Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.40 | 19.40 | 19.00 | 19.13 | 18,943 | +0.13(+0.68%) |
Feb 25, 2005 | 19.13 | 19.13 | 18.82 | 19.00 | 4,624 | -0.03(-0.16%) |
Feb 24, 2005 | 19.04 | 19.06 | 18.81 | 19.03 | 9,454 | +0.37(+1.97%) |
Feb 23, 2005 | 18.61 | 18.90 | 18.61 | 18.66 | 9,845 | +0.11(+0.58%) |
Feb 22, 2005 | 18.39 | 18.77 | 18.39 | 18.55 | 14,816 | -0.22(-1.19%) |
Feb 18, 2005 | 18.92 | 19.05 | 18.77 | 18.77 | 8,952 | -0.05(-0.24%) |
Feb 17, 2005 | 18.70 | 19.04 | 18.70 | 18.82 | 13,378 | +0.15(+0.82%) |
Feb 16, 2005 | 19.19 | 19.19 | 18.38 | 18.67 | 13,103 | -0.28(-1.50%) |
Feb 15, 2005 | 18.74 | 19.20 | 18.74 | 18.95 | 8,950 | -0.19(-1.00%) |
Feb 14, 2005 | 19.05 | 19.14 | 18.77 | 19.14 | 13,907 | +0.43(+2.30%) |
Feb 11, 2005 | 18.59 | 18.96 | 18.42 | 18.71 | 31,664 | +0.24(+1.29%) |
Feb 10, 2005 | 18.14 | 18.77 | 18.14 | 18.47 | 26,340 | +0.53(+2.95%) |
Feb 09, 2005 | 17.96 | 18.45 | 17.95 | 17.95 | 46,057 | -0.71(-3.83%) |
Feb 08, 2005 | 18.73 | 18.89 | 18.60 | 18.66 | 14,385 | -0.42(-2.21%) |
Feb 07, 2005 | 19.46 | 19.46 | 18.85 | 19.08 | 26,707 | -0.60(-3.04%) |
Feb 04, 2005 | 19.22 | 19.70 | 19.22 | 19.68 | 19,169 | +0.35(+1.83%) |
Feb 03, 2005 | 19.20 | 19.49 | 19.20 | 19.33 | 12,645 | +0.26(+1.37%) |
Feb 02, 2005 | 19.14 | 19.35 | 19.06 | 19.07 | 5,326 | -0.16(-0.84%) |
Feb 01, 2005 | 19.04 | 19.27 | 19.04 | 19.23 | 21,270 | +0.26(+1.38%) |
Jan 31, 2005 | 18.54 | 19.16 | 18.54 | 18.97 | 23,334 | +0.97(+5.38%) |
Jan 28, 2005 | 18.24 | 18.24 | 17.86 | 18.00 | 4,688 | -0.21(-1.18%) |
Jan 27, 2005 | 18.31 | 18.31 | 18.00 | 18.21 | 8,754 | +0.15(+0.85%) |
Jan 26, 2005 | 18.20 | 18.24 | 17.89 | 18.06 | 15,432 | +0.20(+1.12%) |
Jan 25, 2005 | 17.93 | 18.04 | 17.79 | 17.86 | 15,010 | -0.40(-2.19%) |
Jan 24, 2005 | 18.61 | 18.61 | 18.26 | 18.26 | 15,519 | -0.28(-1.53%) |
Jan 21, 2005 | 18.43 | 18.71 | 18.43 | 18.54 | 19,052 | +0.12(+0.63%) |
Jan 20, 2005 | 18.44 | 18.56 | 18.43 | 18.43 | 17,332 | -0.15(-0.79%) |
Jan 19, 2005 | 18.75 | 18.85 | 18.51 | 18.57 | 22,049 | -0.29(-1.55%) |
Jan 18, 2005 | 19.01 | 19.07 | 18.31 | 18.87 | 25,186 | -0.60(-3.08%) |
Jan 14, 2005 | 19.36 | 19.57 | 19.36 | 19.47 | 14,463 | +0.02(+0.08%) |
Jan 13, 2005 | 19.27 | 19.66 | 19.27 | 19.45 | 9,733 | -0.15(-0.78%) |
