Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.88 | 17.95 | 17.75 | 17.95 | 1,210,557 | +0.14(+0.79%) |
Jan 28, 2005 | 17.77 | 17.85 | 17.66 | 17.81 | 995,104 | +0.10(+0.59%) |
Jan 27, 2005 | 17.64 | 17.74 | 17.62 | 17.70 | 1,308,565 | +0.07(+0.42%) |
Jan 26, 2005 | 17.80 | 17.86 | 17.61 | 17.63 | 1,262,011 | -0.17(-0.96%) |
Jan 25, 2005 | 17.93 | 17.96 | 17.77 | 17.80 | 1,146,035 | -0.10(-0.58%) |
Jan 24, 2005 | 17.83 | 17.97 | 17.76 | 17.91 | 1,227,545 | +0.13(+0.76%) |
Jan 21, 2005 | 17.89 | 17.93 | 17.76 | 17.77 | 769,686 | -0.15(-0.85%) |
Jan 20, 2005 | 18.00 | 18.06 | 17.79 | 17.93 | 921,598 | -0.09(-0.48%) |
Jan 19, 2005 | 18.04 | 18.14 | 18.00 | 18.01 | 1,042,801 | -0.15(-0.81%) |
Jan 18, 2005 | 17.68 | 18.16 | 17.48 | 18.16 | 1,634,930 | +0.39(+2.21%) |
Jan 14, 2005 | 17.80 | 17.84 | 17.65 | 17.77 | 1,204,350 | +0.06(+0.35%) |
Jan 13, 2005 | 17.77 | 17.97 | 17.66 | 17.70 | 2,121,211 | -0.12(-0.69%) |
Jan 12, 2005 | 17.75 | 17.86 | 17.62 | 17.83 | 1,465,867 | -0.01(-0.07%) |
Jan 11, 2005 | 17.97 | 17.97 | 17.76 | 17.84 | 1,390,891 | -0.13(-0.72%) |
Jan 10, 2005 | 18.03 | 18.11 | 17.93 | 17.97 | 1,075,633 | -0.04(-0.20%) |
Jan 07, 2005 | 18.30 | 18.30 | 17.96 | 18.00 | 1,803,340 | -0.15(-0.84%) |
Jan 06, 2005 | 18.24 | 18.30 | 18.05 | 18.16 | 1,676,093 | +0.00(+0.00%) |
Jan 05, 2005 | 18.22 | 18.35 | 18.16 | 18.16 | 1,309,708 | -0.14(-0.77%) |
Jan 04, 2005 | 18.33 | 18.39 | 18.16 | 18.30 | 1,435,485 | +0.11(+0.61%) |
Jan 03, 2005 | 18.37 | 18.37 | 18.08 | 18.19 | 1,565,998 | -0.11(-0.60%) |
Dec 31, 2004 | 18.41 | 18.47 | 18.29 | 18.30 | 654,364 | -0.04(-0.23%) |
Dec 30, 2004 | 18.30 | 18.41 | 18.30 | 18.34 | 580,368 | -0.07(-0.37%) |
Dec 29, 2004 | 18.46 | 18.47 | 18.34 | 18.41 | 1,034,470 | -0.01(-0.03%) |
Dec 28, 2004 | 18.30 | 18.43 | 18.26 | 18.41 | 716,925 | +0.12(+0.67%) |
Dec 27, 2004 | 18.30 | 18.35 | 18.11 | 18.29 | 947,570 | -0.01(-0.03%) |
Dec 23, 2004 | 18.30 | 18.37 | 18.22 | 18.30 | 617,611 | -0.09(-0.47%) |
Dec 22, 2004 | 18.48 | 18.50 | 18.27 | 18.38 | 753,352 | -0.04(-0.20%) |
Dec 21, 2004 | 18.38 | 18.44 | 18.16 | 18.42 | 1,266,095 | +0.14(+0.77%) |
Dec 20, 2004 | 18.46 | 18.49 | 18.13 | 18.28 | 1,250,250 | -0.18(-0.96%) |
Dec 17, 2004 | 18.56 | 18.68 | 18.31 | 18.46 | 2,418,011 | -0.10(-0.53%) |
Dec 16, 2004 | 18.42 | 18.56 | 18.23 | 18.56 | 1,842,706 | +0.18(+0.97%) |
