Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.23 | 18.72 | 17.94 | 18.40 | 14,736,702 | +2.20(+13.59%) |
Apr 28, 2005 | 16.47 | 16.59 | 16.15 | 16.20 | 3,829,399 | -0.19(-1.14%) |
Apr 27, 2005 | 16.85 | 16.85 | 16.33 | 16.38 | 4,262,651 | -0.46(-2.75%) |
Apr 26, 2005 | 17.55 | 17.55 | 16.80 | 16.85 | 5,208,406 | -0.74(-4.20%) |
Apr 25, 2005 | 17.48 | 17.77 | 17.46 | 17.59 | 1,906,481 | +0.13(+0.72%) |
Apr 22, 2005 | 17.59 | 17.63 | 17.30 | 17.46 | 1,839,556 | -0.13(-0.72%) |
Apr 21, 2005 | 17.54 | 17.68 | 17.46 | 17.59 | 3,461,018 | +0.21(+1.24%) |
Apr 20, 2005 | 17.92 | 17.92 | 17.28 | 17.37 | 2,435,423 | -0.57(-3.15%) |
Apr 19, 2005 | 17.83 | 18.04 | 17.81 | 17.94 | 2,174,180 | +0.22(+1.27%) |
Apr 18, 2005 | 17.64 | 17.79 | 17.48 | 17.71 | 3,145,180 | +0.11(+0.64%) |
Apr 15, 2005 | 17.78 | 18.07 | 17.41 | 17.60 | 5,959,844 | -0.83(-4.49%) |
Apr 14, 2005 | 19.04 | 19.04 | 18.27 | 18.43 | 2,928,260 | -0.57(-3.01%) |
Apr 13, 2005 | 19.50 | 19.55 | 18.92 | 19.00 | 2,700,481 | -0.48(-2.48%) |
Apr 12, 2005 | 19.62 | 19.63 | 19.13 | 19.48 | 2,884,818 | -0.23(-1.16%) |
Apr 11, 2005 | 19.74 | 19.81 | 19.57 | 19.71 | 2,360,279 | +0.03(+0.14%) |
Apr 08, 2005 | 19.91 | 19.94 | 19.59 | 19.68 | 1,790,829 | -0.30(-1.52%) |
Apr 07, 2005 | 20.08 | 20.14 | 19.95 | 19.99 | 2,095,514 | -0.13(-0.64%) |
Apr 06, 2005 | 20.10 | 20.18 | 20.02 | 20.12 | 1,552,189 | +0.07(+0.36%) |
Apr 05, 2005 | 20.02 | 20.14 | 19.96 | 20.05 | 1,163,261 | +0.03(+0.17%) |
Apr 04, 2005 | 20.00 | 20.11 | 19.90 | 20.01 | 2,259,598 | -0.13(-0.66%) |
Apr 01, 2005 | 20.19 | 20.35 | 20.03 | 20.14 | 2,419,572 | +0.04(+0.22%) |
Mar 31, 2005 | 20.14 | 20.31 | 20.06 | 20.10 | 2,259,011 | -0.06(-0.29%) |
Mar 30, 2005 | 19.94 | 20.16 | 19.85 | 20.16 | 2,465,069 | +0.29(+1.47%) |
Mar 29, 2005 | 20.23 | 20.38 | 19.81 | 19.87 | 1,946,401 | -0.36(-1.80%) |
Mar 28, 2005 | 20.38 | 20.47 | 20.20 | 20.23 | 1,332,922 | -0.11(-0.55%) |
Mar 24, 2005 | 20.38 | 20.50 | 20.29 | 20.34 | 932,546 | +0.04(+0.22%) |
Mar 23, 2005 | 20.41 | 20.46 | 20.26 | 20.30 | 2,169,190 | -0.24(-1.18%) |
Mar 22, 2005 | 20.56 | 20.84 | 20.48 | 20.54 | 1,426,852 | -0.02(-0.12%) |
Mar 21, 2005 | 20.80 | 20.80 | 20.46 | 20.56 | 1,522,836 | -0.20(-0.98%) |
Mar 18, 2005 | 20.42 | 20.77 | 20.41 | 20.77 | 2,290,712 | +0.33(+1.60%) |
Mar 17, 2005 | 20.18 | 20.46 | 20.13 | 20.44 | 2,143,066 | +0.27(+1.32%) |
