Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.70 | 14.76 | 14.51 | 14.54 | 1,011,922 | -0.20(-1.35%) |
Mar 30, 2005 | 14.65 | 14.75 | 14.56 | 14.74 | 873,316 | +0.27(+1.87%) |
Mar 29, 2005 | 14.81 | 14.94 | 14.42 | 14.46 | 1,216,817 | -0.35(-2.37%) |
Mar 28, 2005 | 15.03 | 15.10 | 14.73 | 14.81 | 933,705 | -0.17(-1.12%) |
Mar 24, 2005 | 14.85 | 15.13 | 14.76 | 14.98 | 720,021 | +0.18(+1.24%) |
Mar 23, 2005 | 14.97 | 15.07 | 14.79 | 14.80 | 944,377 | -0.21(-1.38%) |
Mar 22, 2005 | 14.97 | 15.28 | 14.93 | 15.01 | 1,103,824 | -0.02(-0.11%) |
Mar 21, 2005 | 14.85 | 15.02 | 14.77 | 15.02 | 1,000,497 | +0.13(+0.86%) |
Mar 18, 2005 | 15.28 | 15.35 | 14.58 | 14.89 | 2,205,011 | -0.48(-3.11%) |
Mar 17, 2005 | 15.31 | 15.41 | 15.19 | 15.37 | 958,438 | +0.16(+1.05%) |
Mar 16, 2005 | 15.53 | 15.62 | 15.09 | 15.21 | 1,227,991 | -0.32(-2.05%) |
Mar 15, 2005 | 15.51 | 15.68 | 15.33 | 15.53 | 1,838,786 | +0.02(+0.10%) |
Mar 14, 2005 | 15.76 | 15.87 | 15.42 | 15.52 | 1,478,712 | -0.27(-1.72%) |
Mar 11, 2005 | 15.87 | 15.88 | 15.65 | 15.79 | 1,089,134 | +0.04(+0.25%) |
Mar 10, 2005 | 15.52 | 15.75 | 15.35 | 15.75 | 1,685,365 | +0.37(+2.44%) |
Mar 09, 2005 | 15.60 | 15.60 | 15.24 | 15.37 | 1,618,448 | -0.22(-1.43%) |
Mar 08, 2005 | 15.89 | 15.92 | 15.44 | 15.60 | 1,816,689 | -0.31(-1.95%) |
Mar 07, 2005 | 15.93 | 15.98 | 15.74 | 15.91 | 869,550 | -0.04(-0.25%) |
Mar 04, 2005 | 16.01 | 16.08 | 15.71 | 15.95 | 1,156,680 | -0.01(-0.05%) |
Mar 03, 2005 | 15.93 | 15.98 | 15.70 | 15.95 | 2,498,418 | +0.14(+0.86%) |
Mar 02, 2005 | 15.75 | 15.87 | 15.45 | 15.82 | 1,712,358 | +0.06(+0.35%) |
Mar 01, 2005 | 15.60 | 15.79 | 15.52 | 15.76 | 1,360,571 | +0.25(+1.64%) |
Feb 28, 2005 | 15.35 | 15.73 | 15.28 | 15.51 | 1,908,088 | +0.06(+0.36%) |
Feb 25, 2005 | 15.41 | 15.52 | 15.17 | 15.45 | 2,326,793 | +0.02(+0.10%) |
Feb 24, 2005 | 14.73 | 15.53 | 14.71 | 15.44 | 2,438,908 | +0.84(+5.79%) |
Feb 23, 2005 | 14.74 | 14.89 | 14.46 | 14.59 | 2,814,173 | -0.20(-1.35%) |
Feb 22, 2005 | 14.93 | 15.10 | 14.57 | 14.79 | 2,552,279 | -0.10(-0.69%) |
Feb 18, 2005 | 15.13 | 15.13 | 14.88 | 14.89 | 1,382,542 | -0.28(-1.84%) |
Feb 17, 2005 | 15.04 | 15.21 | 14.89 | 15.17 | 2,334,828 | +0.28(+1.87%) |
Feb 16, 2005 | 14.55 | 14.99 | 14.38 | 14.89 | 4,430,613 | +0.24(+1.63%) |
Feb 15, 2005 | 15.08 | 15.11 | 14.36 | 14.66 | 5,553,018 | -0.61(-4.02%) |
