Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.67 | 25.41 | 24.67 | 25.38 | 193,200 | +0.88(+3.59%) |
Mar 30, 2005 | 24.69 | 24.82 | 24.29 | 24.50 | 163,500 | -0.28(-1.12%) |
Mar 29, 2005 | 24.03 | 24.93 | 24.03 | 24.78 | 297,000 | +0.82(+3.41%) |
Mar 28, 2005 | 23.92 | 23.98 | 23.60 | 23.96 | 187,800 | -0.17(-0.72%) |
Mar 24, 2005 | 24.19 | 24.36 | 24.02 | 24.13 | 95,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.33 | 24.43 | 23.82 | 24.08 | 213,600 | -0.82(-3.29%) |
Mar 22, 2005 | 25.11 | 25.29 | 24.90 | 24.90 | 172,500 | -0.14(-0.56%) |
Mar 21, 2005 | 25.43 | 25.43 | 24.71 | 25.04 | 377,700 | -0.39(-1.53%) |
Mar 18, 2005 | 25.23 | 25.73 | 25.23 | 25.43 | 186,300 | +0.21(+0.82%) |
Mar 17, 2005 | 24.87 | 25.24 | 24.82 | 25.23 | 209,700 | +0.52(+2.12%) |
Mar 16, 2005 | 24.30 | 24.81 | 24.25 | 24.70 | 169,800 | +0.34(+1.38%) |
Mar 15, 2005 | 24.26 | 24.61 | 24.12 | 24.37 | 111,900 | +0.23(+0.97%) |
Mar 14, 2005 | 23.99 | 24.22 | 23.57 | 24.13 | 126,900 | +0.15(+0.63%) |
Mar 11, 2005 | 23.93 | 24.32 | 23.83 | 23.98 | 140,100 | +0.05(+0.20%) |
Mar 10, 2005 | 24.80 | 24.80 | 23.81 | 23.93 | 269,400 | -0.87(-3.49%) |
Mar 09, 2005 | 25.30 | 25.49 | 24.80 | 24.80 | 225,000 | -0.40(-1.59%) |
Mar 08, 2005 | 24.91 | 25.27 | 24.67 | 25.20 | 273,600 | +0.30(+1.20%) |
Mar 07, 2005 | 25.40 | 25.43 | 24.88 | 24.90 | 261,000 | -0.50(-1.97%) |
Mar 04, 2005 | 25.00 | 25.52 | 24.96 | 25.40 | 376,200 | +0.63(+2.54%) |
Mar 03, 2005 | 24.28 | 24.80 | 24.28 | 24.77 | 204,900 | +0.44(+1.82%) |
Mar 02, 2005 | 24.00 | 24.35 | 23.99 | 24.33 | 197,400 | +0.21(+0.88%) |
Mar 01, 2005 | 24.11 | 24.45 | 24.03 | 24.11 | 159,600 | -0.10(-0.40%) |
Feb 28, 2005 | 24.52 | 25.33 | 24.02 | 24.21 | 375,300 | +0.06(+0.25%) |
Feb 25, 2005 | 23.95 | 24.42 | 23.67 | 24.15 | 218,400 | +0.20(+0.84%) |
Feb 24, 2005 | 23.68 | 23.95 | 23.68 | 23.95 | 127,500 | +0.16(+0.69%) |
Feb 23, 2005 | 23.66 | 23.88 | 23.37 | 23.79 | 213,600 | +0.07(+0.30%) |
Feb 22, 2005 | 23.30 | 23.72 | 23.30 | 23.72 | 484,200 | +0.75(+3.27%) |
Feb 18, 2005 | 22.52 | 23.00 | 22.52 | 22.97 | 122,100 | +0.42(+1.88%) |
Feb 17, 2005 | 22.67 | 22.87 | 22.48 | 22.54 | 120,000 | +0.00(+0.00%) |
Feb 16, 2005 | 22.33 | 22.78 | 22.11 | 22.54 | 306,600 | +0.17(+0.76%) |
Feb 15, 2005 | 22.56 | 22.63 | 22.30 | 22.37 | 96,900 | -0.23(-1.00%) |