Mar 16, 2005 | 20.64 | 20.68 | 20.11 | 20.18 | 2,515,850 | -0.53(-2.58%) |
Mar 15, 2005 | 20.78 | 20.87 | 20.68 | 20.71 | 1,341,728 | -0.05(-0.25%) |
Mar 14, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 1,829,576 | -0.02(-0.11%) |
Mar 11, 2005 | 20.65 | 20.96 | 20.64 | 20.78 | 1,467,652 | +0.05(+0.23%) |
Mar 10, 2005 | 20.88 | 20.98 | 20.43 | 20.74 | 2,937,360 | -0.17(-0.80%) |
Mar 09, 2005 | 20.44 | 21.05 | 20.44 | 20.90 | 4,251,203 | +0.76(+3.79%) |
Mar 08, 2005 | 20.03 | 20.20 | 20.03 | 20.14 | 1,700,716 | -0.01(-0.05%) |
Mar 07, 2005 | 20.07 | 20.18 | 19.98 | 20.15 | 1,579,487 | +0.00(+0.02%) |
Mar 04, 2005 | 19.93 | 20.19 | 19.93 | 20.15 | 1,959,903 | +0.33(+1.65%) |
Mar 03, 2005 | 19.82 | 19.91 | 19.73 | 19.82 | 1,639,955 | +0.07(+0.36%) |
Mar 02, 2005 | 19.66 | 19.85 | 19.57 | 19.75 | 1,353,175 | -0.13(-0.65%) |
Mar 01, 2005 | 19.72 | 20.06 | 19.72 | 19.88 | 1,840,730 | +0.21(+1.06%) |
Feb 28, 2005 | 19.76 | 19.90 | 19.55 | 19.67 | 1,613,537 | -0.19(-0.98%) |
Feb 25, 2005 | 19.58 | 19.87 | 19.42 | 19.87 | 1,821,063 | +0.16(+0.83%) |
Feb 24, 2005 | 19.42 | 19.70 | 19.22 | 19.70 | 1,918,515 | +0.30(+1.56%) |
Feb 23, 2005 | 19.21 | 19.42 | 19.20 | 19.40 | 2,419,278 | +0.13(+0.69%) |
Feb 22, 2005 | 19.28 | 19.40 | 19.12 | 19.27 | 1,946,401 | -0.03(-0.14%) |
Feb 18, 2005 | 19.22 | 19.41 | 19.21 | 19.29 | 1,411,588 | +0.09(+0.44%) |
Feb 17, 2005 | 19.16 | 19.32 | 19.14 | 19.21 | 1,177,938 | -0.00(-0.02%) |
Feb 16, 2005 | 19.07 | 19.28 | 19.02 | 19.21 | 1,065,222 | +0.03(+0.14%) |
Feb 15, 2005 | 18.89 | 19.18 | 18.87 | 19.18 | 1,558,060 | +0.31(+1.66%) |
Feb 14, 2005 | 18.91 | 18.95 | 18.83 | 18.87 | 1,395,150 | -0.04(-0.23%) |
Feb 11, 2005 | 18.57 | 18.99 | 18.49 | 18.91 | 1,814,605 | +0.39(+2.10%) |
Feb 10, 2005 | 18.41 | 18.58 | 18.32 | 18.53 | 1,919,396 | +0.14(+0.74%) |
Feb 09, 2005 | 18.46 | 18.46 | 18.32 | 18.39 | 1,207,878 | -0.07(-0.41%) |
Feb 08, 2005 | 18.56 | 18.56 | 18.38 | 18.46 | 1,552,189 | -0.05(-0.28%) |
Feb 07, 2005 | 18.51 | 18.57 | 18.43 | 18.52 | 2,134,260 | +0.05(+0.26%) |
Feb 04, 2005 | 18.39 | 18.47 | 18.33 | 18.47 | 2,967,594 | +0.11(+0.58%) |
Feb 03, 2005 | 18.35 | 18.44 | 18.28 | 18.36 | 2,834,624 | -0.00(-0.02%) |
Feb 02, 2005 | 18.34 | 18.41 | 18.33 | 18.37 | 3,099,095 | +0.16(+0.90%) |
Feb 01, 2005 | 18.48 | 18.51 | 18.19 | 18.20 | 3,729,305 | -0.25(-1.33%) |
