Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.89 | 34.43 | 33.50 | 34.37 | 5,756,457 | +0.50(+1.47%) |
Apr 28, 2005 | 34.94 | 34.94 | 33.87 | 33.87 | 5,356,856 | -1.31(-3.72%) |
Apr 27, 2005 | 34.70 | 35.18 | 34.10 | 35.18 | 3,991,233 | +0.49(+1.42%) |
Apr 26, 2005 | 34.77 | 34.99 | 34.52 | 34.69 | 2,724,554 | -0.11(-0.31%) |
Apr 25, 2005 | 34.25 | 34.83 | 34.23 | 34.80 | 2,787,649 | +0.65(+1.91%) |
Apr 22, 2005 | 34.12 | 34.37 | 33.89 | 34.14 | 2,895,197 | -0.04(-0.12%) |
Apr 21, 2005 | 33.85 | 34.25 | 33.68 | 34.18 | 2,307,745 | +0.71(+2.11%) |
Apr 20, 2005 | 34.18 | 34.27 | 33.44 | 33.48 | 2,906,669 | -0.62(-1.82%) |
Apr 19, 2005 | 33.75 | 34.23 | 33.60 | 34.10 | 2,246,562 | +0.38(+1.14%) |
Apr 18, 2005 | 33.32 | 33.88 | 33.10 | 33.71 | 3,537,140 | +0.06(+0.17%) |
Apr 15, 2005 | 33.89 | 34.04 | 33.47 | 33.65 | 3,675,280 | -0.34(-1.01%) |
Apr 14, 2005 | 34.10 | 34.26 | 33.84 | 34.00 | 2,403,821 | -0.03(-0.10%) |
Apr 13, 2005 | 34.67 | 34.88 | 33.90 | 34.03 | 2,314,437 | -0.83(-2.38%) |
Apr 12, 2005 | 34.40 | 34.92 | 34.10 | 34.86 | 2,250,386 | +0.46(+1.34%) |
Apr 11, 2005 | 34.43 | 34.63 | 34.39 | 34.40 | 1,165,822 | -0.11(-0.32%) |
Apr 08, 2005 | 34.85 | 34.93 | 34.41 | 34.51 | 1,838,835 | -0.34(-0.98%) |
Apr 07, 2005 | 34.77 | 34.88 | 34.64 | 34.85 | 1,705,475 | +0.08(+0.22%) |
Apr 06, 2005 | 34.82 | 34.90 | 34.59 | 34.77 | 2,114,158 | -0.05(-0.13%) |
Apr 05, 2005 | 34.77 | 34.93 | 34.67 | 34.82 | 3,152,357 | +0.06(+0.18%) |
Apr 04, 2005 | 33.60 | 34.82 | 33.60 | 34.76 | 3,989,321 | +1.10(+3.27%) |
Apr 01, 2005 | 34.00 | 34.27 | 33.39 | 33.66 | 5,301,409 | -0.18(-0.52%) |
Mar 31, 2005 | 34.24 | 34.26 | 33.74 | 33.83 | 2,961,160 | -0.37(-1.09%) |
Mar 30, 2005 | 33.86 | 34.28 | 33.81 | 34.21 | 3,369,365 | +0.32(+0.94%) |
Mar 29, 2005 | 33.89 | 34.22 | 33.71 | 33.89 | 2,354,588 | -0.13(-0.39%) |
Mar 28, 2005 | 33.93 | 34.20 | 33.90 | 34.02 | 1,974,584 | +0.13(+0.38%) |
Mar 24, 2005 | 33.89 | 34.25 | 33.88 | 33.89 | 2,390,915 | +0.02(+0.05%) |
Mar 23, 2005 | 34.34 | 34.34 | 33.76 | 33.88 | 4,649,906 | -0.46(-1.35%) |
Mar 22, 2005 | 34.60 | 34.73 | 34.34 | 34.34 | 3,867,433 | -0.38(-1.08%) |
Mar 21, 2005 | 35.03 | 35.03 | 34.67 | 34.72 | 2,972,154 | -0.31(-0.87%) |
Mar 18, 2005 | 35.06 | 35.26 | 34.92 | 35.02 | 7,236,320 | -0.06(-0.18%) |
