Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.32 | 14.37 | 14.11 | 14.27 | 4,213,677 | -0.04(-0.31%) |
Mar 30, 2005 | 14.30 | 14.36 | 13.99 | 14.32 | 6,170,177 | -0.13(-0.93%) |
Mar 29, 2005 | 14.47 | 14.62 | 14.38 | 14.45 | 4,500,043 | -0.02(-0.13%) |
Mar 28, 2005 | 14.59 | 14.63 | 14.43 | 14.47 | 2,625,829 | -0.06(-0.44%) |
Mar 24, 2005 | 14.48 | 14.65 | 14.25 | 14.54 | 3,848,447 | +0.05(+0.36%) |
Mar 23, 2005 | 14.53 | 14.59 | 14.46 | 14.48 | 3,511,993 | -0.03(-0.22%) |
Mar 22, 2005 | 14.56 | 14.66 | 14.37 | 14.52 | 4,348,071 | +0.00(+0.00%) |
Mar 21, 2005 | 14.30 | 14.68 | 14.28 | 14.52 | 3,433,908 | +0.15(+1.03%) |
Mar 18, 2005 | 14.48 | 14.52 | 14.24 | 14.37 | 10,098,887 | -0.20(-1.37%) |
Mar 17, 2005 | 14.46 | 14.64 | 14.45 | 14.57 | 3,315,846 | +0.08(+0.58%) |
Mar 16, 2005 | 14.91 | 15.09 | 14.39 | 14.48 | 5,712,239 | -0.47(-3.14%) |
Mar 15, 2005 | 15.23 | 15.36 | 14.93 | 14.95 | 2,401,993 | -0.26(-1.73%) |
Mar 14, 2005 | 14.98 | 15.27 | 14.95 | 15.22 | 3,441,685 | +0.21(+1.41%) |
Mar 11, 2005 | 15.34 | 15.46 | 14.95 | 15.00 | 2,548,521 | -0.37(-2.38%) |
Mar 10, 2005 | 15.42 | 15.51 | 15.19 | 15.37 | 2,842,664 | -0.06(-0.42%) |
Mar 09, 2005 | 15.56 | 15.76 | 15.40 | 15.44 | 3,353,955 | -0.22(-1.44%) |
Mar 08, 2005 | 15.82 | 16.07 | 15.53 | 15.66 | 3,577,013 | -0.25(-1.58%) |
Mar 07, 2005 | 15.54 | 15.99 | 15.46 | 15.91 | 3,533,459 | +0.41(+2.65%) |
Mar 04, 2005 | 15.76 | 15.80 | 15.43 | 15.50 | 2,624,118 | -0.21(-1.31%) |
Mar 03, 2005 | 15.65 | 15.85 | 15.54 | 15.71 | 3,026,990 | +0.06(+0.37%) |
Mar 02, 2005 | 15.62 | 15.80 | 15.50 | 15.65 | 2,671,871 | -0.09(-0.57%) |
Mar 01, 2005 | 15.46 | 15.81 | 15.46 | 15.74 | 4,878,961 | +0.31(+2.00%) |
Feb 28, 2005 | 15.14 | 15.47 | 15.14 | 15.43 | 4,132,013 | +0.29(+1.91%) |
Feb 25, 2005 | 14.95 | 15.18 | 14.81 | 15.14 | 5,546,735 | +0.23(+1.55%) |
Feb 24, 2005 | 14.72 | 14.94 | 14.66 | 14.91 | 6,058,337 | +0.14(+0.91%) |
Feb 23, 2005 | 15.14 | 15.17 | 14.70 | 14.77 | 4,999,512 | -0.32(-2.13%) |
Feb 22, 2005 | 15.06 | 15.43 | 15.01 | 15.09 | 2,681,671 | -0.06(-0.38%) |
Feb 18, 2005 | 15.24 | 15.28 | 15.09 | 15.15 | 3,131,675 | -0.08(-0.55%) |
Feb 17, 2005 | 15.28 | 15.53 | 15.20 | 15.24 | 3,849,069 | -0.15(-0.96%) |
Feb 16, 2005 | 15.54 | 15.60 | 15.24 | 15.38 | 4,385,559 | -0.30(-1.89%) |
Feb 15, 2005 | 15.08 | 15.77 | 14.99 | 15.68 | 11,099,381 | +0.24(+1.54%) |
