Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.50 | 14.53 | 14.39 | 14.39 | 15,835,893 | -0.08(-0.56%) |
Mar 30, 2005 | 14.29 | 14.47 | 14.28 | 14.47 | 10,705,878 | +0.18(+1.24%) |
Mar 29, 2005 | 14.32 | 14.47 | 14.28 | 14.29 | 10,797,020 | -0.05(-0.35%) |
Mar 28, 2005 | 14.30 | 14.42 | 14.29 | 14.35 | 7,214,650 | +0.10(+0.71%) |
Mar 24, 2005 | 14.29 | 14.41 | 14.24 | 14.24 | 9,252,137 | -0.07(-0.50%) |
Mar 23, 2005 | 14.22 | 14.40 | 14.22 | 14.31 | 27,297,542 | +0.03(+0.21%) |
Mar 22, 2005 | 14.62 | 14.63 | 14.28 | 14.28 | 39,658,188 | -0.27(-1.85%) |
Mar 21, 2005 | 14.65 | 14.67 | 14.53 | 14.55 | 37,469,388 | -0.13(-0.90%) |
Mar 18, 2005 | 14.83 | 14.83 | 14.61 | 14.68 | 24,016,614 | -0.15(-1.02%) |
Mar 17, 2005 | 14.88 | 14.91 | 14.80 | 14.84 | 15,153,508 | -0.04(-0.27%) |
Mar 16, 2005 | 15.00 | 15.02 | 14.86 | 14.88 | 17,692,870 | -0.15(-1.01%) |
Mar 15, 2005 | 15.17 | 15.21 | 15.01 | 15.03 | 17,634,080 | -0.10(-0.67%) |
Mar 14, 2005 | 15.00 | 15.14 | 15.00 | 15.13 | 16,511,175 | +0.08(+0.54%) |
Mar 11, 2005 | 15.16 | 15.20 | 14.99 | 15.05 | 24,711,228 | -0.13(-0.87%) |
Mar 10, 2005 | 15.12 | 15.22 | 15.09 | 15.18 | 18,182,118 | +0.09(+0.57%) |
Mar 09, 2005 | 15.33 | 15.33 | 15.10 | 15.10 | 14,632,695 | -0.19(-1.23%) |
Mar 08, 2005 | 15.36 | 15.36 | 15.23 | 15.28 | 23,636,262 | -0.03(-0.17%) |
Mar 07, 2005 | 15.31 | 15.40 | 15.31 | 15.31 | 5,680,223 | +0.00(+0.00%) |
Mar 04, 2005 | 15.21 | 15.34 | 15.20 | 15.31 | 14,640,388 | +0.19(+1.27%) |
Mar 03, 2005 | 15.16 | 15.23 | 15.04 | 15.12 | 10,565,810 | -0.03(-0.17%) |
Mar 02, 2005 | 15.19 | 15.26 | 15.10 | 15.14 | 12,388,658 | -0.05(-0.30%) |
Mar 01, 2005 | 15.13 | 15.24 | 15.08 | 15.19 | 9,869,814 | +0.15(+0.98%) |
Feb 28, 2005 | 15.16 | 15.16 | 15.01 | 15.04 | 15,913,226 | -0.15(-0.97%) |
Feb 25, 2005 | 15.01 | 15.21 | 15.01 | 15.19 | 21,669,992 | +0.15(+1.02%) |
Feb 24, 2005 | 15.00 | 15.07 | 14.96 | 15.03 | 30,561,900 | +0.01(+0.09%) |
Feb 23, 2005 | 14.88 | 15.04 | 14.88 | 15.02 | 16,978,132 | +0.14(+0.95%) |
Feb 22, 2005 | 15.00 | 15.09 | 14.87 | 14.88 | 13,973,392 | -0.22(-1.48%) |
Feb 18, 2005 | 15.31 | 15.31 | 15.10 | 15.10 | 17,588,706 | -0.16(-1.06%) |
Feb 17, 2005 | 15.33 | 15.41 | 15.26 | 15.26 | 3,618,668 | -0.14(-0.89%) |
Feb 16, 2005 | 15.41 | 15.47 | 15.37 | 15.40 | 5,855,603 | -0.11(-0.69%) |
Feb 15, 2005 | 15.50 | 15.54 | 15.46 | 15.51 | 11,232,215 | +0.04(+0.23%) |