Feb 14, 2005 | 22.72 | 22.76 | 22.50 | 22.60 | 94,200 | -0.09(-0.40%) |
Feb 11, 2005 | 22.20 | 22.72 | 22.15 | 22.69 | 265,800 | +0.42(+1.90%) |
Feb 10, 2005 | 21.47 | 22.38 | 21.47 | 22.27 | 192,600 | +0.87(+4.05%) |
Feb 09, 2005 | 20.88 | 21.40 | 20.88 | 21.40 | 120,300 | +0.47(+2.23%) |
Feb 08, 2005 | 21.10 | 21.27 | 20.88 | 20.93 | 150,900 | -0.25(-1.20%) |
Feb 07, 2005 | 21.76 | 21.76 | 21.17 | 21.19 | 90,300 | -0.67(-3.05%) |
Feb 04, 2005 | 21.55 | 21.86 | 21.31 | 21.85 | 205,800 | +0.39(+1.80%) |
Feb 03, 2005 | 21.02 | 21.67 | 20.89 | 21.47 | 215,400 | +0.39(+1.87%) |
Feb 02, 2005 | 21.00 | 21.07 | 20.73 | 21.07 | 206,700 | +0.08(+0.36%) |
Feb 01, 2005 | 20.70 | 21.15 | 20.69 | 21.00 | 239,100 | +0.42(+2.02%) |
Jan 31, 2005 | 20.05 | 20.58 | 19.87 | 20.58 | 196,800 | +0.47(+2.35%) |
Jan 28, 2005 | 20.23 | 20.23 | 19.95 | 20.11 | 119,100 | -0.21(-1.02%) |
Jan 27, 2005 | 20.25 | 20.31 | 20.07 | 20.31 | 117,300 | +0.15(+0.73%) |
Jan 26, 2005 | 19.88 | 20.34 | 19.88 | 20.17 | 216,000 | +0.12(+0.60%) |
Jan 25, 2005 | 19.55 | 20.09 | 19.51 | 20.05 | 248,700 | +0.35(+1.79%) |
Jan 24, 2005 | 19.66 | 19.83 | 19.62 | 19.69 | 61,200 | +0.10(+0.53%) |
Jan 21, 2005 | 19.23 | 19.60 | 19.20 | 19.59 | 63,900 | +0.37(+1.91%) |
Jan 20, 2005 | 19.20 | 19.29 | 19.03 | 19.22 | 126,900 | -0.16(-0.81%) |
Jan 19, 2005 | 19.70 | 19.84 | 19.38 | 19.38 | 157,200 | -0.44(-2.22%) |
Jan 18, 2005 | 19.36 | 19.86 | 19.28 | 19.82 | 364,200 | +0.40(+2.06%) |
Jan 14, 2005 | 19.37 | 19.47 | 19.31 | 19.42 | 80,400 | -0.22(-1.14%) |
Jan 13, 2005 | 19.33 | 19.65 | 19.33 | 19.64 | 96,000 | +0.12(+0.60%) |
Jan 12, 2005 | 19.30 | 19.57 | 19.26 | 19.53 | 149,700 | +0.46(+2.41%) |
Jan 11, 2005 | 18.95 | 19.18 | 18.95 | 19.07 | 149,100 | +0.12(+0.62%) |
Jan 10, 2005 | 18.70 | 18.99 | 18.70 | 18.95 | 255,000 | +0.40(+2.16%) |
Jan 07, 2005 | 18.80 | 18.81 | 18.27 | 18.55 | 191,700 | -0.16(-0.87%) |
Jan 06, 2005 | 18.57 | 18.77 | 18.48 | 18.71 | 189,900 | +0.14(+0.74%) |
Jan 05, 2005 | 19.13 | 19.16 | 18.57 | 18.58 | 125,400 | -0.56(-2.91%) |
Jan 04, 2005 | 19.25 | 19.27 | 19.00 | 19.13 | 167,700 | -0.20(-1.05%) |
Jan 03, 2005 | 19.33 | 19.42 | 19.27 | 19.34 | 221,400 | -0.46(-2.31%) |
Dec 31, 2004 | 19.75 | 19.83 | 19.68 | 19.79 | 91,500 | +0.04(+0.22%) |