Jan 31, 2005 | 18.29 | 18.53 | 18.26 | 18.45 | 3,260,244 | +0.39(+2.17%) |
Jan 28, 2005 | 18.25 | 18.25 | 17.96 | 18.06 | 2,576,024 | -0.19(-1.06%) |
Jan 27, 2005 | 18.50 | 18.52 | 18.17 | 18.25 | 3,326,288 | +0.11(+0.60%) |
Jan 26, 2005 | 18.11 | 18.21 | 18.04 | 18.14 | 1,177,057 | +0.08(+0.45%) |
Jan 25, 2005 | 18.11 | 18.30 | 18.02 | 18.06 | 3,196,547 | +0.01(+0.06%) |
Jan 24, 2005 | 18.14 | 18.26 | 17.99 | 18.05 | 2,807,326 | -0.09(-0.47%) |
Jan 21, 2005 | 18.08 | 18.20 | 18.05 | 18.13 | 3,345,367 | +0.15(+0.85%) |
Jan 20, 2005 | 17.65 | 17.99 | 17.63 | 17.98 | 3,307,208 | +0.33(+1.87%) |
Jan 19, 2005 | 17.51 | 17.79 | 17.44 | 17.65 | 2,192,673 | +0.19(+1.07%) |
Jan 18, 2005 | 17.37 | 17.61 | 17.20 | 17.46 | 4,052,483 | -0.05(-0.27%) |
Jan 14, 2005 | 17.56 | 17.61 | 17.43 | 17.51 | 2,707,525 | -0.04(-0.25%) |
Jan 13, 2005 | 17.69 | 17.79 | 17.52 | 17.56 | 1,698,367 | -0.13(-0.73%) |
Jan 12, 2005 | 17.68 | 17.74 | 17.45 | 17.68 | 2,052,365 | +0.00(+0.00%) |
Jan 11, 2005 | 17.84 | 17.88 | 17.55 | 17.68 | 1,589,468 | -0.16(-0.88%) |
Jan 10, 2005 | 17.82 | 17.92 | 17.77 | 17.84 | 2,144,534 | +0.04(+0.21%) |
Jan 07, 2005 | 17.97 | 18.02 | 17.77 | 17.80 | 2,527,591 | -0.15(-0.82%) |
Jan 06, 2005 | 17.58 | 18.11 | 17.58 | 17.95 | 4,916,930 | +0.37(+2.09%) |
Jan 05, 2005 | 17.80 | 17.89 | 17.26 | 17.58 | 7,230,244 | -0.20(-1.11%) |
Jan 04, 2005 | 18.31 | 18.83 | 17.76 | 17.78 | 14,553,832 | -1.74(-8.92%) |
Jan 03, 2005 | 19.57 | 19.67 | 19.38 | 19.52 | 2,811,142 | -0.15(-0.74%) |
Dec 31, 2004 | 19.64 | 19.82 | 19.54 | 19.67 | 861,512 | +0.05(+0.26%) |
Dec 30, 2004 | 19.66 | 19.76 | 19.49 | 19.62 | 1,071,386 | -0.08(-0.41%) |
Dec 29, 2004 | 19.71 | 19.74 | 19.59 | 19.70 | 772,572 | -0.05(-0.26%) |
Dec 28, 2004 | 19.55 | 19.78 | 19.54 | 19.75 | 1,144,182 | +0.29(+1.47%) |
Dec 27, 2004 | 19.57 | 19.66 | 19.43 | 19.46 | 1,020,018 | -0.11(-0.57%) |
Dec 23, 2004 | 19.50 | 19.61 | 19.45 | 19.58 | 1,099,859 | +0.04(+0.19%) |
Dec 22, 2004 | 19.42 | 19.55 | 19.28 | 19.54 | 1,755,019 | +0.14(+0.70%) |
Dec 21, 2004 | 19.20 | 19.41 | 19.16 | 19.40 | 1,346,718 | +0.20(+1.03%) |
Dec 20, 2004 | 19.17 | 19.21 | 19.06 | 19.20 | 1,451,215 | +0.03(+0.18%) |
Dec 17, 2004 | 19.32 | 19.43 | 18.95 | 19.17 | 3,699,952 | -0.34(-1.76%) |
Dec 16, 2004 | 19.28 | 19.52 | 19.16 | 19.51 | 3,957,966 | +0.16(+0.85%) |