Feb 14, 2005 | 15.72 | 15.99 | 15.11 | 15.27 | 2,445,311 | -0.45(-2.89%) |
Feb 11, 2005 | 15.52 | 15.77 | 15.42 | 15.72 | 1,857,618 | +0.25(+1.65%) |
Feb 10, 2005 | 15.36 | 15.53 | 15.26 | 15.47 | 931,069 | +0.13(+0.83%) |
Feb 09, 2005 | 15.62 | 15.65 | 15.32 | 15.34 | 1,035,651 | -0.14(-0.93%) |
Feb 08, 2005 | 15.52 | 15.60 | 15.26 | 15.48 | 1,315,248 | +0.01(+0.05%) |
Feb 07, 2005 | 15.57 | 15.68 | 15.39 | 15.48 | 2,249,455 | -0.06(-0.36%) |
Feb 04, 2005 | 16.55 | 16.61 | 15.44 | 15.53 | 4,181,901 | -0.92(-5.57%) |
Feb 03, 2005 | 16.60 | 16.85 | 16.40 | 16.45 | 1,328,430 | -0.17(-1.01%) |
Feb 02, 2005 | 16.38 | 16.65 | 16.21 | 16.62 | 945,256 | +0.19(+1.16%) |
Feb 01, 2005 | 16.35 | 16.54 | 16.28 | 16.42 | 580,788 | +0.07(+0.44%) |
Jan 31, 2005 | 16.21 | 16.50 | 16.17 | 16.35 | 615,439 | +0.38(+2.39%) |
Jan 28, 2005 | 16.27 | 16.37 | 15.94 | 15.97 | 1,213,302 | -0.11(-0.69%) |
Jan 27, 2005 | 16.05 | 16.20 | 15.63 | 16.08 | 1,585,428 | -0.12(-0.74%) |
Jan 26, 2005 | 16.26 | 16.28 | 16.07 | 16.20 | 536,720 | +0.13(+0.79%) |
Jan 25, 2005 | 16.17 | 16.33 | 15.89 | 16.07 | 763,587 | +0.14(+0.85%) |
Jan 24, 2005 | 16.17 | 16.30 | 15.88 | 15.94 | 533,079 | -0.23(-1.43%) |
Jan 21, 2005 | 16.49 | 16.52 | 16.04 | 16.17 | 860,510 | -0.19(-1.17%) |
Jan 20, 2005 | 16.56 | 16.58 | 16.33 | 16.36 | 725,043 | -0.27(-1.63%) |
Jan 19, 2005 | 16.93 | 16.94 | 16.60 | 16.63 | 722,030 | -0.25(-1.46%) |
Jan 18, 2005 | 16.56 | 17.07 | 16.46 | 16.88 | 2,031,879 | +0.41(+2.47%) |
Jan 14, 2005 | 16.55 | 16.65 | 16.38 | 16.47 | 1,885,239 | +0.09(+0.53%) |
Jan 13, 2005 | 16.07 | 16.80 | 16.03 | 16.38 | 1,996,726 | +0.36(+2.24%) |
Jan 12, 2005 | 16.01 | 16.13 | 15.77 | 16.03 | 1,878,710 | +0.06(+0.35%) |
Jan 11, 2005 | 16.14 | 16.20 | 15.97 | 15.97 | 1,253,854 | -0.17(-1.04%) |
Jan 10, 2005 | 16.21 | 16.28 | 16.06 | 16.14 | 1,625,981 | -0.04(-0.25%) |
Jan 07, 2005 | 16.40 | 16.52 | 16.14 | 16.18 | 1,197,985 | -0.34(-2.07%) |
Jan 06, 2005 | 16.46 | 16.67 | 16.36 | 16.52 | 913,366 | -0.03(-0.19%) |
Jan 05, 2005 | 16.64 | 16.78 | 16.53 | 16.55 | 1,858,999 | -0.03(-0.19%) |
Jan 04, 2005 | 17.05 | 17.12 | 16.43 | 16.58 | 1,606,395 | -0.39(-2.30%) |
Jan 03, 2005 | 17.44 | 17.48 | 16.97 | 16.97 | 1,171,243 | -0.46(-2.65%) |
Dec 31, 2004 | 17.40 | 17.60 | 17.30 | 17.44 | 738,854 | +0.06(+0.37%) |
