Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.73 | 17.87 | 17.72 | 17.87 | 284,774 | +0.19(+1.09%) |
Apr 28, 2005 | 17.80 | 17.87 | 17.61 | 17.68 | 240,683 | -0.24(-1.32%) |
Apr 27, 2005 | 17.95 | 18.01 | 17.81 | 17.92 | 249,042 | -0.10(-0.58%) |
Apr 26, 2005 | 18.27 | 18.27 | 17.98 | 18.02 | 353,406 | -0.48(-2.61%) |
Apr 25, 2005 | 18.21 | 18.50 | 18.21 | 18.50 | 461,410 | +0.29(+1.59%) |
Apr 22, 2005 | 18.20 | 18.36 | 18.08 | 18.21 | 193,759 | +0.01(+0.08%) |
Apr 21, 2005 | 17.87 | 18.20 | 17.87 | 18.20 | 285,853 | +0.21(+1.20%) |
Apr 20, 2005 | 18.06 | 18.07 | 17.91 | 17.98 | 276,954 | -0.20(-1.10%) |
Apr 19, 2005 | 17.98 | 18.20 | 17.97 | 18.18 | 227,334 | +0.30(+1.70%) |
Apr 18, 2005 | 17.87 | 18.02 | 17.84 | 17.88 | 534,626 | -0.36(-1.95%) |
Apr 15, 2005 | 18.44 | 18.48 | 18.21 | 18.24 | 336,147 | -0.34(-1.84%) |
Apr 14, 2005 | 18.70 | 18.72 | 18.56 | 18.58 | 515,749 | -0.28(-1.49%) |
Apr 13, 2005 | 18.91 | 18.96 | 18.79 | 18.86 | 329,675 | -0.08(-0.43%) |
Apr 12, 2005 | 18.89 | 18.97 | 18.69 | 18.94 | 173,804 | -0.02(-0.12%) |
Apr 11, 2005 | 19.07 | 19.07 | 18.91 | 18.96 | 228,278 | -0.14(-0.74%) |
Apr 08, 2005 | 19.21 | 19.21 | 19.10 | 19.10 | 362,844 | -0.13(-0.69%) |
Apr 07, 2005 | 19.15 | 19.28 | 19.15 | 19.24 | 317,270 | +0.15(+0.78%) |
Apr 06, 2005 | 19.17 | 19.21 | 19.07 | 19.09 | 287,336 | +0.11(+0.59%) |
Apr 05, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 282,617 | +0.33(+1.75%) |
Apr 04, 2005 | 18.47 | 18.67 | 18.39 | 18.65 | 237,312 | +0.13(+0.68%) |
Apr 01, 2005 | 18.69 | 18.78 | 18.44 | 18.53 | 205,490 | -0.04(-0.24%) |
Mar 31, 2005 | 18.73 | 18.73 | 18.53 | 18.57 | 416,779 | -0.01(-0.08%) |
Mar 30, 2005 | 18.69 | 18.73 | 18.59 | 18.59 | 302,438 | +0.03(+0.16%) |
Mar 29, 2005 | 18.75 | 18.76 | 18.55 | 18.56 | 514,401 | -0.39(-2.07%) |
Mar 28, 2005 | 18.95 | 19.02 | 18.85 | 18.95 | 391,295 | +0.25(+1.35%) |
Mar 24, 2005 | 18.65 | 18.77 | 18.48 | 18.70 | 489,860 | +0.17(+0.92%) |
Mar 23, 2005 | 18.65 | 18.66 | 18.49 | 18.53 | 720,431 | -0.05(-0.28%) |
Mar 22, 2005 | 18.78 | 18.87 | 18.56 | 18.58 | 645,057 | -0.27(-1.46%) |
Mar 21, 2005 | 18.95 | 18.95 | 18.83 | 18.85 | 587,886 | -0.10(-0.51%) |
Mar 18, 2005 | 19.06 | 19.08 | 18.91 | 18.95 | 706,542 | -0.16(-0.81%) |
Mar 17, 2005 | 19.22 | 19.22 | 19.05 | 19.10 | 424,869 | -0.24(-1.27%) |
