Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.34 | 17.71 | 17.29 | 17.61 | 1,325,063 | -0.03(-0.19%) |
May 27, 2005 | 17.54 | 17.74 | 17.50 | 17.64 | 534,224 | +0.01(+0.04%) |
May 26, 2005 | 17.66 | 17.78 | 17.59 | 17.64 | 547,273 | -0.04(-0.23%) |
May 25, 2005 | 17.54 | 17.69 | 17.39 | 17.68 | 953,265 | +0.03(+0.15%) |
May 24, 2005 | 17.37 | 17.68 | 17.37 | 17.65 | 1,287,718 | +0.15(+0.88%) |
May 23, 2005 | 17.66 | 17.79 | 17.47 | 17.50 | 1,188,732 | -0.17(-0.98%) |
May 20, 2005 | 17.67 | 17.72 | 17.40 | 17.67 | 917,420 | -0.12(-0.67%) |
May 19, 2005 | 17.84 | 18.44 | 17.43 | 17.79 | 2,129,400 | +0.45(+2.58%) |
May 18, 2005 | 16.94 | 17.38 | 16.67 | 17.34 | 1,524,235 | +0.45(+2.64%) |
May 17, 2005 | 16.73 | 17.06 | 16.67 | 16.90 | 1,049,102 | +0.02(+0.12%) |
May 16, 2005 | 16.40 | 16.89 | 16.38 | 16.88 | 1,056,901 | +0.51(+3.14%) |
May 13, 2005 | 16.54 | 16.66 | 16.21 | 16.36 | 1,305,416 | -0.17(-1.05%) |
May 12, 2005 | 16.82 | 16.96 | 16.50 | 16.54 | 624,512 | -0.17(-1.00%) |
May 11, 2005 | 16.77 | 16.92 | 16.47 | 16.70 | 1,344,710 | -0.03(-0.16%) |
May 10, 2005 | 16.84 | 17.00 | 16.34 | 16.73 | 2,225,387 | -0.33(-1.92%) |
May 09, 2005 | 17.08 | 17.18 | 16.86 | 17.06 | 1,399,303 | -0.11(-0.62%) |
May 06, 2005 | 17.47 | 17.47 | 17.06 | 17.16 | 1,065,300 | -0.17(-1.00%) |
May 05, 2005 | 17.87 | 17.87 | 17.16 | 17.34 | 2,603,183 | -0.60(-3.35%) |
May 04, 2005 | 17.90 | 17.97 | 17.62 | 17.94 | 786,789 | +0.18(+1.01%) |
May 03, 2005 | 17.61 | 17.96 | 17.59 | 17.76 | 767,592 | +0.15(+0.83%) |
May 02, 2005 | 18.01 | 18.17 | 17.26 | 17.61 | 1,603,874 | -0.17(-0.94%) |
Apr 29, 2005 | 17.96 | 18.14 | 17.30 | 17.78 | 1,367,207 | +0.01(+0.04%) |
Apr 28, 2005 | 18.05 | 18.08 | 17.72 | 17.77 | 710,000 | -0.28(-1.55%) |
Apr 27, 2005 | 17.54 | 18.16 | 17.52 | 18.05 | 1,764,501 | +0.41(+2.31%) |
Apr 26, 2005 | 17.58 | 17.96 | 17.26 | 17.64 | 1,571,928 | -0.11(-0.60%) |
Apr 25, 2005 | 17.74 | 18.02 | 17.59 | 17.75 | 1,593,375 | -0.06(-0.34%) |
Apr 22, 2005 | 18.24 | 18.24 | 17.49 | 17.81 | 3,310,484 | -0.42(-2.30%) |
Apr 21, 2005 | 18.43 | 18.74 | 18.23 | 18.23 | 1,223,977 | -0.10(-0.55%) |
Apr 20, 2005 | 18.82 | 18.96 | 18.24 | 18.33 | 757,693 | -0.37(-2.00%) |
Apr 19, 2005 | 18.75 | 18.80 | 18.57 | 18.70 | 1,385,655 | +0.09(+0.50%) |
Apr 18, 2005 | 18.57 | 18.75 | 18.40 | 18.61 | 1,746,804 | +0.04(+0.22%) |
