Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.22 | 16.55 | 16.22 | 16.50 | 217,211 | +0.31(+1.89%) |
Jan 28, 2005 | 16.52 | 16.53 | 16.12 | 16.20 | 209,229 | -0.31(-1.90%) |
Jan 27, 2005 | 16.45 | 16.61 | 16.40 | 16.51 | 174,761 | +0.07(+0.45%) |
Jan 26, 2005 | 16.32 | 16.45 | 16.18 | 16.44 | 151,419 | +0.18(+1.12%) |
Jan 25, 2005 | 16.21 | 16.50 | 16.11 | 16.26 | 183,711 | +0.03(+0.20%) |
Jan 24, 2005 | 16.13 | 16.35 | 16.05 | 16.22 | 290,261 | +0.09(+0.56%) |
Jan 21, 2005 | 16.22 | 16.54 | 16.12 | 16.13 | 257,364 | -0.05(-0.31%) |
Jan 20, 2005 | 16.33 | 16.40 | 16.00 | 16.18 | 404,793 | -0.15(-0.91%) |
Jan 19, 2005 | 16.92 | 16.92 | 16.32 | 16.33 | 351,215 | -0.69(-4.08%) |
Jan 18, 2005 | 16.59 | 17.07 | 16.42 | 17.02 | 435,028 | +0.26(+1.53%) |
Jan 14, 2005 | 16.08 | 16.78 | 16.08 | 16.77 | 381,814 | +0.53(+3.26%) |
Jan 13, 2005 | 16.21 | 16.53 | 16.18 | 16.24 | 461,273 | +0.01(+0.05%) |
Jan 12, 2005 | 16.12 | 16.31 | 15.98 | 16.23 | 277,199 | +0.11(+0.67%) |
Jan 11, 2005 | 16.46 | 16.52 | 16.03 | 16.12 | 466,352 | -0.33(-2.01%) |
Jan 10, 2005 | 16.21 | 16.58 | 16.20 | 16.45 | 461,877 | +0.08(+0.51%) |
Jan 07, 2005 | 16.29 | 16.40 | 16.10 | 16.37 | 345,652 | +0.12(+0.76%) |
Jan 06, 2005 | 16.29 | 16.47 | 16.18 | 16.25 | 354,602 | -0.04(-0.25%) |
Jan 05, 2005 | 16.31 | 16.58 | 16.26 | 16.29 | 341,540 | -0.03(-0.20%) |
Jan 04, 2005 | 16.41 | 16.62 | 16.25 | 16.32 | 446,397 | -0.13(-0.80%) |
Jan 03, 2005 | 16.37 | 16.59 | 16.31 | 16.45 | 542,909 | -0.37(-2.21%) |
Dec 31, 2004 | 16.74 | 16.88 | 16.68 | 16.83 | 165,690 | +0.12(+0.69%) |
Dec 30, 2004 | 16.66 | 16.83 | 16.66 | 16.71 | 170,286 | -0.01(-0.05%) |
Dec 29, 2004 | 16.87 | 16.95 | 16.72 | 16.72 | 191,935 | -0.22(-1.32%) |
Dec 28, 2004 | 16.54 | 16.94 | 16.54 | 16.94 | 216,728 | +0.36(+2.19%) |
Dec 27, 2004 | 16.59 | 16.69 | 16.54 | 16.58 | 155,894 | -0.04(-0.25%) |
Dec 23, 2004 | 16.55 | 16.77 | 16.55 | 16.62 | 153,596 | +0.08(+0.50%) |
Dec 22, 2004 | 16.35 | 16.69 | 16.33 | 16.54 | 204,392 | +0.08(+0.50%) |
Dec 21, 2004 | 16.33 | 16.45 | 16.21 | 16.45 | 466,715 | +0.12(+0.76%) |
Dec 20, 2004 | 16.25 | 16.41 | 16.25 | 16.33 | 263,774 | +0.08(+0.51%) |
Dec 17, 2004 | 15.73 | 16.31 | 15.72 | 16.25 | 581,005 | +0.53(+3.37%) |
Dec 16, 2004 | 16.06 | 16.11 | 15.72 | 15.72 | 409,630 | -0.17(-1.09%) |
