Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.95 | 13.06 | 12.92 | 12.98 | 1,634,133 | +0.03(+0.21%) |
Dec 30, 2004 | 12.99 | 13.03 | 12.92 | 12.95 | 986,346 | -0.07(-0.52%) |
Dec 29, 2004 | 12.94 | 13.03 | 12.94 | 13.02 | 1,534,531 | -0.06(-0.46%) |
Dec 28, 2004 | 13.04 | 13.13 | 13.02 | 13.08 | 1,122,722 | +0.09(+0.67%) |
Dec 27, 2004 | 13.06 | 13.10 | 12.99 | 12.99 | 1,152,201 | +0.06(+0.47%) |
Dec 23, 2004 | 12.94 | 12.96 | 12.87 | 12.93 | 838,952 | +0.04(+0.31%) |
Dec 22, 2004 | 12.93 | 12.96 | 12.85 | 12.89 | 1,301,381 | -0.09(-0.67%) |
Dec 21, 2004 | 12.92 | 13.04 | 12.85 | 12.98 | 1,388,179 | +0.28(+2.22%) |
Dec 20, 2004 | 12.81 | 12.83 | 12.61 | 12.69 | 1,497,459 | -0.15(-1.20%) |
Dec 17, 2004 | 12.90 | 12.95 | 12.80 | 12.85 | 2,531,299 | -0.15(-1.14%) |
Dec 16, 2004 | 13.12 | 13.18 | 12.92 | 13.00 | 1,799,393 | -0.28(-2.08%) |
Dec 15, 2004 | 13.29 | 13.33 | 13.21 | 13.27 | 1,423,762 | +0.02(+0.15%) |
Dec 14, 2004 | 13.16 | 13.27 | 13.16 | 13.25 | 1,677,160 | -0.01(-0.05%) |
Dec 13, 2004 | 13.17 | 13.31 | 13.12 | 13.26 | 1,298,403 | +0.11(+0.82%) |
Dec 10, 2004 | 13.14 | 13.20 | 13.07 | 13.15 | 1,646,193 | -0.22(-1.66%) |
Dec 09, 2004 | 13.22 | 13.42 | 13.10 | 13.37 | 3,634,220 | -0.15(-1.14%) |
Dec 08, 2004 | 13.55 | 13.57 | 13.41 | 13.53 | 1,697,706 | -0.06(-0.44%) |
Dec 07, 2004 | 13.79 | 13.89 | 13.58 | 13.59 | 2,418,595 | -0.12(-0.88%) |
Dec 06, 2004 | 13.68 | 13.80 | 13.62 | 13.71 | 1,029,819 | -0.01(-0.10%) |
Dec 03, 2004 | 13.75 | 13.86 | 13.69 | 13.72 | 3,366,231 | +0.28(+2.10%) |
Dec 02, 2004 | 13.55 | 13.57 | 13.43 | 13.44 | 2,620,926 | -0.13(-0.94%) |
Dec 01, 2004 | 13.37 | 13.59 | 13.31 | 13.57 | 2,320,183 | +0.13(+1.00%) |
Nov 30, 2004 | 13.66 | 13.67 | 13.39 | 13.43 | 3,185,786 | -0.14(-1.04%) |
Nov 29, 2004 | 13.76 | 13.81 | 13.55 | 13.57 | 1,505,648 | +0.05(+0.40%) |
Nov 26, 2004 | 13.47 | 13.54 | 13.44 | 13.52 | 1,058,107 | -0.02(-0.15%) |
Nov 24, 2004 | 13.64 | 13.66 | 13.46 | 13.54 | 2,217,901 | -0.17(-1.22%) |
Nov 23, 2004 | 13.80 | 13.88 | 13.59 | 13.71 | 1,173,193 | -0.13(-0.97%) |
Nov 22, 2004 | 13.73 | 13.85 | 13.68 | 13.84 | 1,861,179 | +0.13(+0.93%) |
Nov 19, 2004 | 14.15 | 14.15 | 13.71 | 13.72 | 3,698,090 | -0.43(-3.04%) |
Nov 18, 2004 | 14.05 | 14.19 | 13.99 | 14.15 | 3,134,570 | +0.11(+0.77%) |
Nov 17, 2004 | 13.86 | 14.21 | 13.84 | 14.04 | 2,646,087 | +0.46(+3.36%) |