Dec 30, 2004 | 17.44 | 17.51 | 17.12 | 17.37 | 881,351 | -0.02(-0.14%) |
Dec 29, 2004 | 17.52 | 17.60 | 17.34 | 17.40 | 821,590 | -0.07(-0.41%) |
Dec 28, 2004 | 16.84 | 17.52 | 16.84 | 17.47 | 1,226,610 | +0.65(+3.83%) |
Dec 27, 2004 | 17.28 | 17.28 | 16.57 | 16.82 | 1,137,973 | -0.26(-1.54%) |
Dec 23, 2004 | 17.12 | 17.40 | 17.05 | 17.09 | 844,189 | +0.02(+0.09%) |
Dec 22, 2004 | 17.28 | 17.28 | 17.01 | 17.07 | 1,298,047 | -0.21(-1.24%) |
Dec 21, 2004 | 17.52 | 17.59 | 17.24 | 17.28 | 1,367,727 | -0.24(-1.36%) |
Dec 20, 2004 | 17.68 | 17.82 | 17.43 | 17.52 | 1,007,653 | -0.22(-1.26%) |
Dec 17, 2004 | 17.83 | 17.91 | 17.51 | 17.75 | 871,558 | +0.06(+0.36%) |
Dec 16, 2004 | 18.02 | 18.07 | 17.64 | 17.68 | 1,114,872 | -0.34(-1.90%) |
Dec 15, 2004 | 17.64 | 18.02 | 17.52 | 18.02 | 1,416,691 | +0.53(+3.05%) |
Dec 14, 2004 | 17.35 | 17.53 | 17.16 | 17.49 | 727,931 | -0.05(-0.27%) |
Dec 13, 2004 | 17.23 | 17.55 | 17.09 | 17.54 | 883,486 | +0.55(+3.23%) |
Dec 10, 2004 | 16.85 | 17.02 | 16.49 | 16.99 | 584,931 | -0.06(-0.33%) |
Dec 09, 2004 | 16.73 | 17.16 | 16.64 | 17.05 | 1,077,709 | +0.32(+1.90%) |
Dec 08, 2004 | 16.70 | 16.85 | 16.46 | 16.73 | 1,428,116 | -0.10(-0.61%) |
Dec 07, 2004 | 17.12 | 17.16 | 16.69 | 16.83 | 720,272 | -0.19(-1.12%) |
Dec 06, 2004 | 17.31 | 17.31 | 16.93 | 17.02 | 1,274,695 | -0.28(-1.61%) |
Dec 03, 2004 | 17.32 | 17.43 | 17.15 | 17.30 | 1,154,922 | -0.02(-0.14%) |
Dec 02, 2004 | 17.70 | 17.70 | 16.94 | 17.32 | 1,083,736 | -0.37(-2.11%) |
Dec 01, 2004 | 17.38 | 17.78 | 17.31 | 17.70 | 1,404,764 | +0.34(+1.97%) |
Nov 30, 2004 | 16.97 | 17.40 | 16.85 | 17.36 | 1,437,406 | +0.37(+2.20%) |
Nov 29, 2004 | 17.14 | 17.14 | 16.81 | 16.98 | 1,675,572 | -0.15(-0.88%) |
Nov 26, 2004 | 17.16 | 17.24 | 17.10 | 17.13 | 325,296 | -0.10(-0.60%) |
Nov 24, 2004 | 17.12 | 17.28 | 17.01 | 17.24 | 1,651,090 | +0.22(+1.31%) |
Nov 23, 2004 | 17.34 | 17.34 | 16.65 | 17.01 | 1,815,182 | -0.18(-1.02%) |
Nov 22, 2004 | 17.03 | 17.21 | 16.89 | 17.19 | 1,172,624 | +0.16(+0.94%) |
Nov 19, 2004 | 17.40 | 17.41 | 16.97 | 17.03 | 678,465 | -0.41(-2.37%) |
Nov 18, 2004 | 17.50 | 17.58 | 17.16 | 17.44 | 1,698,924 | -0.02(-0.09%) |
Nov 17, 2004 | 17.21 | 17.57 | 17.21 | 17.46 | 1,976,136 | +0.22(+1.29%) |
Nov 16, 2004 | 17.09 | 17.29 | 16.93 | 17.24 | 859,380 | +0.14(+0.84%) |