Dec 15, 2004 | 18.41 | 18.48 | 18.33 | 18.38 | 2,133,136 | -0.15(-0.83%) |
Dec 14, 2004 | 18.32 | 18.57 | 18.27 | 18.53 | 1,749,436 | +0.21(+1.17%) |
Dec 13, 2004 | 18.30 | 18.36 | 18.10 | 18.32 | 1,572,859 | +0.02(+0.13%) |
Dec 10, 2004 | 18.27 | 18.37 | 17.78 | 18.29 | 2,430,752 | +0.35(+1.94%) |
Dec 09, 2004 | 17.64 | 17.97 | 17.48 | 17.94 | 1,703,046 | +0.32(+1.81%) |
Dec 08, 2004 | 17.59 | 17.69 | 17.45 | 17.63 | 1,888,770 | +0.04(+0.21%) |
Dec 07, 2004 | 17.85 | 17.89 | 17.58 | 17.59 | 1,495,759 | -0.26(-1.47%) |
Dec 06, 2004 | 17.95 | 17.95 | 17.67 | 17.85 | 1,074,980 | -0.10(-0.55%) |
Dec 03, 2004 | 17.94 | 18.14 | 17.91 | 17.95 | 1,060,932 | +0.04(+0.24%) |
Dec 02, 2004 | 17.92 | 18.04 | 17.84 | 17.91 | 1,607,488 | -0.01(-0.07%) |
Dec 01, 2004 | 17.59 | 17.92 | 17.56 | 17.92 | 2,869,500 | +0.45(+2.59%) |
Nov 30, 2004 | 17.42 | 17.51 | 17.26 | 17.47 | 2,123,988 | +0.04(+0.25%) |
Nov 29, 2004 | 17.54 | 17.58 | 17.34 | 17.42 | 1,522,548 | -0.03(-0.18%) |
Nov 26, 2004 | 17.42 | 17.57 | 17.40 | 17.45 | 544,759 | +0.01(+0.07%) |
Nov 24, 2004 | 17.37 | 17.50 | 17.32 | 17.44 | 1,853,977 | +0.17(+0.96%) |
Nov 23, 2004 | 17.62 | 17.63 | 17.10 | 17.28 | 2,770,839 | -0.30(-1.71%) |
Nov 22, 2004 | 17.45 | 18.10 | 17.23 | 17.58 | 5,271,504 | +0.83(+4.93%) |
Nov 19, 2004 | 16.99 | 17.02 | 16.71 | 16.75 | 1,855,284 | -0.23(-1.33%) |
Nov 18, 2004 | 16.87 | 17.00 | 16.82 | 16.98 | 2,369,824 | +0.15(+0.91%) |
Nov 17, 2004 | 16.79 | 16.84 | 16.76 | 16.82 | 2,456,398 | +0.04(+0.26%) |
Nov 16, 2004 | 16.76 | 16.79 | 16.71 | 16.78 | 1,846,627 | -0.01(-0.07%) |
Nov 15, 2004 | 16.63 | 16.79 | 16.33 | 16.79 | 2,511,445 | +0.17(+0.99%) |
Nov 12, 2004 | 16.68 | 16.71 | 16.58 | 16.63 | 1,178,215 | -0.02(-0.11%) |
Nov 11, 2004 | 16.71 | 16.74 | 16.57 | 16.65 | 914,574 | +0.07(+0.41%) |
Nov 10, 2004 | 16.59 | 16.69 | 16.55 | 16.58 | 1,084,291 | -0.05(-0.29%) |
Nov 09, 2004 | 16.65 | 16.68 | 16.58 | 16.63 | 770,830 | +0.02(+0.11%) |
Nov 08, 2004 | 16.72 | 16.72 | 16.55 | 16.61 | 1,059,625 | -0.02(-0.15%) |
Nov 05, 2004 | 16.71 | 16.74 | 16.54 | 16.63 | 1,624,149 | -0.02(-0.11%) |
Nov 04, 2004 | 16.58 | 16.68 | 16.35 | 16.65 | 1,746,822 | +0.15(+0.89%) |
Nov 03, 2004 | 16.59 | 16.61 | 16.44 | 16.50 | 1,136,888 | +0.10(+0.60%) |
Nov 02, 2004 | 16.35 | 16.57 | 16.35 | 16.41 | 1,148,322 | -0.03(-0.19%) |