Feb 14, 2005 | 15.51 | 15.54 | 15.43 | 15.47 | 10,188,023 | -0.03(-0.16%) |
Feb 11, 2005 | 15.33 | 15.52 | 15.33 | 15.50 | 4,248,380 | +0.12(+0.79%) |
Feb 10, 2005 | 15.44 | 15.44 | 15.33 | 15.37 | 15,734,886 | +0.05(+0.30%) |
Feb 09, 2005 | 15.41 | 15.43 | 15.32 | 15.33 | 4,325,713 | -0.04(-0.26%) |
Feb 08, 2005 | 15.41 | 15.44 | 15.37 | 15.37 | 7,314,078 | -0.06(-0.39%) |
Feb 07, 2005 | 15.50 | 15.50 | 15.36 | 15.43 | 6,331,043 | +0.02(+0.10%) |
Feb 04, 2005 | 15.28 | 15.45 | 15.27 | 15.41 | 8,120,945 | +0.17(+1.10%) |
Feb 03, 2005 | 15.28 | 15.28 | 15.19 | 15.25 | 11,369,718 | -0.06(-0.36%) |
Feb 02, 2005 | 15.33 | 15.33 | 15.24 | 15.30 | 16,069,272 | +0.00(+0.00%) |
Feb 01, 2005 | 15.21 | 15.36 | 15.16 | 15.30 | 6,653,395 | +0.16(+1.07%) |
Jan 31, 2005 | 14.98 | 15.15 | 14.98 | 15.14 | 7,598,356 | +0.18(+1.19%) |
Jan 28, 2005 | 14.95 | 15.03 | 14.89 | 14.96 | 4,946,546 | -0.02(-0.13%) |
Jan 27, 2005 | 15.03 | 15.08 | 14.94 | 14.98 | 2,856,387 | -0.08(-0.51%) |
Jan 26, 2005 | 15.03 | 15.08 | 14.98 | 15.06 | 3,851,062 | +0.07(+0.47%) |
Jan 25, 2005 | 15.05 | 15.24 | 14.98 | 14.99 | 5,175,586 | +0.01(+0.07%) |
Jan 24, 2005 | 15.07 | 15.10 | 14.98 | 14.98 | 10,592,838 | +0.01(+0.03%) |
Jan 21, 2005 | 15.08 | 15.11 | 14.96 | 14.97 | 8,098,061 | -0.08(-0.50%) |
Jan 20, 2005 | 15.00 | 15.13 | 15.00 | 15.05 | 8,008,102 | -0.11(-0.74%) |
Jan 19, 2005 | 15.33 | 15.33 | 15.16 | 15.16 | 7,073,005 | -0.15(-0.99%) |
Jan 18, 2005 | 15.01 | 15.32 | 15.01 | 15.31 | 11,532,867 | +0.24(+1.58%) |
Jan 14, 2005 | 15.03 | 15.11 | 15.01 | 15.08 | 10,271,275 | +0.05(+0.34%) |
Jan 13, 2005 | 15.19 | 15.19 | 15.00 | 15.02 | 13,591,265 | -0.15(-0.97%) |
Jan 12, 2005 | 15.23 | 15.23 | 15.06 | 15.17 | 7,609,601 | -0.02(-0.13%) |
Jan 11, 2005 | 15.21 | 15.27 | 15.16 | 15.19 | 11,909,076 | -0.07(-0.43%) |
Jan 10, 2005 | 15.21 | 15.33 | 15.18 | 15.26 | 5,997,051 | +0.02(+0.10%) |
Jan 07, 2005 | 15.38 | 15.38 | 15.24 | 15.24 | 2,435,395 | -0.08(-0.53%) |
Jan 06, 2005 | 15.29 | 15.37 | 15.27 | 15.32 | 5,147,375 | +0.08(+0.50%) |
Jan 05, 2005 | 15.26 | 15.37 | 15.24 | 15.25 | 4,716,915 | -0.03(-0.17%) |
Jan 04, 2005 | 15.49 | 15.51 | 15.24 | 15.27 | 11,901,974 | -0.15(-0.95%) |
Jan 03, 2005 | 15.59 | 15.61 | 15.40 | 15.42 | 8,031,578 | -0.07(-0.43%) |
Dec 31, 2004 | 15.51 | 15.57 | 15.46 | 15.49 | 1,124,089 | +0.01(+0.07%) |