Mar 17, 2005 | 35.44 | 35.45 | 35.08 | 35.08 | 3,665,720 | -0.36(-1.00%) |
Mar 16, 2005 | 35.59 | 35.62 | 35.42 | 35.44 | 3,077,312 | -0.32(-0.90%) |
Mar 15, 2005 | 35.67 | 35.89 | 35.50 | 35.76 | 2,997,487 | +0.09(+0.25%) |
Mar 14, 2005 | 35.36 | 35.72 | 35.30 | 35.67 | 1,964,547 | +0.41(+1.15%) |
Mar 11, 2005 | 35.46 | 35.58 | 35.23 | 35.27 | 2,456,400 | -0.12(-0.33%) |
Mar 10, 2005 | 35.31 | 35.52 | 35.23 | 35.39 | 2,971,676 | +0.14(+0.40%) |
Mar 09, 2005 | 35.82 | 35.95 | 35.16 | 35.24 | 3,956,817 | -0.84(-2.33%) |
Mar 08, 2005 | 36.07 | 36.15 | 35.66 | 36.08 | 3,020,431 | +0.06(+0.16%) |
Mar 07, 2005 | 36.01 | 36.07 | 35.73 | 36.03 | 2,147,618 | -0.04(-0.12%) |
Mar 04, 2005 | 35.92 | 36.37 | 35.88 | 36.07 | 1,952,597 | +0.16(+0.44%) |
Mar 03, 2005 | 35.93 | 36.17 | 35.52 | 35.91 | 2,576,376 | +0.08(+0.23%) |
Mar 02, 2005 | 35.57 | 36.00 | 35.42 | 35.82 | 2,521,885 | +0.01(+0.02%) |
Mar 01, 2005 | 35.20 | 35.90 | 35.17 | 35.82 | 3,654,248 | +0.71(+2.01%) |
Feb 28, 2005 | 35.61 | 35.61 | 35.03 | 35.11 | 3,139,451 | -0.59(-1.65%) |
Feb 25, 2005 | 35.10 | 35.70 | 35.09 | 35.70 | 3,134,193 | +0.69(+1.97%) |
Feb 24, 2005 | 35.02 | 35.06 | 34.76 | 35.01 | 2,789,083 | -0.00(-0.01%) |
Feb 23, 2005 | 34.98 | 35.14 | 34.94 | 35.01 | 3,187,250 | +0.06(+0.18%) |
Feb 22, 2005 | 34.62 | 35.19 | 34.58 | 34.95 | 3,891,332 | -0.31(-0.89%) |
Feb 18, 2005 | 35.72 | 35.72 | 35.26 | 35.26 | 3,607,883 | -0.44(-1.24%) |
Feb 17, 2005 | 36.00 | 36.18 | 35.63 | 35.71 | 3,710,651 | -0.20(-0.56%) |
Feb 16, 2005 | 37.20 | 37.26 | 35.57 | 35.91 | 8,556,056 | -1.12(-3.03%) |
Feb 15, 2005 | 36.40 | 37.06 | 36.40 | 37.03 | 6,992,066 | +1.06(+2.94%) |
Feb 14, 2005 | 36.03 | 36.05 | 35.77 | 35.97 | 1,498,026 | -0.11(-0.31%) |
Feb 11, 2005 | 35.68 | 36.19 | 35.49 | 36.08 | 1,646,204 | +0.38(+1.08%) |
Feb 10, 2005 | 35.49 | 35.77 | 35.47 | 35.70 | 1,157,696 | +0.18(+0.52%) |
Feb 09, 2005 | 35.89 | 35.89 | 35.42 | 35.52 | 2,225,530 | -0.47(-1.31%) |
Feb 08, 2005 | 35.86 | 36.08 | 35.48 | 35.99 | 2,275,241 | +0.09(+0.24%) |
Feb 07, 2005 | 36.02 | 36.09 | 35.79 | 35.90 | 3,093,086 | -0.22(-0.61%) |
Feb 04, 2005 | 36.07 | 36.21 | 35.94 | 36.12 | 1,877,552 | +0.02(+0.06%) |
Feb 03, 2005 | 35.57 | 36.27 | 35.57 | 36.10 | 2,582,112 | +0.36(+0.99%) |
Feb 02, 2005 | 35.15 | 35.77 | 35.00 | 35.75 | 4,287,110 | +0.38(+1.06%) |
