 20.35 | 20.81 | 2,040,800 | +0.11(+0.56%) |
Feb 22, 2005 | 20.98 | 21.00 | 20.50 | 20.70 | 2,963,400 | -0.39(-1.85%) |
Feb 18, 2005 | 21.00 | 21.23 | 20.91 | 21.09 | 3,263,000 | -0.04(-0.19%) |
Feb 17, 2005 | 21.02 | 21.60 | 20.48 | 21.12 | 3,199,000 | -0.34(-1.61%) |
Feb 16, 2005 | 21.55 | 21.56 | 21.32 | 21.47 | 1,471,000 | -0.09(-0.39%) |
Feb 15, 2005 | 21.89 | 21.89 | 21.55 | 21.55 | 1,621,400 | -0.34(-1.58%) |
Feb 14, 2005 | 21.82 | 22.02 | 21.79 | 21.90 | 2,182,600 | +0.12(+0.57%) |
Feb 11, 2005 | 21.70 | 21.93 | 21.63 | 21.77 | 3,916,800 | +0.15(+0.69%) |
Feb 10, 2005 | 21.50 | 21.91 | 21.38 | 21.62 | 3,699,400 | +0.34(+1.57%) |
Feb 09, 2005 | 20.77 | 21.60 | 20.30 | 21.29 | 2,621,400 | +0.52(+2.50%) |
Feb 08, 2005 | 20.68 | 20.79 | 20.62 | 20.77 | 1,210,600 | +0.14(+0.70%) |
Feb 07, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 1,434,400 | -0.05(-0.24%) |
Feb 04, 2005 | 20.71 | 20.80 | 20.58 | 20.68 | 1,678,200 | -0.02(-0.12%) |
Feb 03, 2005 | 20.87 | 20.87 | 20.67 | 20.70 | 947,800 | -0.14(-0.65%) |
Feb 02, 2005 | 21.15 | 21.20 | 20.76 | 20.84 | 1,344,800 | -0.24(-1.14%) |
Feb 01, 2005 | 21.00 | 21.21 | 20.94 | 21.07 | 1,604,600 | +0.09(+0.45%) |
Jan 31, 2005 | 20.77 | 21.00 | 20.60 | 20.98 | 1,910,200 | +0.28(+1.35%) |
Jan 28, 2005 | 20.80 | 20.87 | 20.64 | 20.70 | 2,132,200 | +0.08(+0.39%) |
Jan 27, 2005 | 20.32 | 20.70 | 20.32 | 20.62 | 925,600 | +0.32(+1.58%) |
Jan 26, 2005 | 20.31 | 20.38 | 20.18 | 20.30 | 1,122,000 | +0.07(+0.32%) |
Jan 25, 2005 | 20.00 | 20.30 | 20.00 | 20.23 | 964,800 | +0.22(+1.12%) |
Jan 24, 2005 | 20.42 | 20.43 | 19.68 | 20.01 | 2,326,800 | -0.48(-2.37%) |
Jan 21, 2005 | 20.73 | 20.80 | 20.46 | 20.50 | 817,200 | -0.22(-1.06%) |
Jan 20, 2005 | 21.02 | 21.05 | 20.66 | 20.71 | 945,200 | -0.25(-1.19%) |
Jan 19, 2005 | 21.00 | 21.25 | 20.87 | 20.96 | 835,400 | -0.03(-0.14%) |
Jan 18, 2005 | 21.04 | 21.29 | 20.86 | 21.00 | 1,385,600 | -0.00(-0.02%) |
Jan 14, 2005 | 20.61 | 21.01 | 20.59 | 21.00 | 1,485,000 | +0.40(+1.94%) |
Jan 13, 2005 | 20.80 | 21.08 | 20.60 | 20.60 | 1,095,200 | -0.10(-0.48%) |
Jan 12, 2005 | 20.86 | 21.20 | 20.55 | 20.70 | 1,860,600 | -0.15(-0.72%) |