Jan 12, 2005 | 19.28 | 19.78 | 19.28 | 19.60 | 12,472 | +0.17(+0.87%) |
Jan 11, 2005 | 18.90 | 19.78 | 18.90 | 19.43 | 20,181 | -0.03(-0.16%) |
Jan 10, 2005 | 19.20 | 19.51 | 19.20 | 19.47 | 25,619 | +0.71(+3.77%) |
Jan 07, 2005 | 17.82 | 18.80 | 17.82 | 18.76 | 65,183 | +0.18(+0.99%) |
Jan 06, 2005 | 18.84 | 18.97 | 18.52 | 18.57 | 27,918 | +0.12(+0.62%) |
Jan 05, 2005 | 18.94 | 19.43 | 17.58 | 18.46 | 96,894 | -1.24(-6.31%) |
Jan 04, 2005 | 20.50 | 20.50 | 19.69 | 19.70 | 71,861 | -0.91(-4.43%) |
Jan 03, 2005 | 20.62 | 20.82 | 20.59 | 20.62 | 33,426 | +0.35(+1.70%) |
Dec 31, 2004 | 20.19 | 20.46 | 20.19 | 20.27 | 13,283 | +0.18(+0.92%) |
Dec 30, 2004 | 19.89 | 20.23 | 19.89 | 20.09 | 20,836 | +0.55(+2.79%) |
Dec 29, 2004 | 19.60 | 19.75 | 19.51 | 19.54 | 29,692 | -0.19(-0.97%) |
Dec 28, 2004 | 19.77 | 20.19 | 19.65 | 19.73 | 34,120 | -0.23(-1.15%) |
Dec 27, 2004 | 19.77 | 20.45 | 19.60 | 19.96 | 44,799 | +0.95(+5.01%) |
Dec 23, 2004 | 19.14 | 19.14 | 18.91 | 19.01 | 11,199 | +0.28(+1.48%) |
Dec 22, 2004 | 18.44 | 18.81 | 18.44 | 18.74 | 13,023 | +0.37(+2.01%) |
Dec 21, 2004 | 18.45 | 18.51 | 18.06 | 18.37 | 21,748 | -0.06(-0.33%) |
Dec 20, 2004 | 18.82 | 18.89 | 18.34 | 18.43 | 18,362 | -0.35(-1.88%) |
Dec 17, 2004 | 18.60 | 18.82 | 18.60 | 18.78 | 10,678 | -0.01(-0.04%) |
Dec 16, 2004 | 19.15 | 19.15 | 18.79 | 18.79 | 7,292 | -0.17(-0.89%) |
Dec 15, 2004 | 19.06 | 19.15 | 18.69 | 18.96 | 19,534 | +0.13(+0.69%) |
Dec 14, 2004 | 18.81 | 19.16 | 18.70 | 18.83 | 38,157 | +0.23(+1.23%) |
Dec 13, 2004 | 18.47 | 18.77 | 18.41 | 18.60 | 34,120 | +0.85(+4.81%) |
Dec 10, 2004 | 17.67 | 17.77 | 17.51 | 17.75 | 8,465 | -0.02(-0.13%) |
Dec 09, 2004 | 17.96 | 17.97 | 17.59 | 17.77 | 12,111 | -0.20(-1.11%) |
Dec 08, 2004 | 18.28 | 18.28 | 17.96 | 17.97 | 14,716 | +0.05(+0.26%) |
Dec 07, 2004 | 17.98 | 18.43 | 17.92 | 17.92 | 24,092 | +0.28(+1.57%) |
Dec 06, 2004 | 17.71 | 17.85 | 17.45 | 17.65 | 21,878 | +0.31(+1.82%) |
Dec 03, 2004 | 17.26 | 17.33 | 17.17 | 17.33 | 21,618 | -0.09(-0.53%) |
Dec 02, 2004 | 17.25 | 17.43 | 17.23 | 17.42 | 4,818 | +0.38(+2.21%) |
Dec 01, 2004 | 16.83 | 17.20 | 16.83 | 17.05 | 12,371 | -0.17(-0.98%) |
Nov 30, 2004 | 17.18 | 17.35 | 17.11 | 17.22 | 11,851 | -0.21(-1.23%) |
Nov 29, 2004 | 17.57 | 17.57 | 17.24 | 17.43 | 12,632 | -0.16(-0.91%) |