Dec 30, 2004 | 15.46 | 15.53 | 15.46 | 15.48 | 1,865,065 | +0.02(+0.13%) |
Dec 29, 2004 | 15.49 | 15.51 | 15.43 | 15.46 | 4,721,847 | -0.04(-0.23%) |
Dec 28, 2004 | 15.45 | 15.51 | 15.42 | 15.49 | 1,409,353 | +0.07(+0.46%) |
Dec 27, 2004 | 15.54 | 15.54 | 15.39 | 15.42 | 1,553,958 | -0.08(-0.52%) |
Dec 23, 2004 | 15.51 | 15.55 | 15.48 | 15.50 | 2,543,701 | +0.03(+0.20%) |
Dec 22, 2004 | 15.41 | 15.51 | 15.35 | 15.47 | 4,101,999 | +0.09(+0.56%) |
Dec 21, 2004 | 15.26 | 15.38 | 15.03 | 15.38 | 4,596,181 | +0.20(+1.30%) |
Dec 20, 2004 | 15.21 | 15.32 | 15.18 | 15.19 | 5,725,005 | -0.03(-0.17%) |
Dec 17, 2004 | 15.23 | 15.27 | 15.18 | 15.21 | 6,163,554 | -0.14(-0.92%) |
Dec 16, 2004 | 15.41 | 15.41 | 15.30 | 15.35 | 6,487,287 | -0.11(-0.69%) |
Dec 15, 2004 | 15.36 | 15.47 | 15.36 | 15.46 | 4,002,571 | +0.08(+0.53%) |
Dec 14, 2004 | 15.33 | 15.40 | 15.28 | 15.38 | 2,996,257 | +0.05(+0.33%) |
Dec 13, 2004 | 15.26 | 15.42 | 15.23 | 15.33 | 5,109,103 | +0.10(+0.67%) |
Dec 10, 2004 | 15.08 | 15.27 | 15.08 | 15.23 | 3,901,959 | +0.03(+0.17%) |
Dec 09, 2004 | 15.04 | 15.37 | 15.03 | 15.20 | 2,522,987 | +0.08(+0.54%) |
Dec 08, 2004 | 15.11 | 15.16 | 15.08 | 15.12 | 7,039,073 | +0.04(+0.27%) |
Dec 07, 2004 | 15.28 | 15.28 | 15.07 | 15.08 | 6,062,350 | -0.13(-0.83%) |
Dec 06, 2004 | 15.11 | 15.24 | 15.11 | 15.21 | 3,156,841 | -0.01(-0.07%) |
Dec 03, 2004 | 15.26 | 15.26 | 15.14 | 15.22 | 8,223,530 | -0.01(-0.03%) |
Dec 02, 2004 | 15.21 | 15.30 | 15.19 | 15.22 | 8,538,583 | -0.03(-0.17%) |
Dec 01, 2004 | 15.03 | 15.25 | 15.02 | 15.25 | 9,652,611 | +0.29(+1.97%) |
Nov 30, 2004 | 14.97 | 14.98 | 14.88 | 14.95 | 10,064,725 | -0.02(-0.10%) |
Nov 29, 2004 | 15.03 | 15.08 | 14.88 | 14.97 | 10,658,531 | -0.07(-0.47%) |
Nov 26, 2004 | 15.06 | 15.08 | 15.03 | 15.04 | 1,117,382 | +0.01(+0.07%) |
Nov 24, 2004 | 15.08 | 15.08 | 15.01 | 15.03 | 3,539,363 | +0.06(+0.41%) |
Nov 23, 2004 | 14.90 | 15.01 | 14.89 | 14.97 | 2,972,978 | +0.04(+0.24%) |
Nov 22, 2004 | 14.78 | 14.96 | 14.78 | 14.93 | 3,003,359 | +0.09(+0.58%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.81 | 14.85 | 18,166,140 | -0.19(-1.28%) |
Nov 18, 2004 | 15.11 | 15.12 | 15.02 | 15.04 | 4,550,018 | -0.04(-0.24%) |
Nov 17, 2004 | 15.08 | 15.21 | 15.04 | 15.08 | 8,823,255 | +0.04(+0.24%) |
Nov 16, 2004 | 15.18 | 15.18 | 15.02 | 15.04 | 6,519,837 | -0.13(-0.84%) |