Apr 15, 2005 | 18.87 | 19.00 | 18.50 | 18.57 | 1,874,286 | -0.45(-2.35%) |
Apr 14, 2005 | 19.03 | 19.35 | 18.96 | 19.02 | 1,910,881 | -0.02(-0.11%) |
Apr 13, 2005 | 19.08 | 19.21 | 18.94 | 19.04 | 1,274,070 | -0.09(-0.45%) |
Apr 12, 2005 | 18.69 | 19.31 | 18.59 | 19.12 | 1,072,049 | +0.50(+2.69%) |
Apr 11, 2005 | 18.72 | 18.83 | 18.54 | 18.62 | 855,779 | -0.05(-0.29%) |
Apr 08, 2005 | 19.10 | 19.10 | 18.41 | 18.68 | 2,530,894 | -0.53(-2.74%) |
Apr 07, 2005 | 19.22 | 19.40 | 18.95 | 19.20 | 617,313 | -0.12(-0.62%) |
Apr 06, 2005 | 19.40 | 19.48 | 19.30 | 19.32 | 1,568,779 | -0.13(-0.69%) |
Apr 05, 2005 | 19.34 | 19.64 | 19.34 | 19.46 | 1,391,504 | +0.12(+0.62%) |
Apr 04, 2005 | 19.16 | 19.42 | 19.10 | 19.34 | 564,820 | +0.19(+1.01%) |
Apr 01, 2005 | 19.58 | 19.62 | 19.10 | 19.14 | 701,601 | -0.39(-2.01%) |
Mar 31, 2005 | 19.38 | 19.77 | 19.30 | 19.54 | 1,428,999 | +0.15(+0.79%) |
Mar 30, 2005 | 18.86 | 19.52 | 18.74 | 19.38 | 1,221,578 | +0.45(+2.40%) |
Mar 29, 2005 | 18.94 | 19.26 | 18.88 | 18.93 | 766,842 | -0.03(-0.14%) |
Mar 28, 2005 | 18.78 | 19.08 | 18.78 | 18.96 | 506,928 | +0.24(+1.28%) |
Mar 24, 2005 | 18.68 | 18.92 | 18.39 | 18.72 | 852,330 | -0.05(-0.25%) |
Mar 23, 2005 | 18.87 | 18.93 | 18.62 | 18.76 | 494,180 | -0.19(-1.02%) |
Mar 22, 2005 | 19.12 | 19.34 | 18.90 | 18.96 | 783,639 | -0.17(-0.87%) |
Mar 21, 2005 | 19.05 | 19.18 | 18.83 | 19.12 | 444,387 | -0.07(-0.35%) |
Mar 18, 2005 | 19.64 | 19.70 | 18.97 | 19.19 | 1,271,521 | -0.35(-1.77%) |
Mar 17, 2005 | 19.56 | 19.63 | 19.40 | 19.54 | 800,287 | -0.07(-0.34%) |
Mar 16, 2005 | 19.73 | 19.75 | 19.58 | 19.60 | 1,219,928 | -0.12(-0.61%) |
Mar 15, 2005 | 19.44 | 19.97 | 19.44 | 19.72 | 1,927,978 | +0.34(+1.75%) |
Mar 14, 2005 | 19.30 | 19.48 | 19.20 | 19.38 | 1,029,305 | +0.21(+1.11%) |
Mar 11, 2005 | 18.94 | 19.24 | 18.90 | 19.17 | 604,714 | +0.19(+1.02%) |
Mar 10, 2005 | 18.94 | 19.06 | 18.79 | 18.98 | 512,027 | -0.03(-0.18%) |
Mar 09, 2005 | 19.10 | 19.21 | 18.96 | 19.01 | 841,381 | -0.15(-0.77%) |
Mar 08, 2005 | 19.17 | 19.33 | 19.06 | 19.16 | 932,418 | -0.01(-0.07%) |
Mar 07, 2005 | 19.17 | 19.24 | 18.97 | 19.17 | 832,232 | +0.01(+0.03%) |
Mar 04, 2005 | 19.16 | 19.24 | 18.88 | 19.16 | 1,485,541 | +0.04(+0.21%) |
Mar 03, 2005 | 19.30 | 19.51 | 18.86 | 19.12 | 2,020,215 | -0.18(-0.93%) |