Jan 11, 2005 | 21.25 | 21.28 | 20.66 | 20.85 | 1,852,400 | +0.00(+0.00%) |
Jan 10, 2005 | 19.98 | 21.20 | 19.95 | 20.85 | 3,403,400 | +0.92(+4.59%) |
Jan 07, 2005 | 19.65 | 20.02 | 19.65 | 19.93 | 1,631,200 | +0.30(+1.55%) |
Jan 06, 2005 | 19.66 | 19.68 | 19.58 | 19.63 | 1,206,400 | -0.02(-0.10%) |
Jan 05, 2005 | 19.75 | 19.86 | 19.43 | 19.65 | 1,040,800 | -0.11(-0.53%) |
Jan 04, 2005 | 19.75 | 19.96 | 19.70 | 19.75 | 1,323,200 | +0.07(+0.38%) |
Jan 03, 2005 | 19.77 | 19.96 | 19.60 | 19.68 | 1,512,800 | -0.09(-0.43%) |
Dec 31, 2004 | 19.85 | 19.91 | 19.66 | 19.77 | 582,400 | -0.04(-0.23%) |
Dec 30, 2004 | 19.90 | 19.93 | 19.57 | 19.81 | 751,400 | +0.01(+0.05%) |
Dec 29, 2004 | 19.73 | 19.91 | 19.68 | 19.80 | 1,546,600 | +0.27(+1.36%) |
Dec 28, 2004 | 19.25 | 19.59 | 19.13 | 19.54 | 685,800 | +0.33(+1.72%) |
Dec 27, 2004 | 19.25 | 19.45 | 19.13 | 19.20 | 532,600 | -0.06(-0.31%) |
Dec 23, 2004 | 19.50 | 19.50 | 19.20 | 19.27 | 1,434,000 | -0.13(-0.67%) |
Dec 22, 2004 | 19.02 | 19.46 | 19.00 | 19.39 | 3,024,200 | +0.45(+2.38%) |
Dec 21, 2004 | 18.88 | 19.05 | 18.86 | 18.95 | 1,194,200 | +0.02(+0.11%) |
Dec 20, 2004 | 19.15 | 19.15 | 18.85 | 18.93 | 1,500,400 | -0.03(-0.16%) |
Dec 17, 2004 | 19.50 | 19.52 | 18.93 | 18.95 | 2,928,400 | -0.50(-2.54%) |
Dec 16, 2004 | 19.57 | 19.59 | 19.39 | 19.45 | 1,367,000 | +0.00(+0.00%) |
Dec 15, 2004 | 20.30 | 20.30 | 19.18 | 19.45 | 3,427,000 | -0.34(-1.72%) |
Dec 14, 2004 | 20.55 | 20.55 | 19.28 | 19.79 | 7,009,600 | +0.59(+3.05%) |
Dec 13, 2004 | 19.12 | 19.45 | 19.02 | 19.20 | 2,134,800 | +0.05(+0.29%) |
Dec 10, 2004 | 18.93 | 19.19 | 18.84 | 19.15 | 1,725,400 | +0.23(+1.22%) |
Dec 09, 2004 | 18.77 | 18.95 | 18.45 | 18.92 | 2,828,600 | +0.12(+0.67%) |
Dec 08, 2004 | 18.75 | 19.01 | 18.48 | 18.80 | 5,702,000 | -0.06(-0.34%) |
Dec 07, 2004 | 18.75 | 18.89 | 18.05 | 18.86 | 8,131,800 | +0.45(+2.44%) |
Dec 06, 2004 | 16.80 | 18.60 | 16.80 | 18.41 | 6,777,800 | +1.66(+9.91%) |
Dec 03, 2004 | 16.84 | 16.94 | 16.66 | 16.75 | 777,800 | -0.05(-0.30%) |
Dec 02, 2004 | 16.64 | 16.85 | 16.62 | 16.80 | 616,200 | +0.18(+1.08%) |
Dec 01, 2004 | 16.52 | 16.62 | 16.41 | 16.62 | 1,473,800 | +0.01(+0.06%) |
Nov 30, 2004 | 16.38 | 16.61 | 16.30 | 16.61 | 923,000 | +0.23(+1.44%) |