Feb 14, 2005 | 15.13 | 15.45 | 15.06 | 15.44 | 4,439,379 | +0.19(+1.26%) |
Feb 11, 2005 | 14.77 | 15.31 | 14.66 | 15.25 | 3,103,676 | +0.44(+2.95%) |
Feb 10, 2005 | 14.84 | 14.99 | 14.78 | 14.81 | 2,069,584 | -0.03(-0.22%) |
Feb 09, 2005 | 15.29 | 15.29 | 14.76 | 14.84 | 2,796,155 | -0.42(-2.78%) |
Feb 08, 2005 | 14.87 | 15.42 | 14.82 | 15.27 | 4,871,650 | +0.41(+2.73%) |
Feb 07, 2005 | 14.66 | 14.92 | 14.59 | 14.86 | 4,300,940 | +0.43(+2.98%) |
Feb 04, 2005 | 14.18 | 14.45 | 14.16 | 14.43 | 3,494,261 | +0.22(+1.58%) |
Feb 03, 2005 | 14.48 | 14.59 | 14.05 | 14.21 | 3,086,410 | -0.39(-2.64%) |
Feb 02, 2005 | 14.48 | 14.64 | 14.37 | 14.59 | 2,701,270 | +0.12(+0.80%) |
Feb 01, 2005 | 14.15 | 14.50 | 14.15 | 14.48 | 3,156,719 | +0.26(+1.85%) |
Jan 31, 2005 | 14.10 | 14.30 | 14.08 | 14.21 | 2,956,993 | +0.32(+2.31%) |
Jan 28, 2005 | 14.08 | 14.18 | 13.83 | 13.89 | 3,264,670 | -0.25(-1.77%) |
Jan 27, 2005 | 14.09 | 14.29 | 13.95 | 14.14 | 2,978,926 | +0.00(+0.00%) |
Jan 26, 2005 | 14.09 | 14.19 | 14.03 | 14.14 | 2,954,349 | +0.13(+0.92%) |
Jan 25, 2005 | 13.83 | 14.14 | 13.79 | 14.01 | 3,285,358 | +0.23(+1.68%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.78 | 13.78 | 5,493,381 | -0.23(-1.65%) |
Jan 21, 2005 | 14.30 | 14.31 | 13.96 | 14.01 | 5,749,260 | -0.29(-2.02%) |
Jan 20, 2005 | 14.18 | 14.50 | 14.18 | 14.30 | 6,279,839 | +0.12(+0.86%) |
Jan 19, 2005 | 14.37 | 14.46 | 14.16 | 14.18 | 4,050,972 | -0.24(-1.65%) |
Jan 18, 2005 | 14.09 | 14.46 | 13.95 | 14.42 | 3,920,466 | +0.24(+1.72%) |
Jan 14, 2005 | 13.98 | 14.23 | 13.98 | 14.18 | 3,172,896 | +0.22(+1.57%) |
Jan 13, 2005 | 14.18 | 14.23 | 13.93 | 13.96 | 3,706,274 | -0.30(-2.12%) |
Jan 12, 2005 | 14.28 | 14.40 | 14.04 | 14.26 | 4,180,078 | -0.02(-0.14%) |
Jan 11, 2005 | 14.28 | 14.40 | 14.21 | 14.28 | 3,418,041 | -0.25(-1.73%) |
Jan 10, 2005 | 14.57 | 14.61 | 14.32 | 14.53 | 4,391,314 | -0.07(-0.48%) |
Jan 07, 2005 | 14.58 | 14.75 | 14.55 | 14.60 | 2,919,972 | -0.01(-0.09%) |
Jan 06, 2005 | 15.04 | 15.07 | 14.59 | 14.61 | 3,514,638 | -0.33(-2.19%) |
Jan 05, 2005 | 14.90 | 15.20 | 14.86 | 14.94 | 4,338,427 | -0.01(-0.04%) |
Jan 04, 2005 | 15.29 | 15.42 | 14.82 | 14.95 | 4,169,034 | -0.41(-2.64%) |
Jan 03, 2005 | 15.49 | 15.54 | 15.11 | 15.35 | 3,759,628 | -0.14(-0.91%) |
Dec 31, 2004 | 15.49 | 15.58 | 15.44 | 15.49 | 1,835,949 | +0.01(+0.04%) |