Nov 15, 2004 | 17.39 | 17.39 | 17.09 | 17.09 | 732,325 | -0.15(-0.88%) |
Nov 12, 2004 | 17.24 | 17.26 | 16.85 | 17.24 | 904,829 | -0.02(-0.14%) |
Nov 11, 2004 | 17.28 | 17.32 | 17.04 | 17.27 | 1,404,387 | +0.18(+1.07%) |
Nov 10, 2004 | 17.05 | 17.35 | 16.98 | 17.09 | 2,952,528 | +0.07(+0.42%) |
Nov 09, 2004 | 16.68 | 17.05 | 16.59 | 17.01 | 1,435,649 | +0.33(+2.01%) |
Nov 08, 2004 | 16.41 | 16.77 | 16.34 | 16.68 | 1,681,724 | +0.25(+1.50%) |
Nov 05, 2004 | 16.34 | 16.64 | 16.33 | 16.43 | 1,652,220 | +0.14(+0.88%) |
Nov 04, 2004 | 16.14 | 16.37 | 15.86 | 16.29 | 1,461,386 | +0.18(+1.14%) |
Nov 03, 2004 | 15.97 | 16.23 | 15.97 | 16.11 | 1,586,935 | +0.30(+1.92%) |
Nov 02, 2004 | 15.47 | 15.96 | 15.36 | 15.80 | 1,771,868 | +0.43(+2.80%) |
Nov 01, 2004 | 15.64 | 15.65 | 15.20 | 15.37 | 1,192,335 | -0.10(-0.62%) |
Oct 29, 2004 | 15.13 | 15.60 | 15.13 | 15.47 | 2,218,696 | +0.33(+2.21%) |
Oct 28, 2004 | 15.30 | 15.32 | 14.99 | 15.13 | 1,970,486 | -0.17(-1.09%) |
Oct 27, 2004 | 15.64 | 15.64 | 15.14 | 15.30 | 2,902,057 | -0.41(-2.64%) |
Oct 26, 2004 | 15.55 | 15.80 | 15.41 | 15.71 | 1,512,233 | +0.09(+0.56%) |
Oct 25, 2004 | 15.28 | 15.68 | 15.08 | 15.63 | 1,523,156 | +0.33(+2.13%) |
Oct 22, 2004 | 15.56 | 15.56 | 15.30 | 15.30 | 951,533 | -0.22(-1.44%) |
Oct 21, 2004 | 15.52 | 15.60 | 15.20 | 15.52 | 1,452,849 | +0.05(+0.31%) |
Oct 20, 2004 | 15.44 | 15.64 | 15.14 | 15.48 | 1,448,078 | +0.02(+0.15%) |
Oct 19, 2004 | 15.84 | 15.84 | 15.28 | 15.45 | 1,990,574 | -0.39(-2.46%) |
Oct 18, 2004 | 15.62 | 15.85 | 15.36 | 15.84 | 1,867,411 | +0.02(+0.15%) |
Oct 15, 2004 | 15.74 | 15.94 | 15.62 | 15.82 | 1,629,245 | +0.28(+1.79%) |
Oct 14, 2004 | 15.73 | 16.07 | 15.44 | 15.54 | 2,906,201 | +0.01(+0.05%) |
Oct 13, 2004 | 16.28 | 16.28 | 15.34 | 15.53 | 3,620,824 | -0.74(-4.55%) |
Oct 12, 2004 | 17.13 | 17.16 | 16.00 | 16.27 | 3,996,842 | -0.96(-5.55%) |
Oct 11, 2004 | 17.25 | 17.40 | 17.12 | 17.23 | 713,869 | -0.04(-0.23%) |
Oct 08, 2004 | 17.56 | 17.60 | 17.23 | 17.27 | 984,929 | -0.41(-2.30%) |
Oct 07, 2004 | 18.04 | 18.17 | 17.62 | 17.67 | 841,301 | -0.30(-1.68%) |
Oct 06, 2004 | 17.79 | 18.18 | 17.78 | 17.98 | 1,345,254 | +0.18(+1.03%) |
Oct 05, 2004 | 18.29 | 18.37 | 17.72 | 17.79 | 775,012 | -0.38(-2.10%) |
Oct 04, 2004 | 18.24 | 18.42 | 18.00 | 18.18 | 742,243 | +0.15(+0.84%) |