Mar 02, 2005 | 18.58 | 19.36 | 18.54 | 19.30 | 5,276,558 | +0.79(+4.25%) |
Mar 01, 2005 | 18.17 | 18.57 | 18.08 | 18.52 | 1,445,196 | +0.31(+1.72%) |
Feb 28, 2005 | 18.17 | 18.47 | 18.06 | 18.20 | 1,476,992 | +0.03(+0.18%) |
Feb 25, 2005 | 17.90 | 18.17 | 17.82 | 18.17 | 892,974 | +0.27(+1.49%) |
Feb 24, 2005 | 17.52 | 17.90 | 17.44 | 17.90 | 1,279,620 | +0.35(+1.97%) |
Feb 23, 2005 | 17.73 | 17.95 | 17.52 | 17.56 | 924,769 | -0.17(-0.98%) |
Feb 22, 2005 | 17.50 | 18.06 | 17.49 | 17.73 | 1,156,337 | +0.13(+0.72%) |
Feb 18, 2005 | 17.74 | 17.80 | 17.55 | 17.60 | 488,931 | -0.15(-0.83%) |
Feb 17, 2005 | 17.81 | 18.04 | 17.72 | 17.75 | 546,673 | -0.09(-0.52%) |
Feb 16, 2005 | 17.84 | 17.86 | 17.69 | 17.84 | 630,061 | +0.00(+0.00%) |
Feb 15, 2005 | 17.95 | 18.01 | 17.74 | 17.84 | 570,069 | -0.08(-0.45%) |
Feb 14, 2005 | 18.06 | 18.17 | 17.82 | 17.92 | 603,365 | -0.21(-1.18%) |
Feb 11, 2005 | 18.00 | 18.16 | 17.95 | 18.14 | 826,383 | +0.14(+0.78%) |
Feb 10, 2005 | 18.00 | 18.06 | 17.77 | 18.00 | 890,574 | +0.14(+0.78%) |
Feb 09, 2005 | 18.13 | 18.20 | 17.82 | 17.86 | 803,137 | -0.31(-1.69%) |
Feb 08, 2005 | 18.06 | 18.16 | 17.92 | 18.16 | 864,178 | +0.10(+0.55%) |
Feb 07, 2005 | 18.27 | 18.29 | 18.02 | 18.06 | 752,444 | -0.14(-0.77%) |
Feb 04, 2005 | 18.24 | 18.30 | 18.10 | 18.20 | 849,180 | +0.03(+0.18%) |
Feb 03, 2005 | 18.00 | 18.28 | 17.87 | 18.17 | 1,095,595 | -0.09(-0.47%) |
Feb 02, 2005 | 18.16 | 18.31 | 18.08 | 18.26 | 782,889 | +0.10(+0.55%) |
Feb 01, 2005 | 18.12 | 18.26 | 17.88 | 18.16 | 970,063 | +0.21(+1.15%) |
Jan 31, 2005 | 17.54 | 17.95 | 17.54 | 17.95 | 960,014 | +0.51(+2.90%) |
Jan 28, 2005 | 17.56 | 17.68 | 17.43 | 17.44 | 564,070 | -0.20(-1.13%) |
Jan 27, 2005 | 17.31 | 17.67 | 17.27 | 17.64 | 534,224 | +0.25(+1.46%) |
Jan 26, 2005 | 17.48 | 17.48 | 17.20 | 17.39 | 473,333 | +0.05(+0.27%) |
Jan 25, 2005 | 17.28 | 17.50 | 17.28 | 17.34 | 586,117 | +0.13(+0.77%) |
Jan 24, 2005 | 17.35 | 17.44 | 17.17 | 17.21 | 636,360 | -0.11(-0.65%) |
Jan 21, 2005 | 17.33 | 17.40 | 17.28 | 17.32 | 734,146 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.54 | 17.20 | 17.34 | 676,104 | +0.01(+0.04%) |
Jan 19, 2005 | 17.57 | 17.58 | 17.30 | 17.34 | 741,045 | -0.23(-1.33%) |
Jan 18, 2005 | 17.41 | 17.67 | 17.35 | 17.57 | 924,919 | +0.02(+0.11%) |
Jan 14, 2005 | 17.30 | 17.61 | 17.20 | 17.55 | 1,097,545 | +0.23(+1.31%) |