Nov 16, 2004 | 13.63 | 13.64 | 13.53 | 13.58 | 2,456,262 | -0.17(-1.27%) |
Nov 15, 2004 | 13.74 | 13.80 | 13.70 | 13.76 | 2,817,153 | +0.00(+0.00%) |
Nov 12, 2004 | 13.66 | 13.80 | 13.53 | 13.76 | 3,002,512 | +0.14(+1.04%) |
Nov 11, 2004 | 13.34 | 13.67 | 13.31 | 13.61 | 3,754,963 | +0.46(+3.47%) |
Nov 10, 2004 | 13.35 | 13.39 | 13.14 | 13.16 | 4,476,001 | -0.09(-0.71%) |
Nov 09, 2004 | 13.23 | 13.33 | 13.21 | 13.25 | 3,722,209 | +0.03(+0.20%) |
Nov 08, 2004 | 13.21 | 13.29 | 13.18 | 13.23 | 4,294,960 | +0.29(+2.23%) |
Nov 05, 2004 | 12.88 | 13.02 | 12.87 | 12.94 | 1,975,223 | +0.19(+1.48%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.53 | 12.75 | 2,473,235 | +0.20(+1.61%) |
Nov 03, 2004 | 12.86 | 12.88 | 12.53 | 12.55 | 4,449,947 | +0.17(+1.41%) |
Nov 02, 2004 | 12.37 | 12.51 | 12.34 | 12.37 | 1,556,119 | -0.11(-0.91%) |
Nov 01, 2004 | 12.43 | 12.52 | 12.40 | 12.49 | 931,706 | +0.05(+0.43%) |
Oct 29, 2004 | 12.39 | 12.48 | 12.35 | 12.43 | 1,136,270 | +0.05(+0.43%) |
Oct 28, 2004 | 12.34 | 12.48 | 12.31 | 12.38 | 3,686,478 | +0.04(+0.33%) |
Oct 27, 2004 | 12.06 | 12.38 | 12.02 | 12.34 | 3,795,906 | +0.29(+2.40%) |
Oct 26, 2004 | 12.01 | 12.06 | 11.95 | 12.05 | 1,974,478 | -0.03(-0.22%) |
Oct 25, 2004 | 12.04 | 12.17 | 12.02 | 12.08 | 3,535,957 | +0.07(+0.56%) |
Oct 22, 2004 | 12.21 | 12.22 | 11.92 | 12.01 | 3,247,274 | -0.23(-1.87%) |
Oct 21, 2004 | 11.96 | 12.27 | 11.92 | 12.24 | 7,423,278 | +0.35(+2.94%) |
Oct 20, 2004 | 11.77 | 11.93 | 11.75 | 11.89 | 2,585,194 | +0.17(+1.43%) |
Oct 19, 2004 | 11.90 | 11.96 | 11.67 | 11.72 | 3,463,898 | -0.03(-0.29%) |
Oct 18, 2004 | 11.67 | 11.77 | 11.59 | 11.75 | 1,491,057 | -0.01(-0.11%) |
Oct 15, 2004 | 11.73 | 11.83 | 11.67 | 11.77 | 3,002,214 | +0.26(+2.22%) |
Oct 14, 2004 | 11.70 | 11.75 | 11.50 | 11.51 | 3,718,636 | -0.13(-1.10%) |
Oct 13, 2004 | 11.72 | 11.75 | 11.61 | 11.64 | 2,722,166 | +0.10(+0.87%) |
Oct 12, 2004 | 11.47 | 11.59 | 11.43 | 11.54 | 2,237,851 | -0.31(-2.61%) |
Oct 11, 2004 | 11.81 | 11.89 | 11.75 | 11.85 | 1,297,361 | -0.05(-0.40%) |
Oct 08, 2004 | 12.03 | 12.11 | 11.85 | 11.90 | 2,919,137 | -0.10(-0.84%) |
Oct 07, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 2,007,977 | -0.19(-1.54%) |
Oct 06, 2004 | 12.00 | 12.22 | 11.96 | 12.18 | 1,310,761 | +0.12(+1.00%) |
Oct 05, 2004 | 12.06 | 12.18 | 12.02 | 12.06 | 2,127,976 | -0.06(-0.50%) |