Mar 16, 2005 | 19.18 | 19.35 | 19.03 | 19.35 | 970,687 | +0.18(+0.93%) |
Mar 15, 2005 | 19.30 | 19.36 | 19.17 | 19.17 | 466,534 | -0.22(-1.11%) |
Mar 14, 2005 | 19.46 | 19.46 | 19.33 | 19.39 | 418,127 | -0.33(-1.69%) |
Mar 11, 2005 | 19.73 | 19.87 | 19.68 | 19.72 | 447,522 | -0.23(-1.15%) |
Mar 10, 2005 | 20.02 | 20.02 | 19.88 | 19.95 | 198,074 | -0.20(-0.99%) |
Mar 09, 2005 | 20.16 | 20.25 | 20.09 | 20.15 | 220,592 | +0.06(+0.30%) |
Mar 08, 2005 | 20.25 | 20.25 | 20.08 | 20.09 | 175,557 | +0.03(+0.15%) |
Mar 07, 2005 | 20.14 | 20.14 | 20.04 | 20.06 | 261,582 | -0.04(-0.18%) |
Mar 04, 2005 | 19.99 | 20.17 | 19.93 | 20.10 | 265,492 | +0.19(+0.97%) |
Mar 03, 2005 | 19.99 | 20.08 | 19.84 | 19.91 | 308,640 | -0.08(-0.41%) |
Mar 02, 2005 | 19.86 | 20.08 | 19.82 | 19.99 | 253,087 | +0.13(+0.63%) |
Mar 01, 2005 | 19.91 | 20.02 | 19.80 | 19.86 | 210,479 | -0.05(-0.26%) |
Feb 28, 2005 | 20.01 | 20.02 | 19.78 | 19.91 | 310,258 | +0.07(+0.37%) |
Feb 25, 2005 | 19.67 | 19.85 | 19.67 | 19.84 | 149,263 | +0.19(+0.94%) |
Feb 24, 2005 | 19.65 | 19.73 | 19.56 | 19.65 | 267,245 | +0.14(+0.72%) |
Feb 23, 2005 | 19.56 | 19.56 | 19.42 | 19.51 | 218,300 | -0.10(-0.49%) |
Feb 22, 2005 | 19.91 | 19.91 | 19.56 | 19.61 | 256,863 | -0.27(-1.34%) |
Feb 18, 2005 | 19.73 | 19.91 | 19.73 | 19.88 | 354,350 | +0.36(+1.82%) |
Feb 17, 2005 | 19.56 | 19.65 | 19.48 | 19.52 | 495,793 | -0.10(-0.49%) |
Feb 16, 2005 | 19.61 | 19.62 | 19.42 | 19.62 | 377,137 | -0.09(-0.45%) |
Feb 15, 2005 | 19.62 | 19.79 | 19.58 | 19.71 | 836,929 | +0.28(+1.45%) |
Feb 14, 2005 | 19.42 | 19.46 | 19.36 | 19.42 | 290,977 | +0.26(+1.35%) |
Feb 11, 2005 | 19.10 | 19.21 | 19.09 | 19.16 | 438,353 | +0.05(+0.27%) |
Feb 10, 2005 | 19.10 | 19.17 | 19.06 | 19.11 | 311,067 | -0.07(-0.35%) |
Feb 09, 2005 | 19.32 | 19.33 | 19.15 | 19.18 | 801,602 | -0.07(-0.35%) |
Feb 08, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 1,048,218 | -0.06(-0.31%) |
Feb 07, 2005 | 19.39 | 19.42 | 19.28 | 19.30 | 346,529 | -0.27(-1.36%) |
Feb 04, 2005 | 19.53 | 19.60 | 19.49 | 19.57 | 545,817 | +0.16(+0.80%) |
Feb 03, 2005 | 19.37 | 19.42 | 19.27 | 19.42 | 393,587 | -0.21(-1.06%) |
Feb 02, 2005 | 19.54 | 19.67 | 19.54 | 19.62 | 219,513 | +0.16(+0.84%) |
Feb 01, 2005 | 19.47 | 19.53 | 19.33 | 19.46 | 326,978 | -0.01(-0.04%) |