Jan 13, 2005 | 17.27 | 17.43 | 17.24 | 17.32 | 640,409 | -0.09(-0.50%) |
Jan 12, 2005 | 17.40 | 17.43 | 17.24 | 17.41 | 522,376 | +0.06(+0.35%) |
Jan 11, 2005 | 17.34 | 17.40 | 17.23 | 17.35 | 1,050,452 | +0.01(+0.08%) |
Jan 10, 2005 | 17.45 | 17.60 | 17.23 | 17.34 | 1,299,567 | -0.10(-0.57%) |
Jan 07, 2005 | 17.44 | 17.56 | 17.20 | 17.44 | 1,018,806 | -0.04(-0.23%) |
Jan 06, 2005 | 17.33 | 17.54 | 17.28 | 17.48 | 1,008,458 | +0.15(+0.85%) |
Jan 05, 2005 | 17.34 | 17.42 | 17.26 | 17.33 | 904,672 | -0.01(-0.08%) |
Jan 04, 2005 | 17.61 | 17.66 | 17.18 | 17.34 | 1,269,421 | -0.35(-1.96%) |
Jan 03, 2005 | 18.14 | 18.15 | 17.58 | 17.69 | 1,456,295 | -0.27(-1.49%) |
Dec 31, 2004 | 17.95 | 18.06 | 17.84 | 17.96 | 544,873 | +0.00(+0.00%) |
Dec 30, 2004 | 17.95 | 18.15 | 17.83 | 17.96 | 564,670 | -0.16(-0.88%) |
Dec 29, 2004 | 17.74 | 18.14 | 17.74 | 18.12 | 566,770 | +0.29(+1.61%) |
Dec 28, 2004 | 17.54 | 17.83 | 17.53 | 17.83 | 638,910 | +0.17(+0.98%) |
Dec 27, 2004 | 17.80 | 17.92 | 17.58 | 17.66 | 437,938 | -0.11(-0.60%) |
Dec 23, 2004 | 18.00 | 18.10 | 17.68 | 17.76 | 756,343 | -0.17(-0.97%) |
Dec 22, 2004 | 17.77 | 17.94 | 17.70 | 17.94 | 1,108,494 | +0.17(+0.94%) |
Dec 21, 2004 | 17.48 | 17.77 | 17.40 | 17.77 | 769,691 | +0.23(+1.33%) |
Dec 20, 2004 | 17.68 | 17.70 | 17.37 | 17.54 | 1,148,988 | -0.29(-1.65%) |
Dec 17, 2004 | 17.54 | 17.96 | 17.52 | 17.83 | 1,745,604 | +0.13(+0.72%) |
Dec 16, 2004 | 18.18 | 18.18 | 17.60 | 17.70 | 1,180,184 | -0.32(-1.78%) |
Dec 15, 2004 | 17.84 | 18.02 | 17.74 | 18.02 | 1,101,295 | +0.19(+1.08%) |
Dec 14, 2004 | 17.37 | 17.84 | 17.31 | 17.83 | 1,856,588 | +0.31(+1.75%) |
Dec 13, 2004 | 17.66 | 17.80 | 17.38 | 17.52 | 924,769 | -0.14(-0.79%) |
Dec 10, 2004 | 18.13 | 18.13 | 17.44 | 17.66 | 1,073,699 | -0.09(-0.53%) |
Dec 09, 2004 | 17.74 | 17.76 | 17.52 | 17.76 | 1,161,436 | -0.15(-0.82%) |
Dec 08, 2004 | 17.82 | 17.96 | 17.80 | 17.90 | 1,549,132 | +0.11(+0.60%) |
Dec 07, 2004 | 17.87 | 18.01 | 17.72 | 17.80 | 1,384,455 | -0.05(-0.26%) |
Dec 06, 2004 | 17.94 | 17.94 | 17.64 | 17.84 | 927,469 | -0.19(-1.07%) |
Dec 03, 2004 | 18.00 | 18.14 | 17.93 | 18.04 | 1,780,249 | +0.03(+0.15%) |
Dec 02, 2004 | 18.04 | 18.13 | 17.68 | 18.01 | 2,031,014 | +0.00(+0.00%) |
Dec 01, 2004 | 17.32 | 18.14 | 17.32 | 18.01 | 2,444,806 | +0.69(+3.96%) |
Nov 30, 2004 | 17.60 | 17.70 | 16.95 | 17.32 | 2,284,628 | -0.32(-1.81%) |