Dec 15, 2004 | 18.98 | 19.37 | 18.94 | 19.35 | 2,945,285 | +0.41(+2.16%) |
Dec 14, 2004 | 18.38 | 18.97 | 18.38 | 18.94 | 4,283,198 | +0.56(+3.06%) |
Dec 13, 2004 | 18.36 | 18.46 | 18.30 | 18.38 | 2,900,962 | -0.09(-0.48%) |
Dec 10, 2004 | 18.26 | 18.53 | 18.19 | 18.47 | 2,028,296 | +0.19(+1.03%) |
Dec 09, 2004 | 18.19 | 18.33 | 18.02 | 18.28 | 2,002,465 | +0.09(+0.51%) |
Dec 08, 2004 | 18.08 | 18.24 | 17.90 | 18.19 | 1,602,970 | +0.11(+0.60%) |
Dec 07, 2004 | 18.45 | 18.50 | 18.00 | 18.08 | 2,076,141 | -0.40(-2.14%) |
Dec 06, 2004 | 18.28 | 18.50 | 18.21 | 18.48 | 1,483,503 | +0.07(+0.39%) |
Dec 03, 2004 | 18.23 | 18.46 | 18.20 | 18.40 | 1,674,885 | +0.04(+0.22%) |
Dec 02, 2004 | 18.48 | 18.60 | 18.36 | 18.36 | 1,826,053 | -0.15(-0.79%) |
Dec 01, 2004 | 18.58 | 18.65 | 18.42 | 18.51 | 1,649,641 | -0.02(-0.09%) |
Nov 30, 2004 | 18.36 | 18.62 | 18.33 | 18.53 | 2,389,632 | +0.19(+1.02%) |
Nov 29, 2004 | 18.30 | 18.39 | 18.07 | 18.34 | 1,505,518 | -0.02(-0.09%) |
Nov 26, 2004 | 18.15 | 18.42 | 18.15 | 18.36 | 855,935 | +0.13(+0.71%) |
Nov 24, 2004 | 18.23 | 18.36 | 18.12 | 18.23 | 2,101,678 | +0.05(+0.30%) |
Nov 23, 2004 | 17.87 | 18.17 | 17.83 | 18.17 | 2,972,877 | +0.34(+1.91%) |
Nov 22, 2004 | 17.41 | 17.83 | 17.39 | 17.83 | 1,881,530 | +0.32(+1.83%) |
Nov 19, 2004 | 17.56 | 17.60 | 17.37 | 17.51 | 1,372,548 | -0.20(-1.15%) |
Nov 18, 2004 | 17.44 | 17.77 | 17.43 | 17.72 | 1,744,745 | +0.33(+1.90%) |
Nov 17, 2004 | 17.16 | 17.51 | 17.16 | 17.38 | 2,004,813 | +0.31(+1.84%) |
Nov 16, 2004 | 17.28 | 17.32 | 17.05 | 17.07 | 2,012,739 | -0.15(-0.85%) |
Nov 15, 2004 | 17.37 | 17.43 | 17.16 | 17.22 | 1,084,301 | -0.17(-0.98%) |
Nov 12, 2004 | 17.03 | 17.40 | 17.03 | 17.39 | 1,847,774 | +0.09(+0.51%) |
Nov 11, 2004 | 17.04 | 17.34 | 16.98 | 17.30 | 1,472,349 | +0.26(+1.52%) |
Nov 10, 2004 | 17.00 | 17.17 | 16.95 | 17.04 | 1,155,336 | -0.01(-0.06%) |
Nov 09, 2004 | 16.91 | 17.12 | 16.87 | 17.05 | 1,358,165 | +0.14(+0.81%) |
Nov 08, 2004 | 16.82 | 17.00 | 16.78 | 16.91 | 1,465,304 | +0.10(+0.57%) |
Nov 05, 2004 | 16.69 | 16.83 | 16.63 | 16.82 | 1,504,637 | +0.16(+0.94%) |
Nov 04, 2004 | 16.33 | 16.67 | 16.30 | 16.66 | 2,304,215 | +0.34(+2.09%) |
Nov 03, 2004 | 16.17 | 16.54 | 16.17 | 16.32 | 2,567,218 | +0.32(+1.98%) |
Nov 02, 2004 | 16.17 | 16.32 | 15.99 | 16.01 | 1,398,966 | -0.08(-0.47%) |