Nov 01, 2004 | 16.50 | 16.68 | 16.36 | 16.44 | 1,010,622 | +0.01(+0.04%) |
Oct 29, 2004 | 16.50 | 16.58 | 16.38 | 16.43 | 1,510,134 | -0.07(-0.44%) |
Oct 28, 2004 | 16.41 | 16.61 | 16.37 | 16.50 | 1,297,457 | +0.09(+0.56%) |
Oct 27, 2004 | 16.13 | 16.45 | 16.06 | 16.41 | 1,872,435 | +0.31(+1.90%) |
Oct 26, 2004 | 15.79 | 16.11 | 15.59 | 16.11 | 1,497,556 | +0.29(+1.86%) |
Oct 25, 2004 | 15.78 | 15.89 | 15.66 | 15.81 | 877,331 | +0.04(+0.23%) |
Oct 22, 2004 | 15.92 | 15.94 | 15.73 | 15.78 | 758,905 | -0.18(-1.11%) |
Oct 21, 2004 | 15.86 | 16.02 | 15.79 | 15.95 | 668,412 | +0.07(+0.42%) |
Oct 20, 2004 | 15.89 | 15.90 | 15.73 | 15.89 | 1,012,255 | +0.04(+0.27%) |
Oct 19, 2004 | 16.05 | 16.06 | 15.84 | 15.84 | 817,383 | -0.21(-1.30%) |
Oct 18, 2004 | 15.94 | 16.08 | 15.86 | 16.05 | 770,013 | +0.09(+0.54%) |
Oct 15, 2004 | 16.07 | 16.16 | 15.92 | 15.97 | 906,733 | +0.02(+0.12%) |
Oct 14, 2004 | 15.93 | 16.09 | 15.89 | 15.95 | 1,089,191 | +0.10(+0.62%) |
Oct 13, 2004 | 16.10 | 16.10 | 15.75 | 15.85 | 1,260,868 | -0.13(-0.84%) |
Oct 12, 2004 | 16.07 | 16.16 | 15.96 | 15.98 | 858,546 | -0.16(-0.99%) |
Oct 11, 2004 | 16.05 | 16.17 | 16.03 | 16.14 | 834,208 | +0.14(+0.88%) |
Oct 08, 2004 | 16.03 | 16.08 | 15.92 | 16.00 | 1,092,131 | +0.02(+0.11%) |
Oct 07, 2004 | 16.20 | 16.22 | 15.97 | 15.98 | 635,089 | -0.18(-1.10%) |
Oct 06, 2004 | 16.18 | 16.22 | 16.03 | 16.16 | 782,427 | -0.02(-0.11%) |
Oct 05, 2004 | 16.25 | 16.33 | 16.13 | 16.18 | 933,522 | -0.03(-0.19%) |
Oct 04, 2004 | 16.45 | 16.48 | 16.19 | 16.21 | 1,276,549 | -0.07(-0.41%) |
Oct 01, 2004 | 16.17 | 16.40 | 16.11 | 16.28 | 1,186,545 | +0.18(+1.14%) |
Sep 30, 2004 | 16.12 | 16.17 | 16.04 | 16.09 | 1,486,939 | +0.02(+0.15%) |
Sep 29, 2004 | 16.30 | 16.30 | 15.97 | 16.07 | 1,590,990 | -0.23(-1.39%) |
Sep 28, 2004 | 15.95 | 16.35 | 15.92 | 16.30 | 1,676,747 | +0.45(+2.82%) |
Sep 27, 2004 | 16.10 | 16.16 | 15.80 | 15.85 | 1,219,868 | -0.29(-1.78%) |
Sep 24, 2004 | 16.15 | 16.15 | 16.03 | 16.14 | 735,057 | +0.10(+0.61%) |
Sep 23, 2004 | 16.19 | 16.28 | 15.99 | 16.04 | 844,009 | -0.06(-0.38%) |
Sep 22, 2004 | 16.24 | 16.30 | 16.08 | 16.10 | 1,438,425 | -0.17(-1.05%) |
Sep 21, 2004 | 16.39 | 16.39 | 16.22 | 16.27 | 1,245,677 | -0.15(-0.89%) |
Sep 20, 2004 | 16.45 | 16.45 | 16.21 | 16.42 | 1,474,524 | -0.07(-0.45%) |
Sep 17, 2004 | 16.22 | 16.54 | 16.22 | 16.49 | 2,420,461 | +0.28(+1.74%) |