Dec 30, 2004 | 15.58 | 15.72 | 15.48 | 15.49 | 1,918,390 | -0.19(-1.19%) |
Dec 29, 2004 | 15.34 | 15.71 | 15.32 | 15.67 | 2,286,109 | +0.24(+1.54%) |
Dec 28, 2004 | 15.30 | 15.57 | 15.30 | 15.44 | 1,914,657 | +0.14(+0.88%) |
Dec 27, 2004 | 15.38 | 15.49 | 15.24 | 15.30 | 3,464,706 | -0.11(-0.71%) |
Dec 23, 2004 | 15.38 | 15.49 | 15.30 | 15.41 | 1,869,547 | -0.02(-0.13%) |
Dec 22, 2004 | 15.33 | 15.54 | 15.21 | 15.43 | 2,505,589 | +0.12(+0.76%) |
Dec 21, 2004 | 15.12 | 15.39 | 15.11 | 15.31 | 2,824,465 | +0.16(+1.06%) |
Dec 20, 2004 | 15.36 | 15.55 | 15.14 | 15.15 | 2,415,837 | -0.16(-1.05%) |
Dec 17, 2004 | 15.10 | 15.43 | 15.09 | 15.31 | 4,316,806 | +0.09(+0.59%) |
Dec 16, 2004 | 15.30 | 15.51 | 15.20 | 15.22 | 2,807,044 | -0.32(-2.07%) |
Dec 15, 2004 | 15.56 | 15.83 | 15.51 | 15.54 | 2,829,909 | -0.01(-0.08%) |
Dec 14, 2004 | 15.26 | 15.60 | 15.26 | 15.56 | 2,471,057 | +0.23(+1.51%) |
Dec 13, 2004 | 15.33 | 15.47 | 15.20 | 15.33 | 1,989,320 | +0.10(+0.63%) |
Dec 10, 2004 | 15.18 | 15.43 | 15.09 | 15.23 | 2,334,173 | -0.01(-0.08%) |
Dec 09, 2004 | 15.09 | 15.35 | 14.71 | 15.24 | 2,880,618 | +0.12(+0.76%) |
Dec 08, 2004 | 15.36 | 15.36 | 15.09 | 15.13 | 2,332,774 | -0.22(-1.47%) |
Dec 07, 2004 | 15.60 | 15.87 | 15.34 | 15.35 | 2,213,623 | -0.28(-1.77%) |
Dec 06, 2004 | 15.53 | 15.70 | 15.41 | 15.63 | 1,768,596 | +0.06(+0.41%) |
Dec 03, 2004 | 15.55 | 15.93 | 15.45 | 15.56 | 2,645,272 | +0.11(+0.71%) |
Dec 02, 2004 | 15.23 | 15.79 | 15.22 | 15.45 | 3,855,135 | +0.22(+1.48%) |
Dec 01, 2004 | 14.81 | 15.24 | 14.81 | 15.23 | 2,489,567 | +0.51(+3.49%) |
Nov 30, 2004 | 14.67 | 14.84 | 14.65 | 14.72 | 1,915,590 | -0.10(-0.69%) |
Nov 29, 2004 | 14.88 | 14.97 | 14.67 | 14.82 | 1,817,438 | -0.07(-0.48%) |
Nov 26, 2004 | 14.82 | 15.02 | 14.82 | 14.89 | 796,257 | -0.01(-0.09%) |
Nov 24, 2004 | 14.64 | 14.95 | 14.61 | 14.90 | 2,094,783 | +0.22(+1.53%) |
Nov 23, 2004 | 14.72 | 14.81 | 14.63 | 14.68 | 2,799,888 | -0.16(-1.08%) |
Nov 22, 2004 | 14.79 | 14.88 | 14.65 | 14.84 | 2,354,395 | -0.03(-0.22%) |
Nov 19, 2004 | 15.07 | 15.07 | 14.73 | 14.87 | 2,825,554 | -0.17(-1.11%) |
Nov 18, 2004 | 14.86 | 15.08 | 14.79 | 15.04 | 3,443,863 | +0.01(+0.09%) |
Nov 17, 2004 | 14.81 | 15.04 | 14.81 | 15.02 | 4,696,813 | +0.27(+1.83%) |
Nov 16, 2004 | 14.54 | 14.81 | 14.51 | 14.75 | 4,008,662 | +0.10(+0.70%) |