Nov 01, 2004 | 16.26 | 16.27 | 16.01 | 16.08 | 1,581,836 | -0.09(-0.57%) |
Oct 29, 2004 | 15.66 | 16.33 | 15.63 | 16.17 | 4,252,083 | +0.80(+5.19%) |
Oct 28, 2004 | 15.49 | 15.54 | 15.36 | 15.37 | 2,084,067 | -0.11(-0.70%) |
Oct 27, 2004 | 15.47 | 15.58 | 15.28 | 15.48 | 1,670,482 | +0.04(+0.26%) |
Oct 26, 2004 | 15.48 | 15.50 | 15.30 | 15.44 | 1,660,502 | +0.03(+0.22%) |
Oct 25, 2004 | 15.46 | 15.52 | 15.33 | 15.41 | 1,186,744 | -0.05(-0.31%) |
Oct 22, 2004 | 15.60 | 15.72 | 15.45 | 15.46 | 1,512,856 | -0.14(-0.87%) |
Oct 21, 2004 | 15.60 | 15.67 | 15.42 | 15.59 | 1,379,006 | -0.01(-0.04%) |
Oct 20, 2004 | 15.34 | 15.67 | 15.33 | 15.60 | 1,196,137 | +0.18(+1.15%) |
Oct 19, 2004 | 15.66 | 15.78 | 15.36 | 15.42 | 1,291,534 | -0.18(-1.18%) |
Oct 18, 2004 | 15.54 | 15.70 | 15.44 | 15.61 | 1,270,400 | +0.03(+0.22%) |
Oct 15, 2004 | 15.59 | 15.65 | 15.52 | 15.57 | 1,520,781 | +0.03(+0.22%) |
Oct 14, 2004 | 15.56 | 15.63 | 15.51 | 15.54 | 1,117,177 | +0.01(+0.07%) |
Oct 13, 2004 | 16.06 | 16.06 | 15.43 | 15.53 | 3,162,498 | -0.42(-2.61%) |
Oct 12, 2004 | 16.23 | 16.24 | 15.90 | 15.94 | 1,703,651 | -0.30(-1.87%) |
Oct 11, 2004 | 16.28 | 16.40 | 16.21 | 16.25 | 703,299 | -0.02(-0.11%) |
Oct 08, 2004 | 16.34 | 16.36 | 16.13 | 16.26 | 1,196,724 | -0.07(-0.44%) |
Oct 07, 2004 | 16.51 | 16.51 | 16.29 | 16.34 | 938,417 | -0.18(-1.07%) |
Oct 06, 2004 | 16.27 | 16.53 | 16.27 | 16.51 | 1,160,913 | +0.22(+1.36%) |
Oct 05, 2004 | 16.33 | 16.35 | 16.18 | 16.29 | 605,553 | -0.06(-0.35%) |
Oct 04, 2004 | 16.33 | 16.35 | 16.22 | 16.35 | 1,194,669 | +0.11(+0.65%) |
Oct 01, 2004 | 16.20 | 16.30 | 16.13 | 16.24 | 1,247,798 | +0.04(+0.27%) |
Sep 30, 2004 | 16.05 | 16.20 | 16.01 | 16.20 | 1,845,133 | +0.14(+0.85%) |
Sep 29, 2004 | 15.98 | 16.11 | 15.92 | 16.06 | 1,811,377 | +0.10(+0.64%) |
Sep 28, 2004 | 15.84 | 15.99 | 15.84 | 15.96 | 2,390,219 | +0.12(+0.77%) |
Sep 27, 2004 | 15.80 | 15.91 | 15.65 | 15.84 | 1,076,083 | +0.04(+0.24%) |
Sep 24, 2004 | 15.65 | 15.82 | 15.64 | 15.80 | 1,198,778 | +0.18(+1.16%) |
Sep 23, 2004 | 15.83 | 15.83 | 15.58 | 15.62 | 2,173,593 | -0.23(-1.48%) |
Sep 22, 2004 | 15.94 | 15.95 | 15.83 | 15.86 | 1,392,509 | -0.13(-0.83%) |
Sep 21, 2004 | 16.02 | 16.04 | 15.84 | 15.99 | 1,578,313 | -0.04(-0.28%) |
Sep 20, 2004 | 15.96 | 16.15 | 15.93 | 16.03 | 1,613,831 | +0.08(+0.49%) |
Sep 17, 2004 | 15.98 | 16.01 | 15.94 | 15.95 | 1,442,702 | -0.02(-0.11%) |