Sep 16, 2004 | 16.31 | 16.31 | 16.06 | 16.21 | 1,152,896 | -0.08(-0.49%) |
Sep 15, 2004 | 16.17 | 16.40 | 16.11 | 16.29 | 1,468,971 | +0.16(+0.99%) |
Sep 14, 2004 | 16.07 | 16.18 | 15.95 | 16.13 | 2,214,809 | +0.52(+3.33%) |
Sep 13, 2004 | 16.04 | 16.04 | 15.61 | 15.61 | 2,983,352 | -0.43(-2.67%) |
Sep 10, 2004 | 16.12 | 16.17 | 15.97 | 16.04 | 1,342,051 | -0.04(-0.27%) |
Sep 09, 2004 | 16.09 | 16.16 | 15.98 | 16.08 | 921,108 | +0.07(+0.42%) |
Sep 08, 2004 | 16.25 | 16.27 | 16.00 | 16.02 | 964,231 | -0.23(-1.43%) |
Sep 07, 2004 | 16.22 | 16.31 | 16.14 | 16.25 | 657,467 | +0.10(+0.64%) |
Sep 03, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 671,515 | +0.04(+0.27%) |
Sep 02, 2004 | 15.97 | 16.14 | 15.94 | 16.10 | 625,942 | +0.13(+0.84%) |
Sep 01, 2004 | 15.94 | 16.05 | 15.90 | 15.97 | 694,384 | +0.07(+0.46%) |
Aug 31, 2004 | 15.92 | 16.03 | 15.82 | 15.89 | 893,012 | -0.02(-0.15%) |
Aug 30, 2004 | 16.04 | 16.10 | 15.92 | 15.92 | 827,347 | -0.20(-1.25%) |
Aug 27, 2004 | 16.09 | 16.16 | 16.05 | 16.12 | 417,185 | +0.00(+0.00%) |
Aug 26, 2004 | 16.01 | 16.12 | 15.98 | 16.12 | 798,272 | +0.06(+0.38%) |
Aug 25, 2004 | 16.02 | 16.10 | 15.89 | 16.06 | 713,168 | +0.10(+0.61%) |
Aug 24, 2004 | 16.08 | 16.09 | 15.95 | 15.96 | 655,834 | -0.02(-0.11%) |
Aug 23, 2004 | 15.98 | 16.13 | 15.98 | 15.98 | 625,942 | +0.07(+0.42%) |
Aug 20, 2004 | 15.83 | 15.97 | 15.79 | 15.91 | 774,260 | +0.09(+0.54%) |
Aug 19, 2004 | 15.94 | 15.96 | 15.71 | 15.83 | 780,794 | -0.18(-1.15%) |
Aug 18, 2004 | 15.87 | 16.03 | 15.81 | 16.01 | 856,913 | +0.17(+1.04%) |
Aug 17, 2004 | 15.70 | 15.86 | 15.69 | 15.84 | 957,207 | +0.14(+0.90%) |
Aug 16, 2004 | 15.55 | 15.72 | 15.46 | 15.70 | 1,027,936 | +0.18(+1.18%) |
Aug 13, 2004 | 15.54 | 15.58 | 15.43 | 15.52 | 764,949 | -0.04(-0.24%) |
Aug 12, 2004 | 15.53 | 15.63 | 15.47 | 15.56 | 601,440 | +0.02(+0.16%) |
Aug 11, 2004 | 15.56 | 15.64 | 15.48 | 15.53 | 1,160,573 | -0.02(-0.12%) |
Aug 10, 2004 | 15.56 | 15.60 | 15.47 | 15.55 | 1,340,744 | +0.06(+0.40%) |
Aug 09, 2004 | 15.59 | 15.65 | 15.46 | 15.49 | 894,973 | -0.10(-0.63%) |
Aug 06, 2004 | 15.55 | 15.75 | 15.52 | 15.59 | 1,099,645 | -0.07(-0.47%) |
Aug 05, 2004 | 15.68 | 15.81 | 15.61 | 15.66 | 1,118,103 | -0.08(-0.51%) |
Aug 04, 2004 | 15.58 | 15.78 | 15.47 | 15.74 | 626,432 | +0.12(+0.74%) |