Feb 01, 2005 | 35.19 | 35.38 | 34.96 | 35.37 | 1,993,226 | +0.31(+0.90%) |
Jan 31, 2005 | 35.21 | 35.36 | 34.93 | 35.05 | 1,976,974 | -0.05(-0.14%) |
Jan 28, 2005 | 35.14 | 35.20 | 34.95 | 35.11 | 3,710,173 | -0.08(-0.24%) |
Jan 27, 2005 | 34.71 | 35.26 | 34.66 | 35.19 | 3,783,306 | +0.44(+1.26%) |
Jan 26, 2005 | 34.44 | 34.82 | 34.31 | 34.75 | 1,616,090 | +0.40(+1.17%) |
Jan 25, 2005 | 33.79 | 34.64 | 33.76 | 34.35 | 4,713,479 | -0.56(-1.61%) |
Jan 24, 2005 | 35.36 | 35.36 | 34.83 | 34.91 | 3,402,824 | -0.52(-1.48%) |
Jan 21, 2005 | 35.82 | 35.88 | 35.42 | 35.43 | 1,852,218 | -0.28(-0.78%) |
Jan 20, 2005 | 35.68 | 35.89 | 35.57 | 35.71 | 2,388,048 | +0.00(+0.01%) |
Jan 19, 2005 | 35.40 | 35.87 | 35.37 | 35.71 | 4,274,204 | +0.48(+1.35%) |
Jan 18, 2005 | 35.19 | 35.36 | 34.93 | 35.23 | 2,197,329 | +0.04(+0.12%) |
Jan 14, 2005 | 34.88 | 35.29 | 34.82 | 35.19 | 2,290,059 | +0.40(+1.14%) |
Jan 13, 2005 | 34.94 | 35.15 | 34.77 | 34.79 | 2,693,484 | -0.15(-0.42%) |
Jan 12, 2005 | 34.87 | 35.05 | 34.17 | 34.94 | 3,364,585 | +0.18(+0.52%) |
Jan 11, 2005 | 34.94 | 35.16 | 34.76 | 34.76 | 2,597,408 | -0.31(-0.87%) |
Jan 10, 2005 | 34.75 | 35.39 | 34.71 | 35.06 | 2,413,859 | +0.33(+0.96%) |
Jan 07, 2005 | 34.94 | 34.98 | 34.68 | 34.73 | 1,600,317 | -0.01(-0.02%) |
Jan 06, 2005 | 34.69 | 34.80 | 34.62 | 34.74 | 2,441,105 | -0.10(-0.28%) |
Jan 05, 2005 | 34.90 | 34.99 | 34.67 | 34.83 | 2,349,330 | -0.15(-0.43%) |
Jan 04, 2005 | 35.52 | 35.59 | 34.68 | 34.98 | 2,563,471 | -0.54(-1.51%) |
Jan 03, 2005 | 36.32 | 36.32 | 35.46 | 35.52 | 3,177,690 | -0.82(-2.26%) |
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,549 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,139 | +0.39(+1.09%) |
Dec 29, 2004 | 35.77 | 36.29 | 35.71 | 36.09 | 1,761,878 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.44 | 35.71 | 1,298,226 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,834 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,195 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.23 | 35.64 | 35.71 | 2,906,669 | +0.06(+0.16%) |