Nov 15, 2004 | 14.32 | 15.00 | 14.31 | 14.65 | 5,598,844 | +0.14(+0.93%) |
Nov 12, 2004 | 14.63 | 14.84 | 14.10 | 14.52 | 23,864,228 | -1.99(-12.07%) |
Nov 11, 2004 | 16.14 | 16.63 | 16.14 | 16.51 | 2,628,006 | +0.41(+2.51%) |
Nov 10, 2004 | 16.46 | 16.52 | 16.10 | 16.10 | 1,936,900 | -0.33(-2.00%) |
Nov 09, 2004 | 16.36 | 16.64 | 16.26 | 16.43 | 2,026,186 | -0.14(-0.81%) |
Nov 08, 2004 | 16.01 | 16.64 | 16.01 | 16.57 | 2,889,951 | +0.36(+2.22%) |
Nov 05, 2004 | 16.01 | 16.38 | 15.96 | 16.21 | 3,246,159 | +0.16(+1.00%) |
Nov 04, 2004 | 15.97 | 16.10 | 15.85 | 16.05 | 3,006,769 | +0.08(+0.48%) |
Nov 03, 2004 | 16.62 | 16.62 | 15.79 | 15.97 | 5,019,889 | -0.05(-0.32%) |
Nov 02, 2004 | 15.73 | 16.32 | 15.67 | 16.02 | 3,513,549 | +0.14(+0.85%) |
Nov 01, 2004 | 16.04 | 16.20 | 15.81 | 15.89 | 2,709,981 | -0.23(-1.40%) |
Oct 29, 2004 | 15.94 | 16.25 | 15.89 | 16.11 | 3,186,117 | +0.17(+1.05%) |
Oct 28, 2004 | 16.06 | 16.26 | 15.85 | 15.94 | 2,696,448 | -0.12(-0.72%) |
Oct 27, 2004 | 15.58 | 16.14 | 15.52 | 16.06 | 3,447,751 | +0.42(+2.67%) |
Oct 26, 2004 | 15.37 | 15.64 | 15.18 | 15.64 | 2,624,273 | +0.24(+1.59%) |
Oct 25, 2004 | 15.22 | 15.52 | 15.20 | 15.40 | 2,094,005 | +0.03(+0.21%) |
Oct 22, 2004 | 15.79 | 15.80 | 15.32 | 15.36 | 3,760,250 | -0.42(-2.69%) |
Oct 21, 2004 | 15.27 | 15.87 | 15.17 | 15.79 | 4,882,850 | +0.53(+3.50%) |
Oct 20, 2004 | 14.48 | 15.27 | 14.47 | 15.26 | 4,303,584 | +0.65(+4.45%) |
Oct 19, 2004 | 14.90 | 15.09 | 14.61 | 14.61 | 3,802,715 | -0.16(-1.09%) |
Oct 18, 2004 | 14.66 | 14.81 | 14.40 | 14.77 | 2,840,953 | +0.12(+0.79%) |
Oct 15, 2004 | 14.37 | 14.86 | 14.32 | 14.65 | 3,940,687 | +0.42(+2.94%) |
Oct 14, 2004 | 14.42 | 14.46 | 14.14 | 14.23 | 3,163,407 | -0.19(-1.29%) |
Oct 13, 2004 | 14.40 | 14.60 | 14.34 | 14.42 | 3,419,908 | +0.33(+2.33%) |
Oct 12, 2004 | 14.15 | 14.16 | 13.91 | 14.09 | 5,533,046 | -0.15(-1.08%) |
Oct 11, 2004 | 14.52 | 14.59 | 14.21 | 14.25 | 3,722,452 | -0.04(-0.31%) |
Oct 08, 2004 | 14.58 | 14.70 | 14.24 | 14.29 | 2,830,687 | -0.32(-2.20%) |
Oct 07, 2004 | 14.69 | 14.81 | 14.59 | 14.61 | 3,461,440 | -0.19(-1.26%) |
Oct 06, 2004 | 14.82 | 14.83 | 14.59 | 14.80 | 3,710,630 | -0.12(-0.82%) |
Oct 05, 2004 | 15.11 | 15.18 | 14.77 | 14.92 | 4,083,637 | -0.21(-1.40%) |
Oct 04, 2004 | 15.04 | 15.29 | 14.92 | 15.13 | 5,050,843 | +0.35(+2.39%) |
Oct 01, 2004 | 13.95 | 14.81 | 13.95 | 14.78 | 4,165,145 | +0.91(+6.58%) |