Dec 15, 2004 | 15.71 | 15.89 | 15.69 | 15.89 | 425,232 | +0.27(+1.75%) |
Dec 14, 2004 | 15.52 | 15.62 | 15.43 | 15.62 | 284,213 | +0.10(+0.64%) |
Dec 13, 2004 | 15.24 | 15.52 | 15.22 | 15.52 | 255,308 | +0.29(+1.90%) |
Dec 10, 2004 | 14.97 | 15.23 | 14.89 | 15.23 | 164,118 | +0.23(+1.54%) |
Dec 09, 2004 | 14.91 | 15.13 | 14.88 | 15.00 | 228,338 | +0.04(+0.28%) |
Dec 08, 2004 | 14.92 | 15.15 | 14.89 | 14.96 | 365,366 | +0.07(+0.50%) |
Dec 07, 2004 | 15.05 | 15.17 | 14.84 | 14.88 | 219,509 | -0.13(-0.88%) |
Dec 06, 2004 | 15.17 | 15.19 | 15.02 | 15.02 | 219,751 | -0.21(-1.36%) |
Dec 03, 2004 | 15.40 | 15.63 | 15.00 | 15.22 | 469,618 | -0.17(-1.13%) |
Dec 02, 2004 | 15.13 | 15.40 | 15.11 | 15.40 | 349,764 | +0.36(+2.42%) |
Dec 01, 2004 | 14.92 | 15.17 | 14.92 | 15.03 | 349,764 | +0.16(+1.06%) |
Nov 30, 2004 | 14.88 | 15.05 | 14.80 | 14.87 | 284,576 | -0.07(-0.50%) |
Nov 29, 2004 | 14.76 | 15.07 | 14.73 | 14.95 | 477,479 | +0.28(+1.92%) |
Nov 26, 2004 | 14.97 | 14.97 | 14.59 | 14.67 | 199,312 | -0.33(-2.20%) |
Nov 24, 2004 | 14.68 | 15.04 | 14.68 | 15.00 | 394,634 | +0.22(+1.45%) |
Nov 23, 2004 | 14.64 | 14.88 | 14.64 | 14.78 | 404,793 | -0.01(-0.06%) |
Nov 22, 2004 | 14.30 | 14.87 | 14.25 | 14.79 | 422,450 | +0.46(+3.23%) |
Nov 19, 2004 | 14.63 | 14.67 | 14.30 | 14.33 | 415,315 | -0.30(-2.03%) |
Nov 18, 2004 | 14.53 | 14.78 | 14.53 | 14.63 | 316,021 | +0.02(+0.17%) |
Nov 17, 2004 | 14.47 | 14.66 | 14.43 | 14.60 | 375,525 | +0.20(+1.38%) |
Nov 16, 2004 | 14.64 | 14.64 | 14.40 | 14.40 | 368,873 | -0.23(-1.58%) |
Nov 15, 2004 | 14.31 | 14.64 | 14.20 | 14.64 | 398,987 | +0.36(+2.55%) |
Nov 12, 2004 | 14.22 | 14.30 | 14.08 | 14.27 | 238,860 | +0.04(+0.29%) |
Nov 11, 2004 | 13.73 | 14.25 | 13.73 | 14.23 | 604,589 | +0.57(+4.18%) |
Nov 10, 2004 | 13.23 | 13.81 | 13.23 | 13.66 | 610,878 | +0.45(+3.38%) |
Nov 09, 2004 | 13.06 | 13.31 | 13.06 | 13.21 | 100,019 | +0.15(+1.14%) |
Nov 08, 2004 | 13.35 | 13.35 | 13.06 | 13.06 | 262,444 | -0.31(-2.29%) |
Nov 05, 2004 | 12.91 | 13.38 | 12.83 | 13.37 | 517,390 | +0.48(+3.72%) |
Nov 04, 2004 | 12.56 | 12.89 | 12.44 | 12.89 | 280,464 | +0.33(+2.63%) |
Nov 03, 2004 | 12.40 | 12.61 | 12.35 | 12.56 | 481,712 | +0.23(+1.88%) |
Nov 02, 2004 | 12.15 | 12.34 | 12.08 | 12.33 | 329,567 | +0.17(+1.43%) |