Aug 03, 2004 | 15.72 | 15.72 | 15.56 | 15.62 | 1,142,115 | -0.13(-0.85%) |
Aug 02, 2004 | 15.67 | 15.77 | 15.54 | 15.76 | 1,153,876 | +0.09(+0.59%) |
Jul 30, 2004 | 15.78 | 15.78 | 15.59 | 15.67 | 937,443 | -0.10(-0.62%) |
Jul 29, 2004 | 15.74 | 15.85 | 15.67 | 15.76 | 1,003,598 | +0.03(+0.19%) |
Jul 28, 2004 | 15.84 | 15.85 | 15.52 | 15.73 | 1,042,474 | -0.11(-0.70%) |
Jul 27, 2004 | 15.89 | 15.95 | 15.79 | 15.84 | 1,327,186 | -0.04(-0.27%) |
Jul 26, 2004 | 15.81 | 15.97 | 15.78 | 15.89 | 1,340,091 | +0.08(+0.50%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.75 | 15.81 | 904,120 | -0.15(-0.92%) |
Jul 22, 2004 | 16.02 | 16.05 | 15.90 | 15.95 | 1,384,194 | -0.10(-0.65%) |
Jul 21, 2004 | 16.29 | 16.42 | 16.06 | 16.06 | 1,679,524 | -0.09(-0.57%) |
Jul 20, 2004 | 15.77 | 16.16 | 15.74 | 16.15 | 1,624,803 | +0.39(+2.49%) |
Jul 19, 2004 | 15.73 | 15.87 | 15.65 | 15.76 | 905,427 | +0.02(+0.16%) |
Jul 16, 2004 | 16.07 | 16.07 | 15.71 | 15.73 | 1,195,856 | -0.15(-0.93%) |
Jul 15, 2004 | 15.92 | 16.04 | 15.82 | 15.88 | 1,188,832 | -0.07(-0.42%) |
Jul 14, 2004 | 15.89 | 16.05 | 15.87 | 15.95 | 831,431 | -0.06(-0.38%) |
Jul 13, 2004 | 15.80 | 16.06 | 15.80 | 16.01 | 536,101 | -0.09(-0.57%) |
Jul 12, 2004 | 16.01 | 16.14 | 15.95 | 16.10 | 730,973 | +0.09(+0.57%) |
Jul 09, 2004 | 16.07 | 16.08 | 15.96 | 16.01 | 913,921 | -0.04(-0.23%) |
Jul 08, 2004 | 16.08 | 16.28 | 16.01 | 16.05 | 1,067,139 | -0.13(-0.80%) |
Jul 07, 2004 | 16.27 | 16.28 | 16.13 | 16.17 | 1,260,704 | -0.16(-0.97%) |
Jul 06, 2004 | 16.28 | 16.36 | 16.12 | 16.33 | 1,090,334 | +0.01(+0.04%) |
Jul 02, 2004 | 16.29 | 16.39 | 16.24 | 16.33 | 1,067,793 | -0.01(-0.04%) |
Jul 01, 2004 | 16.42 | 16.52 | 16.19 | 16.33 | 1,391,545 | -0.12(-0.74%) |
Jun 30, 2004 | 16.41 | 16.49 | 16.32 | 16.46 | 1,097,522 | +0.07(+0.41%) |
Jun 29, 2004 | 16.43 | 16.48 | 16.33 | 16.39 | 976,482 | +0.02(+0.11%) |
Jun 28, 2004 | 16.39 | 16.59 | 16.34 | 16.37 | 1,752,213 | -0.02(-0.11%) |
Jun 25, 2004 | 16.35 | 16.39 | 16.16 | 16.39 | 3,828,831 | +0.34(+2.10%) |
Jun 24, 2004 | 16.39 | 16.41 | 16.03 | 16.05 | 2,724,122 | -0.31(-1.87%) |
Jun 23, 2004 | 16.45 | 16.52 | 16.06 | 16.36 | 1,785,372 | -0.09(-0.52%) |
Jun 22, 2004 | 16.18 | 16.47 | 16.08 | 16.44 | 2,818,536 | +0.28(+1.74%) |
Jun 21, 2004 | 15.89 | 16.28 | 15.87 | 16.16 | 2,158,291 | +0.31(+1.93%) |
Jun 18, 2004 | 15.84 | 15.93 | 15.76 | 15.86 | 1,602,261 | +0.01(+0.08%) |