Nov 26, 2004 | 17.02 | 17.75 | 17.02 | 17.59 | 1,432 | +0.18(+1.01%) |
Nov 24, 2004 | 17.56 | 17.56 | 17.37 | 17.42 | 5,209 | -0.20(-1.13%) |
Nov 23, 2004 | 17.62 | 17.83 | 17.41 | 17.61 | 4,427 | +0.45(+2.64%) |
Nov 22, 2004 | 17.58 | 17.58 | 17.16 | 17.16 | 12,892 | -0.25(-1.41%) |
Nov 19, 2004 | 17.85 | 17.85 | 17.38 | 17.41 | 21,227 | -0.25(-1.44%) |
Nov 18, 2004 | 17.23 | 17.84 | 17.23 | 17.66 | 18,362 | +0.05(+0.27%) |
Nov 17, 2004 | 17.50 | 17.79 | 17.32 | 17.61 | 63,682 | +0.13(+0.75%) |
Nov 16, 2004 | 17.55 | 17.60 | 17.35 | 17.48 | 22,660 | +0.84(+5.03%) |
Nov 15, 2004 | 16.88 | 16.92 | 16.51 | 16.65 | 28,390 | -0.66(-3.81%) |
Nov 12, 2004 | 16.95 | 17.35 | 16.95 | 17.31 | 6,251 | +0.05(+0.31%) |
Nov 11, 2004 | 17.32 | 17.32 | 17.05 | 17.25 | 14,846 | +0.20(+1.17%) |
Nov 10, 2004 | 17.33 | 17.33 | 17.05 | 17.05 | 20,706 | -0.04(-0.22%) |
Nov 09, 2004 | 17.24 | 17.27 | 16.97 | 17.09 | 15,367 | +0.06(+0.36%) |
Nov 08, 2004 | 17.04 | 17.08 | 16.89 | 17.03 | 41,283 | -0.01(-0.05%) |
Nov 05, 2004 | 17.25 | 17.25 | 16.92 | 17.04 | 27,478 | -0.01(-0.04%) |
Nov 04, 2004 | 17.01 | 17.05 | 16.65 | 17.05 | 33,990 | +0.06(+0.36%) |
Nov 03, 2004 | 16.83 | 17.32 | 16.63 | 16.99 | 62,380 | +0.70(+4.29%) |
Nov 02, 2004 | 16.46 | 16.57 | 16.24 | 16.29 | 42,845 | +0.02(+0.09%) |
Nov 01, 2004 | 15.76 | 16.46 | 15.76 | 16.27 | 40,501 | +0.69(+4.44%) |
Oct 29, 2004 | 15.55 | 15.70 | 15.55 | 15.58 | 26,827 | +0.08(+0.50%) |
Oct 28, 2004 | 15.56 | 15.56 | 15.33 | 15.50 | 14,585 | -0.05(-0.30%) |
Oct 27, 2004 | 15.20 | 15.63 | 15.20 | 15.55 | 12,371 | +0.05(+0.30%) |
Oct 26, 2004 | 15.10 | 15.66 | 15.10 | 15.50 | 19,925 | +0.31(+2.07%) |
Oct 25, 2004 | 15.00 | 15.19 | 14.80 | 15.19 | 13,023 | -0.26(-1.69%) |
Oct 22, 2004 | 15.73 | 15.73 | 15.44 | 15.45 | 7,553 | -0.21(-1.37%) |
Oct 21, 2004 | 15.29 | 15.72 | 15.29 | 15.66 | 14,325 | +0.00(+0.00%) |
Oct 20, 2004 | 15.53 | 15.66 | 15.53 | 15.66 | 1,172 | +0.00(+0.00%) |
Oct 19, 2004 | 15.39 | 15.80 | 15.39 | 15.66 | 5,469 | +0.30(+1.95%) |
Oct 18, 2004 | 15.50 | 15.51 | 15.10 | 15.37 | 12,502 | -0.18(-1.14%) |
Oct 15, 2004 | 15.37 | 15.73 | 15.37 | 15.54 | 14,455 | +0.12(+0.80%) |
Oct 14, 2004 | 15.49 | 15.67 | 15.39 | 15.42 | 8,725 | -0.10(-0.64%) |