Sep 16, 2004 | 15.78 | 16.03 | 15.76 | 15.97 | 1,934,366 | +0.19(+1.19%) |
Sep 15, 2004 | 15.78 | 15.86 | 15.71 | 15.78 | 1,048,197 | +0.03(+0.19%) |
Sep 14, 2004 | 15.87 | 15.87 | 15.69 | 15.75 | 1,575,965 | -0.12(-0.75%) |
Sep 13, 2004 | 15.72 | 15.87 | 15.69 | 15.87 | 1,296,818 | +0.06(+0.41%) |
Sep 10, 2004 | 15.81 | 15.94 | 15.67 | 15.81 | 2,394,915 | -0.13(-0.81%) |
Sep 09, 2004 | 15.81 | 15.96 | 15.81 | 15.94 | 978,924 | +0.09(+0.54%) |
Sep 08, 2004 | 16.03 | 16.03 | 15.81 | 15.85 | 1,444,463 | -0.17(-1.04%) |
Sep 07, 2004 | 15.99 | 16.08 | 15.94 | 16.02 | 1,173,241 | +0.15(+0.97%) |
Sep 03, 2004 | 15.93 | 15.98 | 15.87 | 15.87 | 1,184,982 | -0.06(-0.41%) |
Sep 02, 2004 | 15.89 | 16.05 | 15.88 | 15.93 | 2,169,778 | +0.09(+0.56%) |
Sep 01, 2004 | 15.89 | 15.93 | 15.80 | 15.84 | 1,583,303 | -0.01(-0.06%) |
Aug 31, 2004 | 15.81 | 15.85 | 15.67 | 15.85 | 1,959,023 | +0.12(+0.76%) |
Aug 30, 2004 | 15.77 | 15.93 | 15.73 | 15.73 | 1,264,823 | -0.03(-0.22%) |
Aug 27, 2004 | 15.81 | 15.88 | 15.70 | 15.77 | 1,191,440 | -0.19(-1.17%) |
Aug 26, 2004 | 15.81 | 15.99 | 15.77 | 15.95 | 1,336,444 | +0.15(+0.95%) |
Aug 25, 2004 | 15.71 | 15.81 | 15.57 | 15.80 | 1,494,364 | +0.10(+0.63%) |
Aug 24, 2004 | 15.46 | 15.74 | 15.45 | 15.71 | 1,966,361 | +0.28(+1.83%) |
Aug 23, 2004 | 15.33 | 15.43 | 15.28 | 15.42 | 1,306,211 | +0.09(+0.60%) |
Aug 20, 2004 | 15.19 | 15.35 | 15.16 | 15.33 | 800,751 | +0.14(+0.94%) |
Aug 19, 2004 | 15.24 | 15.26 | 15.07 | 15.19 | 690,090 | -0.12(-0.76%) |
Aug 18, 2004 | 15.04 | 15.33 | 14.98 | 15.30 | 913,760 | +0.19(+1.24%) |
Aug 17, 2004 | 15.07 | 15.22 | 15.06 | 15.12 | 913,467 | +0.09(+0.57%) |
Aug 16, 2004 | 14.65 | 15.10 | 14.65 | 15.03 | 852,412 | +0.41(+2.80%) |
Aug 13, 2004 | 14.77 | 14.82 | 14.53 | 14.62 | 627,861 | -0.13(-0.88%) |
Aug 12, 2004 | 14.94 | 14.94 | 14.67 | 14.75 | 779,617 | -0.17(-1.14%) |
Aug 11, 2004 | 14.93 | 14.99 | 14.77 | 14.92 | 1,071,973 | -0.01(-0.05%) |
Aug 10, 2004 | 14.69 | 14.97 | 14.69 | 14.93 | 997,710 | +0.27(+1.86%) |
Aug 09, 2004 | 14.49 | 14.69 | 14.49 | 14.66 | 911,999 | +0.17(+1.18%) |
Aug 06, 2004 | 14.79 | 14.82 | 14.37 | 14.49 | 1,318,245 | -0.36(-2.45%) |
Aug 05, 2004 | 15.34 | 15.34 | 14.79 | 14.85 | 1,959,023 | -0.45(-2.96%) |
Aug 04, 2004 | 15.24 | 15.35 | 15.11 | 15.30 | 1,509,627 | +0.02(+0.13%) |