Dec 30, 2004 | 19.60 | 19.81 | 19.52 | 19.75 | 195,600 | +0.15(+0.77%) |
Dec 29, 2004 | 19.17 | 19.62 | 19.17 | 19.60 | 179,100 | +0.43(+2.26%) |
Dec 28, 2004 | 19.03 | 19.17 | 18.98 | 19.17 | 73,800 | +0.13(+0.70%) |
Dec 27, 2004 | 19.15 | 19.17 | 18.97 | 19.03 | 84,000 | -0.08(-0.44%) |
Dec 23, 2004 | 19.04 | 19.16 | 19.03 | 19.12 | 58,500 | +0.08(+0.42%) |
Dec 22, 2004 | 19.40 | 19.40 | 18.97 | 19.04 | 148,500 | -0.32(-1.67%) |
Dec 21, 2004 | 19.17 | 19.37 | 19.10 | 19.36 | 117,300 | +0.23(+1.18%) |
Dec 20, 2004 | 18.94 | 19.14 | 18.77 | 19.13 | 92,700 | +0.26(+1.40%) |
Dec 17, 2004 | 18.80 | 19.10 | 18.80 | 18.87 | 113,100 | +0.05(+0.28%) |
Dec 16, 2004 | 18.95 | 19.02 | 18.77 | 18.82 | 131,700 | -0.23(-1.22%) |
Dec 15, 2004 | 18.98 | 19.19 | 18.83 | 19.05 | 174,300 | +0.13(+0.70%) |
Dec 14, 2004 | 19.02 | 19.02 | 18.76 | 18.92 | 148,500 | -0.04(-0.19%) |
Dec 13, 2004 | 18.73 | 18.95 | 18.56 | 18.95 | 193,800 | +0.29(+1.54%) |
Dec 10, 2004 | 19.00 | 19.03 | 18.64 | 18.67 | 155,400 | -0.41(-2.13%) |
Dec 09, 2004 | 19.15 | 19.22 | 18.91 | 19.07 | 124,200 | +0.01(+0.05%) |
Dec 08, 2004 | 18.80 | 19.17 | 18.62 | 19.06 | 273,600 | -0.06(-0.30%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.09 | 19.12 | 310,500 | -0.64(-3.24%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.76 | 19.76 | 132,000 | -0.34(-1.69%) |
Dec 03, 2004 | 19.73 | 20.18 | 19.68 | 20.10 | 158,100 | +0.22(+1.09%) |
Dec 02, 2004 | 20.20 | 20.20 | 19.53 | 19.88 | 304,800 | -0.45(-2.20%) |
Dec 01, 2004 | 20.30 | 20.47 | 19.85 | 20.33 | 292,800 | -0.04(-0.21%) |
Nov 30, 2004 | 20.61 | 20.61 | 20.37 | 20.37 | 126,600 | -0.27(-1.31%) |
Nov 29, 2004 | 20.73 | 20.73 | 20.42 | 20.64 | 65,400 | -0.12(-0.58%) |
Nov 26, 2004 | 20.57 | 20.82 | 20.53 | 20.76 | 41,700 | +0.41(+2.03%) |
Nov 24, 2004 | 20.30 | 20.40 | 20.17 | 20.35 | 53,100 | +0.12(+0.59%) |
Nov 23, 2004 | 20.00 | 20.40 | 20.00 | 20.23 | 103,800 | +0.26(+1.32%) |
Nov 22, 2004 | 19.82 | 19.97 | 19.82 | 19.97 | 114,000 | +0.22(+1.10%) |
Nov 19, 2004 | 19.42 | 19.75 | 19.42 | 19.75 | 54,900 | +0.38(+1.96%) |
Nov 18, 2004 | 19.40 | 19.49 | 19.31 | 19.37 | 108,300 | -0.23(-1.17%) |
Nov 17, 2004 | 19.58 | 19.69 | 19.49 | 19.60 | 88,800 | +0.10(+0.51%) |
Nov 16, 2004 | 19.41 | 19.55 | 19.41 | 19.50 | 75,900 | +0.13(+0.67%) |