Oct 04, 2004 | 12.17 | 12.24 | 12.11 | 12.12 | 2,161,475 | +0.01(+0.06%) |
Oct 01, 2004 | 11.75 | 12.22 | 11.72 | 12.12 | 4,333,670 | +0.51(+4.40%) |
Sep 30, 2004 | 11.63 | 11.75 | 11.55 | 11.61 | 2,084,949 | -0.10(-0.86%) |
Sep 29, 2004 | 11.55 | 11.73 | 11.53 | 11.71 | 2,607,378 | +0.11(+0.99%) |
Sep 28, 2004 | 11.61 | 11.65 | 11.51 | 11.59 | 2,209,415 | +0.00(+0.00%) |
Sep 27, 2004 | 11.61 | 11.71 | 11.55 | 11.59 | 1,857,903 | -0.19(-1.60%) |
Sep 24, 2004 | 11.98 | 12.00 | 11.72 | 11.78 | 2,998,045 | -0.13(-1.13%) |
Sep 23, 2004 | 12.02 | 12.03 | 11.83 | 11.92 | 2,905,291 | -0.11(-0.95%) |
Sep 22, 2004 | 12.21 | 12.22 | 12.00 | 12.03 | 2,456,411 | -0.52(-4.12%) |
Sep 21, 2004 | 12.51 | 12.62 | 12.43 | 12.55 | 2,734,523 | +0.38(+3.09%) |
Sep 20, 2004 | 11.90 | 12.26 | 11.86 | 12.17 | 3,899,528 | +0.03(+0.28%) |
Sep 17, 2004 | 12.12 | 12.18 | 12.02 | 12.14 | 1,700,832 | +0.17(+1.40%) |
Sep 16, 2004 | 11.92 | 12.11 | 11.92 | 11.97 | 2,722,910 | -0.05(-0.39%) |
Sep 15, 2004 | 12.15 | 12.20 | 11.92 | 12.02 | 2,056,215 | -0.32(-2.56%) |
Sep 14, 2004 | 12.23 | 12.37 | 12.18 | 12.33 | 2,113,088 | +0.10(+0.82%) |
Sep 13, 2004 | 12.22 | 12.45 | 12.15 | 12.23 | 4,650,938 | +0.17(+1.39%) |
Sep 10, 2004 | 11.91 | 12.16 | 11.88 | 12.06 | 3,623,798 | +0.44(+3.76%) |
Sep 09, 2004 | 11.45 | 11.76 | 11.34 | 11.63 | 5,085,526 | +0.54(+4.85%) |
Sep 08, 2004 | 11.02 | 11.17 | 11.00 | 11.09 | 2,580,728 | -0.01(-0.12%) |
Sep 07, 2004 | 11.24 | 11.25 | 11.06 | 11.10 | 2,254,973 | +0.07(+0.67%) |
Sep 03, 2004 | 11.04 | 11.20 | 10.99 | 11.03 | 2,695,516 | -0.52(-4.53%) |
Sep 02, 2004 | 11.34 | 11.56 | 11.31 | 11.55 | 1,743,115 | +0.08(+0.70%) |
Sep 01, 2004 | 11.38 | 11.53 | 11.35 | 11.47 | 2,213,584 | -0.02(-0.18%) |
Aug 31, 2004 | 11.49 | 11.50 | 11.34 | 11.49 | 1,710,212 | +0.01(+0.06%) |
Aug 30, 2004 | 11.57 | 11.61 | 11.49 | 11.49 | 1,593,488 | -0.24(-2.01%) |
Aug 27, 2004 | 11.69 | 11.79 | 11.57 | 11.72 | 2,460,282 | -0.12(-1.02%) |
Aug 26, 2004 | 11.81 | 11.89 | 11.77 | 11.84 | 1,079,397 | -0.03(-0.23%) |
Aug 25, 2004 | 11.72 | 11.94 | 11.68 | 11.87 | 1,608,228 | +0.04(+0.34%) |
Aug 24, 2004 | 12.03 | 12.04 | 11.75 | 11.83 | 1,931,749 | -0.09(-0.73%) |
Aug 23, 2004 | 11.97 | 12.05 | 11.91 | 11.92 | 2,014,230 | -0.07(-0.62%) |
Aug 20, 2004 | 11.84 | 12.02 | 11.83 | 11.99 | 1,492,546 | -0.03(-0.22%) |
Aug 19, 2004 | 12.04 | 12.14 | 11.94 | 12.02 | 1,932,791 | -0.17(-1.43%) |