Oct 01, 2004 | 18.03 | 18.14 | 17.95 | 18.02 | 1,120,773 | +0.01(+0.04%) |
Sep 30, 2004 | 18.01 | 18.24 | 17.76 | 18.02 | 787,692 | +0.02(+0.13%) |
Sep 29, 2004 | 17.49 | 18.09 | 17.30 | 17.99 | 1,573,501 | +0.57(+3.24%) |
Sep 28, 2004 | 17.11 | 17.51 | 16.89 | 17.43 | 1,449,334 | +0.25(+1.48%) |
Sep 27, 2004 | 17.36 | 17.47 | 17.05 | 17.17 | 760,699 | -0.19(-1.10%) |
Sep 24, 2004 | 17.11 | 17.48 | 17.09 | 17.36 | 1,616,815 | +0.35(+2.06%) |
Sep 23, 2004 | 17.31 | 17.48 | 16.89 | 17.01 | 2,330,309 | -0.37(-2.15%) |
Sep 22, 2004 | 17.72 | 17.72 | 17.32 | 17.39 | 1,579,904 | -0.35(-1.98%) |
Sep 21, 2004 | 17.68 | 17.79 | 17.54 | 17.74 | 1,082,480 | +0.18(+1.00%) |
Sep 20, 2004 | 17.59 | 17.63 | 17.41 | 17.56 | 908,219 | -0.03(-0.18%) |
Sep 17, 2004 | 17.38 | 17.62 | 17.32 | 17.59 | 927,428 | +0.22(+1.28%) |
Sep 16, 2004 | 17.24 | 17.52 | 17.23 | 17.37 | 1,206,020 | +0.15(+0.88%) |
Sep 15, 2004 | 17.44 | 17.44 | 17.01 | 17.22 | 1,416,942 | -0.22(-1.23%) |
Sep 14, 2004 | 16.79 | 17.44 | 16.69 | 17.44 | 1,865,025 | +0.72(+4.34%) |
Sep 13, 2004 | 16.73 | 16.92 | 16.71 | 16.71 | 1,013,303 | +0.02(+0.14%) |
Sep 10, 2004 | 16.69 | 16.71 | 16.44 | 16.69 | 624,353 | +0.03(+0.19%) |
Sep 09, 2004 | 16.63 | 16.79 | 16.46 | 16.65 | 769,487 | -0.02(-0.10%) |
Sep 08, 2004 | 16.50 | 16.82 | 16.48 | 16.67 | 1,813,174 | +0.27(+1.65%) |
Sep 07, 2004 | 16.23 | 16.42 | 16.20 | 16.40 | 1,110,352 | +0.25(+1.53%) |
Sep 03, 2004 | 16.11 | 16.24 | 16.03 | 16.15 | 627,366 | +0.04(+0.25%) |
Sep 02, 2004 | 15.85 | 16.18 | 15.80 | 16.11 | 578,151 | +0.24(+1.51%) |
Sep 01, 2004 | 15.85 | 16.03 | 15.79 | 15.87 | 489,388 | -0.05(-0.30%) |
Aug 31, 2004 | 15.89 | 16.00 | 15.61 | 15.92 | 699,682 | +0.08(+0.50%) |
Aug 30, 2004 | 15.99 | 15.99 | 15.79 | 15.84 | 660,637 | -0.14(-0.90%) |
Aug 27, 2004 | 15.93 | 16.02 | 15.66 | 15.99 | 422,094 | +0.05(+0.30%) |
Aug 26, 2004 | 15.91 | 16.03 | 15.64 | 15.94 | 726,299 | +0.08(+0.50%) |
Aug 25, 2004 | 15.92 | 15.95 | 15.70 | 15.86 | 736,845 | -0.06(-0.40%) |
Aug 24, 2004 | 15.87 | 16.03 | 15.85 | 15.92 | 1,070,428 | +0.10(+0.65%) |
Aug 23, 2004 | 15.49 | 15.87 | 15.46 | 15.82 | 716,129 | +0.41(+2.69%) |
Aug 20, 2004 | 15.33 | 15.57 | 15.29 | 15.40 | 576,394 | +0.06(+0.42%) |
Aug 19, 2004 | 15.68 | 15.77 | 15.21 | 15.34 | 776,393 | -0.33(-2.13%) |
Aug 18, 2004 | 15.53 | 15.76 | 15.42 | 15.68 | 1,363,458 | +0.12(+0.77%) |