Jun 17, 2004 | 15.75 | 15.87 | 15.70 | 15.84 | 1,044,434 | +0.12(+0.78%) |
Jun 16, 2004 | 15.89 | 15.98 | 15.71 | 15.72 | 1,046,558 | -0.17(-1.04%) |
Jun 15, 2004 | 15.86 | 16.03 | 15.82 | 15.89 | 1,030,386 | +0.14(+0.89%) |
Jun 14, 2004 | 15.86 | 15.98 | 15.73 | 15.75 | 941,690 | -0.14(-0.89%) |
Jun 10, 2004 | 15.98 | 15.98 | 15.79 | 15.89 | 767,889 | +0.02(+0.15%) |
Jun 09, 2004 | 15.89 | 15.98 | 15.80 | 15.86 | 858,220 | -0.03(-0.19%) |
Jun 08, 2004 | 15.79 | 15.92 | 15.76 | 15.89 | 1,130,681 | +0.06(+0.35%) |
Jun 07, 2004 | 15.92 | 16.00 | 15.74 | 15.84 | 1,384,684 | -0.01(-0.04%) |
Jun 04, 2004 | 15.86 | 16.04 | 15.76 | 15.84 | 1,282,593 | +0.20(+1.25%) |
Jun 03, 2004 | 15.70 | 15.79 | 15.59 | 15.65 | 676,742 | -0.04(-0.23%) |
Jun 02, 2004 | 15.72 | 15.72 | 15.56 | 15.68 | 1,058,645 | -0.03(-0.19%) |
Jun 01, 2004 | 15.67 | 15.76 | 15.51 | 15.72 | 1,713,336 | +0.10(+0.63%) |
May 28, 2004 | 15.68 | 15.75 | 15.62 | 15.62 | 1,031,367 | -0.07(-0.43%) |
May 27, 2004 | 15.64 | 15.70 | 15.53 | 15.68 | 1,802,033 | +0.12(+0.75%) |
May 26, 2004 | 15.53 | 15.64 | 15.48 | 15.57 | 1,440,385 | -0.06(-0.35%) |
May 25, 2004 | 15.34 | 15.68 | 15.32 | 15.62 | 3,632,489 | +0.24(+1.59%) |
May 24, 2004 | 16.06 | 16.13 | 15.38 | 15.38 | 5,853,506 | -0.78(-4.85%) |
May 21, 2004 | 16.51 | 16.51 | 16.14 | 16.16 | 2,093,443 | -0.15(-0.94%) |
May 20, 2004 | 16.20 | 16.37 | 16.08 | 16.32 | 1,170,701 | +0.11(+0.68%) |
May 19, 2004 | 16.56 | 16.56 | 16.19 | 16.20 | 969,295 | -0.23(-1.38%) |
May 18, 2004 | 16.44 | 16.64 | 16.35 | 16.43 | 863,773 | +0.06(+0.34%) |
May 17, 2004 | 16.36 | 16.52 | 16.34 | 16.38 | 809,053 | -0.15(-0.93%) |
May 14, 2004 | 16.35 | 16.63 | 16.31 | 16.53 | 829,144 | +0.15(+0.90%) |
May 13, 2004 | 16.32 | 16.45 | 16.27 | 16.38 | 808,889 | +0.00(+0.00%) |
May 12, 2004 | 16.53 | 16.53 | 16.22 | 16.38 | 1,228,852 | -0.18(-1.11%) |
May 11, 2004 | 16.57 | 16.68 | 16.50 | 16.57 | 1,469,297 | -0.01(-0.04%) |
May 10, 2004 | 16.53 | 16.65 | 16.47 | 16.57 | 1,730,814 | -0.04(-0.26%) |
May 07, 2004 | 16.84 | 16.85 | 16.60 | 16.61 | 2,074,658 | -0.34(-2.02%) |
May 06, 2004 | 16.91 | 17.00 | 16.72 | 16.96 | 1,397,915 | -0.06(-0.36%) |
May 05, 2004 | 17.07 | 17.10 | 16.96 | 17.02 | 1,698,635 | -0.12(-0.71%) |
May 04, 2004 | 17.05 | 17.22 | 16.91 | 17.14 | 1,276,549 | -0.01(-0.07%) |