Aug 18, 2004 | 11.80 | 12.22 | 11.77 | 12.19 | 2,440,332 | +0.30(+2.48%) |
Aug 17, 2004 | 11.87 | 12.02 | 11.87 | 11.90 | 2,195,271 | +0.10(+0.85%) |
Aug 16, 2004 | 11.71 | 11.87 | 11.67 | 11.79 | 2,035,222 | +0.31(+2.69%) |
Aug 13, 2004 | 11.53 | 11.59 | 11.37 | 11.49 | 2,997,450 | +0.27(+2.40%) |
Aug 12, 2004 | 11.28 | 11.36 | 11.11 | 11.22 | 2,281,623 | -0.26(-2.28%) |
Aug 11, 2004 | 11.35 | 11.50 | 11.28 | 11.48 | 2,627,179 | -0.42(-3.55%) |
Aug 10, 2004 | 11.88 | 11.97 | 11.82 | 11.90 | 1,698,897 | +0.13(+1.14%) |
Aug 09, 2004 | 11.86 | 11.90 | 11.73 | 11.77 | 1,073,591 | +0.14(+1.21%) |
Aug 06, 2004 | 11.86 | 11.89 | 11.60 | 11.63 | 1,756,812 | -0.28(-2.31%) |
Aug 05, 2004 | 12.13 | 12.15 | 11.90 | 11.90 | 1,978,945 | -0.23(-1.88%) |
Aug 04, 2004 | 11.90 | 12.23 | 11.90 | 12.13 | 2,989,112 | -0.05(-0.44%) |
Aug 03, 2004 | 12.33 | 12.39 | 12.18 | 12.18 | 1,676,862 | -0.36(-2.84%) |
Aug 02, 2004 | 12.29 | 12.55 | 12.26 | 12.54 | 3,247,274 | +0.01(+0.05%) |
Jul 30, 2004 | 12.46 | 12.60 | 12.43 | 12.53 | 2,506,584 | +0.00(+0.00%) |
Jul 29, 2004 | 12.31 | 12.64 | 12.29 | 12.53 | 4,047,369 | +0.21(+1.75%) |
Jul 28, 2004 | 12.18 | 12.37 | 12.04 | 12.32 | 2,257,802 | -0.11(-0.87%) |
Jul 27, 2004 | 12.47 | 12.49 | 12.20 | 12.43 | 2,611,993 | -0.27(-2.12%) |
Jul 26, 2004 | 12.79 | 12.81 | 12.55 | 12.69 | 2,141,673 | +0.06(+0.48%) |
Jul 23, 2004 | 12.98 | 12.99 | 12.55 | 12.63 | 3,553,823 | -0.65(-4.90%) |
Jul 22, 2004 | 13.18 | 13.37 | 13.06 | 13.29 | 4,033,374 | -0.11(-0.80%) |
Jul 21, 2004 | 13.86 | 13.86 | 13.31 | 13.39 | 3,906,377 | -0.18(-1.34%) |
Jul 20, 2004 | 13.41 | 13.61 | 13.33 | 13.57 | 2,008,721 | +0.16(+1.20%) |
Jul 19, 2004 | 13.41 | 13.49 | 13.27 | 13.41 | 2,129,316 | +0.01(+0.10%) |
Jul 16, 2004 | 13.72 | 13.74 | 13.36 | 13.40 | 3,065,191 | +0.03(+0.20%) |
Jul 15, 2004 | 13.31 | 13.51 | 13.29 | 13.37 | 5,709,641 | -0.34(-2.50%) |
Jul 14, 2004 | 13.72 | 13.86 | 13.61 | 13.72 | 2,828,915 | -0.34(-2.44%) |
Jul 13, 2004 | 14.02 | 14.08 | 13.94 | 14.06 | 2,041,922 | -0.04(-0.29%) |
Jul 12, 2004 | 14.00 | 14.11 | 13.87 | 14.10 | 2,557,204 | -0.19(-1.36%) |
Jul 09, 2004 | 14.27 | 14.33 | 14.19 | 14.29 | 2,394,774 | +0.27(+1.92%) |
Jul 08, 2004 | 14.03 | 14.23 | 14.02 | 14.02 | 1,868,772 | -0.17(-1.23%) |
Jul 07, 2004 | 14.21 | 14.33 | 14.17 | 14.20 | 2,244,998 | +0.06(+0.43%) |