Jan 31, 2005 | 19.34 | 19.50 | 19.34 | 19.47 | 367,833 | +0.23(+1.20%) |
Jan 28, 2005 | 19.10 | 19.28 | 19.03 | 19.24 | 342,080 | +0.15(+0.78%) |
Jan 27, 2005 | 19.05 | 19.13 | 18.99 | 19.09 | 296,775 | -0.36(-1.83%) |
Jan 26, 2005 | 19.41 | 19.46 | 19.22 | 19.45 | 349,900 | +0.33(+1.75%) |
Jan 25, 2005 | 19.22 | 19.26 | 19.10 | 19.11 | 340,057 | -0.27(-1.42%) |
Jan 24, 2005 | 19.25 | 19.49 | 19.25 | 19.39 | 240,548 | +0.03(+0.15%) |
Jan 21, 2005 | 19.28 | 19.44 | 19.24 | 19.36 | 238,121 | +0.24(+1.28%) |
Jan 20, 2005 | 19.28 | 19.28 | 19.05 | 19.11 | 340,596 | -0.26(-1.34%) |
Jan 19, 2005 | 19.58 | 19.61 | 19.36 | 19.37 | 168,275 | -0.12(-0.61%) |
Jan 18, 2005 | 19.42 | 19.53 | 19.34 | 19.49 | 536,109 | -0.27(-1.39%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.53 | 19.76 | 320,910 | +0.43(+2.23%) |
Jan 13, 2005 | 19.73 | 19.73 | 19.33 | 19.33 | 515,884 | -0.13(-0.69%) |
Jan 12, 2005 | 19.39 | 19.51 | 19.34 | 19.47 | 326,843 | +0.15(+0.77%) |
Jan 11, 2005 | 19.47 | 19.47 | 19.25 | 19.32 | 469,500 | +0.13(+0.70%) |
Jan 10, 2005 | 19.03 | 19.28 | 19.02 | 19.19 | 220,996 | +0.16(+0.82%) |
Jan 07, 2005 | 19.28 | 19.28 | 19.02 | 19.03 | 246,885 | -0.04(-0.19%) |
Jan 06, 2005 | 19.06 | 19.21 | 19.06 | 19.07 | 499,569 | +0.07(+0.39%) |
Jan 05, 2005 | 18.90 | 19.02 | 18.81 | 18.99 | 698,452 | +0.27(+1.43%) |
Jan 04, 2005 | 19.09 | 19.09 | 18.71 | 18.73 | 369,856 | -0.46(-2.40%) |
Jan 03, 2005 | 19.42 | 19.43 | 19.19 | 19.19 | 385,497 | -0.14(-0.73%) |
Dec 31, 2004 | 19.27 | 19.36 | 19.19 | 19.33 | 211,288 | +0.16(+0.85%) |
Dec 30, 2004 | 19.13 | 19.22 | 18.99 | 19.16 | 204,142 | +0.41(+2.17%) |
Dec 29, 2004 | 18.72 | 18.78 | 18.62 | 18.76 | 552,424 | -0.36(-1.90%) |
Dec 28, 2004 | 18.99 | 19.18 | 18.99 | 19.12 | 164,230 | +0.10(+0.55%) |
Dec 27, 2004 | 19.01 | 19.10 | 18.96 | 19.02 | 239,739 | +0.13(+0.71%) |
Dec 23, 2004 | 18.76 | 18.91 | 18.76 | 18.88 | 151,421 | +0.07(+0.35%) |
Dec 22, 2004 | 18.80 | 18.86 | 18.72 | 18.82 | 267,245 | -0.04(-0.20%) |
Dec 21, 2004 | 18.76 | 18.94 | 18.72 | 18.85 | 593,010 | +0.14(+0.75%) |
Dec 20, 2004 | 18.69 | 18.87 | 18.68 | 18.71 | 330,753 | +0.03(+0.16%) |
Dec 17, 2004 | 18.70 | 18.82 | 18.63 | 18.68 | 331,562 | +0.05(+0.28%) |
Dec 16, 2004 | 18.62 | 18.73 | 18.54 | 18.63 | 397,228 | -0.06(-0.32%) |