Nov 15, 2004 | 15.15 | 15.20 | 15.11 | 15.17 | 5,519,638 | +0.05(+0.30%) |
Nov 12, 2004 | 15.11 | 15.15 | 14.98 | 15.12 | 5,974,167 | +0.06(+0.40%) |
Nov 11, 2004 | 14.95 | 15.08 | 14.95 | 15.06 | 4,702,711 | +0.14(+0.95%) |
Nov 10, 2004 | 14.93 | 14.98 | 14.87 | 14.92 | 2,863,883 | +0.04(+0.27%) |
Nov 09, 2004 | 14.90 | 14.98 | 14.87 | 14.88 | 2,986,195 | -0.02(-0.10%) |
Nov 08, 2004 | 14.89 | 14.94 | 14.87 | 14.89 | 8,769,990 | -0.02(-0.14%) |
Nov 05, 2004 | 14.87 | 15.08 | 14.83 | 14.91 | 9,976,936 | -0.03(-0.20%) |
Nov 04, 2004 | 14.73 | 14.95 | 14.67 | 14.94 | 9,000,016 | +0.25(+1.69%) |
Nov 03, 2004 | 15.04 | 15.04 | 14.66 | 14.70 | 9,096,287 | +0.09(+0.59%) |
Nov 02, 2004 | 14.60 | 14.73 | 14.55 | 14.61 | 15,291,603 | +0.06(+0.42%) |
Nov 01, 2004 | 14.55 | 14.59 | 14.52 | 14.55 | 3,523,778 | +0.05(+0.31%) |
Oct 29, 2004 | 14.45 | 14.54 | 14.44 | 14.50 | 3,836,069 | +0.02(+0.14%) |
Oct 28, 2004 | 14.29 | 14.55 | 14.29 | 14.48 | 6,841,400 | +0.08(+0.53%) |
Oct 27, 2004 | 14.17 | 14.41 | 14.11 | 14.41 | 8,212,482 | +0.21(+1.50%) |
Oct 26, 2004 | 14.04 | 14.23 | 13.86 | 14.19 | 7,508,200 | +0.31(+2.23%) |
Oct 25, 2004 | 13.91 | 13.91 | 13.80 | 13.88 | 3,225,691 | -0.00(-0.04%) |
Oct 22, 2004 | 13.97 | 14.04 | 13.87 | 13.89 | 6,000,405 | -0.08(-0.54%) |
Oct 21, 2004 | 13.89 | 14.06 | 13.69 | 13.97 | 18,288,058 | -0.01(-0.07%) |
Oct 20, 2004 | 13.94 | 13.99 | 13.79 | 13.98 | 18,823,272 | -0.07(-0.51%) |
Oct 19, 2004 | 14.27 | 14.32 | 14.04 | 14.05 | 19,777,308 | -0.24(-1.67%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.28 | 3,305,391 | +0.06(+0.43%) |
Oct 15, 2004 | 14.18 | 14.31 | 14.07 | 14.22 | 19,160,026 | +0.02(+0.14%) |
Oct 14, 2004 | 14.52 | 14.56 | 14.15 | 14.20 | 14,857,197 | -0.35(-2.44%) |
Oct 13, 2004 | 14.71 | 14.75 | 14.51 | 14.56 | 2,094,105 | -0.10(-0.66%) |
Oct 12, 2004 | 14.52 | 14.70 | 14.49 | 14.65 | 8,126,074 | -0.01(-0.07%) |
Oct 11, 2004 | 14.62 | 14.70 | 14.60 | 14.66 | 3,771,756 | +0.04(+0.28%) |
Oct 08, 2004 | 14.67 | 14.73 | 14.58 | 14.62 | 3,186,038 | -0.05(-0.35%) |
Oct 07, 2004 | 14.70 | 14.73 | 14.66 | 14.67 | 4,094,305 | -0.04(-0.28%) |
Oct 06, 2004 | 14.59 | 14.72 | 14.57 | 14.72 | 4,612,752 | +0.11(+0.73%) |
Oct 05, 2004 | 14.65 | 14.67 | 14.58 | 14.61 | 3,045,576 | -0.08(-0.55%) |
Oct 04, 2004 | 14.78 | 14.83 | 14.66 | 14.69 | 5,483,142 | +0.02(+0.14%) |
Oct 01, 2004 | 14.45 | 14.67 | 14.45 | 14.67 | 6,553,572 | +0.24(+1.69%) |