Jul 06, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 2,979,435 | -0.32(-2.18%) |
Jul 02, 2004 | 14.51 | 14.57 | 14.45 | 14.45 | 3,079,931 | -0.04(-0.28%) |
Jul 01, 2004 | 14.86 | 14.87 | 14.39 | 14.49 | 2,095,222 | -0.29(-1.95%) |
Jun 30, 2004 | 14.65 | 14.86 | 14.64 | 14.78 | 1,577,111 | +0.34(+2.32%) |
Jun 29, 2004 | 14.37 | 14.45 | 14.32 | 14.45 | 1,224,409 | +0.07(+0.51%) |
Jun 28, 2004 | 14.64 | 14.65 | 14.28 | 14.37 | 1,669,269 | -0.05(-0.33%) |
Jun 25, 2004 | 14.29 | 14.48 | 14.29 | 14.42 | 1,805,646 | +0.04(+0.28%) |
Jun 24, 2004 | 14.41 | 14.53 | 14.35 | 14.38 | 1,538,848 | -0.04(-0.28%) |
Jun 23, 2004 | 14.28 | 14.45 | 14.14 | 14.42 | 1,816,216 | +0.09(+0.66%) |
Jun 22, 2004 | 14.17 | 14.37 | 14.06 | 14.33 | 1,938,747 | +0.19(+1.38%) |
Jun 21, 2004 | 14.27 | 14.33 | 14.09 | 14.13 | 1,573,389 | -0.02(-0.14%) |
Jun 18, 2004 | 14.04 | 14.28 | 14.04 | 14.15 | 1,402,472 | -0.03(-0.24%) |
Jun 17, 2004 | 14.33 | 14.35 | 14.13 | 14.19 | 2,156,711 | -0.18(-1.26%) |
Jun 16, 2004 | 14.43 | 14.46 | 14.29 | 14.37 | 1,013,889 | -0.17(-1.20%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.49 | 14.54 | 1,592,148 | +0.17(+1.22%) |
Jun 14, 2004 | 14.34 | 14.39 | 14.23 | 14.37 | 1,357,510 | -0.42(-2.86%) |
Jun 10, 2004 | 14.82 | 14.84 | 14.71 | 14.79 | 1,198,205 | +0.11(+0.78%) |
Jun 09, 2004 | 14.94 | 14.95 | 14.67 | 14.68 | 1,236,468 | -0.55(-3.62%) |
Jun 08, 2004 | 15.06 | 15.23 | 15.01 | 15.23 | 1,363,167 | -0.10(-0.66%) |
Jun 07, 2004 | 15.18 | 15.38 | 15.07 | 15.33 | 1,601,081 | +0.37(+2.47%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.89 | 14.96 | 1,378,502 | +0.30(+2.06%) |
Jun 03, 2004 | 14.62 | 14.74 | 14.57 | 14.66 | 1,876,216 | -0.22(-1.49%) |
Jun 02, 2004 | 15.03 | 15.03 | 14.73 | 14.88 | 2,392,987 | -0.09(-0.63%) |
Jun 01, 2004 | 14.87 | 14.97 | 14.80 | 14.97 | 906,694 | -0.17(-1.15%) |
May 28, 2004 | 15.07 | 15.18 | 15.00 | 15.15 | 950,018 | -0.03(-0.22%) |
May 27, 2004 | 15.15 | 15.25 | 15.05 | 15.18 | 1,748,624 | +0.21(+1.44%) |
May 26, 2004 | 14.88 | 15.00 | 14.82 | 14.96 | 2,491,249 | +0.21(+1.41%) |
May 25, 2004 | 14.33 | 14.78 | 14.27 | 14.76 | 1,713,339 | +0.45(+3.15%) |
May 24, 2004 | 14.36 | 14.41 | 14.27 | 14.31 | 1,107,685 | +0.10(+0.71%) |
May 21, 2004 | 14.31 | 14.33 | 14.11 | 14.21 | 1,188,379 | +0.05(+0.33%) |
May 20, 2004 | 14.24 | 14.32 | 14.04 | 14.16 | 1,235,873 | -0.17(-1.22%) |