Dec 15, 2004 | 18.58 | 18.71 | 18.58 | 18.69 | 390,216 | +0.19(+1.04%) |
Dec 14, 2004 | 18.41 | 18.50 | 18.39 | 18.50 | 205,760 | +0.04(+0.20%) |
Dec 13, 2004 | 18.39 | 18.52 | 18.28 | 18.46 | 443,746 | +0.19(+1.06%) |
Dec 10, 2004 | 18.06 | 18.28 | 18.05 | 18.27 | 501,996 | -0.05(-0.28%) |
Dec 09, 2004 | 18.06 | 18.36 | 18.06 | 18.32 | 428,105 | +0.04(+0.20%) |
Dec 08, 2004 | 18.05 | 18.29 | 18.05 | 18.28 | 411,925 | +0.33(+1.86%) |
Dec 07, 2004 | 18.04 | 18.24 | 17.89 | 17.95 | 395,205 | -0.05(-0.29%) |
Dec 06, 2004 | 18.02 | 18.11 | 17.96 | 18.00 | 521,412 | -0.30(-1.62%) |
Dec 03, 2004 | 18.21 | 18.33 | 18.16 | 18.30 | 341,540 | +0.23(+1.27%) |
Dec 02, 2004 | 17.97 | 18.16 | 17.97 | 18.07 | 324,011 | +0.10(+0.54%) |
Dec 01, 2004 | 17.67 | 18.01 | 17.67 | 17.97 | 333,720 | +0.21(+1.17%) |
Nov 30, 2004 | 17.89 | 17.90 | 17.73 | 17.76 | 709,239 | -0.36(-2.00%) |
Nov 29, 2004 | 18.17 | 18.24 | 18.11 | 18.13 | 401,542 | -0.08(-0.45%) |
Nov 26, 2004 | 18.18 | 18.28 | 18.17 | 18.21 | 245,941 | +0.02(+0.12%) |
Nov 24, 2004 | 18.12 | 18.18 | 18.01 | 18.18 | 296,909 | +0.27(+1.53%) |
Nov 23, 2004 | 17.92 | 18.10 | 17.84 | 17.91 | 334,664 | -0.16(-0.90%) |
Nov 22, 2004 | 17.95 | 18.07 | 17.87 | 18.07 | 342,754 | +0.09(+0.49%) |
Nov 19, 2004 | 18.19 | 18.19 | 17.96 | 17.98 | 352,057 | -0.21(-1.18%) |
Nov 18, 2004 | 18.18 | 18.32 | 18.11 | 18.20 | 598,673 | -0.32(-1.72%) |
Nov 17, 2004 | 18.47 | 18.59 | 18.39 | 18.52 | 941,697 | -0.18(-0.95%) |
Nov 16, 2004 | 18.58 | 18.73 | 18.58 | 18.70 | 222,749 | -0.10(-0.55%) |
Nov 15, 2004 | 18.91 | 18.91 | 18.73 | 18.80 | 779,624 | -0.07(-0.39%) |
Nov 12, 2004 | 18.74 | 18.87 | 18.59 | 18.87 | 419,341 | +0.28(+1.52%) |
Nov 11, 2004 | 18.40 | 18.60 | 18.40 | 18.59 | 631,708 | -0.16(-0.83%) |
Nov 10, 2004 | 18.79 | 18.82 | 18.66 | 18.75 | 739,173 | -0.04(-0.24%) |
Nov 09, 2004 | 18.62 | 18.80 | 18.62 | 18.79 | 279,920 | +0.13(+0.67%) |
Nov 08, 2004 | 18.65 | 18.75 | 18.55 | 18.67 | 405,048 | -0.02(-0.12%) |
Nov 05, 2004 | 18.56 | 18.86 | 18.56 | 18.69 | 354,619 | +0.22(+1.16%) |
Nov 04, 2004 | 18.26 | 18.53 | 18.22 | 18.47 | 343,428 | +0.13(+0.73%) |
Nov 03, 2004 | 18.36 | 18.49 | 18.34 | 18.34 | 219,378 | +0.06(+0.32%) |
Nov 02, 2004 | 18.13 | 18.36 | 18.09 | 18.28 | 345,316 | +0.23(+1.27%) |
Nov 01, 2004 | 17.95 | 18.11 | 17.90 | 18.05 | 321,450 | +0.04(+0.21%) |