Aug 17, 2004 | 15.85 | 15.93 | 15.51 | 15.56 | 1,310,351 | +0.02(+0.15%) |
Aug 16, 2004 | 15.33 | 15.75 | 15.33 | 15.53 | 1,060,258 | +0.29(+1.93%) |
Aug 13, 2004 | 15.28 | 15.44 | 15.13 | 15.24 | 686,374 | -0.08(-0.52%) |
Aug 12, 2004 | 15.64 | 15.72 | 15.26 | 15.32 | 946,511 | -0.48(-3.03%) |
Aug 11, 2004 | 15.96 | 15.96 | 15.64 | 15.79 | 651,974 | -0.18(-1.15%) |
Aug 10, 2004 | 15.79 | 16.07 | 15.79 | 15.98 | 968,859 | +0.19(+1.21%) |
Aug 09, 2004 | 15.49 | 15.86 | 15.49 | 15.79 | 1,332,699 | +0.25(+1.64%) |
Aug 06, 2004 | 15.43 | 15.67 | 15.25 | 15.53 | 1,339,478 | -0.08(-0.51%) |
Aug 05, 2004 | 16.06 | 16.10 | 15.49 | 15.61 | 767,855 | -0.41(-2.54%) |
Aug 04, 2004 | 16.30 | 16.30 | 15.83 | 16.02 | 800,623 | -0.29(-1.76%) |
Aug 03, 2004 | 16.50 | 16.58 | 16.26 | 16.30 | 603,261 | -0.14(-0.87%) |
Aug 02, 2004 | 16.53 | 16.64 | 16.34 | 16.45 | 1,101,313 | -0.22(-1.29%) |
Jul 30, 2004 | 16.43 | 17.12 | 16.43 | 16.66 | 2,025,225 | +0.25(+1.55%) |
Jul 29, 2004 | 16.40 | 16.72 | 16.32 | 16.41 | 1,917,002 | +0.02(+0.10%) |
Jul 28, 2004 | 16.01 | 16.92 | 15.62 | 16.39 | 3,782,656 | +1.60(+10.82%) |
Jul 27, 2004 | 14.70 | 14.93 | 14.52 | 14.79 | 704,579 | +0.22(+1.48%) |
Jul 26, 2004 | 14.72 | 14.85 | 14.45 | 14.58 | 531,698 | +0.00(+0.00%) |
Jul 23, 2004 | 14.62 | 14.80 | 14.52 | 14.58 | 449,715 | -0.08(-0.54%) |
Jul 22, 2004 | 14.83 | 14.83 | 14.49 | 14.66 | 1,031,884 | -0.29(-1.92%) |
Jul 21, 2004 | 15.29 | 15.45 | 14.94 | 14.94 | 632,388 | -0.15(-1.00%) |
Jul 20, 2004 | 15.24 | 15.29 | 15.03 | 15.09 | 569,237 | -0.14(-0.89%) |
Jul 19, 2004 | 15.44 | 15.44 | 15.15 | 15.23 | 548,898 | -0.21(-1.39%) |
Jul 16, 2004 | 15.17 | 15.52 | 15.07 | 15.44 | 1,909,218 | +0.39(+2.59%) |
Jul 15, 2004 | 15.01 | 15.09 | 14.94 | 15.05 | 1,450,966 | +0.05(+0.32%) |
Jul 14, 2004 | 14.93 | 15.25 | 14.60 | 15.01 | 2,313,360 | -0.61(-3.88%) |
Jul 13, 2004 | 15.40 | 15.64 | 15.21 | 15.61 | 1,087,126 | +0.22(+1.45%) |
Jul 12, 2004 | 15.43 | 15.51 | 15.26 | 15.39 | 301,065 | -0.04(-0.26%) |
Jul 09, 2004 | 15.24 | 15.46 | 15.22 | 15.43 | 794,597 | +0.19(+1.25%) |
Jul 08, 2004 | 15.61 | 15.62 | 15.21 | 15.24 | 633,769 | -0.40(-2.55%) |
Jul 07, 2004 | 15.36 | 15.64 | 15.32 | 15.64 | 914,998 | +0.29(+1.87%) |
Jul 06, 2004 | 15.31 | 15.44 | 15.18 | 15.35 | 698,929 | +0.05(+0.31%) |