Nov 29, 2004 | 17.64 | 17.77 | 17.52 | 17.64 | 1,567,279 | +0.01(+0.04%) |
Nov 26, 2004 | 17.54 | 17.81 | 17.47 | 17.64 | 536,774 | +0.08(+0.46%) |
Nov 24, 2004 | 17.34 | 17.57 | 17.26 | 17.56 | 1,698,211 | +0.41(+2.37%) |
Nov 23, 2004 | 16.80 | 17.32 | 16.77 | 17.15 | 1,879,685 | +0.49(+2.92%) |
Nov 22, 2004 | 16.11 | 16.74 | 16.11 | 16.66 | 2,028,614 | +0.52(+3.22%) |
Nov 19, 2004 | 16.24 | 16.30 | 16.01 | 16.14 | 1,316,064 | +0.14(+0.87%) |
Nov 18, 2004 | 16.35 | 16.35 | 15.91 | 16.00 | 1,014,907 | -0.08(-0.50%) |
Nov 17, 2004 | 16.20 | 16.45 | 15.93 | 16.08 | 1,356,559 | -0.09(-0.58%) |
Nov 16, 2004 | 16.27 | 16.31 | 16.08 | 16.18 | 1,607,773 | -0.13(-0.78%) |
Nov 15, 2004 | 16.00 | 16.37 | 16.00 | 16.30 | 1,603,424 | +0.32(+2.00%) |
Nov 12, 2004 | 15.88 | 15.98 | 15.79 | 15.98 | 1,002,758 | +0.13(+0.84%) |
Nov 11, 2004 | 16.04 | 16.04 | 15.77 | 15.85 | 1,409,201 | -0.12(-0.75%) |
Nov 10, 2004 | 15.87 | 16.10 | 15.85 | 15.97 | 2,827,402 | +0.11(+0.71%) |
Nov 09, 2004 | 16.00 | 16.00 | 15.76 | 15.86 | 1,773,350 | -0.11(-0.71%) |
Nov 08, 2004 | 16.20 | 16.22 | 15.95 | 15.97 | 1,740,505 | -0.17(-1.07%) |
Nov 05, 2004 | 16.04 | 16.29 | 15.86 | 16.14 | 2,200,640 | +0.26(+1.64%) |
Nov 04, 2004 | 15.17 | 16.12 | 15.17 | 15.88 | 4,985,598 | -0.42(-2.58%) |
Nov 03, 2004 | 16.60 | 16.60 | 16.10 | 16.30 | 1,096,945 | +0.12(+0.74%) |
Nov 02, 2004 | 16.11 | 16.30 | 16.01 | 16.18 | 2,043,012 | +0.08(+0.50%) |
Nov 01, 2004 | 16.03 | 16.16 | 15.94 | 16.10 | 760,243 | -0.17(-1.02%) |
Oct 29, 2004 | 16.38 | 16.54 | 16.11 | 16.27 | 1,172,985 | -0.03(-0.16%) |
Oct 28, 2004 | 16.14 | 16.44 | 16.14 | 16.30 | 696,202 | +0.16(+0.99%) |
Oct 27, 2004 | 15.88 | 16.14 | 15.77 | 16.14 | 1,340,811 | +0.36(+2.28%) |
Oct 26, 2004 | 15.61 | 15.90 | 15.45 | 15.78 | 1,435,598 | +0.14(+0.90%) |
Oct 25, 2004 | 15.47 | 15.74 | 15.24 | 15.64 | 890,124 | -0.06(-0.38%) |
Oct 22, 2004 | 15.74 | 15.87 | 15.60 | 15.70 | 877,976 | -0.11(-0.72%) |
Oct 21, 2004 | 15.57 | 15.82 | 15.36 | 15.81 | 1,098,895 | +0.29(+1.89%) |
Oct 20, 2004 | 15.55 | 15.70 | 15.45 | 15.52 | 668,905 | -0.13(-0.81%) |
Oct 19, 2004 | 15.74 | 15.88 | 15.54 | 15.64 | 607,864 | -0.07(-0.42%) |
Oct 18, 2004 | 15.26 | 15.74 | 15.24 | 15.71 | 709,400 | +0.31(+2.04%) |
Oct 15, 2004 | 15.40 | 15.52 | 15.24 | 15.40 | 440,937 | +0.03(+0.17%) |