Oct 29, 2004 | 17.99 | 18.06 | 17.84 | 18.01 | 475,433 | -0.34(-1.86%) |
Oct 28, 2004 | 18.32 | 18.50 | 18.32 | 18.36 | 374,305 | +0.34(+1.89%) |
Oct 27, 2004 | 17.80 | 18.06 | 17.69 | 18.01 | 304,325 | +0.36(+2.06%) |
Oct 26, 2004 | 17.54 | 17.70 | 17.47 | 17.65 | 214,659 | +0.01(+0.04%) |
Oct 25, 2004 | 17.47 | 17.76 | 17.47 | 17.64 | 173,264 | +0.09(+0.51%) |
Oct 22, 2004 | 17.76 | 17.76 | 17.54 | 17.55 | 193,085 | -0.05(-0.29%) |
Oct 21, 2004 | 17.51 | 17.68 | 17.48 | 17.61 | 332,102 | -0.07(-0.38%) |
Oct 20, 2004 | 17.61 | 17.67 | 17.49 | 17.67 | 185,669 | -0.02(-0.13%) |
Oct 19, 2004 | 17.73 | 17.86 | 17.67 | 17.70 | 229,087 | +0.01(+0.04%) |
Oct 18, 2004 | 17.73 | 17.73 | 17.54 | 17.69 | 700,475 | -0.08(-0.46%) |
Oct 15, 2004 | 17.79 | 17.88 | 17.73 | 17.77 | 574,268 | +0.04(+0.25%) |
Oct 14, 2004 | 18.24 | 18.24 | 17.73 | 17.73 | 503,479 | -0.13(-0.71%) |
Oct 13, 2004 | 18.01 | 18.01 | 17.81 | 17.85 | 243,110 | -0.33(-1.84%) |
Oct 12, 2004 | 18.24 | 18.25 | 18.07 | 18.18 | 179,736 | -0.22(-1.17%) |
Oct 11, 2004 | 18.47 | 18.50 | 18.37 | 18.40 | 144,544 | +0.04(+0.20%) |
Oct 08, 2004 | 18.35 | 18.50 | 18.35 | 18.36 | 136,724 | +0.17(+0.94%) |
Oct 07, 2004 | 18.32 | 18.41 | 18.16 | 18.19 | 254,436 | -0.12(-0.65%) |
Oct 06, 2004 | 18.31 | 18.33 | 18.23 | 18.31 | 250,660 | +0.00(+0.00%) |
Oct 05, 2004 | 18.36 | 18.47 | 18.27 | 18.31 | 214,794 | -0.19(-1.00%) |
Oct 04, 2004 | 18.41 | 18.50 | 18.37 | 18.50 | 328,866 | +0.13(+0.73%) |
Oct 01, 2004 | 18.36 | 18.49 | 18.24 | 18.36 | 213,850 | +0.30(+1.64%) |
Sep 30, 2004 | 17.87 | 18.10 | 17.87 | 18.07 | 246,346 | +0.32(+1.80%) |
Sep 29, 2004 | 17.61 | 17.77 | 17.55 | 17.75 | 503,344 | -0.16(-0.91%) |
Sep 28, 2004 | 17.84 | 17.98 | 17.70 | 17.91 | 560,380 | -0.22(-1.19%) |
Sep 27, 2004 | 18.15 | 18.24 | 18.10 | 18.13 | 1,004,935 | -0.17(-0.93%) |
Sep 24, 2004 | 18.36 | 18.48 | 18.28 | 18.30 | 461,949 | +0.07(+0.37%) |
Sep 23, 2004 | 18.30 | 18.35 | 18.21 | 18.23 | 264,414 | -0.07(-0.36%) |
Sep 22, 2004 | 18.41 | 18.41 | 18.28 | 18.30 | 329,270 | -0.52(-2.76%) |
Sep 21, 2004 | 18.62 | 18.83 | 18.62 | 18.82 | 288,415 | +0.22(+1.20%) |
Sep 20, 2004 | 18.65 | 18.68 | 18.55 | 18.59 | 248,773 | -0.02(-0.12%) |
Sep 17, 2004 | 18.71 | 18.74 | 18.58 | 18.62 | 238,660 | -0.02(-0.12%) |