Jul 02, 2004 | 15.60 | 15.60 | 15.25 | 15.30 | 705,458 | -0.29(-1.89%) |
Jul 01, 2004 | 16.22 | 16.22 | 15.21 | 15.60 | 2,130,561 | -0.63(-3.88%) |
Jun 30, 2004 | 15.92 | 16.24 | 15.82 | 16.22 | 761,954 | +0.31(+1.95%) |
Jun 29, 2004 | 15.85 | 15.96 | 15.78 | 15.91 | 801,879 | +0.07(+0.45%) |
Jun 28, 2004 | 16.16 | 16.28 | 15.77 | 15.84 | 1,447,074 | -0.19(-1.19%) |
Jun 25, 2004 | 15.91 | 16.03 | 15.81 | 16.03 | 427,744 | +0.11(+0.70%) |
Jun 24, 2004 | 16.03 | 16.07 | 15.87 | 15.92 | 613,179 | -0.10(-0.65%) |
Jun 23, 2004 | 15.71 | 16.03 | 15.71 | 16.03 | 640,800 | +0.22(+1.36%) |
Jun 22, 2004 | 15.53 | 15.84 | 15.52 | 15.81 | 489,137 | +0.29(+1.85%) |
Jun 21, 2004 | 15.68 | 15.75 | 15.49 | 15.52 | 399,244 | -0.16(-1.02%) |
Jun 18, 2004 | 15.66 | 15.79 | 15.54 | 15.68 | 372,628 | +0.03(+0.20%) |
Jun 17, 2004 | 15.37 | 15.69 | 15.29 | 15.65 | 656,368 | +0.33(+2.13%) |
Jun 16, 2004 | 15.58 | 15.64 | 15.25 | 15.32 | 603,763 | -0.32(-2.04%) |
Jun 15, 2004 | 15.53 | 15.71 | 15.51 | 15.64 | 707,969 | +0.21(+1.34%) |
Jun 14, 2004 | 15.53 | 15.61 | 15.40 | 15.44 | 702,193 | -0.10(-0.62%) |
Jun 10, 2004 | 15.56 | 15.73 | 15.39 | 15.53 | 927,051 | -0.02(-0.10%) |
Jun 09, 2004 | 15.95 | 15.95 | 15.48 | 15.55 | 543,876 | -0.40(-2.50%) |
Jun 08, 2004 | 15.90 | 15.95 | 15.70 | 15.95 | 583,299 | +0.05(+0.30%) |
Jun 07, 2004 | 15.47 | 15.91 | 15.44 | 15.90 | 558,063 | +0.53(+3.47%) |
Jun 04, 2004 | 15.41 | 15.52 | 15.19 | 15.36 | 1,282,354 | +0.03(+0.21%) |
Jun 03, 2004 | 15.57 | 15.61 | 15.33 | 15.33 | 629,626 | -0.18(-1.18%) |
Jun 02, 2004 | 15.52 | 15.67 | 15.39 | 15.52 | 947,767 | +0.08(+0.52%) |
Jun 01, 2004 | 15.26 | 15.45 | 15.17 | 15.44 | 1,238,537 | +0.18(+1.15%) |
May 28, 2004 | 15.05 | 15.31 | 15.04 | 15.26 | 571,999 | +0.20(+1.32%) |
May 27, 2004 | 15.08 | 15.48 | 14.92 | 15.06 | 1,298,047 | +0.21(+1.39%) |
May 26, 2004 | 14.72 | 14.91 | 14.62 | 14.85 | 1,158,939 | +0.14(+0.97%) |
May 25, 2004 | 14.50 | 14.75 | 14.42 | 14.71 | 977,522 | +0.13(+0.87%) |
May 24, 2004 | 14.58 | 14.88 | 14.39 | 14.58 | 638,038 | +0.17(+1.16%) |
May 21, 2004 | 14.34 | 14.45 | 14.18 | 14.42 | 1,147,640 | +0.05(+0.33%) |
May 20, 2004 | 14.65 | 14.66 | 14.16 | 14.37 | 1,353,289 | -0.25(-1.69%) |
May 19, 2004 | 14.83 | 15.13 | 14.58 | 14.62 | 1,865,779 | -0.11(-0.76%) |
May 18, 2004 | 14.97 | 15.04 | 14.72 | 14.73 | 2,471,802 | -0.47(-3.09%) |