Nov 01, 2004 | 11.97 | 12.19 | 11.93 | 12.15 | 107,517 | +0.20(+1.66%) |
Oct 29, 2004 | 12.07 | 12.11 | 11.88 | 11.96 | 85,626 | -0.13(-1.09%) |
Oct 28, 2004 | 11.99 | 12.09 | 11.87 | 12.09 | 224,347 | +0.07(+0.62%) |
Oct 27, 2004 | 11.87 | 12.01 | 11.83 | 12.01 | 256,639 | +0.15(+1.25%) |
Oct 26, 2004 | 11.83 | 11.88 | 11.69 | 11.87 | 170,407 | +0.03(+0.28%) |
Oct 25, 2004 | 11.58 | 11.91 | 11.58 | 11.83 | 192,902 | +0.26(+2.21%) |
Oct 22, 2004 | 11.99 | 12.01 | 11.58 | 11.58 | 210,439 | -0.36(-2.98%) |
Oct 21, 2004 | 11.92 | 12.00 | 11.79 | 11.93 | 202,336 | +0.02(+0.14%) |
Oct 20, 2004 | 11.82 | 11.99 | 11.70 | 11.91 | 254,945 | +0.07(+0.56%) |
Oct 19, 2004 | 12.02 | 12.17 | 11.80 | 11.85 | 193,507 | -0.15(-1.24%) |
Oct 18, 2004 | 12.15 | 12.15 | 11.55 | 12.00 | 603,501 | -0.18(-1.49%) |
Oct 15, 2004 | 11.94 | 12.29 | 11.93 | 12.18 | 171,374 | +0.25(+2.08%) |
Oct 14, 2004 | 12.34 | 12.34 | 11.93 | 11.93 | 192,418 | -0.36(-2.89%) |
Oct 13, 2004 | 12.49 | 12.56 | 12.25 | 12.29 | 279,255 | -0.12(-0.93%) |
Oct 12, 2004 | 12.36 | 12.45 | 12.33 | 12.40 | 327,027 | -0.02(-0.20%) |
Oct 11, 2004 | 12.45 | 12.49 | 12.30 | 12.43 | 696,384 | +0.02(+0.13%) |
Oct 08, 2004 | 12.29 | 12.46 | 12.26 | 12.41 | 391,731 | +0.12(+1.01%) |
Oct 07, 2004 | 12.71 | 12.71 | 12.29 | 12.29 | 212,132 | -0.36(-2.88%) |
Oct 06, 2004 | 12.49 | 12.68 | 12.47 | 12.65 | 271,998 | +0.12(+0.99%) |
Oct 05, 2004 | 12.53 | 12.58 | 12.32 | 12.53 | 353,997 | +0.06(+0.46%) |
Oct 04, 2004 | 12.76 | 12.82 | 12.39 | 12.47 | 863,163 | -0.21(-1.63%) |
Oct 01, 2004 | 12.44 | 12.72 | 12.44 | 12.68 | 293,042 | +0.32(+2.61%) |
Sep 30, 2004 | 12.36 | 12.44 | 12.30 | 12.35 | 194,716 | +0.03(+0.27%) |
Sep 29, 2004 | 12.20 | 12.37 | 12.19 | 12.32 | 180,324 | +0.04(+0.34%) |
Sep 28, 2004 | 12.32 | 12.41 | 12.28 | 12.28 | 290,019 | +0.02(+0.13%) |
Sep 27, 2004 | 12.53 | 12.53 | 12.22 | 12.26 | 268,612 | -0.32(-2.56%) |
Sep 24, 2004 | 12.57 | 12.65 | 12.53 | 12.58 | 120,821 | +0.02(+0.13%) |
Sep 23, 2004 | 12.62 | 12.65 | 12.53 | 12.57 | 197,256 | -0.05(-0.39%) |
Sep 22, 2004 | 12.90 | 12.90 | 12.62 | 12.62 | 280,464 | -0.33(-2.55%) |
Sep 21, 2004 | 12.72 | 13.00 | 12.63 | 12.95 | 248,898 | +0.27(+2.15%) |
Sep 20, 2004 | 13.15 | 13.15 | 12.42 | 12.68 | 724,080 | -0.67(-5.02%) |
Sep 17, 2004 | 13.21 | 13.35 | 13.09 | 13.35 | 462,724 | +0.17(+1.25%) |