May 03, 2004 | 16.92 | 17.15 | 16.84 | 17.15 | 1,552,440 | +0.24(+1.41%) |
Apr 30, 2004 | 16.96 | 17.07 | 16.87 | 16.91 | 1,497,229 | -0.04(-0.25%) |
Apr 29, 2004 | 16.88 | 17.07 | 16.88 | 16.96 | 1,192,916 | +0.08(+0.47%) |
Apr 28, 2004 | 16.82 | 16.95 | 16.75 | 16.88 | 1,989,391 | +0.06(+0.36%) |
Apr 27, 2004 | 16.93 | 17.08 | 16.75 | 16.82 | 1,641,137 | -0.02(-0.11%) |
Apr 26, 2004 | 16.84 | 16.89 | 16.69 | 16.84 | 1,140,318 | -0.02(-0.11%) |
Apr 23, 2004 | 16.73 | 16.87 | 16.65 | 16.85 | 1,557,014 | +0.02(+0.11%) |
Apr 22, 2004 | 16.35 | 16.85 | 16.30 | 16.84 | 1,483,182 | +0.49(+3.00%) |
Apr 21, 2004 | 16.10 | 16.44 | 16.01 | 16.35 | 1,441,855 | +0.24(+1.52%) |
Apr 20, 2004 | 16.48 | 16.49 | 16.06 | 16.10 | 1,584,293 | -0.36(-2.19%) |
Apr 19, 2004 | 16.36 | 16.49 | 16.25 | 16.46 | 751,228 | +0.03(+0.19%) |
Apr 16, 2004 | 16.63 | 16.73 | 16.35 | 16.43 | 1,622,189 | -0.20(-1.18%) |
Apr 15, 2004 | 16.63 | 16.64 | 16.41 | 16.63 | 962,271 | +0.06(+0.37%) |
Apr 14, 2004 | 16.35 | 16.57 | 16.34 | 16.57 | 1,593,114 | +0.15(+0.93%) |
Apr 13, 2004 | 16.54 | 16.61 | 16.35 | 16.41 | 913,267 | -0.13(-0.81%) |
Apr 12, 2004 | 16.60 | 16.61 | 16.53 | 16.55 | 564,687 | +0.00(+0.00%) |
Apr 08, 2004 | 16.76 | 16.77 | 16.49 | 16.55 | 814,770 | -0.11(-0.66%) |
Apr 07, 2004 | 16.65 | 16.71 | 16.56 | 16.66 | 697,160 | -0.09(-0.55%) |
Apr 06, 2004 | 16.59 | 16.79 | 16.54 | 16.75 | 1,042,311 | +0.17(+1.03%) |
Apr 05, 2004 | 16.32 | 16.58 | 16.25 | 16.58 | 1,061,912 | +0.17(+1.04%) |
Apr 02, 2004 | 16.51 | 16.65 | 16.29 | 16.41 | 1,604,711 | -0.10(-0.59%) |
Apr 01, 2004 | 16.74 | 16.74 | 16.48 | 16.50 | 1,452,473 | -0.19(-1.14%) |
Mar 31, 2004 | 16.68 | 16.73 | 16.48 | 16.69 | 1,387,624 | -0.06(-0.33%) |
Mar 30, 2004 | 16.74 | 16.76 | 16.60 | 16.75 | 920,455 | +0.06(+0.33%) |
Mar 29, 2004 | 16.54 | 16.90 | 16.54 | 16.69 | 1,280,469 | +0.13(+0.81%) |
Mar 26, 2004 | 16.63 | 16.63 | 16.48 | 16.56 | 845,969 | -0.06(-0.37%) |
Mar 25, 2004 | 16.43 | 16.62 | 16.29 | 16.62 | 1,234,896 | +0.25(+1.53%) |
Mar 24, 2004 | 16.45 | 16.49 | 16.22 | 16.37 | 1,097,195 | -0.08(-0.48%) |
Mar 23, 2004 | 16.32 | 16.61 | 16.22 | 16.45 | 1,120,063 | +0.12(+0.71%) |
Mar 22, 2004 | 16.53 | 16.53 | 16.17 | 16.33 | 1,083,311 | -0.19(-1.15%) |
Mar 19, 2004 | 16.56 | 16.65 | 16.48 | 16.52 | 1,298,111 | -0.06(-0.33%) |
Mar 18, 2004 | 16.63 | 16.64 | 16.42 | 16.58 | 1,308,075 | -0.13(-0.81%) |