May 19, 2004 | 14.52 | 14.68 | 14.33 | 14.33 | 2,154,180 | +0.36(+2.55%) |
May 18, 2004 | 13.99 | 14.07 | 13.89 | 13.98 | 1,371,058 | +0.26(+1.86%) |
May 17, 2004 | 13.70 | 13.86 | 13.65 | 13.72 | 2,607,378 | -0.16(-1.16%) |
May 14, 2004 | 14.04 | 14.06 | 13.81 | 13.88 | 1,945,297 | -0.27(-1.90%) |
May 13, 2004 | 13.96 | 14.19 | 13.90 | 14.15 | 2,370,208 | -0.19(-1.36%) |
May 12, 2004 | 14.35 | 14.37 | 13.98 | 14.35 | 2,315,866 | -0.23(-1.57%) |
May 11, 2004 | 14.42 | 14.60 | 14.34 | 14.58 | 2,519,835 | +0.34(+2.36%) |
May 10, 2004 | 14.20 | 14.31 | 14.11 | 14.24 | 2,288,620 | -0.29(-1.99%) |
May 07, 2004 | 14.56 | 14.69 | 14.45 | 14.53 | 3,072,189 | -0.24(-1.59%) |
May 06, 2004 | 14.79 | 14.81 | 14.45 | 14.76 | 2,635,219 | -0.48(-3.13%) |
May 05, 2004 | 15.12 | 15.28 | 15.07 | 15.24 | 1,545,697 | +0.26(+1.75%) |
May 04, 2004 | 15.01 | 15.22 | 14.86 | 14.98 | 1,802,966 | +0.18(+1.23%) |
May 03, 2004 | 14.86 | 15.02 | 14.64 | 14.80 | 3,411,938 | +0.17(+1.19%) |
Apr 30, 2004 | 14.90 | 14.91 | 14.57 | 14.62 | 1,898,548 | -0.01(-0.09%) |
Apr 29, 2004 | 14.86 | 15.04 | 14.54 | 14.64 | 4,503,991 | -0.23(-1.54%) |
Apr 28, 2004 | 15.03 | 15.05 | 14.80 | 14.86 | 1,544,357 | -0.32(-2.08%) |
Apr 27, 2004 | 15.28 | 15.39 | 15.11 | 15.18 | 1,169,322 | -0.07(-0.48%) |
Apr 26, 2004 | 15.52 | 15.56 | 15.20 | 15.25 | 1,387,137 | -0.20(-1.30%) |
Apr 23, 2004 | 15.39 | 15.50 | 15.28 | 15.46 | 1,724,058 | +0.19(+1.23%) |
Apr 22, 2004 | 15.17 | 15.39 | 14.97 | 15.27 | 4,918,182 | +0.24(+1.61%) |
Apr 21, 2004 | 15.07 | 15.15 | 14.98 | 15.03 | 3,117,151 | +0.04(+0.27%) |
Apr 20, 2004 | 15.36 | 15.43 | 14.98 | 14.98 | 1,175,129 | -0.35(-2.28%) |
Apr 19, 2004 | 15.18 | 15.44 | 15.09 | 15.33 | 1,637,706 | +0.15(+1.02%) |
Apr 16, 2004 | 14.98 | 15.25 | 14.90 | 15.18 | 2,059,937 | -0.04(-0.26%) |
Apr 15, 2004 | 15.46 | 15.46 | 15.14 | 15.22 | 2,419,041 | -0.16(-1.05%) |
Apr 14, 2004 | 15.33 | 15.52 | 15.26 | 15.38 | 3,991,091 | -0.19(-1.25%) |
Apr 13, 2004 | 15.86 | 15.86 | 15.50 | 15.58 | 1,937,109 | -0.33(-2.07%) |
Apr 12, 2004 | 16.02 | 16.02 | 15.68 | 15.91 | 1,138,057 | +0.01(+0.04%) |
Apr 08, 2004 | 15.93 | 15.97 | 15.72 | 15.90 | 1,569,220 | -0.01(-0.04%) |
Apr 07, 2004 | 15.85 | 16.05 | 15.74 | 15.91 | 1,606,143 | +0.04(+0.25%) |
Apr 06, 2004 | 15.81 | 15.95 | 15.69 | 15.86 | 2,190,507 | -0.76(-4.57%) |
Apr 05, 2004 | 16.49 | 16.62 | 16.33 | 16.62 | 1,136,568 | +0.01(+0.04%) |