Nov 29, 2004 | 16.30 | 16.55 | 16.12 | 16.38 | 984,000 | -0.00(-0.03%) |
Nov 26, 2004 | 16.35 | 16.47 | 16.34 | 16.38 | 143,000 | -0.02(-0.09%) |
Nov 24, 2004 | 16.40 | 16.48 | 16.20 | 16.39 | 680,000 | +0.00(+0.00%) |
Nov 23, 2004 | 16.41 | 16.62 | 16.34 | 16.39 | 925,200 | -0.08(-0.49%) |
Nov 22, 2004 | 16.39 | 16.55 | 16.18 | 16.48 | 618,000 | +0.09(+0.55%) |
Nov 19, 2004 | 16.52 | 16.57 | 16.32 | 16.39 | 471,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.50 | 16.61 | 16.48 | 16.50 | 837,400 | +0.04(+0.24%) |
Nov 17, 2004 | 16.62 | 16.73 | 16.41 | 16.46 | 505,800 | -0.06(-0.39%) |
Nov 16, 2004 | 16.70 | 16.82 | 16.41 | 16.52 | 896,600 | -0.22(-1.31%) |
Nov 15, 2004 | 16.65 | 16.82 | 16.60 | 16.75 | 743,200 | +0.08(+0.48%) |
Nov 12, 2004 | 16.51 | 16.68 | 16.45 | 16.66 | 803,000 | +0.16(+1.00%) |
Nov 11, 2004 | 16.45 | 16.55 | 16.43 | 16.50 | 969,400 | +0.05(+0.30%) |
Nov 10, 2004 | 16.36 | 16.62 | 16.30 | 16.45 | 1,992,800 | +0.22(+1.36%) |
Nov 09, 2004 | 16.27 | 16.40 | 16.23 | 16.23 | 2,033,200 | -0.02(-0.12%) |
Nov 08, 2004 | 16.23 | 16.44 | 16.12 | 16.25 | 2,058,400 | +0.15(+0.93%) |
Nov 05, 2004 | 16.00 | 16.16 | 15.96 | 16.10 | 2,967,400 | +0.15(+0.94%) |
Nov 04, 2004 | 15.74 | 16.00 | 15.64 | 15.95 | 2,077,200 | +0.21(+1.30%) |
Nov 03, 2004 | 16.45 | 16.45 | 15.45 | 15.74 | 5,398,200 | +0.40(+2.61%) |
Nov 02, 2004 | 15.15 | 15.35 | 15.04 | 15.35 | 2,474,200 | +0.22(+1.45%) |
Nov 01, 2004 | 14.80 | 15.24 | 14.80 | 15.12 | 2,436,000 | +0.31(+2.13%) |
Oct 29, 2004 | 14.68 | 14.90 | 14.53 | 14.81 | 1,842,400 | +0.05(+0.37%) |
Oct 28, 2004 | 15.00 | 15.05 | 14.50 | 14.76 | 1,857,200 | -0.34(-2.28%) |
Oct 27, 2004 | 14.55 | 15.15 | 14.43 | 15.10 | 2,855,000 | +0.40(+2.72%) |
Oct 26, 2004 | 14.00 | 15.10 | 13.76 | 14.70 | 8,885,600 | -1.43(-8.87%) |
Oct 25, 2004 | 15.85 | 16.15 | 15.75 | 16.13 | 1,277,600 | +0.18(+1.13%) |
Oct 22, 2004 | 15.93 | 16.06 | 15.90 | 15.95 | 653,600 | +0.06(+0.38%) |
Oct 21, 2004 | 15.68 | 15.98 | 15.65 | 15.89 | 1,012,200 | +0.19(+1.18%) |
Oct 20, 2004 | 15.45 | 15.74 | 15.45 | 15.71 | 717,800 | +0.21(+1.32%) |
Oct 19, 2004 | 15.88 | 15.91 | 15.33 | 15.50 | 1,597,600 | -0.32(-2.05%) |