Dec 21, 2004 | 35.36 | 35.77 | 35.35 | 35.65 | 1,911,967 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,648 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,703,003 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.13 | 3,295,754 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,298 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,816 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,711 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,776 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,063 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,649 | -0.05(-0.15%) |
Dec 07, 2004 | 34.64 | 34.64 | 34.05 | 34.13 | 1,773,350 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,590 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,286 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,886 | +0.22(+0.64%) |
Dec 01, 2004 | 33.81 | 34.72 | 33.72 | 34.66 | 3,719,733 | +0.87(+2.59%) |
Nov 30, 2004 | 33.69 | 34.00 | 33.62 | 33.79 | 3,191,074 | +0.10(+0.31%) |
Nov 29, 2004 | 34.10 | 34.11 | 33.58 | 33.68 | 3,204,458 | -0.36(-1.04%) |
Nov 26, 2004 | 34.07 | 34.22 | 34.02 | 34.04 | 709,818 | -0.03(-0.07%) |
Nov 24, 2004 | 33.88 | 34.19 | 33.88 | 34.06 | 1,947,339 | +0.27(+0.79%) |
Nov 23, 2004 | 33.70 | 33.90 | 33.49 | 33.80 | 3,267,075 | +0.09(+0.27%) |
Nov 22, 2004 | 33.37 | 33.86 | 33.26 | 33.70 | 3,806,250 | +0.15(+0.44%) |
Nov 19, 2004 | 33.99 | 34.05 | 33.56 | 33.56 | 3,613,141 | -0.41(-1.22%) |
Nov 18, 2004 | 34.27 | 34.34 | 33.86 | 33.97 | 2,561,081 | -0.10(-0.31%) |
Nov 17, 2004 | 33.94 | 34.47 | 33.93 | 34.08 | 3,032,859 | +0.10(+0.30%) |
Nov 16, 2004 | 33.75 | 34.10 | 33.63 | 33.98 | 2,117,982 | +0.16(+0.48%) |
Nov 15, 2004 | 33.52 | 33.86 | 33.42 | 33.81 | 2,062,535 | +0.21(+0.64%) |
Nov 12, 2004 | 33.34 | 33.61 | 33.16 | 33.60 | 2,653,811 | +0.23(+0.69%) |
Nov 11, 2004 | 33.49 | 33.66 | 33.30 | 33.37 | 2,736,982 | +0.06(+0.19%) |
Nov 10, 2004 | 33.42 | 33.54 | 33.26 | 33.31 | 2,576,376 | -0.09(-0.28%) |
Nov 09, 2004 | 33.43 | 33.55 | 33.36 | 33.40 | 2,642,817 | +0.02(+0.06%) |
Nov 08, 2004 | 33.26 | 33.86 | 33.18 | 33.38 | 3,378,447 | +0.17(+0.50%) |
Nov 05, 2004 | 33.39 | 33.40 | 33.01 | 33.21 | 2,640,905 | -0.18(-0.54%) |
Nov 04, 2004 | 33.24 | 33.45 | 33.18 | 33.39 | 3,058,670 | +0.01(+0.03%) |
Nov 03, 2004 | 33.21 | 33.42 | 33.13 | 33.38 | 3,600,713 | +0.38(+1.17%) |
Nov 02, 2004 | 32.77 | 33.36 | 32.66 | 33.00 | 3,356,937 | +0.22(+0.68%) |
Nov 01, 2004 | 32.20 | 32.95 | 32.16 | 32.77 | 5,172,829 | +0.22(+0.67%) |