Sep 16, 2004 | 13.35 | 13.46 | 13.18 | 13.18 | 318,682 | -0.12(-0.87%) |
Sep 15, 2004 | 13.56 | 13.60 | 13.25 | 13.30 | 276,473 | -0.21(-1.59%) |
Sep 14, 2004 | 13.81 | 13.82 | 13.40 | 13.51 | 186,129 | -0.34(-2.45%) |
Sep 13, 2004 | 13.64 | 13.85 | 13.62 | 13.85 | 104,614 | +0.17(+1.21%) |
Sep 10, 2004 | 13.85 | 13.85 | 13.62 | 13.68 | 271,756 | -0.24(-1.72%) |
Sep 09, 2004 | 13.44 | 13.92 | 13.32 | 13.92 | 276,231 | +0.49(+3.63%) |
Sep 08, 2004 | 13.71 | 13.71 | 13.40 | 13.44 | 379,274 | -0.32(-2.34%) |
Sep 07, 2004 | 13.62 | 13.76 | 13.58 | 13.76 | 196,893 | +0.15(+1.09%) |
Sep 03, 2004 | 13.74 | 13.78 | 13.47 | 13.61 | 93,367 | -0.12(-0.90%) |
Sep 02, 2004 | 13.73 | 13.73 | 13.60 | 13.73 | 242,972 | +0.14(+1.03%) |
Sep 01, 2004 | 13.49 | 13.67 | 13.48 | 13.59 | 217,211 | +0.15(+1.11%) |
Aug 31, 2004 | 13.30 | 13.49 | 13.30 | 13.44 | 146,702 | +0.12(+0.87%) |
Aug 30, 2004 | 13.48 | 13.49 | 13.25 | 13.33 | 429,707 | -0.21(-1.53%) |
Aug 27, 2004 | 13.43 | 13.54 | 13.35 | 13.54 | 154,926 | +0.02(+0.12%) |
Aug 26, 2004 | 13.39 | 13.52 | 13.27 | 13.52 | 313,723 | +0.17(+1.24%) |
Aug 25, 2004 | 13.42 | 13.46 | 13.32 | 13.35 | 163,755 | -0.07(-0.49%) |
Aug 24, 2004 | 13.39 | 13.44 | 13.15 | 13.42 | 234,627 | +0.14(+1.06%) |
Aug 23, 2004 | 13.60 | 13.63 | 13.27 | 13.28 | 200,159 | -0.28(-2.07%) |
Aug 20, 2004 | 13.63 | 13.78 | 13.46 | 13.56 | 319,045 | -0.07(-0.49%) |
Aug 19, 2004 | 14.16 | 14.16 | 13.56 | 13.63 | 575,442 | -0.64(-4.52%) |
Aug 18, 2004 | 14.06 | 14.30 | 14.04 | 14.27 | 152,387 | +0.13(+0.94%) |
Aug 17, 2004 | 14.10 | 14.26 | 13.91 | 14.14 | 228,096 | +0.08(+0.59%) |
Aug 16, 2004 | 13.64 | 14.23 | 13.64 | 14.06 | 142,348 | +0.45(+3.28%) |
Aug 13, 2004 | 13.60 | 13.73 | 13.58 | 13.61 | 119,248 | +0.05(+0.37%) |
Aug 12, 2004 | 13.99 | 13.99 | 13.47 | 13.56 | 276,594 | -0.51(-3.64%) |
Aug 11, 2004 | 13.81 | 14.07 | 13.59 | 14.07 | 177,542 | +0.22(+1.61%) |
Aug 10, 2004 | 13.58 | 13.94 | 13.58 | 13.85 | 184,315 | +0.27(+2.01%) |
Aug 09, 2004 | 13.77 | 13.81 | 13.28 | 13.58 | 324,729 | -0.15(-1.08%) |
Aug 06, 2004 | 14.02 | 14.12 | 13.73 | 13.73 | 181,171 | -0.34(-2.41%) |
Aug 05, 2004 | 14.26 | 14.29 | 14.02 | 14.06 | 147,065 | -0.23(-1.62%) |
Aug 04, 2004 | 14.16 | 14.35 | 14.04 | 14.30 | 196,409 | +0.15(+1.05%) |