Nov 15, 2004 | 19.81 | 19.81 | 19.33 | 19.37 | 167,400 | -0.46(-2.30%) |
Nov 12, 2004 | 19.42 | 19.84 | 19.42 | 19.83 | 105,000 | +0.34(+1.74%) |
Nov 11, 2004 | 19.38 | 19.58 | 19.38 | 19.49 | 138,900 | -0.03(-0.17%) |
Nov 10, 2004 | 19.13 | 19.60 | 19.03 | 19.52 | 105,000 | +0.37(+1.95%) |
Nov 09, 2004 | 18.93 | 19.22 | 18.93 | 19.15 | 102,600 | +0.05(+0.25%) |
Nov 08, 2004 | 19.15 | 19.19 | 18.97 | 19.10 | 103,500 | -0.05(-0.28%) |
Nov 05, 2004 | 19.15 | 19.25 | 18.99 | 19.15 | 129,900 | +0.02(+0.09%) |
Nov 04, 2004 | 19.29 | 19.33 | 19.07 | 19.14 | 188,100 | -0.22(-1.15%) |
Nov 03, 2004 | 19.30 | 19.38 | 19.12 | 19.36 | 246,000 | +0.37(+1.93%) |
Nov 02, 2004 | 18.90 | 19.07 | 18.89 | 18.99 | 169,200 | -0.08(-0.42%) |
Nov 01, 2004 | 19.36 | 19.43 | 19.00 | 19.07 | 186,900 | -0.29(-1.48%) |
Oct 29, 2004 | 19.12 | 19.40 | 19.12 | 19.36 | 350,100 | +0.37(+1.93%) |
Oct 28, 2004 | 19.38 | 19.38 | 18.98 | 18.99 | 382,200 | -0.40(-2.06%) |
Oct 27, 2004 | 19.57 | 19.74 | 19.30 | 19.39 | 321,600 | -0.16(-0.84%) |
Oct 26, 2004 | 19.62 | 19.68 | 19.45 | 19.56 | 306,900 | -0.12(-0.61%) |
Oct 25, 2004 | 19.62 | 19.92 | 19.49 | 19.68 | 272,700 | +0.14(+0.73%) |
Oct 22, 2004 | 19.25 | 19.58 | 19.23 | 19.53 | 187,200 | +0.33(+1.72%) |
Oct 21, 2004 | 18.95 | 19.21 | 18.75 | 19.20 | 201,900 | +0.31(+1.66%) |
Oct 20, 2004 | 18.57 | 18.97 | 18.53 | 18.89 | 115,800 | +0.46(+2.50%) |
Oct 19, 2004 | 17.88 | 18.47 | 17.82 | 18.43 | 150,300 | +0.26(+1.43%) |
Oct 18, 2004 | 18.34 | 18.43 | 18.11 | 18.17 | 221,100 | -0.13(-0.71%) |
Oct 15, 2004 | 18.10 | 18.36 | 18.01 | 18.30 | 204,300 | +0.22(+1.20%) |
Oct 14, 2004 | 17.97 | 18.22 | 17.96 | 18.08 | 397,800 | +0.19(+1.06%) |
Oct 13, 2004 | 17.90 | 17.90 | 17.67 | 17.89 | 243,000 | -0.17(-0.96%) |
Oct 12, 2004 | 17.96 | 18.13 | 17.93 | 18.07 | 331,800 | +0.11(+0.61%) |
Oct 11, 2004 | 18.00 | 18.06 | 17.90 | 17.96 | 108,900 | -0.06(-0.33%) |
Oct 08, 2004 | 18.07 | 18.12 | 17.98 | 18.02 | 68,700 | +0.08(+0.47%) |
Oct 07, 2004 | 17.98 | 18.18 | 17.89 | 17.93 | 90,300 | -0.06(-0.35%) |
Oct 06, 2004 | 17.65 | 18.00 | 17.65 | 18.00 | 96,600 | +0.34(+1.95%) |
Oct 05, 2004 | 17.42 | 17.73 | 17.42 | 17.65 | 126,900 | +0.27(+1.57%) |
Oct 04, 2004 | 17.27 | 17.45 | 17.14 | 17.38 | 101,100 | -0.04(-0.25%) |
Oct 01, 2004 | 17.23 | 17.47 | 17.21 | 17.42 | 203,400 | +0.19(+1.08%) |