Sep 30, 2004 | 14.50 | 14.50 | 14.37 | 14.43 | 3,044,392 | -0.04(-0.25%) |
Sep 29, 2004 | 14.50 | 14.50 | 14.34 | 14.46 | 3,793,259 | +0.05(+0.35%) |
Sep 28, 2004 | 14.40 | 14.44 | 14.31 | 14.41 | 7,840,810 | +0.06(+0.39%) |
Sep 27, 2004 | 14.43 | 14.45 | 14.33 | 14.36 | 8,951,288 | -0.07(-0.49%) |
Sep 24, 2004 | 14.37 | 14.47 | 14.32 | 14.43 | 7,199,263 | +0.06(+0.39%) |
Sep 23, 2004 | 14.52 | 14.54 | 14.37 | 14.37 | 11,644,526 | -0.15(-1.01%) |
Sep 22, 2004 | 14.70 | 14.70 | 14.49 | 14.52 | 5,959,963 | -0.27(-1.82%) |
Sep 21, 2004 | 14.66 | 14.80 | 14.65 | 14.79 | 5,100,226 | +0.12(+0.83%) |
Sep 20, 2004 | 14.68 | 14.74 | 14.63 | 14.66 | 4,676,275 | -0.15(-1.03%) |
Sep 17, 2004 | 14.85 | 14.86 | 14.79 | 14.82 | 2,679,823 | -0.05(-0.31%) |
Sep 16, 2004 | 14.79 | 14.89 | 14.79 | 14.86 | 3,425,731 | +0.08(+0.51%) |
Sep 15, 2004 | 14.85 | 14.85 | 14.77 | 14.79 | 1,103,178 | -0.06(-0.38%) |
Sep 14, 2004 | 14.83 | 14.87 | 14.81 | 14.84 | 2,483,334 | +0.02(+0.14%) |
Sep 13, 2004 | 14.93 | 14.93 | 14.80 | 14.82 | 5,876,514 | -0.04(-0.27%) |
Sep 10, 2004 | 14.83 | 14.88 | 14.75 | 14.86 | 2,273,430 | +0.07(+0.48%) |
Sep 09, 2004 | 14.81 | 14.84 | 14.72 | 14.79 | 3,252,718 | -0.02(-0.10%) |
Sep 08, 2004 | 14.91 | 14.92 | 14.79 | 14.81 | 9,413,707 | -0.11(-0.75%) |
Sep 07, 2004 | 14.87 | 14.95 | 14.84 | 14.92 | 3,826,205 | +0.18(+1.20%) |
Sep 03, 2004 | 14.65 | 14.83 | 14.65 | 14.74 | 3,150,922 | -0.01(-0.03%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.55 | 14.75 | 6,101,806 | +0.16(+1.11%) |
Sep 01, 2004 | 14.65 | 14.68 | 14.53 | 14.58 | 4,671,146 | -0.06(-0.38%) |
Aug 31, 2004 | 14.57 | 14.66 | 14.53 | 14.64 | 3,790,300 | +0.08(+0.52%) |
Aug 30, 2004 | 14.65 | 14.66 | 14.56 | 14.56 | 1,820,283 | -0.09(-0.59%) |
Aug 27, 2004 | 14.67 | 14.67 | 14.59 | 14.65 | 2,921,291 | +0.02(+0.10%) |
Aug 26, 2004 | 14.59 | 14.65 | 14.55 | 14.63 | 1,762,086 | +0.04(+0.24%) |
Aug 25, 2004 | 14.47 | 14.62 | 14.45 | 14.60 | 9,250,361 | +0.13(+0.88%) |
Aug 24, 2004 | 14.47 | 14.53 | 14.43 | 14.47 | 3,293,554 | +0.03(+0.18%) |
Aug 23, 2004 | 14.52 | 14.53 | 14.43 | 14.45 | 3,214,249 | -0.05(-0.35%) |
Aug 20, 2004 | 14.37 | 14.51 | 14.36 | 14.50 | 5,065,702 | +0.15(+1.02%) |
Aug 19, 2004 | 14.37 | 14.41 | 14.30 | 14.35 | 3,261,793 | -0.06(-0.42%) |
Aug 18, 2004 | 14.22 | 14.41 | 14.19 | 14.41 | 9,068,077 | +0.17(+1.21%) |