Sep 30, 2004 | 13.82 | 14.12 | 13.67 | 13.87 | 2,925,106 | -0.03(-0.18%) |
Sep 29, 2004 | 13.63 | 14.19 | 13.63 | 13.89 | 2,801,444 | +0.21(+1.50%) |
Sep 28, 2004 | 13.76 | 13.79 | 13.47 | 13.69 | 2,270,554 | -0.04(-0.28%) |
Sep 27, 2004 | 13.95 | 14.01 | 13.70 | 13.73 | 3,445,263 | -0.30(-2.15%) |
Sep 24, 2004 | 14.53 | 14.57 | 14.01 | 14.03 | 2,639,672 | -0.51(-3.54%) |
Sep 23, 2004 | 14.51 | 14.77 | 14.39 | 14.54 | 2,240,688 | -0.03(-0.22%) |
Sep 22, 2004 | 14.83 | 14.88 | 14.50 | 14.57 | 2,345,373 | -0.42(-2.79%) |
Sep 21, 2004 | 14.94 | 15.07 | 14.75 | 14.99 | 3,271,203 | +0.05(+0.34%) |
Sep 20, 2004 | 14.68 | 15.17 | 14.46 | 14.94 | 3,470,462 | +0.22(+1.48%) |
Sep 17, 2004 | 14.46 | 14.77 | 14.46 | 14.72 | 3,814,070 | +0.30(+2.05%) |
Sep 16, 2004 | 14.37 | 14.73 | 14.37 | 14.43 | 1,964,433 | +0.04(+0.27%) |
Sep 15, 2004 | 14.69 | 14.69 | 14.27 | 14.39 | 2,181,891 | -0.33(-2.27%) |
Sep 14, 2004 | 14.67 | 14.76 | 14.38 | 14.72 | 2,468,413 | +0.01(+0.09%) |
Sep 13, 2004 | 14.67 | 14.91 | 14.59 | 14.71 | 4,339,672 | +0.11(+0.75%) |
Sep 10, 2004 | 13.53 | 14.60 | 13.51 | 14.60 | 7,595,631 | +1.00(+7.33%) |
Sep 09, 2004 | 13.08 | 13.69 | 13.06 | 13.60 | 3,754,650 | +0.63(+4.86%) |
Sep 08, 2004 | 13.07 | 13.14 | 12.95 | 12.97 | 2,714,336 | -0.26(-1.94%) |
Sep 07, 2004 | 13.28 | 13.46 | 13.21 | 13.23 | 3,485,394 | +0.13(+1.03%) |
Sep 03, 2004 | 13.60 | 13.60 | 13.02 | 13.10 | 2,555,676 | -0.53(-3.92%) |
Sep 02, 2004 | 13.31 | 13.69 | 13.10 | 13.63 | 2,496,411 | +0.33(+2.47%) |
Sep 01, 2004 | 13.13 | 13.47 | 13.02 | 13.30 | 4,389,447 | +0.12(+0.93%) |
Aug 31, 2004 | 13.48 | 13.50 | 12.87 | 13.18 | 7,503,235 | -0.40(-2.98%) |
Aug 30, 2004 | 13.82 | 13.85 | 13.55 | 13.58 | 2,983,748 | -0.33(-2.36%) |
Aug 27, 2004 | 13.93 | 14.03 | 13.87 | 13.91 | 1,880,747 | +0.04(+0.28%) |
Aug 26, 2004 | 14.11 | 14.21 | 13.77 | 13.87 | 3,252,693 | -0.24(-1.73%) |
Aug 25, 2004 | 13.87 | 14.16 | 13.69 | 14.12 | 3,299,668 | +0.22(+1.62%) |
Aug 24, 2004 | 14.27 | 14.28 | 13.80 | 13.89 | 2,241,466 | -0.35(-2.44%) |
Aug 23, 2004 | 14.36 | 14.46 | 14.11 | 14.24 | 2,354,084 | -0.03(-0.22%) |
Aug 20, 2004 | 14.00 | 14.36 | 13.89 | 14.27 | 1,988,232 | +0.25(+1.79%) |
Aug 19, 2004 | 14.00 | 14.13 | 13.89 | 14.02 | 2,841,576 | +0.03(+0.18%) |
Aug 18, 2004 | 13.65 | 14.00 | 13.60 | 14.00 | 3,692,742 | +0.37(+2.74%) |