Oct 14, 2004 | 15.48 | 15.50 | 15.20 | 15.37 | 682,254 | -0.05(-0.35%) |
Oct 13, 2004 | 15.80 | 15.98 | 15.21 | 15.42 | 1,734,806 | -0.39(-2.49%) |
Oct 12, 2004 | 15.87 | 15.97 | 15.74 | 15.82 | 1,498,439 | -0.19(-1.17%) |
Oct 11, 2004 | 15.99 | 16.12 | 15.93 | 16.00 | 668,156 | -0.02(-0.12%) |
Oct 08, 2004 | 15.94 | 16.13 | 15.92 | 16.02 | 1,321,614 | -0.03(-0.17%) |
Oct 07, 2004 | 16.24 | 16.26 | 15.92 | 16.05 | 1,269,721 | -0.09(-0.54%) |
Oct 06, 2004 | 16.05 | 16.17 | 15.94 | 16.14 | 1,393,004 | +0.14(+0.88%) |
Oct 05, 2004 | 16.16 | 16.22 | 15.82 | 16.00 | 731,897 | -0.13(-0.79%) |
Oct 04, 2004 | 16.09 | 16.46 | 16.00 | 16.12 | 1,236,876 | +0.05(+0.33%) |
Oct 01, 2004 | 15.80 | 16.17 | 15.76 | 16.07 | 1,310,515 | +0.27(+1.69%) |
Sep 30, 2004 | 15.67 | 15.88 | 15.55 | 15.80 | 1,241,075 | +0.07(+0.42%) |
Sep 29, 2004 | 15.26 | 15.82 | 15.15 | 15.74 | 1,050,452 | +0.51(+3.37%) |
Sep 28, 2004 | 15.33 | 15.37 | 15.16 | 15.22 | 1,429,598 | -0.11(-0.70%) |
Sep 27, 2004 | 15.50 | 15.50 | 15.24 | 15.33 | 666,056 | -0.29(-1.88%) |
Sep 24, 2004 | 15.83 | 15.90 | 15.55 | 15.62 | 851,280 | -0.09(-0.55%) |
Sep 23, 2004 | 15.78 | 15.90 | 15.59 | 15.71 | 955,815 | -0.13(-0.84%) |
Sep 22, 2004 | 15.84 | 15.96 | 15.66 | 15.84 | 1,033,504 | -0.21(-1.29%) |
Sep 21, 2004 | 15.66 | 16.05 | 15.65 | 16.05 | 1,577,478 | +0.55(+3.57%) |
Sep 20, 2004 | 15.80 | 15.82 | 15.46 | 15.50 | 1,132,190 | -0.31(-1.94%) |
Sep 17, 2004 | 15.76 | 15.80 | 15.56 | 15.80 | 1,227,427 | +0.08(+0.51%) |
Sep 16, 2004 | 15.53 | 15.98 | 15.53 | 15.72 | 944,717 | +0.17(+1.07%) |
Sep 15, 2004 | 15.50 | 15.64 | 15.44 | 15.56 | 500,329 | +0.00(+0.00%) |
Sep 14, 2004 | 15.67 | 15.67 | 15.26 | 15.56 | 589,117 | -0.20(-1.27%) |
Sep 13, 2004 | 15.42 | 15.80 | 15.39 | 15.76 | 1,139,539 | +0.31(+2.03%) |
Sep 10, 2004 | 15.00 | 15.50 | 14.99 | 15.44 | 902,873 | +0.45(+3.02%) |
Sep 09, 2004 | 15.02 | 15.10 | 14.60 | 14.99 | 1,156,037 | -0.14(-0.93%) |
Sep 08, 2004 | 15.08 | 15.41 | 15.08 | 15.13 | 673,105 | -0.06(-0.40%) |
Sep 07, 2004 | 15.30 | 15.50 | 15.14 | 15.19 | 1,378,156 | -0.11(-0.74%) |
Sep 03, 2004 | 15.28 | 15.45 | 15.22 | 15.30 | 1,156,337 | +0.02(+0.13%) |
Sep 02, 2004 | 14.97 | 15.33 | 14.97 | 15.28 | 1,600,274 | +0.27(+1.78%) |
Sep 01, 2004 | 14.98 | 15.24 | 14.74 | 15.02 | 1,163,236 | +0.10(+0.67%) |