Aug 17, 2004 | 14.23 | 14.29 | 14.21 | 14.24 | 11,028,624 | +0.08(+0.57%) |
Aug 16, 2004 | 13.91 | 14.17 | 13.91 | 14.16 | 6,903,543 | +0.21(+1.53%) |
Aug 13, 2004 | 14.04 | 14.04 | 13.88 | 13.94 | 5,380,360 | +0.02(+0.11%) |
Aug 12, 2004 | 13.97 | 14.06 | 13.93 | 13.93 | 3,237,527 | -0.14(-0.97%) |
Aug 11, 2004 | 13.94 | 14.08 | 13.94 | 14.07 | 5,711,787 | +0.03(+0.22%) |
Aug 10, 2004 | 13.94 | 14.04 | 13.89 | 14.04 | 6,880,264 | +0.19(+1.39%) |
Aug 09, 2004 | 13.81 | 13.90 | 13.81 | 13.84 | 5,943,983 | -0.02(-0.11%) |
Aug 06, 2004 | 13.89 | 14.00 | 13.82 | 13.86 | 6,059,983 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.21 | 13.95 | 13.98 | 4,670,554 | -0.23(-1.64%) |
Aug 04, 2004 | 14.13 | 14.26 | 14.08 | 14.21 | 3,103,378 | +0.04(+0.25%) |
Aug 03, 2004 | 14.23 | 14.25 | 14.16 | 14.18 | 6,884,210 | -0.09(-0.60%) |
Aug 02, 2004 | 14.18 | 14.28 | 14.08 | 14.26 | 6,421,199 | +0.09(+0.61%) |
Jul 30, 2004 | 14.17 | 14.19 | 14.12 | 14.18 | 3,855,205 | -0.02(-0.14%) |
Jul 29, 2004 | 14.19 | 14.24 | 14.14 | 14.20 | 2,924,842 | +0.06(+0.43%) |
Jul 28, 2004 | 14.09 | 14.17 | 13.97 | 14.14 | 3,095,093 | +0.05(+0.32%) |
Jul 27, 2004 | 14.04 | 14.14 | 13.99 | 14.09 | 5,306,184 | +0.12(+0.83%) |
Jul 26, 2004 | 14.04 | 14.04 | 13.91 | 13.98 | 2,841,393 | +0.01(+0.04%) |
Jul 23, 2004 | 14.02 | 14.04 | 13.93 | 13.97 | 7,855,606 | -0.07(-0.51%) |
Jul 22, 2004 | 13.97 | 14.09 | 13.84 | 14.04 | 6,700,149 | +0.02(+0.11%) |
Jul 21, 2004 | 14.29 | 14.29 | 14.02 | 14.03 | 7,853,042 | -0.14(-1.00%) |
Jul 20, 2004 | 14.09 | 14.18 | 13.98 | 14.17 | 8,341,107 | +0.07(+0.50%) |
Jul 19, 2004 | 14.04 | 14.15 | 14.04 | 14.10 | 3,279,350 | +0.02(+0.14%) |
Jul 16, 2004 | 14.21 | 14.24 | 14.05 | 14.08 | 7,972,000 | +0.01(+0.04%) |
Jul 15, 2004 | 14.20 | 14.24 | 14.06 | 14.07 | 10,081,888 | -0.13(-0.93%) |
Jul 14, 2004 | 14.19 | 14.31 | 14.15 | 14.20 | 6,156,649 | -0.07(-0.46%) |
Jul 13, 2004 | 14.29 | 14.29 | 14.21 | 14.27 | 6,118,771 | +0.02(+0.11%) |
Jul 12, 2004 | 14.14 | 14.30 | 14.13 | 14.25 | 4,958,383 | +0.07(+0.46%) |
Jul 09, 2004 | 14.29 | 14.29 | 14.15 | 14.19 | 3,907,483 | +0.00(+0.00%) |
Jul 08, 2004 | 14.22 | 14.31 | 14.19 | 14.19 | 2,056,425 | -0.11(-0.75%) |
Jul 07, 2004 | 14.24 | 14.37 | 14.24 | 14.29 | 2,997,243 | -0.03(-0.21%) |
Jul 06, 2004 | 14.29 | 14.39 | 14.27 | 14.32 | 2,924,447 | -0.10(-0.70%) |