Aug 03, 2004 | 14.59 | 14.59 | 14.14 | 14.15 | 198,345 | -0.49(-3.33%) |
Aug 02, 2004 | 14.51 | 14.72 | 14.43 | 14.64 | 150,210 | +0.07(+0.45%) |
Jul 30, 2004 | 14.47 | 14.68 | 14.47 | 14.57 | 145,009 | +0.05(+0.34%) |
Jul 29, 2004 | 14.22 | 14.52 | 14.17 | 14.52 | 93,609 | +0.30(+2.09%) |
Jul 28, 2004 | 14.30 | 14.30 | 13.95 | 14.22 | 160,369 | -0.12(-0.86%) |
Jul 27, 2004 | 14.08 | 14.35 | 14.06 | 14.35 | 97,600 | +0.26(+1.88%) |
Jul 26, 2004 | 14.04 | 14.25 | 14.04 | 14.08 | 160,127 | +0.02(+0.12%) |
Jul 23, 2004 | 13.97 | 14.25 | 13.97 | 14.06 | 221,686 | +0.05(+0.35%) |
Jul 22, 2004 | 14.30 | 14.35 | 14.00 | 14.02 | 300,782 | -0.39(-2.70%) |
Jul 21, 2004 | 14.59 | 14.68 | 14.40 | 14.40 | 248,535 | -0.24(-1.64%) |
Jul 20, 2004 | 14.57 | 14.72 | 14.48 | 14.64 | 224,105 | +0.12(+0.80%) |
Jul 19, 2004 | 14.43 | 14.73 | 14.40 | 14.53 | 154,080 | +0.07(+0.51%) |
Jul 16, 2004 | 14.48 | 14.57 | 14.37 | 14.45 | 128,561 | -0.02(-0.11%) |
Jul 15, 2004 | 14.30 | 14.78 | 14.29 | 14.47 | 96,995 | +0.21(+1.51%) |
Jul 14, 2004 | 14.55 | 14.59 | 14.25 | 14.25 | 148,154 | -0.36(-2.49%) |
Jul 13, 2004 | 14.51 | 14.66 | 14.46 | 14.62 | 61,922 | +0.12(+0.86%) |
Jul 12, 2004 | 14.59 | 14.78 | 14.49 | 14.49 | 69,783 | -0.07(-0.51%) |
Jul 09, 2004 | 14.45 | 14.72 | 14.41 | 14.57 | 173,672 | +0.17(+1.21%) |
Jul 08, 2004 | 14.51 | 14.69 | 14.39 | 14.40 | 111,750 | -0.21(-1.42%) |
Jul 07, 2004 | 14.72 | 14.84 | 14.60 | 14.60 | 124,570 | -0.07(-0.51%) |
Jul 06, 2004 | 15.09 | 15.09 | 14.68 | 14.68 | 139,325 | -0.46(-3.06%) |
Jul 02, 2004 | 14.87 | 15.14 | 14.87 | 15.14 | 134,729 | +0.26(+1.72%) |
Jul 01, 2004 | 15.01 | 15.10 | 14.73 | 14.88 | 181,171 | -0.08(-0.55%) |
Jun 30, 2004 | 15.12 | 15.17 | 14.96 | 14.97 | 140,534 | -0.08(-0.55%) |
Jun 29, 2004 | 14.63 | 15.13 | 14.63 | 15.05 | 276,594 | +0.45(+3.06%) |
Jun 28, 2004 | 14.39 | 14.80 | 14.36 | 14.60 | 228,943 | +0.13(+0.91%) |
Jun 25, 2004 | 14.24 | 14.47 | 14.22 | 14.47 | 319,045 | +0.15(+1.04%) |
Jun 24, 2004 | 14.35 | 14.46 | 14.18 | 14.32 | 102,679 | -0.06(-0.40%) |
Jun 23, 2004 | 14.26 | 14.38 | 14.06 | 14.38 | 140,171 | +0.08(+0.58%) |
Jun 22, 2004 | 14.02 | 14.30 | 13.92 | 14.30 | 235,958 | +0.20(+1.41%) |
Jun 21, 2004 | 14.30 | 14.31 | 14.06 | 14.10 | 202,215 | -0.21(-1.45%) |
Jun 18, 2004 | 14.47 | 14.47 | 14.24 | 14.30 | 241,763 | -0.08(-0.57%) |