Oct 29, 2004 | 32.62 | 32.79 | 32.47 | 32.56 | 4,391,312 | -0.03(-0.10%) |
Oct 28, 2004 | 32.13 | 32.72 | 31.85 | 32.59 | 3,962,553 | +0.46(+1.45%) |
Oct 27, 2004 | 31.63 | 32.19 | 31.63 | 32.13 | 3,792,388 | +0.74(+2.37%) |
Oct 26, 2004 | 30.88 | 31.53 | 30.84 | 31.38 | 2,390,437 | +0.51(+1.67%) |
Oct 25, 2004 | 30.35 | 30.91 | 30.25 | 30.87 | 1,751,840 | +0.45(+1.49%) |
Oct 22, 2004 | 30.50 | 30.73 | 30.31 | 30.41 | 2,144,272 | -0.13(-0.42%) |
Oct 21, 2004 | 30.58 | 30.77 | 30.34 | 30.54 | 1,712,645 | +0.00(+0.01%) |
Oct 20, 2004 | 30.44 | 30.66 | 30.21 | 30.54 | 1,830,231 | +0.16(+0.52%) |
Oct 19, 2004 | 30.46 | 30.85 | 30.37 | 30.38 | 1,977,452 | -0.09(-0.30%) |
Oct 18, 2004 | 30.29 | 30.60 | 30.18 | 30.47 | 1,141,922 | +0.02(+0.05%) |
Oct 15, 2004 | 30.36 | 30.76 | 30.30 | 30.46 | 1,544,870 | +0.27(+0.89%) |
Oct 14, 2004 | 30.04 | 30.47 | 29.87 | 30.19 | 1,577,373 | +0.05(+0.18%) |
Oct 13, 2004 | 30.48 | 30.72 | 30.03 | 30.13 | 2,314,915 | -0.74(-2.39%) |
Oct 12, 2004 | 30.67 | 30.96 | 30.54 | 30.87 | 1,658,632 | +0.20(+0.65%) |
Oct 11, 2004 | 30.55 | 30.84 | 30.55 | 30.67 | 1,759,010 | +0.06(+0.19%) |
Oct 08, 2004 | 30.82 | 30.88 | 30.58 | 30.61 | 2,279,065 | -0.19(-0.62%) |
Oct 07, 2004 | 31.21 | 31.33 | 30.80 | 30.80 | 1,605,097 | -0.44(-1.39%) |
Oct 06, 2004 | 31.29 | 31.35 | 30.97 | 31.24 | 1,167,734 | -0.10(-0.31%) |
Oct 05, 2004 | 31.21 | 31.48 | 31.21 | 31.34 | 2,178,209 | -0.02(-0.05%) |
Oct 04, 2004 | 30.98 | 31.62 | 30.98 | 31.35 | 3,235,527 | +0.22(+0.71%) |
Oct 01, 2004 | 30.96 | 31.33 | 30.80 | 31.13 | 2,462,614 | +0.48(+1.57%) |
Sep 30, 2004 | 30.46 | 30.72 | 30.02 | 30.65 | 3,428,158 | +0.23(+0.74%) |
Sep 29, 2004 | 30.65 | 30.71 | 30.42 | 30.42 | 2,369,406 | -0.12(-0.40%) |
Sep 28, 2004 | 30.86 | 31.13 | 30.54 | 30.54 | 2,809,636 | -0.33(-1.08%) |
Sep 27, 2004 | 30.51 | 30.90 | 30.49 | 30.88 | 4,086,831 | +0.33(+1.07%) |
Sep 24, 2004 | 30.25 | 30.55 | 30.23 | 30.55 | 2,801,511 | +0.38(+1.28%) |
Sep 23, 2004 | 29.96 | 30.27 | 29.96 | 30.17 | 2,053,453 | +0.10(+0.33%) |
Sep 22, 2004 | 30.00 | 30.34 | 30.00 | 30.07 | 1,867,514 | -0.19(-0.64%) |
Sep 21, 2004 | 29.75 | 30.27 | 29.75 | 30.26 | 2,097,906 | +0.42(+1.42%) |
Sep 20, 2004 | 29.72 | 29.93 | 29.66 | 29.84 | 1,467,435 | +0.13(+0.44%) |
Sep 17, 2004 | 30.12 | 30.31 | 29.65 | 29.71 | 3,452,536 | -0.38(-1.25%) |