Jul 02, 2004 | 14.42 | 14.49 | 14.36 | 14.43 | 9,096,682 | +0.04(+0.28%) |
Jul 01, 2004 | 14.45 | 14.53 | 14.31 | 14.39 | 8,395,556 | -0.10(-0.70%) |
Jun 30, 2004 | 14.43 | 14.55 | 14.39 | 14.49 | 12,939,458 | +0.06(+0.42%) |
Jun 29, 2004 | 14.42 | 14.49 | 14.39 | 14.43 | 5,605,454 | -0.06(-0.42%) |
Jun 28, 2004 | 14.64 | 14.64 | 14.46 | 14.49 | 5,557,319 | -0.01(-0.07%) |
Jun 25, 2004 | 14.52 | 14.62 | 14.49 | 14.50 | 3,458,084 | -0.05(-0.35%) |
Jun 24, 2004 | 14.50 | 14.61 | 14.50 | 14.55 | 4,545,283 | +0.03(+0.21%) |
Jun 23, 2004 | 14.45 | 14.54 | 14.39 | 14.52 | 7,622,424 | +0.04(+0.25%) |
Jun 22, 2004 | 14.41 | 14.48 | 14.35 | 14.48 | 3,837,252 | +0.07(+0.49%) |
Jun 21, 2004 | 14.55 | 14.55 | 14.39 | 14.41 | 6,447,436 | -0.05(-0.32%) |
Jun 18, 2004 | 14.45 | 14.57 | 14.41 | 14.46 | 4,533,841 | -0.06(-0.38%) |
Jun 17, 2004 | 14.45 | 14.53 | 14.41 | 14.51 | 5,285,075 | +0.01(+0.07%) |
Jun 16, 2004 | 14.52 | 14.54 | 14.46 | 14.50 | 4,028,415 | +0.03(+0.18%) |
Jun 15, 2004 | 14.55 | 14.60 | 14.45 | 14.48 | 7,795,436 | +0.06(+0.39%) |
Jun 14, 2004 | 14.51 | 14.62 | 14.41 | 14.42 | 3,118,174 | -0.20(-1.39%) |
Jun 10, 2004 | 14.62 | 14.63 | 14.57 | 14.62 | 1,619,257 | +0.07(+0.49%) |
Jun 09, 2004 | 14.65 | 14.72 | 14.55 | 14.55 | 7,770,777 | -0.15(-1.03%) |
Jun 08, 2004 | 14.72 | 14.73 | 14.64 | 14.71 | 3,642,342 | -0.02(-0.14%) |
Jun 07, 2004 | 14.65 | 14.75 | 14.60 | 14.73 | 9,648,468 | +0.21(+1.43%) |
Jun 04, 2004 | 14.62 | 14.62 | 14.48 | 14.52 | 7,381,350 | +0.12(+0.85%) |
Jun 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 4,508,984 | -0.12(-0.80%) |
Jun 02, 2004 | 14.52 | 14.55 | 14.41 | 14.51 | 3,367,731 | +0.07(+0.49%) |
Jun 01, 2004 | 14.42 | 14.48 | 14.34 | 14.44 | 5,847,514 | -0.06(-0.38%) |
May 28, 2004 | 14.50 | 14.52 | 14.44 | 14.50 | 7,231,616 | +0.01(+0.07%) |
May 27, 2004 | 14.57 | 14.57 | 14.40 | 14.49 | 10,739,612 | +0.04(+0.25%) |
May 26, 2004 | 14.35 | 14.48 | 14.33 | 14.45 | 8,644,126 | +0.09(+0.60%) |
May 25, 2004 | 14.12 | 14.39 | 14.04 | 14.37 | 5,823,052 | +0.20(+1.43%) |
May 24, 2004 | 14.19 | 14.23 | 14.10 | 14.16 | 2,544,490 | +0.02(+0.14%) |
May 21, 2004 | 14.19 | 14.23 | 14.08 | 14.14 | 5,667,991 | +0.09(+0.61%) |
May 20, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 4,561,657 | +0.05(+0.36%) |
May 19, 2004 | 14.22 | 14.25 | 13.97 | 14.01 | 13,246,028 | +0.01(+0.07%) |
May 18, 2004 | 14.04 | 14.04 | 13.92 | 14.00 | 5,802,732 | +0.11(+0.80%) |