Jun 17, 2004 | 14.06 | 14.39 | 13.92 | 14.39 | 193,023 | +0.30(+2.11%) |
Jun 16, 2004 | 14.06 | 14.10 | 13.86 | 14.09 | 134,971 | +0.12(+0.83%) |
Jun 15, 2004 | 13.89 | 14.07 | 13.82 | 13.97 | 177,422 | +0.03(+0.24%) |
Jun 14, 2004 | 13.97 | 14.03 | 13.86 | 13.94 | 345,047 | -0.07(-0.47%) |
Jun 10, 2004 | 13.97 | 14.10 | 13.89 | 14.01 | 178,510 | +0.09(+0.65%) |
Jun 09, 2004 | 14.08 | 14.16 | 13.83 | 13.92 | 212,737 | -0.17(-1.17%) |
Jun 08, 2004 | 14.02 | 14.16 | 13.97 | 14.08 | 374,073 | +0.00(+0.00%) |
Jun 07, 2004 | 13.64 | 14.11 | 13.53 | 14.08 | 137,027 | +0.55(+4.10%) |
Jun 04, 2004 | 13.53 | 13.75 | 13.39 | 13.53 | 137,148 | +0.01(+0.06%) |
Jun 03, 2004 | 13.73 | 13.73 | 13.49 | 13.52 | 152,024 | -0.26(-1.86%) |
Jun 02, 2004 | 13.64 | 13.78 | 13.39 | 13.78 | 133,036 | +0.20(+1.46%) |
Jun 01, 2004 | 13.60 | 13.62 | 13.41 | 13.58 | 147,549 | -0.05(-0.36%) |
May 28, 2004 | 13.68 | 13.68 | 13.56 | 13.63 | 145,372 | -0.01(-0.06%) |
May 27, 2004 | 13.89 | 14.00 | 13.60 | 13.63 | 181,775 | -0.34(-2.43%) |
May 26, 2004 | 14.00 | 14.25 | 13.95 | 13.97 | 218,058 | +0.01(+0.06%) |
May 25, 2004 | 13.56 | 13.97 | 13.50 | 13.97 | 557,784 | +0.36(+2.67%) |
May 24, 2004 | 13.38 | 13.62 | 13.32 | 13.60 | 212,374 | +0.23(+1.73%) |
May 21, 2004 | 13.35 | 13.40 | 13.26 | 13.37 | 229,669 | +0.07(+0.50%) |
May 20, 2004 | 13.05 | 13.30 | 12.99 | 13.30 | 149,968 | +0.26(+1.96%) |
May 19, 2004 | 13.23 | 13.31 | 12.86 | 13.05 | 221,324 | -0.07(-0.57%) |
May 18, 2004 | 12.98 | 13.12 | 12.90 | 13.12 | 99,535 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.05 | 12.80 | 12.95 | 149,242 | -0.15(-1.14%) |
May 14, 2004 | 13.11 | 13.13 | 12.78 | 13.10 | 129,045 | -0.01(-0.06%) |
May 13, 2004 | 13.39 | 13.39 | 13.11 | 13.11 | 151,661 | -0.29(-2.16%) |
May 12, 2004 | 13.39 | 13.39 | 12.99 | 13.39 | 172,342 | +0.07(+0.56%) |
May 11, 2004 | 13.25 | 13.32 | 13.16 | 13.32 | 265,225 | +0.27(+2.09%) |
May 10, 2004 | 13.25 | 13.25 | 12.68 | 13.05 | 206,569 | -0.21(-1.56%) |
May 07, 2004 | 13.39 | 13.56 | 13.23 | 13.25 | 300,541 | -0.13(-0.99%) |
May 06, 2004 | 13.93 | 13.93 | 13.28 | 13.39 | 392,698 | -0.58(-4.14%) |
May 05, 2004 | 14.14 | 14.23 | 13.96 | 13.97 | 171,374 | -0.12(-0.88%) |
May 04, 2004 | 13.62 | 14.18 | 13.60 | 14.09 | 381,209 | +0.55(+4.09%) |