Oct 18, 2004 | 15.55 | 15.85 | 15.48 | 15.82 | 475,600 | +0.20(+1.28%) |
Oct 15, 2004 | 15.44 | 15.62 | 15.38 | 15.62 | 480,000 | +0.13(+0.87%) |
Oct 14, 2004 | 15.65 | 15.65 | 15.25 | 15.49 | 730,400 | -0.16(-1.02%) |
Oct 13, 2004 | 15.70 | 15.77 | 15.60 | 15.65 | 592,200 | -0.04(-0.29%) |
Oct 12, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 402,200 | -0.03(-0.19%) |
Oct 11, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 469,800 | +0.00(+0.03%) |
Oct 08, 2004 | 15.75 | 15.89 | 15.70 | 15.72 | 875,800 | -0.08(-0.54%) |
Oct 07, 2004 | 15.82 | 15.96 | 15.65 | 15.80 | 719,200 | -0.10(-0.60%) |
Oct 06, 2004 | 16.00 | 16.18 | 15.76 | 15.90 | 693,000 | -0.11(-0.69%) |
Oct 05, 2004 | 15.72 | 16.03 | 15.62 | 16.01 | 993,200 | +0.29(+1.81%) |
Oct 04, 2004 | 15.90 | 15.99 | 15.59 | 15.72 | 960,000 | +0.03(+0.19%) |
Oct 01, 2004 | 15.47 | 15.74 | 15.47 | 15.70 | 852,400 | +0.12(+0.77%) |
Sep 30, 2004 | 15.51 | 15.62 | 15.40 | 15.57 | 1,343,200 | +0.07(+0.48%) |
Sep 29, 2004 | 15.53 | 15.56 | 15.45 | 15.50 | 461,800 | -0.02(-0.13%) |
Sep 28, 2004 | 15.43 | 15.55 | 15.38 | 15.52 | 660,400 | +0.12(+0.81%) |
Sep 27, 2004 | 15.64 | 15.64 | 15.38 | 15.39 | 505,800 | -0.29(-1.88%) |
Sep 24, 2004 | 15.57 | 15.75 | 15.55 | 15.69 | 568,600 | +0.19(+1.23%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.48 | 15.50 | 765,400 | -0.05(-0.35%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.41 | 15.55 | 737,400 | +0.01(+0.06%) |
Sep 21, 2004 | 15.60 | 15.66 | 15.50 | 15.54 | 585,400 | +0.03(+0.19%) |
Sep 20, 2004 | 15.53 | 15.55 | 15.42 | 15.52 | 738,400 | -0.01(-0.06%) |
Sep 17, 2004 | 15.75 | 15.75 | 15.49 | 15.53 | 786,600 | -0.07(-0.48%) |
Sep 16, 2004 | 15.68 | 15.70 | 15.50 | 15.60 | 787,600 | +0.12(+0.74%) |
Sep 15, 2004 | 15.40 | 15.55 | 15.30 | 15.48 | 799,800 | +0.06(+0.39%) |
Sep 14, 2004 | 15.15 | 15.46 | 15.15 | 15.43 | 1,446,200 | +0.31(+2.02%) |
Sep 13, 2004 | 15.12 | 15.21 | 15.04 | 15.12 | 1,084,600 | +0.21(+1.44%) |
Sep 10, 2004 | 15.12 | 15.12 | 14.81 | 14.90 | 852,400 | -0.15(-0.96%) |
Sep 09, 2004 | 15.12 | 15.19 | 14.92 | 15.05 | 636,800 | +0.03(+0.17%) |
Sep 08, 2004 | 15.01 | 15.10 | 15.00 | 15.03 | 836,400 | -0.04(-0.30%) |