Sep 16, 2004 | 18.50 | 18.82 | 18.50 | 18.64 | 160,859 | +0.02(+0.12%) |
Sep 15, 2004 | 18.82 | 18.83 | 18.56 | 18.62 | 345,855 | -0.20(-1.06%) |
Sep 14, 2004 | 18.71 | 18.84 | 18.71 | 18.82 | 491,209 | +0.24(+1.28%) |
Sep 13, 2004 | 18.47 | 18.65 | 18.47 | 18.58 | 516,288 | +0.16(+0.85%) |
Sep 10, 2004 | 18.21 | 18.49 | 18.21 | 18.42 | 247,424 | +0.24(+1.30%) |
Sep 09, 2004 | 18.26 | 18.28 | 18.13 | 18.18 | 243,514 | -0.24(-1.29%) |
Sep 08, 2004 | 18.46 | 18.53 | 18.41 | 18.42 | 177,309 | +0.00(+0.00%) |
Sep 07, 2004 | 18.28 | 18.45 | 18.28 | 18.42 | 452,376 | +0.61(+3.41%) |
Sep 03, 2004 | 17.87 | 17.98 | 17.78 | 17.81 | 383,474 | -0.50(-2.71%) |
Sep 02, 2004 | 18.07 | 18.31 | 18.07 | 18.31 | 267,515 | -0.08(-0.44%) |
Sep 01, 2004 | 18.39 | 18.50 | 18.36 | 18.39 | 239,199 | -0.13(-0.72%) |
Aug 31, 2004 | 18.37 | 18.53 | 18.36 | 18.53 | 238,930 | +0.10(+0.56%) |
Aug 30, 2004 | 18.33 | 18.52 | 18.33 | 18.42 | 279,111 | -0.08(-0.44%) |
Aug 27, 2004 | 18.47 | 18.53 | 18.41 | 18.50 | 198,344 | +0.16(+0.85%) |
Aug 26, 2004 | 18.35 | 18.39 | 18.24 | 18.35 | 161,803 | +0.11(+0.61%) |
Aug 25, 2004 | 18.04 | 18.30 | 18.04 | 18.24 | 300,145 | +0.40(+2.25%) |
Aug 24, 2004 | 17.84 | 17.93 | 17.76 | 17.84 | 240,143 | +0.02(+0.12%) |
Aug 23, 2004 | 17.75 | 17.97 | 17.73 | 17.81 | 296,100 | +0.07(+0.38%) |
Aug 20, 2004 | 17.43 | 17.77 | 17.43 | 17.75 | 169,219 | +0.27(+1.57%) |
Aug 19, 2004 | 17.50 | 17.57 | 17.42 | 17.47 | 185,130 | -0.22(-1.22%) |
Aug 18, 2004 | 17.43 | 17.74 | 17.34 | 17.69 | 422,847 | +0.35(+2.01%) |
Aug 17, 2004 | 17.38 | 17.49 | 17.32 | 17.34 | 276,819 | +0.13(+0.78%) |
Aug 16, 2004 | 16.80 | 17.22 | 16.80 | 17.21 | 242,435 | +0.01(+0.04%) |
Aug 13, 2004 | 17.14 | 17.21 | 16.98 | 17.20 | 384,688 | -0.23(-1.32%) |
Aug 12, 2004 | 17.54 | 17.56 | 17.34 | 17.43 | 243,919 | -0.17(-0.97%) |
Aug 11, 2004 | 17.47 | 17.74 | 17.44 | 17.60 | 428,105 | +0.33(+1.89%) |
Aug 10, 2004 | 16.91 | 17.32 | 16.91 | 17.27 | 196,052 | -0.02(-0.13%) |
Aug 09, 2004 | 17.32 | 17.49 | 17.28 | 17.30 | 223,154 | +0.07(+0.43%) |
Aug 06, 2004 | 17.24 | 17.29 | 17.15 | 17.22 | 221,805 | -0.15(-0.85%) |
Aug 05, 2004 | 17.39 | 17.84 | 17.37 | 17.37 | 244,997 | -0.44(-2.46%) |
Aug 04, 2004 | 17.58 | 17.87 | 17.58 | 17.81 | 173,129 | -0.04(-0.25%) |