Apr 02, 2004 | 16.52 | 16.67 | 16.44 | 16.62 | 2,036,413 | +0.28(+1.73%) |
Apr 01, 2004 | 16.18 | 16.38 | 16.13 | 16.34 | 1,817,556 | +0.48(+3.05%) |
Mar 31, 2004 | 15.95 | 16.02 | 15.82 | 15.85 | 1,474,233 | +0.03(+0.21%) |
Mar 30, 2004 | 15.67 | 15.86 | 15.62 | 15.82 | 1,806,539 | -0.12(-0.76%) |
Mar 29, 2004 | 15.86 | 16.03 | 15.85 | 15.94 | 1,698,897 | +0.52(+3.35%) |
Mar 26, 2004 | 15.49 | 15.56 | 15.32 | 15.42 | 1,815,621 | -0.33(-2.09%) |
Mar 25, 2004 | 15.45 | 15.75 | 15.43 | 15.75 | 2,732,588 | +0.58(+3.85%) |
Mar 24, 2004 | 15.05 | 15.27 | 14.96 | 15.17 | 3,826,725 | -0.12(-0.79%) |
Mar 23, 2004 | 15.60 | 15.60 | 15.21 | 15.29 | 2,190,358 | -0.15(-0.96%) |
Mar 22, 2004 | 15.47 | 15.52 | 15.29 | 15.44 | 1,499,841 | -0.12(-0.78%) |
Mar 19, 2004 | 15.84 | 15.93 | 15.55 | 15.56 | 2,076,612 | -0.50(-3.10%) |
Mar 18, 2004 | 15.98 | 16.11 | 15.91 | 16.05 | 1,611,205 | -0.14(-0.87%) |
Mar 17, 2004 | 15.99 | 16.27 | 15.96 | 16.19 | 1,799,095 | +0.38(+2.42%) |
Mar 16, 2004 | 16.01 | 16.04 | 15.60 | 15.81 | 2,130,507 | +0.18(+1.16%) |
Mar 15, 2004 | 15.91 | 15.97 | 15.52 | 15.63 | 2,584,599 | -0.69(-4.24%) |
Mar 12, 2004 | 16.34 | 16.42 | 16.16 | 16.32 | 3,061,022 | +0.28(+1.72%) |
Mar 11, 2004 | 16.13 | 16.36 | 16.02 | 16.05 | 4,165,581 | -0.44(-2.65%) |
Mar 10, 2004 | 16.67 | 16.72 | 16.42 | 16.48 | 3,509,903 | -0.67(-3.92%) |
Mar 09, 2004 | 17.19 | 17.24 | 16.96 | 17.15 | 2,078,249 | -0.11(-0.66%) |
Mar 08, 2004 | 17.64 | 17.70 | 17.24 | 17.27 | 2,997,301 | -0.34(-1.94%) |
Mar 05, 2004 | 17.51 | 17.78 | 17.50 | 17.61 | 1,885,596 | -0.19(-1.06%) |
Mar 04, 2004 | 17.41 | 17.80 | 17.34 | 17.80 | 2,451,200 | +0.50(+2.91%) |
Mar 03, 2004 | 17.34 | 17.37 | 17.07 | 17.30 | 1,868,176 | -0.11(-0.66%) |
Mar 02, 2004 | 17.41 | 17.60 | 17.36 | 17.41 | 2,684,201 | -0.11(-0.61%) |
Mar 01, 2004 | 17.30 | 17.56 | 17.19 | 17.52 | 1,692,495 | +0.15(+0.89%) |
Feb 27, 2004 | 17.52 | 17.63 | 17.24 | 17.36 | 1,755,472 | -0.04(-0.23%) |
Feb 26, 2004 | 17.30 | 17.43 | 17.22 | 17.40 | 2,213,881 | -0.14(-0.80%) |
Feb 25, 2004 | 17.54 | 17.63 | 17.36 | 17.54 | 3,475,660 | -0.02(-0.12%) |
Feb 24, 2004 | 17.38 | 17.67 | 17.29 | 17.56 | 4,146,673 | +0.00(+0.00%) |
Feb 23, 2004 | 17.97 | 17.97 | 17.48 | 17.56 | 3,598,935 | -0.23(-1.28%) |
Feb 20, 2004 | 18.03 | 18.05 | 17.62 | 17.79 | 4,099,626 | -0.32(-1.74%) |