Sep 30, 2004 | 17.07 | 17.41 | 17.04 | 17.24 | 140,700 | +0.20(+1.19%) |
Sep 29, 2004 | 17.20 | 17.20 | 16.95 | 17.03 | 120,000 | -0.11(-0.64%) |
Sep 28, 2004 | 16.72 | 17.14 | 16.72 | 17.14 | 86,400 | +0.46(+2.76%) |
Sep 27, 2004 | 16.75 | 16.80 | 16.67 | 16.68 | 193,800 | +0.02(+0.10%) |
Sep 24, 2004 | 16.56 | 16.72 | 16.53 | 16.67 | 109,500 | +0.13(+0.77%) |
Sep 23, 2004 | 16.70 | 16.70 | 16.53 | 16.54 | 64,200 | -0.14(-0.86%) |
Sep 22, 2004 | 16.71 | 16.79 | 16.62 | 16.68 | 115,200 | +0.02(+0.10%) |
Sep 21, 2004 | 16.33 | 16.71 | 16.26 | 16.67 | 180,900 | +0.39(+2.42%) |
Sep 20, 2004 | 16.13 | 16.43 | 16.13 | 16.27 | 174,900 | +0.08(+0.51%) |
Sep 17, 2004 | 16.10 | 16.30 | 16.09 | 16.19 | 75,000 | -0.01(-0.08%) |
Sep 16, 2004 | 16.03 | 16.22 | 16.00 | 16.20 | 157,200 | +0.11(+0.68%) |
Sep 15, 2004 | 15.97 | 16.13 | 15.87 | 16.09 | 195,600 | +0.12(+0.77%) |
Sep 14, 2004 | 15.86 | 16.07 | 15.86 | 15.97 | 105,000 | +0.07(+0.46%) |
Sep 13, 2004 | 15.70 | 15.96 | 15.70 | 15.90 | 130,200 | +0.18(+1.15%) |
Sep 10, 2004 | 16.03 | 16.04 | 15.69 | 15.72 | 169,500 | -0.35(-2.20%) |
Sep 09, 2004 | 15.97 | 16.17 | 15.90 | 16.07 | 95,100 | +0.05(+0.31%) |
Sep 08, 2004 | 15.94 | 16.06 | 15.92 | 16.02 | 201,900 | -0.08(-0.50%) |
Sep 07, 2004 | 16.01 | 16.10 | 15.97 | 16.10 | 136,800 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 16.02 | 15.85 | 16.01 | 67,800 | +0.02(+0.13%) |
Sep 02, 2004 | 15.94 | 16.08 | 15.88 | 15.99 | 90,600 | +0.14(+0.88%) |
Sep 01, 2004 | 15.65 | 15.92 | 15.64 | 15.85 | 113,400 | +0.20(+1.30%) |
Aug 31, 2004 | 15.38 | 15.65 | 15.30 | 15.65 | 126,000 | +0.22(+1.43%) |
Aug 30, 2004 | 15.59 | 15.63 | 15.42 | 15.43 | 106,800 | -0.24(-1.53%) |
Aug 27, 2004 | 15.63 | 15.67 | 15.56 | 15.67 | 110,700 | +0.07(+0.43%) |
Aug 26, 2004 | 15.27 | 15.60 | 15.24 | 15.60 | 248,100 | +0.19(+1.21%) |
Aug 25, 2004 | 15.35 | 15.45 | 15.17 | 15.41 | 153,900 | -0.01(-0.04%) |
Aug 24, 2004 | 15.57 | 15.58 | 15.37 | 15.42 | 231,600 | -0.16(-1.05%) |
Aug 23, 2004 | 16.03 | 16.03 | 15.47 | 15.58 | 174,000 | -0.50(-3.11%) |
Aug 20, 2004 | 16.14 | 16.21 | 16.05 | 16.08 | 108,900 | -0.09(-0.54%) |
Aug 19, 2004 | 15.85 | 16.17 | 15.83 | 16.17 | 77,400 | +0.33(+2.10%) |
Aug 18, 2004 | 15.79 | 16.03 | 15.78 | 15.84 | 112,800 | +0.03(+0.21%) |