Sep 07, 2004 | 15.10 | 15.15 | 14.98 | 15.07 | 916,800 | +0.04(+0.27%) |
Sep 03, 2004 | 15.27 | 15.32 | 14.96 | 15.03 | 489,000 | -0.16(-1.05%) |
Sep 02, 2004 | 14.95 | 15.21 | 14.90 | 15.19 | 639,000 | +0.20(+1.33%) |
Sep 01, 2004 | 15.00 | 15.05 | 14.88 | 14.99 | 1,612,200 | -0.16(-1.09%) |
Aug 31, 2004 | 14.95 | 15.18 | 14.74 | 15.15 | 1,652,400 | +0.32(+2.19%) |
Aug 30, 2004 | 14.93 | 14.93 | 14.76 | 14.83 | 979,800 | -0.10(-0.64%) |
Aug 27, 2004 | 14.65 | 15.29 | 14.60 | 14.93 | 1,430,200 | +0.35(+2.40%) |
Aug 26, 2004 | 14.58 | 14.71 | 14.44 | 14.57 | 871,800 | +0.12(+0.83%) |
Aug 25, 2004 | 14.32 | 14.50 | 14.25 | 14.46 | 918,600 | +0.13(+0.91%) |
Aug 24, 2004 | 14.28 | 14.38 | 14.20 | 14.32 | 983,400 | +0.08(+0.60%) |
Aug 23, 2004 | 14.52 | 14.56 | 14.21 | 14.24 | 936,200 | -0.28(-1.93%) |
Aug 20, 2004 | 14.50 | 14.58 | 14.30 | 14.52 | 945,400 | +0.09(+0.66%) |
Aug 19, 2004 | 14.59 | 14.65 | 14.39 | 14.43 | 892,800 | -0.09(-0.62%) |
Aug 18, 2004 | 14.45 | 14.61 | 14.34 | 14.52 | 1,366,800 | +0.01(+0.07%) |
Aug 17, 2004 | 14.50 | 14.55 | 14.40 | 14.51 | 1,098,000 | +0.11(+0.73%) |
Aug 16, 2004 | 14.20 | 14.55 | 14.20 | 14.40 | 1,785,200 | +0.19(+1.34%) |
Aug 13, 2004 | 14.05 | 14.22 | 14.03 | 14.21 | 1,283,200 | +0.21(+1.46%) |
Aug 12, 2004 | 14.32 | 14.36 | 13.99 | 14.01 | 1,759,000 | -0.08(-0.60%) |
Aug 11, 2004 | 13.77 | 14.12 | 13.60 | 14.09 | 1,338,000 | +0.31(+2.29%) |
Aug 10, 2004 | 13.51 | 13.85 | 13.51 | 13.78 | 2,380,800 | +0.09(+0.62%) |
Aug 09, 2004 | 13.74 | 13.84 | 13.61 | 13.69 | 2,076,200 | -0.09(-0.65%) |
Aug 06, 2004 | 13.95 | 13.96 | 13.72 | 13.78 | 1,895,000 | -0.20(-1.43%) |
Aug 05, 2004 | 14.01 | 14.18 | 13.88 | 13.98 | 1,891,000 | -0.03(-0.21%) |
Aug 04, 2004 | 14.15 | 14.16 | 13.71 | 14.01 | 3,938,600 | +0.25(+1.82%) |
Aug 03, 2004 | 13.79 | 14.07 | 13.00 | 13.76 | 11,438,600 | -1.24(-8.27%) |
Aug 02, 2004 | 15.15 | 15.30 | 14.72 | 15.00 | 1,916,200 | -0.19(-1.22%) |
Jul 30, 2004 | 15.00 | 15.21 | 14.85 | 15.19 | 945,600 | +0.31(+2.08%) |
Jul 29, 2004 | 14.80 | 15.01 | 14.66 | 14.88 | 940,200 | +0.07(+0.51%) |
Jul 28, 2004 | 15.03 | 15.03 | 14.68 | 14.80 | 1,465,600 | -0.21(-1.40%) |