Sep 16, 2004 | 29.79 | 30.08 | 29.65 | 30.08 | 2,214,536 | +0.33(+1.10%) |
Sep 15, 2004 | 29.77 | 29.88 | 29.61 | 29.76 | 3,975,937 | -0.02(-0.06%) |
Sep 14, 2004 | 29.71 | 29.85 | 29.46 | 29.77 | 2,451,620 | +0.18(+0.62%) |
Sep 13, 2004 | 29.14 | 29.59 | 29.11 | 29.59 | 2,604,578 | +0.54(+1.84%) |
Sep 10, 2004 | 28.85 | 29.08 | 28.64 | 29.05 | 1,134,753 | +0.27(+0.95%) |
Sep 09, 2004 | 28.87 | 29.03 | 28.65 | 28.78 | 1,624,216 | -0.04(-0.15%) |
Sep 08, 2004 | 29.06 | 29.23 | 28.82 | 28.82 | 1,991,314 | -0.33(-1.15%) |
Sep 07, 2004 | 29.19 | 29.25 | 29.04 | 29.16 | 1,081,217 | +0.03(+0.09%) |
Sep 03, 2004 | 29.06 | 29.29 | 29.06 | 29.13 | 1,046,802 | +0.03(+0.12%) |
Sep 02, 2004 | 28.79 | 29.13 | 28.79 | 29.10 | 1,725,551 | +0.15(+0.53%) |
Sep 01, 2004 | 28.63 | 29.06 | 28.63 | 28.95 | 1,723,639 | +0.26(+0.90%) |
Aug 31, 2004 | 28.33 | 28.72 | 28.33 | 28.69 | 1,568,291 | +0.39(+1.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.26 | 28.29 | 891,933 | -0.38(-1.31%) |
Aug 27, 2004 | 28.70 | 28.84 | 28.62 | 28.67 | 1,083,607 | +0.08(+0.28%) |
Aug 26, 2004 | 28.51 | 28.74 | 28.45 | 28.59 | 988,965 | +0.14(+0.49%) |
Aug 25, 2004 | 28.34 | 28.59 | 28.16 | 28.45 | 1,382,352 | +0.01(+0.03%) |
Aug 24, 2004 | 28.64 | 28.82 | 28.34 | 28.44 | 2,135,190 | +0.03(+0.09%) |
Aug 23, 2004 | 28.61 | 28.64 | 28.42 | 28.42 | 1,516,190 | -0.17(-0.60%) |
Aug 20, 2004 | 28.58 | 28.66 | 28.49 | 28.59 | 1,632,342 | +0.01(+0.04%) |
Aug 19, 2004 | 28.54 | 28.66 | 28.46 | 28.58 | 1,859,866 | +14.31(+100.26%) |
Aug 16, 2004 | 13.89 | 14.27 | 13.86 | 14.27 | 1,101,532 | +0.36(+2.57%) |
Aug 13, 2004 | 13.97 | 14.01 | 13.86 | 13.91 | 839,831 | -0.07(-0.48%) |
Aug 12, 2004 | 14.02 | 14.05 | 13.88 | 13.98 | 1,712,406 | -0.18(-1.29%) |
Aug 11, 2004 | 14.10 | 14.20 | 14.03 | 14.16 | 1,073,809 | +0.01(+0.06%) |
Aug 10, 2004 | 14.03 | 14.19 | 13.92 | 14.15 | 1,802,746 | +0.12(+0.84%) |
Aug 09, 2004 | 14.07 | 14.13 | 14.03 | 14.04 | 553,036 | -0.05(-0.36%) |
Aug 06, 2004 | 14.07 | 14.26 | 14.04 | 14.09 | 1,623,499 | +0.04(+0.31%) |
Aug 05, 2004 | 14.41 | 14.42 | 14.04 | 14.04 | 2,210,474 | -0.42(-2.89%) |
Aug 04, 2004 | 14.55 | 14.57 | 14.36 | 14.46 | 1,336,226 | -0.11(-0.75%) |
Aug 03, 2004 | 14.44 | 14.59 | 14.38 | 14.57 | 2,668,868 | -0.06(-0.43%) |