Aug 03, 2004 | 15.39 | 15.39 | 15.21 | 15.28 | 1,239,873 | -0.10(-0.64%) |
Aug 02, 2004 | 15.25 | 15.43 | 15.11 | 15.38 | 1,335,857 | +0.16(+1.05%) |
Jul 30, 2004 | 15.38 | 15.43 | 15.12 | 15.22 | 1,622,636 | +0.01(+0.04%) |
Jul 29, 2004 | 15.03 | 15.25 | 15.01 | 15.21 | 985,382 | +0.18(+1.22%) |
Jul 28, 2004 | 14.75 | 15.06 | 14.62 | 15.03 | 1,596,806 | +0.28(+1.87%) |
Jul 27, 2004 | 14.62 | 14.82 | 14.49 | 14.75 | 1,112,480 | +0.18(+1.22%) |
Jul 26, 2004 | 14.81 | 14.85 | 14.44 | 14.58 | 1,334,683 | -0.27(-1.83%) |
Jul 23, 2004 | 14.85 | 14.92 | 14.69 | 14.85 | 878,243 | -0.03(-0.21%) |
Jul 22, 2004 | 15.01 | 15.04 | 14.67 | 14.88 | 1,371,668 | -0.15(-1.00%) |
Jul 21, 2004 | 15.28 | 15.32 | 14.98 | 15.03 | 1,061,700 | -0.23(-1.52%) |
Jul 20, 2004 | 15.19 | 15.28 | 15.12 | 15.26 | 1,054,655 | +0.03(+0.22%) |
Jul 19, 2004 | 15.35 | 15.35 | 15.16 | 15.23 | 1,032,640 | -0.11(-0.69%) |
Jul 16, 2004 | 15.42 | 15.48 | 15.33 | 15.33 | 996,829 | -0.00(-0.02%) |
Jul 15, 2004 | 15.31 | 15.45 | 15.31 | 15.34 | 897,322 | +0.01(+0.09%) |
Jul 14, 2004 | 15.33 | 15.38 | 15.16 | 15.32 | 1,015,322 | -0.00(-0.02%) |
Jul 13, 2004 | 15.39 | 15.40 | 15.29 | 15.33 | 983,914 | -0.02(-0.16%) |
Jul 12, 2004 | 15.26 | 15.40 | 15.18 | 15.35 | 1,625,865 | +0.10(+0.62%) |
Jul 09, 2004 | 15.20 | 15.30 | 15.12 | 15.26 | 1,969,883 | +0.13(+0.86%) |
Jul 08, 2004 | 15.31 | 15.34 | 15.12 | 15.13 | 1,317,365 | -0.18(-1.20%) |
Jul 07, 2004 | 15.33 | 15.41 | 15.24 | 15.31 | 1,693,377 | -0.02(-0.16%) |
Jul 06, 2004 | 15.31 | 15.43 | 15.28 | 15.33 | 2,212,046 | +0.02(+0.16%) |
Jul 02, 2004 | 15.48 | 15.50 | 15.30 | 15.31 | 1,775,272 | -0.21(-1.36%) |
Jul 01, 2004 | 15.78 | 15.78 | 15.46 | 15.52 | 2,013,032 | -0.23(-1.45%) |
Jun 30, 2004 | 15.71 | 15.85 | 15.67 | 15.75 | 2,139,837 | +0.01(+0.04%) |
Jun 29, 2004 | 15.49 | 15.79 | 15.48 | 15.74 | 1,245,743 | +0.23(+1.47%) |
Jun 28, 2004 | 15.56 | 15.71 | 15.45 | 15.51 | 2,868,380 | +0.06(+0.40%) |
Jun 25, 2004 | 15.27 | 15.45 | 15.26 | 15.45 | 1,960,490 | +0.26(+1.70%) |
Jun 24, 2004 | 15.14 | 15.28 | 15.06 | 15.19 | 1,490,548 | +0.08(+0.54%) |
Jun 23, 2004 | 14.85 | 15.15 | 14.79 | 15.11 | 1,604,144 | +0.29(+1.98%) |
Jun 22, 2004 | 14.84 | 14.95 | 14.68 | 14.82 | 3,150,170 | +0.02(+0.12%) |
Jun 21, 2004 | 14.94 | 14.94 | 14.72 | 14.80 | 2,789,421 | -0.13(-0.84%) |
Jun 18, 2004 | 14.89 | 15.01 | 14.79 | 14.93 | 2,173,300 | +0.05(+0.32%) |