May 17, 2004 | 13.87 | 13.98 | 13.79 | 13.88 | 11,082,679 | -0.18(-1.30%) |
May 14, 2004 | 14.04 | 14.14 | 13.97 | 14.07 | 10,393,784 | +0.01(+0.07%) |
May 13, 2004 | 13.93 | 14.22 | 13.83 | 14.06 | 17,090,974 | +0.03(+0.18%) |
May 12, 2004 | 13.83 | 14.04 | 13.70 | 14.03 | 16,024,293 | +0.16(+1.13%) |
May 11, 2004 | 13.86 | 13.93 | 13.81 | 13.87 | 6,756,966 | +0.07(+0.51%) |
May 10, 2004 | 13.76 | 13.83 | 13.60 | 13.80 | 22,358,098 | -0.12(-0.84%) |
May 07, 2004 | 14.08 | 14.24 | 13.92 | 13.92 | 18,147,792 | -0.30(-2.14%) |
May 06, 2004 | 14.32 | 14.34 | 14.15 | 14.22 | 9,177,566 | -0.16(-1.09%) |
May 05, 2004 | 14.45 | 14.51 | 14.37 | 14.38 | 8,792,282 | -0.02(-0.11%) |
May 04, 2004 | 14.45 | 14.53 | 14.30 | 14.40 | 13,062,362 | +0.05(+0.32%) |
May 03, 2004 | 14.27 | 14.36 | 14.22 | 14.35 | 8,589,283 | +0.10(+0.68%) |
Apr 30, 2004 | 14.35 | 14.37 | 14.20 | 14.25 | 8,763,874 | -0.01(-0.04%) |
Apr 29, 2004 | 14.27 | 14.48 | 14.20 | 14.26 | 23,408,208 | -0.05(-0.32%) |
Apr 28, 2004 | 14.48 | 14.48 | 14.27 | 14.30 | 13,006,336 | -0.21(-1.43%) |
Apr 27, 2004 | 14.50 | 14.65 | 14.50 | 14.51 | 4,761,499 | +0.04(+0.25%) |
Apr 26, 2004 | 14.52 | 14.58 | 14.43 | 14.48 | 2,294,934 | -0.03(-0.21%) |
Apr 23, 2004 | 14.61 | 14.61 | 14.43 | 14.51 | 7,295,929 | -0.08(-0.52%) |
Apr 22, 2004 | 14.29 | 14.63 | 14.29 | 14.58 | 12,799,391 | +0.25(+1.73%) |
Apr 21, 2004 | 14.32 | 14.39 | 14.27 | 14.34 | 14,102,412 | -0.01(-0.04%) |
Apr 20, 2004 | 14.67 | 14.67 | 14.33 | 14.34 | 13,430,680 | -0.27(-1.84%) |
Apr 19, 2004 | 14.70 | 14.70 | 14.52 | 14.61 | 7,901,375 | -0.03(-0.17%) |
Apr 16, 2004 | 14.50 | 14.69 | 14.50 | 14.63 | 14,467,968 | +0.16(+1.09%) |
Apr 15, 2004 | 14.57 | 14.99 | 14.35 | 14.48 | 21,510,198 | -0.09(-0.59%) |
Apr 14, 2004 | 14.50 | 14.74 | 14.45 | 14.56 | 22,141,684 | -0.18(-1.20%) |
Apr 13, 2004 | 15.08 | 15.10 | 14.70 | 14.74 | 10,230,438 | -0.32(-2.12%) |
Apr 12, 2004 | 15.02 | 15.11 | 14.97 | 15.06 | 5,354,714 | +0.09(+0.61%) |
Apr 08, 2004 | 15.18 | 15.18 | 14.92 | 14.97 | 4,247,590 | -0.03(-0.17%) |
Apr 07, 2004 | 15.08 | 15.08 | 14.95 | 14.99 | 3,720,464 | -0.04(-0.27%) |
Apr 06, 2004 | 15.02 | 15.08 | 15.00 | 15.03 | 2,751,829 | -0.01(-0.07%) |
Apr 05, 2004 | 14.97 | 15.07 | 14.95 | 15.04 | 5,475,251 | +0.04(+0.27%) |
Apr 02, 2004 | 15.33 | 15.33 | 14.93 | 15.00 | 21,796,842 | -0.06(-0.37%) |