Aug 02, 2004 | 14.24 | 14.88 | 14.06 | 14.63 | 6,490,892 | +0.38(+2.70%) |
Jul 30, 2004 | 13.78 | 14.25 | 13.72 | 14.25 | 3,180,319 | +0.50(+3.67%) |
Jul 29, 2004 | 13.74 | 13.88 | 13.62 | 13.74 | 1,038,437 | -0.04(-0.30%) |
Jul 28, 2004 | 13.55 | 13.80 | 13.51 | 13.78 | 2,109,378 | -0.02(-0.14%) |
Jul 27, 2004 | 13.70 | 13.85 | 13.70 | 13.80 | 1,040,827 | +0.21(+1.54%) |
Jul 26, 2004 | 13.64 | 13.73 | 13.52 | 13.59 | 501,891 | -0.04(-0.29%) |
Jul 23, 2004 | 13.82 | 13.83 | 13.63 | 13.63 | 950,248 | -0.13(-0.94%) |
Jul 22, 2004 | 13.72 | 13.85 | 13.65 | 13.76 | 927,543 | +0.04(+0.26%) |
Jul 21, 2004 | 13.89 | 14.00 | 13.71 | 13.73 | 714,359 | -0.13(-0.94%) |
Jul 20, 2004 | 13.72 | 13.92 | 13.68 | 13.86 | 1,439,711 | +0.18(+1.30%) |
Jul 19, 2004 | 13.63 | 13.77 | 13.61 | 13.68 | 709,818 | +0.03(+0.21%) |
Jul 16, 2004 | 13.64 | 13.70 | 13.54 | 13.65 | 902,209 | +0.04(+0.31%) |
Jul 15, 2004 | 13.63 | 13.69 | 13.58 | 13.61 | 927,543 | -0.03(-0.23%) |
Jul 14, 2004 | 13.65 | 13.78 | 13.54 | 13.64 | 727,981 | -0.06(-0.44%) |
Jul 13, 2004 | 13.64 | 13.73 | 13.62 | 13.70 | 521,011 | +0.04(+0.26%) |
Jul 12, 2004 | 13.69 | 13.74 | 13.58 | 13.67 | 666,320 | -0.02(-0.17%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.67 | 13.69 | 901,731 | -0.10(-0.70%) |
Jul 08, 2004 | 13.78 | 13.84 | 13.73 | 13.78 | 1,139,054 | -0.02(-0.17%) |
Jul 07, 2004 | 13.62 | 13.82 | 13.62 | 13.81 | 1,943,754 | +0.15(+1.13%) |
Jul 06, 2004 | 13.68 | 13.74 | 13.59 | 13.65 | 1,081,934 | -0.10(-0.76%) |
Jul 02, 2004 | 13.78 | 13.81 | 13.69 | 13.76 | 815,693 | -0.03(-0.20%) |
Jul 01, 2004 | 13.53 | 13.82 | 13.52 | 13.78 | 2,302,009 | +0.26(+1.90%) |
Jun 30, 2004 | 13.62 | 13.63 | 13.53 | 13.53 | 1,336,943 | -0.03(-0.22%) |
Jun 29, 2004 | 13.55 | 13.60 | 13.52 | 13.56 | 943,078 | +0.03(+0.19%) |
Jun 28, 2004 | 13.60 | 13.65 | 13.49 | 13.53 | 1,538,895 | -0.03(-0.25%) |
Jun 25, 2004 | 13.67 | 13.67 | 13.55 | 13.57 | 1,109,419 | -0.08(-0.57%) |
Jun 24, 2004 | 13.77 | 13.80 | 13.59 | 13.64 | 2,204,260 | -0.06(-0.47%) |
Jun 23, 2004 | 13.72 | 13.74 | 13.57 | 13.71 | 1,122,564 | -0.02(-0.12%) |
Jun 22, 2004 | 13.71 | 13.74 | 13.56 | 13.72 | 1,237,760 | -0.06(-0.45%) |
Jun 21, 2004 | 13.69 | 13.82 | 13.66 | 13.79 | 803,026 | +0.08(+0.58%) |
Jun 18, 2004 | 13.59 | 13.84 | 13.57 | 13.71 | 1,000,676 | +0.03(+0.23%) |