Mar 17, 2004 | 16.50 | 16.73 | 16.47 | 16.71 | 963,088 | +0.25(+1.52%) |
Mar 16, 2004 | 16.52 | 16.60 | 16.33 | 16.46 | 1,289,943 | -0.08(-0.48%) |
Mar 15, 2004 | 16.84 | 16.91 | 16.48 | 16.54 | 1,347,931 | -0.32(-1.92%) |
Mar 12, 2004 | 16.93 | 16.99 | 16.76 | 16.87 | 1,145,709 | -0.11(-0.65%) |
Mar 11, 2004 | 17.09 | 17.26 | 16.95 | 16.98 | 1,664,823 | -0.11(-0.64%) |
Mar 10, 2004 | 17.07 | 17.17 | 16.92 | 17.09 | 2,066,981 | +0.01(+0.07%) |
Mar 09, 2004 | 17.09 | 17.18 | 16.98 | 17.07 | 1,487,102 | -0.11(-0.64%) |
Mar 08, 2004 | 17.23 | 17.29 | 17.12 | 17.18 | 1,018,135 | -0.04(-0.21%) |
Mar 05, 2004 | 17.21 | 17.33 | 17.09 | 17.22 | 1,149,302 | +0.02(+0.11%) |
Mar 04, 2004 | 17.33 | 17.34 | 17.08 | 17.20 | 854,299 | -0.20(-1.16%) |
Mar 03, 2004 | 17.25 | 17.46 | 17.15 | 17.40 | 1,119,900 | +0.06(+0.35%) |
Mar 02, 2004 | 17.54 | 17.57 | 17.34 | 17.34 | 1,905,105 | -0.17(-0.94%) |
Mar 01, 2004 | 17.26 | 17.52 | 17.17 | 17.51 | 1,976,323 | +0.39(+2.29%) |
Feb 27, 2004 | 16.84 | 17.19 | 16.73 | 17.12 | 2,469,629 | +0.37(+2.23%) |
Feb 26, 2004 | 16.71 | 16.79 | 16.65 | 16.74 | 1,066,649 | +0.02(+0.11%) |
Feb 25, 2004 | 16.90 | 16.90 | 16.69 | 16.73 | 1,517,321 | -0.11(-0.65%) |
Feb 24, 2004 | 17.28 | 17.28 | 16.65 | 16.84 | 2,392,366 | -0.45(-2.62%) |
Feb 23, 2004 | 17.27 | 17.34 | 16.59 | 17.29 | 3,455,749 | +0.02(+0.14%) |
Feb 20, 2004 | 17.14 | 17.34 | 17.12 | 17.26 | 2,292,725 | +0.12(+0.71%) |
Feb 19, 2004 | 16.99 | 17.16 | 16.87 | 17.14 | 1,606,018 | +0.31(+1.82%) |
Feb 18, 2004 | 16.96 | 16.96 | 16.63 | 16.84 | 2,156,658 | -0.20(-1.15%) |
Feb 17, 2004 | 16.90 | 17.12 | 16.90 | 17.03 | 1,081,350 | +0.10(+0.61%) |
Feb 13, 2004 | 17.13 | 17.22 | 16.88 | 16.93 | 1,476,321 | -0.10(-0.61%) |
Feb 12, 2004 | 16.86 | 17.14 | 16.86 | 17.03 | 2,844,344 | +0.17(+1.02%) |
Feb 11, 2004 | 16.74 | 16.91 | 16.70 | 16.86 | 996,247 | +0.04(+0.25%) |
Feb 10, 2004 | 16.79 | 16.85 | 16.73 | 16.82 | 1,184,422 | +0.03(+0.18%) |
Feb 09, 2004 | 16.74 | 16.87 | 16.73 | 16.79 | 1,684,097 | +0.06(+0.37%) |
Feb 06, 2004 | 16.46 | 16.75 | 16.46 | 16.73 | 1,947,085 | +0.19(+1.15%) |
Feb 05, 2004 | 16.36 | 16.54 | 16.25 | 16.54 | 1,598,341 | +0.13(+0.78%) |
Feb 04, 2004 | 16.34 | 16.47 | 16.21 | 16.41 | 1,227,709 | +0.05(+0.30%) |
Feb 03, 2004 | 16.22 | 16.38 | 16.14 | 16.36 | 957,044 | +0.10(+0.60%) |