Aug 17, 2004 | 13.45 | 13.69 | 13.44 | 13.62 | 4,449,489 | +0.30(+2.27%) |
Aug 16, 2004 | 13.08 | 13.40 | 13.08 | 13.32 | 2,740,002 | +0.13(+0.97%) |
Aug 13, 2004 | 13.74 | 13.82 | 12.86 | 13.19 | 10,316,812 | +0.54(+4.27%) |
Aug 12, 2004 | 13.82 | 13.82 | 12.54 | 12.65 | 9,800,855 | -1.34(-9.60%) |
Aug 11, 2004 | 14.69 | 14.69 | 13.75 | 14.00 | 6,259,773 | -0.70(-4.77%) |
Aug 10, 2004 | 14.21 | 14.79 | 14.21 | 14.70 | 3,844,869 | +0.55(+3.91%) |
Aug 09, 2004 | 14.06 | 14.25 | 13.92 | 14.14 | 2,101,161 | +0.10(+0.69%) |
Aug 06, 2004 | 14.25 | 14.39 | 14.00 | 14.05 | 2,658,338 | -0.45(-3.10%) |
Aug 05, 2004 | 14.71 | 14.90 | 14.48 | 14.50 | 1,772,485 | -0.26(-1.74%) |
Aug 04, 2004 | 14.88 | 14.91 | 14.43 | 14.75 | 3,597,079 | -0.15(-0.99%) |
Aug 03, 2004 | 15.43 | 15.44 | 14.80 | 14.90 | 3,322,068 | -0.55(-3.54%) |
Aug 02, 2004 | 15.31 | 15.53 | 15.12 | 15.45 | 2,623,184 | +0.14(+0.92%) |
Jul 30, 2004 | 15.11 | 15.44 | 14.95 | 15.31 | 4,311,362 | +0.17(+1.10%) |
Jul 29, 2004 | 14.82 | 15.23 | 14.82 | 15.14 | 5,510,958 | +0.48(+3.24%) |
Jul 28, 2004 | 14.85 | 14.95 | 14.55 | 14.66 | 5,552,490 | -0.28(-1.89%) |
Jul 27, 2004 | 14.82 | 15.07 | 14.67 | 14.95 | 4,529,909 | +0.04(+0.26%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.75 | 14.91 | 3,658,210 | -0.24(-1.57%) |
Jul 23, 2004 | 15.85 | 15.85 | 15.15 | 15.15 | 5,071,220 | -0.83(-5.19%) |
Jul 22, 2004 | 15.67 | 16.02 | 15.49 | 15.98 | 4,829,497 | +0.22(+1.43%) |
Jul 21, 2004 | 16.65 | 17.00 | 15.74 | 15.75 | 5,469,116 | -0.83(-5.00%) |
Jul 20, 2004 | 16.13 | 16.75 | 15.96 | 16.58 | 3,991,708 | +0.38(+2.34%) |
Jul 19, 2004 | 16.21 | 16.46 | 16.08 | 16.20 | 2,489,878 | -0.07(-0.44%) |
Jul 16, 2004 | 16.68 | 16.78 | 16.25 | 16.27 | 2,630,962 | -0.34(-2.05%) |
Jul 15, 2004 | 16.78 | 16.79 | 16.44 | 16.61 | 3,234,804 | +0.03(+0.15%) |
Jul 14, 2004 | 16.68 | 17.06 | 16.49 | 16.59 | 3,466,262 | -0.31(-1.83%) |
Jul 13, 2004 | 16.91 | 17.12 | 16.80 | 16.89 | 2,612,918 | -0.01(-0.08%) |
Jul 12, 2004 | 17.04 | 17.04 | 16.71 | 16.91 | 4,255,053 | -0.35(-2.01%) |
Jul 09, 2004 | 17.36 | 17.64 | 17.22 | 17.25 | 2,441,503 | -0.02(-0.11%) |
Jul 08, 2004 | 17.54 | 17.67 | 17.27 | 17.27 | 2,563,764 | -0.29(-1.65%) |
Jul 07, 2004 | 17.56 | 17.87 | 17.54 | 17.56 | 3,246,937 | -0.06(-0.36%) |
Jul 06, 2004 | 18.05 | 18.07 | 17.63 | 17.63 | 3,161,229 | -0.55(-3.01%) |