Jul 27, 2004 | 15.00 | 15.02 | 14.64 | 15.01 | 2,443,400 | +0.51(+3.52%) |
Jul 26, 2004 | 15.22 | 15.23 | 14.28 | 14.50 | 3,492,800 | -0.77(-5.04%) |
Jul 23, 2004 | 15.70 | 15.70 | 15.09 | 15.27 | 1,169,800 | -0.37(-2.37%) |
Jul 22, 2004 | 15.70 | 15.75 | 15.47 | 15.64 | 1,093,600 | -0.18(-1.14%) |
Jul 21, 2004 | 16.21 | 16.21 | 15.66 | 15.82 | 1,041,800 | -0.27(-1.68%) |
Jul 20, 2004 | 16.00 | 16.14 | 15.99 | 16.09 | 1,369,000 | +0.12(+0.72%) |
Jul 19, 2004 | 16.20 | 16.20 | 15.89 | 15.97 | 1,352,400 | -0.05(-0.31%) |
Jul 16, 2004 | 15.95 | 16.05 | 15.82 | 16.02 | 1,812,000 | +0.32(+2.07%) |
Jul 15, 2004 | 15.42 | 15.74 | 15.30 | 15.70 | 1,415,200 | +0.33(+2.15%) |
Jul 14, 2004 | 15.40 | 15.47 | 15.24 | 15.37 | 1,053,600 | -0.03(-0.19%) |
Jul 13, 2004 | 15.29 | 15.40 | 15.22 | 15.40 | 568,400 | +0.18(+1.18%) |
Jul 12, 2004 | 15.22 | 15.32 | 15.14 | 15.22 | 968,800 | +0.05(+0.33%) |
Jul 09, 2004 | 15.00 | 15.25 | 15.00 | 15.17 | 1,098,600 | +0.22(+1.51%) |
Jul 08, 2004 | 15.13 | 15.14 | 14.82 | 14.95 | 1,053,800 | -0.06(-0.40%) |
Jul 07, 2004 | 14.91 | 15.12 | 14.87 | 15.01 | 1,172,600 | +0.12(+0.81%) |
Jul 06, 2004 | 15.12 | 15.12 | 14.78 | 14.88 | 716,200 | -0.23(-1.55%) |
Jul 02, 2004 | 15.45 | 15.45 | 15.09 | 15.12 | 576,800 | -0.14(-0.88%) |
Jul 01, 2004 | 15.75 | 15.88 | 15.04 | 15.26 | 1,467,000 | -0.16(-1.04%) |
Jun 30, 2004 | 15.10 | 15.43 | 14.90 | 15.41 | 1,791,800 | +0.41(+2.77%) |
Jun 29, 2004 | 14.80 | 15.00 | 14.80 | 15.00 | 735,200 | +0.27(+1.83%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.65 | 14.73 | 974,800 | -0.30(-2.03%) |
Jun 25, 2004 | 14.97 | 15.29 | 14.95 | 15.04 | 1,310,600 | +0.05(+0.37%) |
Jun 24, 2004 | 14.90 | 15.05 | 14.75 | 14.98 | 1,030,600 | -0.00(-0.03%) |
Jun 23, 2004 | 14.88 | 15.05 | 14.80 | 14.98 | 648,400 | +0.12(+0.84%) |
Jun 22, 2004 | 14.99 | 15.00 | 14.72 | 14.86 | 1,544,400 | -0.12(-0.77%) |
Jun 21, 2004 | 14.55 | 15.05 | 14.40 | 14.97 | 2,297,600 | +0.38(+2.60%) |
Jun 18, 2004 | 14.51 | 14.72 | 14.51 | 14.60 | 1,083,400 | -0.04(-0.27%) |
Jun 17, 2004 | 14.70 | 14.76 | 14.55 | 14.63 | 1,350,000 | -0.06(-0.41%) |
Jun 16, 2004 | 14.82 | 14.97 | 14.49 | 14.70 | 1,994,200 | +4.68(+46.72%) |