Aug 31, 2004 | 15.00 | 15.14 | 14.70 | 14.92 | 930,769 | -0.08(-0.53%) |
Aug 30, 2004 | 15.28 | 15.32 | 14.92 | 15.00 | 1,565,329 | -0.27(-1.79%) |
Aug 27, 2004 | 15.07 | 15.30 | 14.89 | 15.27 | 1,067,549 | +0.31(+2.05%) |
Aug 26, 2004 | 15.08 | 15.24 | 14.96 | 14.96 | 1,170,885 | -0.19(-1.23%) |
Aug 25, 2004 | 15.06 | 15.17 | 14.84 | 15.15 | 993,910 | +0.19(+1.25%) |
Aug 24, 2004 | 14.86 | 15.11 | 14.79 | 14.96 | 1,138,339 | +0.22(+1.49%) |
Aug 23, 2004 | 14.72 | 15.00 | 14.60 | 14.74 | 1,957,974 | +0.11(+0.73%) |
Aug 20, 2004 | 14.74 | 15.13 | 14.34 | 14.64 | 3,045,771 | -0.10(-0.68%) |
Aug 19, 2004 | 14.60 | 14.84 | 14.50 | 14.74 | 2,608,583 | +0.13(+0.91%) |
Aug 18, 2004 | 14.28 | 14.66 | 14.27 | 14.60 | 2,018,266 | +0.25(+1.72%) |
Aug 17, 2004 | 14.04 | 14.37 | 14.03 | 14.36 | 2,341,770 | +0.56(+4.06%) |
Aug 16, 2004 | 13.37 | 13.92 | 13.37 | 13.80 | 1,885,384 | +0.41(+3.09%) |
Aug 13, 2004 | 13.51 | 13.64 | 13.32 | 13.38 | 1,575,828 | -0.13(-0.99%) |
Aug 12, 2004 | 13.72 | 13.88 | 13.46 | 13.52 | 2,546,191 | -0.29(-2.08%) |
Aug 11, 2004 | 13.80 | 13.96 | 13.64 | 13.80 | 2,098,504 | -0.20(-1.43%) |
Aug 10, 2004 | 13.71 | 14.00 | 13.68 | 14.00 | 1,286,369 | +0.33(+2.44%) |
Aug 09, 2004 | 13.80 | 14.00 | 13.56 | 13.67 | 1,755,953 | -0.01(-0.05%) |
Aug 06, 2004 | 14.00 | 14.01 | 13.62 | 13.68 | 1,861,388 | -0.33(-2.33%) |
Aug 05, 2004 | 14.52 | 14.52 | 13.81 | 14.00 | 4,151,716 | -0.52(-3.58%) |
Aug 04, 2004 | 14.40 | 14.70 | 14.24 | 14.52 | 1,674,964 | +0.17(+1.16%) |
Aug 03, 2004 | 14.80 | 14.86 | 14.35 | 14.36 | 1,944,026 | -0.45(-3.02%) |
Aug 02, 2004 | 14.90 | 15.04 | 14.73 | 14.80 | 3,874,105 | -0.20(-1.33%) |
Jul 30, 2004 | 15.47 | 15.60 | 14.60 | 15.00 | 25,287,792 | +0.76(+5.34%) |
Jul 29, 2004 | 14.03 | 14.44 | 13.62 | 14.24 | 1,003,358 | +0.28(+2.01%) |
Jul 28, 2004 | 14.02 | 14.14 | 13.80 | 13.96 | 1,019,256 | -0.11(-0.76%) |
Jul 27, 2004 | 13.53 | 14.24 | 13.53 | 14.07 | 2,406,861 | +0.53(+3.94%) |
Jul 26, 2004 | 13.85 | 13.96 | 13.47 | 13.54 | 1,707,809 | -0.38(-2.73%) |
Jul 23, 2004 | 13.80 | 14.09 | 13.68 | 13.92 | 1,464,544 | +0.09(+0.68%) |
Jul 22, 2004 | 13.76 | 13.83 | 13.32 | 13.82 | 2,367,267 | +0.05(+0.39%) |
Jul 21, 2004 | 13.84 | 14.28 | 13.70 | 13.77 | 8,045,468 | -0.85(-5.79%) |
Jul 20, 2004 | 14.37 | 14.62 | 14.37 | 14.62 | 1,717,108 | +0.17(+1.20%) |
Jul 19, 2004 | 14.67 | 14.69 | 14.32 | 14.44 | 1,338,561 | -0.07(-0.51%) |