Jul 02, 2004 | 18.34 | 18.37 | 18.05 | 18.17 | 2,243,955 | -0.24(-1.29%) |
Jul 01, 2004 | 18.72 | 18.74 | 18.10 | 18.41 | 4,312,450 | -0.41(-2.19%) |
Jun 30, 2004 | 19.03 | 19.07 | 18.74 | 18.82 | 3,642,966 | -0.22(-1.15%) |
Jun 29, 2004 | 18.54 | 19.08 | 18.53 | 19.04 | 4,064,816 | +0.43(+2.31%) |
Jun 28, 2004 | 18.97 | 18.97 | 18.59 | 18.61 | 4,449,023 | -0.36(-1.90%) |
Jun 25, 2004 | 17.64 | 19.00 | 17.58 | 18.97 | 9,782,811 | +1.33(+7.54%) |
Jun 24, 2004 | 17.67 | 18.07 | 17.60 | 17.64 | 5,242,791 | +0.26(+1.48%) |
Jun 23, 2004 | 16.84 | 17.42 | 16.84 | 17.38 | 3,422,708 | +0.59(+3.48%) |
Jun 22, 2004 | 16.41 | 16.91 | 16.35 | 16.80 | 3,206,028 | +0.35(+2.15%) |
Jun 21, 2004 | 16.64 | 16.74 | 16.41 | 16.44 | 1,943,900 | -0.20(-1.20%) |
Jun 18, 2004 | 16.44 | 16.81 | 16.32 | 16.64 | 3,348,355 | +0.21(+1.25%) |
Jun 17, 2004 | 16.63 | 16.65 | 16.32 | 16.44 | 3,162,318 | -0.32(-1.92%) |
Jun 16, 2004 | 16.79 | 16.79 | 16.59 | 16.76 | 2,173,647 | +0.02(+0.12%) |
Jun 15, 2004 | 16.68 | 16.88 | 16.61 | 16.74 | 3,452,729 | +0.15(+0.89%) |
Jun 14, 2004 | 16.88 | 16.88 | 16.55 | 16.59 | 3,069,766 | -0.32(-1.86%) |
Jun 10, 2004 | 16.81 | 16.94 | 16.73 | 16.91 | 2,356,261 | +0.06(+0.38%) |
Jun 09, 2004 | 17.07 | 17.19 | 16.82 | 16.84 | 4,303,895 | -0.23(-1.36%) |
Jun 08, 2004 | 17.06 | 17.11 | 16.86 | 17.07 | 3,360,955 | +0.03(+0.19%) |
Jun 07, 2004 | 16.36 | 17.07 | 16.35 | 17.04 | 4,495,688 | +0.83(+5.11%) |
Jun 04, 2004 | 16.26 | 16.43 | 16.16 | 16.21 | 3,220,960 | +0.11(+0.68%) |
Jun 03, 2004 | 16.26 | 16.37 | 16.10 | 16.10 | 4,540,175 | -0.23(-1.38%) |
Jun 02, 2004 | 16.59 | 16.63 | 16.20 | 16.33 | 4,180,233 | -0.26(-1.55%) |
Jun 01, 2004 | 16.36 | 16.64 | 16.33 | 16.59 | 5,536,157 | +0.06(+0.39%) |
May 28, 2004 | 16.34 | 16.59 | 16.19 | 16.52 | 4,561,174 | +0.19(+1.14%) |
May 27, 2004 | 16.12 | 16.45 | 16.07 | 16.34 | 4,861,695 | +0.29(+1.80%) |
May 26, 2004 | 15.98 | 16.17 | 15.91 | 16.05 | 4,472,044 | +0.15(+0.93%) |
May 25, 2004 | 15.69 | 15.92 | 15.30 | 15.90 | 6,019,449 | +0.24(+1.56%) |
May 24, 2004 | 15.76 | 15.91 | 15.59 | 15.65 | 3,660,854 | -0.02(-0.12%) |
May 21, 2004 | 15.69 | 15.83 | 15.51 | 15.67 | 3,579,813 | +0.05(+0.33%) |
May 20, 2004 | 16.14 | 16.14 | 15.62 | 15.62 | 4,924,071 | -0.59(-3.61%) |
May 19, 2004 | 16.52 | 16.78 | 16.18 | 16.21 | 7,863,487 | -0.12(-0.75%) |
May 18, 2004 | 16.88 | 17.00 | 15.75 | 16.33 | 11,175,756 | -0.08(-0.47%) |