May 03, 2004 | 13.81 | 13.86 | 13.44 | 13.54 | 494,169 | -0.28(-2.03%) |
Apr 30, 2004 | 13.89 | 13.96 | 13.64 | 13.82 | 356,416 | +0.05(+0.36%) |
Apr 29, 2004 | 14.06 | 14.16 | 13.70 | 13.77 | 251,196 | -0.12(-0.89%) |
Apr 28, 2004 | 14.26 | 14.30 | 13.89 | 13.89 | 213,341 | -0.41(-2.89%) |
Apr 27, 2004 | 14.31 | 14.40 | 14.22 | 14.30 | 416,403 | +0.07(+0.46%) |
Apr 26, 2004 | 14.44 | 14.56 | 14.19 | 14.24 | 147,670 | -0.21(-1.49%) |
Apr 23, 2004 | 14.60 | 14.63 | 14.28 | 14.45 | 211,527 | -0.07(-0.46%) |
Apr 22, 2004 | 14.39 | 14.65 | 14.35 | 14.52 | 368,752 | +0.14(+0.98%) |
Apr 21, 2004 | 14.33 | 14.45 | 14.25 | 14.38 | 193,870 | +0.05(+0.35%) |
Apr 20, 2004 | 14.68 | 14.89 | 14.32 | 14.33 | 173,672 | -0.28(-1.92%) |
Apr 19, 2004 | 14.64 | 14.71 | 14.55 | 14.61 | 166,174 | -0.07(-0.51%) |
Apr 16, 2004 | 14.55 | 14.75 | 14.54 | 14.68 | 268,128 | +0.25(+1.72%) |
Apr 15, 2004 | 14.78 | 14.84 | 14.35 | 14.44 | 427,893 | -0.40(-2.68%) |
Apr 14, 2004 | 14.97 | 14.97 | 14.66 | 14.83 | 252,768 | -0.13(-0.88%) |
Apr 13, 2004 | 15.36 | 15.45 | 14.95 | 14.97 | 264,621 | -0.50(-3.21%) |
Apr 12, 2004 | 15.13 | 15.47 | 15.12 | 15.46 | 114,532 | +0.33(+2.19%) |
Apr 08, 2004 | 15.54 | 15.59 | 15.13 | 15.13 | 291,954 | -0.37(-2.40%) |
Apr 07, 2004 | 15.75 | 15.75 | 15.49 | 15.50 | 147,307 | -0.26(-1.63%) |
Apr 06, 2004 | 15.71 | 15.93 | 15.71 | 15.76 | 209,713 | +0.02(+0.10%) |
Apr 05, 2004 | 15.67 | 15.90 | 15.59 | 15.74 | 295,945 | +0.12(+0.74%) |
Apr 02, 2004 | 15.34 | 15.71 | 15.34 | 15.63 | 170,649 | +0.40(+2.61%) |
Apr 01, 2004 | 15.42 | 15.66 | 15.22 | 15.23 | 196,289 | -0.11(-0.70%) |
Mar 31, 2004 | 15.30 | 15.44 | 15.13 | 15.34 | 334,646 | -0.06(-0.38%) |
Mar 30, 2004 | 14.88 | 15.40 | 14.88 | 15.40 | 582,457 | -0.07(-0.48%) |
Mar 29, 2004 | 15.26 | 15.52 | 15.22 | 15.47 | 283,730 | +0.27(+1.80%) |
Mar 26, 2004 | 15.39 | 15.39 | 15.18 | 15.20 | 219,267 | -0.18(-1.18%) |
Mar 25, 2004 | 14.97 | 15.41 | 14.89 | 15.38 | 414,831 | +0.34(+2.25%) |
Mar 24, 2004 | 15.56 | 15.58 | 14.96 | 15.04 | 566,008 | -0.55(-3.50%) |
Mar 23, 2004 | 15.50 | 15.89 | 15.48 | 15.59 | 424,627 | +0.12(+0.80%) |
Mar 22, 2004 | 15.71 | 15.71 | 15.40 | 15.46 | 305,620 | -0.25(-1.58%) |
Mar 19, 2004 | 15.67 | 15.75 | 15.54 | 15.71 | 174,519 | +0.11(+0.69%) |
Mar 18, 2004 | 15.72 | 15.72 | 15.44 | 15.60 | 229,910 | -0.12(-0.74%) |