Jul 16, 2004 | 14.85 | 14.95 | 14.50 | 14.52 | 1,751,453 | -0.32(-2.16%) |
Jul 15, 2004 | 14.78 | 14.89 | 14.72 | 14.84 | 724,848 | +0.05(+0.32%) |
Jul 14, 2004 | 15.08 | 15.12 | 14.68 | 14.79 | 905,722 | -0.29(-1.90%) |
Jul 13, 2004 | 14.16 | 15.26 | 14.16 | 15.08 | 535,424 | -0.20(-1.31%) |
Jul 12, 2004 | 15.04 | 15.35 | 14.98 | 15.28 | 1,343,061 | +0.21(+1.37%) |
Jul 09, 2004 | 14.94 | 15.14 | 14.88 | 15.07 | 604,564 | +0.21(+1.39%) |
Jul 08, 2004 | 15.28 | 15.30 | 14.80 | 14.86 | 1,646,618 | -0.55(-3.55%) |
Jul 07, 2004 | 15.36 | 15.58 | 15.36 | 15.41 | 682,703 | -0.11(-0.73%) |
Jul 06, 2004 | 15.37 | 15.61 | 14.87 | 15.52 | 2,025,615 | -0.10(-0.64%) |
Jul 02, 2004 | 15.96 | 15.97 | 15.58 | 15.62 | 784,239 | -0.42(-2.62%) |
Jul 01, 2004 | 16.17 | 16.21 | 16.02 | 16.04 | 659,307 | -0.19(-1.15%) |
Jun 30, 2004 | 15.97 | 16.24 | 15.93 | 16.23 | 1,363,608 | +0.35(+2.18%) |
Jun 29, 2004 | 16.59 | 16.60 | 15.80 | 15.88 | 1,705,560 | -0.78(-4.68%) |
Jun 28, 2004 | 16.38 | 16.69 | 16.24 | 16.66 | 1,569,079 | +0.20(+1.21%) |
Jun 25, 2004 | 15.84 | 16.68 | 15.84 | 16.46 | 4,024,534 | +0.63(+3.96%) |
Jun 24, 2004 | 15.77 | 16.18 | 15.66 | 15.84 | 1,556,781 | +0.10(+0.64%) |
Jun 23, 2004 | 15.44 | 15.88 | 15.14 | 15.74 | 2,524,594 | +0.40(+2.61%) |
Jun 22, 2004 | 15.50 | 15.70 | 15.32 | 15.34 | 1,524,235 | -0.25(-1.63%) |
Jun 21, 2004 | 16.00 | 16.00 | 15.50 | 15.59 | 966,464 | -0.34(-2.13%) |
Jun 18, 2004 | 15.84 | 16.14 | 15.80 | 15.93 | 689,153 | +0.03(+0.17%) |
Jun 17, 2004 | 15.78 | 15.90 | 15.68 | 15.90 | 1,086,447 | +0.01(+0.08%) |
Jun 16, 2004 | 15.88 | 15.93 | 15.67 | 15.89 | 698,001 | -0.02(-0.13%) |
Jun 15, 2004 | 15.57 | 15.99 | 15.48 | 15.91 | 1,481,041 | +0.47(+3.02%) |
Jun 14, 2004 | 15.61 | 15.62 | 15.40 | 15.44 | 1,173,584 | -0.17(-1.07%) |
Jun 10, 2004 | 15.52 | 15.61 | 15.42 | 15.61 | 884,725 | +0.15(+0.95%) |
Jun 09, 2004 | 15.52 | 15.67 | 15.37 | 15.46 | 831,183 | -0.05(-0.34%) |
Jun 08, 2004 | 15.51 | 15.54 | 15.40 | 15.52 | 647,009 | +0.05(+0.30%) |
Jun 07, 2004 | 15.30 | 15.58 | 15.28 | 15.47 | 1,295,517 | +0.18(+1.18%) |
Jun 04, 2004 | 15.24 | 15.32 | 15.07 | 15.29 | 1,490,190 | +0.09(+0.57%) |
Jun 03, 2004 | 15.14 | 15.25 | 15.00 | 15.20 | 1,357,159 | -0.03(-0.22%) |
Jun 02, 2004 | 15.66 | 15.74 | 15.17 | 15.24 | 2,589,235 | -0.13(-0.87%) |