Aug 17, 2004 | 16.01 | 16.01 | 15.72 | 15.80 | 189,600 | -0.20(-1.25%) |
Aug 16, 2004 | 15.83 | 16.07 | 15.74 | 16.00 | 142,200 | +0.20(+1.27%) |
Aug 13, 2004 | 15.55 | 15.92 | 15.55 | 15.80 | 185,400 | +0.39(+2.51%) |
Aug 12, 2004 | 15.67 | 15.72 | 15.41 | 15.42 | 145,800 | -0.12(-0.75%) |
Aug 11, 2004 | 15.57 | 15.66 | 15.43 | 15.53 | 132,600 | -0.10(-0.64%) |
Aug 10, 2004 | 15.78 | 15.89 | 15.62 | 15.63 | 152,700 | -0.13(-0.85%) |
Aug 09, 2004 | 15.85 | 15.93 | 15.77 | 15.77 | 143,100 | -0.13(-0.84%) |
Aug 06, 2004 | 16.13 | 16.19 | 15.89 | 15.90 | 206,400 | -0.23(-1.43%) |
Aug 05, 2004 | 16.18 | 16.24 | 16.10 | 16.13 | 211,200 | -0.08(-0.51%) |
Aug 04, 2004 | 16.55 | 16.71 | 16.18 | 16.21 | 326,400 | -0.43(-2.56%) |
Aug 03, 2004 | 16.60 | 16.72 | 16.55 | 16.64 | 148,800 | +0.23(+1.42%) |
Aug 02, 2004 | 16.53 | 16.57 | 16.37 | 16.41 | 67,800 | -0.09(-0.55%) |
Jul 30, 2004 | 16.24 | 16.60 | 16.24 | 16.50 | 254,700 | +0.26(+1.58%) |
Jul 29, 2004 | 16.00 | 16.32 | 15.89 | 16.24 | 306,600 | +0.24(+1.50%) |
Jul 28, 2004 | 15.64 | 16.09 | 15.64 | 16.00 | 170,400 | +0.34(+2.15%) |
Jul 27, 2004 | 15.60 | 15.68 | 15.55 | 15.66 | 188,100 | +0.03(+0.17%) |
Jul 26, 2004 | 15.73 | 15.79 | 15.58 | 15.64 | 259,200 | -0.17(-1.05%) |
Jul 23, 2004 | 15.85 | 15.98 | 15.73 | 15.80 | 85,500 | -0.13(-0.80%) |
Jul 22, 2004 | 15.90 | 16.07 | 15.78 | 15.93 | 106,500 | +0.03(+0.19%) |
Jul 21, 2004 | 15.91 | 16.00 | 15.83 | 15.90 | 126,300 | -0.01(-0.04%) |
Jul 20, 2004 | 15.95 | 16.07 | 15.81 | 15.91 | 104,100 | -0.14(-0.89%) |
Jul 19, 2004 | 15.86 | 16.10 | 15.86 | 16.05 | 87,900 | +0.14(+0.86%) |
Jul 16, 2004 | 15.89 | 16.19 | 15.85 | 15.91 | 62,100 | +0.13(+0.84%) |
Jul 15, 2004 | 15.95 | 16.05 | 15.78 | 15.78 | 58,800 | -0.21(-1.33%) |
Jul 14, 2004 | 15.78 | 16.02 | 15.78 | 15.99 | 65,700 | +0.25(+1.61%) |
Jul 13, 2004 | 15.83 | 15.83 | 15.64 | 15.74 | 97,800 | -0.16(-1.01%) |
Jul 12, 2004 | 16.08 | 16.08 | 15.90 | 15.90 | 68,700 | -0.20(-1.22%) |
Jul 09, 2004 | 16.13 | 16.21 | 15.99 | 16.10 | 88,800 | +0.03(+0.19%) |
Jul 08, 2004 | 16.00 | 16.13 | 15.88 | 16.07 | 88,500 | +0.10(+0.63%) |
Jul 07, 2004 | 15.90 | 16.01 | 15.87 | 15.97 | 137,700 | +0.13(+0.84%) |
Jul 06, 2004 | 15.78 | 15.90 | 15.76 | 15.83 | 113,700 | +0.08(+0.51%) |