Aug 03, 2004 | 17.90 | 17.98 | 17.84 | 17.85 | 182,838 | -0.24(-1.31%) |
Aug 02, 2004 | 17.95 | 18.13 | 17.92 | 18.09 | 338,034 | +0.09(+0.49%) |
Jul 30, 2004 | 17.95 | 18.09 | 17.88 | 18.00 | 220,187 | +0.24(+1.34%) |
Jul 29, 2004 | 17.74 | 17.84 | 17.44 | 17.76 | 330,214 | +0.21(+1.18%) |
Jul 28, 2004 | 17.32 | 17.61 | 17.21 | 17.55 | 721,374 | +0.44(+2.56%) |
Jul 27, 2004 | 16.98 | 17.12 | 16.94 | 17.12 | 412,464 | +0.02(+0.13%) |
Jul 26, 2004 | 17.23 | 17.24 | 16.98 | 17.09 | 456,691 | +0.29(+1.72%) |
Jul 23, 2004 | 16.84 | 17.01 | 16.80 | 16.81 | 241,492 | -0.41(-2.37%) |
Jul 22, 2004 | 17.32 | 17.34 | 17.04 | 17.21 | 266,976 | +0.12(+0.69%) |
Jul 21, 2004 | 17.21 | 17.39 | 17.07 | 17.09 | 155,466 | -0.04(-0.26%) |
Jul 20, 2004 | 16.96 | 17.17 | 16.92 | 17.14 | 349,765 | +0.10(+0.61%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.95 | 17.04 | 294,752 | +0.05(+0.31%) |
Jul 16, 2004 | 17.04 | 17.21 | 16.98 | 16.98 | 162,477 | +0.04(+0.22%) |
Jul 15, 2004 | 17.17 | 17.19 | 16.95 | 16.95 | 505,366 | -0.04(-0.22%) |
Jul 14, 2004 | 17.02 | 17.17 | 16.92 | 16.98 | 252,953 | -0.54(-3.09%) |
Jul 13, 2004 | 17.32 | 17.54 | 17.15 | 17.52 | 356,507 | +0.55(+3.23%) |
Jul 12, 2004 | 16.95 | 17.03 | 16.84 | 16.98 | 327,787 | -0.07(-0.39%) |
Jul 09, 2004 | 16.91 | 17.13 | 16.91 | 17.04 | 421,768 | +0.26(+1.55%) |
Jul 08, 2004 | 16.86 | 16.98 | 16.73 | 16.78 | 368,912 | -0.45(-2.62%) |
Jul 07, 2004 | 17.15 | 17.43 | 17.15 | 17.24 | 245,537 | -0.04(-0.21%) |
Jul 06, 2004 | 17.38 | 17.39 | 17.24 | 17.27 | 257,133 | -0.22(-1.23%) |
Jul 02, 2004 | 17.54 | 17.65 | 17.48 | 17.49 | 292,190 | -0.32(-1.79%) |
Jul 01, 2004 | 18.13 | 18.16 | 17.73 | 17.81 | 473,815 | -0.23(-1.27%) |
Jun 30, 2004 | 18.10 | 18.10 | 17.95 | 18.04 | 347,878 | -0.12(-0.65%) |
Jun 29, 2004 | 18.20 | 18.20 | 18.02 | 18.16 | 299,471 | +0.11(+0.62%) |
Jun 28, 2004 | 18.24 | 18.43 | 17.97 | 18.04 | 632,652 | +0.03(+0.16%) |
Jun 25, 2004 | 17.98 | 18.10 | 17.96 | 18.01 | 366,080 | -0.07(-0.41%) |
Jun 24, 2004 | 17.98 | 18.25 | 17.98 | 18.09 | 1,149,345 | +0.13(+0.74%) |
Jun 23, 2004 | 17.73 | 17.98 | 17.71 | 17.96 | 750,364 | +0.63(+3.64%) |
Jun 22, 2004 | 17.29 | 17.40 | 17.25 | 17.32 | 444,420 | +0.20(+1.17%) |
Jun 21, 2004 | 17.27 | 17.27 | 17.08 | 17.12 | 442,263 | +0.06(+0.35%) |
Jun 18, 2004 | 16.91 | 17.17 | 16.91 | 17.07 | 484,736 | +0.24(+1.41%) |