Feb 19, 2004 | 18.50 | 18.55 | 18.09 | 18.11 | 2,999,534 | -0.01(-0.07%) |
Feb 18, 2004 | 18.30 | 18.34 | 18.07 | 18.12 | 1,739,393 | -0.03(-0.15%) |
Feb 17, 2004 | 18.10 | 18.25 | 18.01 | 18.15 | 1,998,002 | +0.22(+1.24%) |
Feb 13, 2004 | 18.14 | 18.20 | 17.81 | 17.93 | 2,186,040 | +0.01(+0.04%) |
Feb 12, 2004 | 18.14 | 18.26 | 17.91 | 17.92 | 2,638,345 | -0.60(-3.26%) |
Feb 11, 2004 | 18.33 | 18.59 | 18.16 | 18.52 | 1,665,994 | +0.11(+0.58%) |
Feb 10, 2004 | 18.33 | 18.46 | 18.27 | 18.42 | 2,771,744 | +0.17(+0.96%) |
Feb 09, 2004 | 18.47 | 18.50 | 18.21 | 18.24 | 1,286,493 | -0.03(-0.15%) |
Feb 06, 2004 | 17.96 | 18.27 | 17.96 | 18.27 | 2,100,880 | +0.38(+2.10%) |
Feb 05, 2004 | 18.10 | 18.12 | 17.89 | 17.89 | 3,797,395 | +0.23(+1.29%) |
Feb 04, 2004 | 17.90 | 17.91 | 17.66 | 17.66 | 2,413,384 | -0.33(-1.83%) |
Feb 03, 2004 | 17.79 | 18.04 | 17.76 | 17.99 | 2,237,107 | +0.21(+1.17%) |
Feb 02, 2004 | 18.12 | 18.19 | 17.79 | 17.79 | 3,152,734 | -0.24(-1.34%) |
Jan 30, 2004 | 18.00 | 18.16 | 17.90 | 18.03 | 4,079,081 | -0.19(-1.07%) |
Jan 29, 2004 | 18.43 | 18.54 | 18.07 | 18.22 | 6,076,636 | -0.78(-4.10%) |
Jan 28, 2004 | 19.29 | 19.49 | 18.97 | 19.00 | 2,387,925 | -0.15(-0.81%) |
Jan 27, 2004 | 19.30 | 19.40 | 19.13 | 19.16 | 1,754,132 | -0.21(-1.11%) |
Jan 26, 2004 | 19.12 | 19.43 | 19.06 | 19.37 | 1,876,365 | +0.40(+2.09%) |
Jan 23, 2004 | 19.36 | 19.38 | 18.87 | 18.97 | 3,130,551 | -0.28(-1.46%) |
Jan 22, 2004 | 19.59 | 19.63 | 19.25 | 19.26 | 2,036,116 | -0.22(-1.14%) |
Jan 21, 2004 | 19.42 | 19.60 | 19.24 | 19.48 | 1,995,769 | -0.22(-1.12%) |
Jan 20, 2004 | 19.75 | 19.80 | 19.63 | 19.70 | 1,867,432 | +0.09(+0.45%) |
Jan 16, 2004 | 19.49 | 19.67 | 19.42 | 19.61 | 3,518,687 | +0.07(+0.34%) |
Jan 15, 2004 | 19.49 | 19.66 | 19.34 | 19.55 | 2,563,160 | -0.06(-0.31%) |
Jan 14, 2004 | 19.65 | 19.71 | 19.51 | 19.61 | 2,179,341 | +0.13(+0.66%) |
Jan 13, 2004 | 19.94 | 19.95 | 19.42 | 19.48 | 1,958,399 | -0.60(-3.01%) |
Jan 12, 2004 | 19.73 | 20.08 | 19.66 | 20.08 | 1,496,417 | +0.41(+2.08%) |
Jan 09, 2004 | 19.57 | 19.98 | 19.57 | 19.67 | 2,188,274 | -0.29(-1.45%) |
Jan 08, 2004 | 19.79 | 19.98 | 19.66 | 19.96 | 3,992,580 | +0.97(+5.09%) |
Jan 07, 2004 | 18.97 | 19.05 | 18.88 | 18.99 | 2,857,351 | +0.09(+0.46%) |
Jan 06, 2004 | 18.99 | 19.00 | 18.77 | 18.91 | 2,051,748 | +0.13(+0.68%) |
Jan 05, 2004 | 18.62 | 18.84 | 18.61 | 18.78 | 1,841,080 | +0.50(+2.76%) |