May 17, 2004 | 16.36 | 16.45 | 16.07 | 16.41 | 4,426,157 | +0.01(+0.04%) |
May 14, 2004 | 16.73 | 16.93 | 16.33 | 16.40 | 3,062,300 | -0.33(-1.96%) |
May 13, 2004 | 16.55 | 16.85 | 16.34 | 16.73 | 4,045,061 | -0.09(-0.54%) |
May 12, 2004 | 16.85 | 16.97 | 16.25 | 16.82 | 5,353,698 | -0.03(-0.15%) |
May 11, 2004 | 16.52 | 16.88 | 16.39 | 16.84 | 5,177,772 | +0.51(+3.11%) |
May 10, 2004 | 16.62 | 16.74 | 16.10 | 16.34 | 6,260,084 | -0.58(-3.42%) |
May 07, 2004 | 16.84 | 17.22 | 16.79 | 16.91 | 3,496,749 | -0.02(-0.11%) |
May 06, 2004 | 17.10 | 17.16 | 16.84 | 16.93 | 2,313,797 | -0.30(-1.75%) |
May 05, 2004 | 17.18 | 17.51 | 17.09 | 17.24 | 4,295,651 | +0.05(+0.30%) |
May 04, 2004 | 17.65 | 17.65 | 16.72 | 17.18 | 6,730,621 | -0.34(-1.94%) |
May 03, 2004 | 17.39 | 17.80 | 17.23 | 17.52 | 3,166,985 | +0.16(+0.93%) |
Apr 30, 2004 | 17.90 | 18.05 | 17.30 | 17.36 | 2,585,697 | -0.51(-2.84%) |
Apr 29, 2004 | 18.10 | 18.24 | 17.58 | 17.87 | 3,123,120 | -0.32(-1.77%) |
Apr 28, 2004 | 18.39 | 18.45 | 18.09 | 18.19 | 2,927,594 | -0.33(-1.77%) |
Apr 27, 2004 | 18.71 | 19.02 | 18.45 | 18.52 | 2,282,064 | -0.18(-0.96%) |
Apr 26, 2004 | 18.96 | 19.16 | 18.55 | 18.70 | 2,978,303 | -0.26(-1.39%) |
Apr 23, 2004 | 18.82 | 19.13 | 18.68 | 18.96 | 2,469,813 | +0.08(+0.44%) |
Apr 22, 2004 | 18.64 | 19.09 | 18.35 | 18.88 | 3,557,725 | +0.21(+1.14%) |
Apr 21, 2004 | 18.68 | 18.93 | 18.64 | 18.67 | 5,262,079 | +0.19(+1.04%) |
Apr 20, 2004 | 19.64 | 19.66 | 18.48 | 18.48 | 3,658,054 | -1.07(-5.46%) |
Apr 19, 2004 | 19.32 | 19.60 | 19.16 | 19.54 | 2,301,353 | +0.17(+0.90%) |
Apr 16, 2004 | 19.80 | 19.83 | 19.00 | 19.37 | 3,794,782 | +0.15(+0.77%) |
Apr 15, 2004 | 19.87 | 19.88 | 18.90 | 19.22 | 3,957,487 | -0.55(-2.80%) |
Apr 14, 2004 | 19.78 | 20.00 | 19.58 | 19.78 | 2,174,113 | -0.16(-0.81%) |
Apr 13, 2004 | 20.51 | 20.51 | 19.71 | 19.94 | 2,774,067 | -0.55(-2.70%) |
Apr 12, 2004 | 20.46 | 20.75 | 20.41 | 20.49 | 1,134,110 | +0.03(+0.13%) |
Apr 08, 2004 | 20.76 | 21.01 | 20.30 | 20.46 | 2,039,718 | -0.02(-0.09%) |
Apr 07, 2004 | 20.70 | 20.88 | 20.25 | 20.48 | 3,202,139 | -0.45(-2.15%) |
Apr 06, 2004 | 20.64 | 21.02 | 20.50 | 20.93 | 2,980,792 | +0.08(+0.37%) |
Apr 05, 2004 | 20.72 | 20.95 | 20.55 | 20.86 | 2,392,816 | +0.08(+0.37%) |
Apr 02, 2004 | 20.60 | 20.83 | 20.39 | 20.78 | 2,930,083 | +0.44(+2.15%) |