Jun 17, 2004 | 16.86 | 17.01 | 16.81 | 16.83 | 274,661 | -0.04(-0.22%) |
Jun 16, 2004 | 16.82 | 16.91 | 16.77 | 16.86 | 437,274 | +0.17(+1.02%) |
Jun 15, 2004 | 16.40 | 16.85 | 16.40 | 16.69 | 339,383 | +0.45(+2.79%) |
Jun 14, 2004 | 16.24 | 16.32 | 16.23 | 16.24 | 373,362 | -0.50(-3.01%) |
Jun 10, 2004 | 16.61 | 16.81 | 16.61 | 16.75 | 183,242 | +0.17(+1.03%) |
Jun 09, 2004 | 16.76 | 16.82 | 16.52 | 16.58 | 273,178 | -0.38(-2.23%) |
Jun 08, 2004 | 16.80 | 16.98 | 16.69 | 16.95 | 379,294 | +0.01(+0.04%) |
Jun 07, 2004 | 16.65 | 16.95 | 16.63 | 16.95 | 494,310 | +0.48(+2.93%) |
Jun 04, 2004 | 16.32 | 16.50 | 16.30 | 16.46 | 570,358 | +0.52(+3.26%) |
Jun 03, 2004 | 15.97 | 16.13 | 15.84 | 15.95 | 353,136 | -0.21(-1.29%) |
Jun 02, 2004 | 16.02 | 16.20 | 15.91 | 16.15 | 218,839 | +0.21(+1.30%) |
Jun 01, 2004 | 16.13 | 16.13 | 15.85 | 15.95 | 346,529 | -0.07(-0.46%) |
May 28, 2004 | 15.95 | 16.16 | 15.87 | 16.02 | 400,599 | +0.04(+0.23%) |
May 27, 2004 | 15.75 | 16.02 | 15.75 | 15.98 | 423,251 | +0.56(+3.61%) |
May 26, 2004 | 15.46 | 15.52 | 15.37 | 15.43 | 555,121 | -0.12(-0.76%) |
May 25, 2004 | 15.20 | 15.57 | 15.14 | 15.54 | 482,040 | +0.20(+1.31%) |
May 24, 2004 | 15.31 | 15.37 | 15.27 | 15.34 | 539,885 | +0.03(+0.19%) |
May 21, 2004 | 15.37 | 15.45 | 15.30 | 15.31 | 638,180 | +0.11(+0.73%) |
May 20, 2004 | 15.14 | 15.26 | 15.06 | 15.20 | 679,171 | +0.22(+1.44%) |
May 19, 2004 | 15.28 | 15.45 | 14.99 | 14.99 | 509,142 | -0.22(-1.41%) |
May 18, 2004 | 15.20 | 15.26 | 15.10 | 15.20 | 413,813 | -0.07(-0.44%) |
May 17, 2004 | 15.20 | 15.29 | 15.13 | 15.27 | 705,599 | +0.10(+0.69%) |
May 14, 2004 | 15.12 | 15.27 | 15.08 | 15.17 | 282,347 | +0.16(+1.04%) |
May 13, 2004 | 15.00 | 15.06 | 14.88 | 15.01 | 523,300 | -0.30(-1.99%) |
May 12, 2004 | 15.43 | 15.43 | 15.03 | 15.31 | 884,122 | +0.47(+3.20%) |
May 11, 2004 | 14.60 | 14.94 | 14.60 | 14.84 | 770,320 | +0.27(+1.88%) |
May 10, 2004 | 14.46 | 14.57 | 14.28 | 14.57 | 1,224,989 | -0.23(-1.55%) |
May 07, 2004 | 14.83 | 14.88 | 14.76 | 14.80 | 976,215 | -0.11(-0.75%) |
May 06, 2004 | 14.97 | 14.97 | 14.83 | 14.91 | 938,596 | -0.12(-0.79%) |
May 05, 2004 | 14.94 | 15.06 | 14.91 | 15.03 | 579,796 | +0.13(+0.85%) |
May 04, 2004 | 14.80 | 15.04 | 14.72 | 14.90 | 559,436 | +0.24(+1.62%) |