Mar 17, 2004 | 15.71 | 15.87 | 15.63 | 15.72 | 365,849 | -0.04(-0.26%) |
Mar 16, 2004 | 15.68 | 15.77 | 15.64 | 15.76 | 389,433 | +0.08(+0.53%) |
Mar 15, 2004 | 15.46 | 15.76 | 15.30 | 15.68 | 541,457 | +0.20(+1.28%) |
Mar 12, 2004 | 15.10 | 15.48 | 15.05 | 15.48 | 263,532 | +0.38(+2.52%) |
Mar 11, 2004 | 14.88 | 15.11 | 14.80 | 15.10 | 945,888 | -0.61(-3.89%) |
Mar 10, 2004 | 15.72 | 15.82 | 15.71 | 15.71 | 326,785 | -0.01(-0.05%) |
Mar 09, 2004 | 15.71 | 15.82 | 15.71 | 15.72 | 323,882 | -0.04(-0.26%) |
Mar 08, 2004 | 15.75 | 15.88 | 15.73 | 15.76 | 354,118 | -0.08(-0.52%) |
Mar 05, 2004 | 15.71 | 15.86 | 15.71 | 15.84 | 373,348 | +0.09(+0.58%) |
Mar 04, 2004 | 15.59 | 15.78 | 15.52 | 15.75 | 385,805 | +0.16(+1.01%) |
Mar 03, 2004 | 15.50 | 15.63 | 15.41 | 15.59 | 466,473 | +0.04(+0.27%) |
Mar 02, 2004 | 15.67 | 15.67 | 15.42 | 15.55 | 261,113 | -0.08(-0.53%) |
Mar 01, 2004 | 15.38 | 15.67 | 15.34 | 15.64 | 222,170 | +0.25(+1.61%) |
Feb 27, 2004 | 15.34 | 15.42 | 15.29 | 15.39 | 198,224 | +0.02(+0.16%) |
Feb 26, 2004 | 15.45 | 15.45 | 15.20 | 15.36 | 221,203 | -0.08(-0.54%) |
Feb 25, 2004 | 15.27 | 15.45 | 15.19 | 15.45 | 516,059 | +0.12(+0.75%) |
Feb 24, 2004 | 15.21 | 15.34 | 15.05 | 15.33 | 312,272 | +0.11(+0.71%) |
Feb 23, 2004 | 15.30 | 15.46 | 15.07 | 15.22 | 341,782 | -0.09(-0.59%) |
Feb 20, 2004 | 15.26 | 15.34 | 15.06 | 15.31 | 278,892 | +0.14(+0.93%) |
Feb 19, 2004 | 15.41 | 15.42 | 15.12 | 15.17 | 187,218 | -0.15(-0.97%) |
Feb 18, 2004 | 15.54 | 15.54 | 15.22 | 15.32 | 195,321 | -0.37(-2.37%) |
Feb 17, 2004 | 15.31 | 15.69 | 15.31 | 15.69 | 413,380 | +0.38(+2.48%) |
Feb 13, 2004 | 15.42 | 15.46 | 15.13 | 15.31 | 277,683 | -0.26(-1.70%) |
Feb 12, 2004 | 15.38 | 15.58 | 15.30 | 15.58 | 557,784 | +0.13(+0.86%) |
Feb 11, 2004 | 15.30 | 15.45 | 15.21 | 15.45 | 158,917 | +0.15(+0.97%) |
Feb 10, 2004 | 14.92 | 15.30 | 14.88 | 15.30 | 310,821 | +0.29(+1.93%) |
Feb 09, 2004 | 15.17 | 15.50 | 14.94 | 15.01 | 387,135 | -0.08(-0.55%) |
Feb 06, 2004 | 14.43 | 15.09 | 14.38 | 15.09 | 582,336 | +0.62(+4.29%) |
Feb 05, 2004 | 14.03 | 14.47 | 13.74 | 14.47 | 1,293,354 | +1.16(+8.70%) |
Feb 04, 2004 | 13.86 | 13.86 | 13.31 | 13.31 | 216,486 | -0.55(-3.94%) |
Feb 03, 2004 | 13.81 | 13.98 | 13.81 | 13.86 | 182,743 | +0.02(+0.18%) |