Jul 02, 2004 | 15.70 | 15.81 | 15.65 | 15.75 | 81,300 | +0.10(+0.66%) |
Jul 01, 2004 | 15.63 | 15.67 | 15.50 | 15.65 | 36,600 | +0.04(+0.28%) |
Jun 30, 2004 | 15.40 | 15.64 | 15.40 | 15.61 | 111,300 | +0.23(+1.47%) |
Jun 29, 2004 | 15.32 | 15.47 | 15.31 | 15.38 | 44,400 | +0.03(+0.22%) |
Jun 28, 2004 | 15.59 | 15.60 | 15.30 | 15.35 | 144,300 | -0.21(-1.35%) |
Jun 25, 2004 | 15.48 | 15.57 | 15.45 | 15.56 | 274,800 | +0.03(+0.17%) |
Jun 24, 2004 | 15.48 | 15.65 | 15.48 | 15.53 | 206,700 | +0.11(+0.73%) |
Jun 23, 2004 | 15.40 | 15.51 | 15.23 | 15.42 | 359,400 | +0.00(+0.00%) |
Jun 22, 2004 | 15.30 | 15.53 | 15.30 | 15.42 | 240,000 | +0.16(+1.07%) |
Jun 21, 2004 | 15.21 | 15.32 | 15.17 | 15.25 | 233,400 | +0.09(+0.57%) |
Jun 18, 2004 | 14.98 | 15.25 | 14.98 | 15.17 | 459,900 | +0.22(+1.47%) |
Jun 17, 2004 | 14.73 | 14.98 | 14.69 | 14.95 | 430,200 | +0.23(+1.54%) |
Jun 16, 2004 | 14.77 | 14.83 | 14.65 | 14.72 | 598,500 | -0.05(-0.32%) |
Jun 15, 2004 | 14.62 | 14.91 | 14.62 | 14.77 | 249,600 | +0.14(+0.98%) |
Jun 14, 2004 | 14.64 | 14.70 | 14.55 | 14.62 | 98,400 | -0.15(-1.02%) |
Jun 10, 2004 | 14.74 | 14.88 | 14.64 | 14.77 | 99,000 | +0.09(+0.64%) |
Jun 09, 2004 | 14.95 | 14.95 | 14.68 | 14.68 | 47,400 | -0.30(-1.98%) |
Jun 08, 2004 | 15.07 | 15.07 | 14.92 | 14.98 | 159,300 | -0.05(-0.31%) |
Jun 07, 2004 | 14.77 | 15.06 | 14.74 | 15.02 | 99,900 | +0.29(+1.97%) |
Jun 04, 2004 | 14.84 | 14.96 | 14.69 | 14.73 | 128,400 | -0.13(-0.87%) |
Jun 03, 2004 | 15.03 | 15.03 | 14.75 | 14.86 | 143,100 | -0.04(-0.27%) |
Jun 02, 2004 | 14.97 | 15.02 | 14.85 | 14.90 | 119,400 | -0.08(-0.51%) |
Jun 01, 2004 | 14.77 | 15.00 | 14.67 | 14.98 | 214,500 | +0.34(+2.30%) |
May 28, 2004 | 14.83 | 14.83 | 14.64 | 14.64 | 126,000 | -0.22(-1.50%) |
May 27, 2004 | 14.90 | 14.97 | 14.80 | 14.87 | 123,300 | -0.03(-0.20%) |
May 26, 2004 | 14.96 | 15.05 | 14.86 | 14.90 | 138,300 | -0.01(-0.09%) |
May 25, 2004 | 14.72 | 14.94 | 14.69 | 14.91 | 194,700 | +0.15(+1.02%) |
May 24, 2004 | 14.54 | 14.77 | 14.43 | 14.76 | 69,000 | +0.20(+1.40%) |
May 21, 2004 | 14.67 | 14.73 | 14.51 | 14.56 | 93,900 | -0.09(-0.61%) |
May 20, 2004 | 14.87 | 15.02 | 14.58 | 14.65 | 128,700 | -0.24(-1.59%) |
May 19, 2004 | 15.00 | 15.13 | 14.78 | 14.88 | 139,200 | +0.06(+0.38%) |
May 18, 2004 | 14.80 | 15.02 | 14.77 | 14.83 | 110,700 | +0.01(+0.05%) |