May 17, 2004 | 15.44 | 15.44 | 15.01 | 15.20 | 1,040,547 | -0.30(-1.95%) |
May 14, 2004 | 15.54 | 15.70 | 15.31 | 15.50 | 1,363,960 | -0.03(-0.20%) |
May 13, 2004 | 15.06 | 15.78 | 15.01 | 15.53 | 1,509,848 | +0.29(+1.88%) |
May 12, 2004 | 15.09 | 15.30 | 14.88 | 15.25 | 1,377,143 | +0.23(+1.54%) |
May 11, 2004 | 14.93 | 15.13 | 14.89 | 15.01 | 1,120,145 | +0.04(+0.27%) |
May 10, 2004 | 15.09 | 15.10 | 14.62 | 14.97 | 1,954,416 | -0.16(-1.05%) |
May 07, 2004 | 15.40 | 15.65 | 14.97 | 15.13 | 837,284 | -0.26(-1.71%) |
May 06, 2004 | 15.67 | 15.67 | 15.21 | 15.40 | 1,133,076 | -0.27(-1.73%) |
May 05, 2004 | 15.93 | 15.93 | 15.49 | 15.67 | 1,075,575 | -0.20(-1.26%) |
May 04, 2004 | 15.94 | 16.01 | 15.50 | 15.87 | 1,380,407 | +0.10(+0.61%) |
May 03, 2004 | 15.37 | 15.81 | 15.33 | 15.77 | 1,949,394 | +0.44(+2.86%) |
Apr 30, 2004 | 15.71 | 15.99 | 15.25 | 15.33 | 2,499,674 | -0.38(-2.43%) |
Apr 29, 2004 | 16.12 | 16.72 | 15.49 | 15.71 | 2,193,837 | -0.26(-1.65%) |
Apr 28, 2004 | 16.91 | 17.20 | 15.82 | 15.98 | 2,984,041 | -0.84(-5.02%) |
Apr 27, 2004 | 16.60 | 16.89 | 16.59 | 16.82 | 997,107 | +0.22(+1.30%) |
Apr 26, 2004 | 16.73 | 16.80 | 16.46 | 16.61 | 940,485 | -0.07(-0.43%) |
Apr 23, 2004 | 17.05 | 17.13 | 16.54 | 16.68 | 1,019,957 | -0.41(-2.42%) |
Apr 22, 2004 | 16.58 | 17.24 | 16.57 | 17.09 | 2,053,348 | +0.59(+3.57%) |
Apr 21, 2004 | 16.61 | 16.61 | 16.29 | 16.50 | 1,292,774 | -0.05(-0.29%) |
Apr 20, 2004 | 17.16 | 17.24 | 16.54 | 16.55 | 802,381 | -0.49(-2.85%) |
Apr 19, 2004 | 17.28 | 17.28 | 16.73 | 17.04 | 854,861 | -0.25(-1.43%) |
Apr 16, 2004 | 16.73 | 17.36 | 16.59 | 17.28 | 1,097,044 | +0.49(+2.94%) |
Apr 15, 2004 | 16.77 | 16.86 | 16.47 | 16.79 | 1,900,430 | +0.16(+0.96%) |
Apr 14, 2004 | 16.78 | 17.16 | 16.54 | 16.63 | 2,201,621 | -0.30(-1.79%) |
Apr 13, 2004 | 17.56 | 17.56 | 16.88 | 16.93 | 1,588,567 | -0.65(-3.71%) |
Apr 12, 2004 | 17.36 | 17.59 | 17.24 | 17.59 | 1,861,008 | +0.22(+1.28%) |
Apr 08, 2004 | 17.52 | 17.54 | 17.24 | 17.36 | 1,739,225 | -0.15(-0.86%) |
Apr 07, 2004 | 17.43 | 17.55 | 17.15 | 17.52 | 1,003,259 | +0.01(+0.05%) |
Apr 06, 2004 | 17.68 | 17.73 | 17.32 | 17.51 | 1,811,667 | -0.18(-0.99%) |
Apr 05, 2004 | 17.25 | 17.79 | 17.10 | 17.68 | 2,361,821 | +0.43(+2.49%) |
Apr 02, 2004 | 17.36 | 17.60 | 17.03 | 17.25 | 9,632,472 | +0.17(+0.98%) |