Jun 17, 2004 | 13.87 | 13.87 | 13.63 | 13.68 | 1,460,265 | -0.19(-1.39%) |
Jun 16, 2004 | 13.87 | 13.93 | 13.76 | 13.87 | 647,440 | +0.03(+0.20%) |
Jun 15, 2004 | 13.75 | 13.97 | 13.73 | 13.84 | 1,217,445 | +0.22(+1.64%) |
Jun 14, 2004 | 13.81 | 13.81 | 13.54 | 13.62 | 1,505,435 | -0.19(-1.38%) |
Jun 10, 2004 | 13.87 | 13.87 | 13.74 | 13.81 | 1,015,254 | -0.06(-0.47%) |
Jun 09, 2004 | 13.92 | 14.01 | 13.83 | 13.87 | 930,172 | -0.12(-0.84%) |
Jun 08, 2004 | 13.70 | 13.99 | 13.69 | 13.99 | 1,430,152 | +0.25(+1.80%) |
Jun 07, 2004 | 13.80 | 13.80 | 13.67 | 13.74 | 1,037,242 | -0.02(-0.14%) |
Jun 04, 2004 | 13.70 | 13.85 | 13.65 | 13.76 | 907,706 | +0.10(+0.75%) |
Jun 03, 2004 | 13.82 | 13.82 | 13.65 | 13.66 | 1,225,332 | -0.17(-1.20%) |
Jun 02, 2004 | 13.70 | 13.89 | 13.64 | 13.82 | 2,101,013 | +0.17(+1.27%) |
Jun 01, 2004 | 13.68 | 13.69 | 13.58 | 13.65 | 1,564,228 | -0.03(-0.21%) |
May 28, 2004 | 13.69 | 13.72 | 13.62 | 13.68 | 860,385 | -0.01(-0.08%) |
May 27, 2004 | 13.74 | 13.78 | 13.68 | 13.69 | 1,071,180 | -0.05(-0.37%) |
May 26, 2004 | 13.64 | 13.80 | 13.64 | 13.74 | 1,315,194 | +0.01(+0.09%) |
May 25, 2004 | 13.55 | 13.73 | 13.46 | 13.73 | 1,938,496 | +0.21(+1.56%) |
May 24, 2004 | 13.43 | 13.63 | 13.40 | 13.52 | 1,673,449 | +0.14(+1.03%) |
May 21, 2004 | 13.59 | 13.60 | 13.37 | 13.38 | 2,706,390 | -0.19(-1.37%) |
May 20, 2004 | 13.62 | 13.67 | 13.56 | 13.57 | 1,468,869 | -0.05(-0.37%) |
May 19, 2004 | 13.58 | 13.76 | 13.57 | 13.62 | 1,766,897 | +0.04(+0.28%) |
May 18, 2004 | 13.28 | 13.60 | 13.28 | 13.58 | 1,755,425 | +0.28(+2.08%) |
May 17, 2004 | 13.08 | 13.38 | 13.06 | 13.30 | 1,683,248 | -0.03(-0.19%) |
May 14, 2004 | 13.14 | 13.38 | 13.13 | 13.33 | 1,430,630 | +0.09(+0.68%) |
May 13, 2004 | 13.25 | 13.42 | 13.21 | 13.24 | 2,082,372 | -0.12(-0.91%) |
May 12, 2004 | 13.15 | 13.37 | 13.11 | 13.36 | 1,230,590 | +0.11(+0.84%) |
May 11, 2004 | 13.20 | 13.29 | 13.16 | 13.25 | 1,351,044 | -0.02(-0.16%) |
May 10, 2004 | 13.02 | 13.34 | 12.92 | 13.27 | 2,281,455 | +0.20(+1.52%) |
May 07, 2004 | 13.51 | 13.57 | 13.07 | 13.07 | 2,247,040 | -0.57(-4.16%) |
May 06, 2004 | 13.59 | 13.68 | 13.49 | 13.64 | 1,038,437 | +0.00(+0.03%) |
May 05, 2004 | 13.71 | 13.79 | 13.61 | 13.63 | 1,225,810 | -0.00(-0.02%) |
May 04, 2004 | 13.78 | 13.78 | 13.59 | 13.63 | 2,216,926 | -0.15(-1.09%) |