May 17, 2004 | 15.00 | 15.11 | 14.81 | 14.82 | 129,900 | -0.06(-0.38%) |
May 14, 2004 | 14.80 | 14.96 | 14.76 | 14.88 | 81,300 | +0.05(+0.31%) |
May 13, 2004 | 14.78 | 14.83 | 14.60 | 14.83 | 175,200 | +0.08(+0.56%) |
May 12, 2004 | 14.52 | 14.77 | 14.42 | 14.75 | 202,500 | +0.15(+1.03%) |
May 11, 2004 | 14.55 | 14.69 | 14.55 | 14.60 | 161,700 | +0.02(+0.11%) |
May 10, 2004 | 14.75 | 14.75 | 14.50 | 14.58 | 318,300 | -0.42(-2.80%) |
May 07, 2004 | 15.42 | 15.42 | 15.00 | 15.00 | 165,000 | -0.44(-2.87%) |
May 06, 2004 | 15.48 | 15.54 | 15.26 | 15.44 | 198,600 | -0.04(-0.26%) |
May 05, 2004 | 15.13 | 15.48 | 15.08 | 15.48 | 219,300 | +0.27(+1.77%) |
May 04, 2004 | 14.95 | 15.24 | 14.95 | 15.21 | 159,900 | +0.34(+2.31%) |
May 03, 2004 | 14.61 | 14.91 | 14.61 | 14.87 | 247,800 | +0.24(+1.64%) |
Apr 30, 2004 | 14.50 | 14.72 | 14.39 | 14.63 | 130,200 | +0.11(+0.76%) |
Apr 29, 2004 | 14.70 | 14.94 | 14.40 | 14.52 | 235,800 | -0.20(-1.36%) |
Apr 28, 2004 | 14.81 | 14.94 | 14.58 | 14.72 | 279,900 | -0.45(-2.97%) |
Apr 27, 2004 | 15.20 | 15.36 | 15.17 | 15.17 | 182,400 | -0.03(-0.20%) |
Apr 26, 2004 | 15.16 | 15.42 | 15.16 | 15.20 | 230,100 | +0.08(+0.55%) |
Apr 23, 2004 | 15.00 | 15.18 | 14.88 | 15.12 | 222,000 | +0.13(+0.87%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.50 | 14.99 | 207,300 | +0.47(+3.26%) |
Apr 21, 2004 | 14.67 | 14.70 | 14.47 | 14.51 | 213,300 | -0.21(-1.45%) |
Apr 20, 2004 | 14.95 | 15.00 | 14.72 | 14.73 | 137,700 | -0.26(-1.71%) |
Apr 19, 2004 | 14.95 | 15.02 | 14.91 | 14.98 | 130,200 | +0.02(+0.11%) |
Apr 16, 2004 | 14.96 | 15.07 | 14.95 | 14.97 | 162,300 | +0.00(+0.02%) |
Apr 15, 2004 | 15.08 | 15.12 | 14.92 | 14.96 | 271,200 | -0.13(-0.86%) |
Apr 14, 2004 | 15.37 | 15.37 | 14.98 | 15.09 | 227,700 | -0.41(-2.62%) |
Apr 13, 2004 | 15.43 | 15.71 | 15.43 | 15.50 | 339,000 | -0.02(-0.11%) |
Apr 12, 2004 | 15.37 | 15.58 | 15.34 | 15.52 | 142,500 | +0.18(+1.20%) |
Apr 08, 2004 | 15.34 | 15.38 | 15.25 | 15.33 | 186,900 | -0.11(-0.73%) |
Apr 07, 2004 | 15.33 | 15.52 | 15.22 | 15.45 | 86,400 | +0.06(+0.41%) |
Apr 06, 2004 | 15.43 | 15.52 | 15.27 | 15.38 | 139,800 | -0.05(-0.32%) |
Apr 05, 2004 | 15.13 | 15.49 | 15.11 | 15.43 | 263,100 | +0.25(+1.67%) |
Apr 02, 2004 | 14.97 | 15.21 | 14.95 | 15.18 | 252,000 | +0.21(+1.43%) |