Jun 17, 2004 | 15.01 | 15.01 | 14.84 | 14.88 | 1,935,247 | -0.10(-0.68%) |
Jun 16, 2004 | 15.18 | 15.18 | 14.75 | 14.98 | 3,348,303 | -0.16(-1.04%) |
Jun 15, 2004 | 15.23 | 15.26 | 15.03 | 15.14 | 3,168,075 | -0.04(-0.25%) |
Jun 14, 2004 | 15.61 | 15.61 | 15.17 | 15.18 | 2,714,277 | -0.60(-3.82%) |
Jun 10, 2004 | 15.94 | 15.94 | 15.65 | 15.78 | 1,504,344 | -0.09(-0.56%) |
Jun 09, 2004 | 15.87 | 16.00 | 15.78 | 15.87 | 2,205,001 | -0.00(-0.02%) |
Jun 08, 2004 | 15.68 | 15.88 | 15.59 | 15.87 | 1,474,697 | +0.11(+0.69%) |
Jun 07, 2004 | 15.65 | 15.80 | 15.60 | 15.76 | 1,415,404 | +0.19(+1.25%) |
Jun 04, 2004 | 15.63 | 15.76 | 15.51 | 15.57 | 1,445,638 | +0.05(+0.31%) |
Jun 03, 2004 | 15.77 | 15.79 | 15.50 | 15.52 | 1,703,651 | -0.25(-1.56%) |
Jun 02, 2004 | 15.84 | 15.85 | 15.74 | 15.77 | 2,326,229 | +0.02(+0.11%) |
Jun 01, 2004 | 15.79 | 15.89 | 15.66 | 15.75 | 2,147,469 | -0.04(-0.24%) |
May 28, 2004 | 15.77 | 15.81 | 15.60 | 15.79 | 2,119,877 | +0.05(+0.30%) |
May 27, 2004 | 15.79 | 15.90 | 15.72 | 15.74 | 2,552,541 | -0.05(-0.30%) |
May 26, 2004 | 15.79 | 15.82 | 15.76 | 15.79 | 1,993,072 | -0.01(-0.06%) |
May 25, 2004 | 15.57 | 15.85 | 15.45 | 15.80 | 2,023,012 | +0.25(+1.62%) |
May 24, 2004 | 15.47 | 15.66 | 15.42 | 15.55 | 1,455,911 | +0.13(+0.82%) |
May 21, 2004 | 15.33 | 15.54 | 15.29 | 15.42 | 2,022,425 | +0.18(+1.16%) |
May 20, 2004 | 15.33 | 15.40 | 15.17 | 15.24 | 2,657,332 | -0.07(-0.49%) |
May 19, 2004 | 15.21 | 15.63 | 15.21 | 15.32 | 3,253,786 | +0.19(+1.28%) |
May 18, 2004 | 14.99 | 15.15 | 14.96 | 15.12 | 1,552,483 | +0.18(+1.19%) |
May 17, 2004 | 15.19 | 15.19 | 14.87 | 14.95 | 1,887,988 | -0.26(-1.70%) |
May 14, 2004 | 15.23 | 15.32 | 15.11 | 15.20 | 1,681,930 | -0.09(-0.60%) |
May 13, 2004 | 15.01 | 15.33 | 15.01 | 15.30 | 2,124,574 | +0.29(+1.91%) |
May 12, 2004 | 14.96 | 15.02 | 14.80 | 15.01 | 3,620,406 | +0.03(+0.20%) |
May 11, 2004 | 14.63 | 15.01 | 14.63 | 14.98 | 2,356,169 | +0.40(+2.71%) |
May 10, 2004 | 14.74 | 14.84 | 14.49 | 14.58 | 2,178,877 | -0.15(-1.04%) |
May 07, 2004 | 14.95 | 15.01 | 14.72 | 14.74 | 2,889,514 | -0.21(-1.44%) |
May 06, 2004 | 15.07 | 15.12 | 14.83 | 14.95 | 1,552,189 | -0.11(-0.75%) |
May 05, 2004 | 15.12 | 15.37 | 15.00 | 15.06 | 3,050,663 | +0.01(+0.05%) |
May 04, 2004 | 14.73 | 15.19 | 14.72 | 15.06 | 4,036,045 | +0.41(+2.79%) |