Jun 15, 2004 | 10.01 | 10.10 | 9.978 | 10.02 | 1,655,400 | -0.02(-0.22%) |
Jun 14, 2004 | 10.07 | 10.08 | 10.02 | 10.04 | 962,400 | -0.05(-0.51%) |
Jun 10, 2004 | 10.20 | 10.20 | 9.889 | 10.09 | 2,195,400 | -0.10(-0.98%) |
Jun 09, 2004 | 10.40 | 10.41 | 10.17 | 10.19 | 1,308,300 | -0.21(-2.05%) |
Jun 08, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 1,636,800 | -0.09(-0.83%) |
Jun 07, 2004 | 10.51 | 10.51 | 10.42 | 10.49 | 1,641,300 | -0.01(-0.13%) |
Jun 04, 2004 | 10.48 | 10.56 | 10.44 | 10.50 | 675,000 | +0.09(+0.90%) |
Jun 03, 2004 | 10.59 | 10.59 | 10.39 | 10.41 | 1,647,000 | -0.14(-1.37%) |
Jun 02, 2004 | 10.67 | 10.78 | 10.55 | 10.55 | 1,618,200 | +0.01(+0.08%) |
Jun 01, 2004 | 10.40 | 10.59 | 10.40 | 10.54 | 2,278,200 | +0.23(+2.22%) |
May 28, 2004 | 10.27 | 10.36 | 10.16 | 10.32 | 1,368,300 | +0.15(+1.46%) |
May 27, 2004 | 10.26 | 10.31 | 10.14 | 10.17 | 1,857,000 | -0.10(-0.93%) |
May 26, 2004 | 10.30 | 10.33 | 10.25 | 10.26 | 752,700 | -0.04(-0.41%) |
May 25, 2004 | 10.22 | 10.33 | 10.18 | 10.30 | 1,328,700 | +0.08(+0.83%) |
May 24, 2004 | 10.16 | 10.33 | 10.16 | 10.22 | 1,036,500 | +0.04(+0.41%) |
May 21, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 551,400 | +0.08(+0.81%) |
May 20, 2004 | 10.17 | 10.22 | 10.04 | 10.10 | 912,000 | -0.05(-0.48%) |
May 19, 2004 | 10.31 | 10.32 | 10.08 | 10.14 | 1,470,900 | -0.13(-1.30%) |
May 18, 2004 | 10.22 | 10.33 | 10.18 | 10.28 | 1,883,700 | +0.04(+0.35%) |
May 17, 2004 | 10.42 | 10.42 | 10.15 | 10.24 | 1,794,000 | -0.22(-2.10%) |
May 14, 2004 | 10.57 | 10.60 | 10.44 | 10.46 | 2,251,800 | -0.10(-0.93%) |
May 13, 2004 | 10.65 | 10.69 | 10.51 | 10.56 | 1,850,400 | -0.08(-0.75%) |
May 12, 2004 | 10.83 | 10.87 | 10.31 | 10.64 | 2,210,400 | -0.09(-0.87%) |
May 11, 2004 | 10.57 | 10.78 | 10.57 | 10.73 | 1,974,600 | +0.22(+2.11%) |
May 10, 2004 | 11.03 | 11.06 | 10.41 | 10.51 | 1,385,700 | -0.50(-4.56%) |
May 07, 2004 | 11.06 | 11.26 | 11.01 | 11.01 | 1,446,600 | -0.03(-0.26%) |
May 06, 2004 | 11.15 | 11.15 | 11.00 | 11.04 | 1,070,400 | -0.05(-0.48%) |
May 05, 2004 | 11.07 | 11.17 | 11.03 | 11.10 | 1,396,200 | +0.07(+0.62%) |
May 04, 2004 | 11.06 | 11.11 | 10.98 | 11.03 | 1,413,300 | -0.04(-0.32%) |