Oct 13, 2004 | 15.63 | 15.63 | 15.49 | 15.52 | 7,292 | -0.07(-0.44%) |
Oct 12, 2004 | 15.60 | 15.86 | 15.48 | 15.59 | 5,730 | -0.31(-1.93%) |
Oct 11, 2004 | 15.74 | 15.98 | 15.74 | 15.89 | 2,604 | -0.15(-0.96%) |
Oct 08, 2004 | 16.13 | 16.19 | 16.05 | 16.05 | 4,558 | -0.01(-0.05%) |
Oct 07, 2004 | 16.19 | 16.19 | 15.98 | 16.06 | 2,865 | -0.12(-0.71%) |
Oct 06, 2004 | 16.18 | 16.20 | 15.99 | 16.17 | 7,944 | +0.02(+0.14%) |
Oct 05, 2004 | 16.01 | 16.18 | 15.83 | 16.15 | 22,139 | +0.33(+2.09%) |
Oct 04, 2004 | 15.79 | 15.93 | 15.74 | 15.82 | 16,148 | +0.16(+1.03%) |
Oct 01, 2004 | 15.24 | 15.66 | 15.24 | 15.66 | 19,795 | +0.23(+1.49%) |
Sep 30, 2004 | 15.21 | 15.43 | 15.21 | 15.43 | 2,604 | +0.04(+0.25%) |
Sep 29, 2004 | 15.40 | 15.43 | 15.30 | 15.39 | 4,818 | -0.01(-0.05%) |
Sep 28, 2004 | 15.35 | 15.47 | 15.30 | 15.40 | 11,720 | -0.08(-0.50%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.40 | 15.47 | 5,730 | +0.08(+0.55%) |
Sep 24, 2004 | 15.30 | 15.65 | 15.30 | 15.39 | 9,246 | -0.15(-0.99%) |
Sep 23, 2004 | 15.47 | 15.57 | 15.35 | 15.54 | 16,669 | -0.03(-0.20%) |
Sep 22, 2004 | 15.73 | 15.73 | 15.55 | 15.57 | 32,948 | -0.16(-1.03%) |
Sep 21, 2004 | 15.89 | 15.94 | 15.69 | 15.73 | 7,813 | -0.09(-0.58%) |
Sep 20, 2004 | 15.50 | 15.87 | 15.50 | 15.83 | 27,999 | +0.40(+2.59%) |
Sep 17, 2004 | 15.30 | 15.43 | 15.23 | 15.43 | 7,553 | +0.08(+0.50%) |
Sep 16, 2004 | 15.13 | 15.43 | 15.13 | 15.35 | 12,713 | +0.07(+0.45%) |
Sep 15, 2004 | 15.17 | 15.48 | 15.17 | 15.28 | 6,511 | +0.00(+0.00%) |
Sep 14, 2004 | 15.22 | 15.63 | 15.22 | 15.28 | 14,195 | -0.14(-0.89%) |
Sep 13, 2004 | 15.40 | 15.45 | 15.38 | 15.42 | 9,506 | +0.04(+0.24%) |
Sep 10, 2004 | 15.47 | 15.47 | 15.33 | 15.38 | 9,116 | -0.08(-0.55%) |
Sep 09, 2004 | 15.40 | 15.55 | 15.30 | 15.46 | 28,129 | +0.27(+1.77%) |
Sep 08, 2004 | 15.46 | 15.46 | 15.20 | 15.20 | 84,159 | -0.15(-1.00%) |
Sep 07, 2004 | 15.10 | 15.55 | 15.10 | 15.35 | 200,116 | +0.16(+1.06%) |
Sep 03, 2004 | 15.26 | 15.62 | 14.98 | 15.19 | 162,528 | -0.02(-0.10%) |
Sep 02, 2004 | 15.60 | 15.66 | 14.64 | 15.20 | 210,843 | -0.93(-5.76%) |
Sep 01, 2004 | 15.97 | 16.26 | 15.97 | 16.13 | 23,050 | +0.01(+0.05%) |
Aug 31, 2004 | 16.20 | 16.46 | 15.88 | 16.13 | 8,465 | -0.35(-2.14%) |
Aug 30, 2004 | 16.66 | 16.66 | 16.48 | 16.48 | 5,730 | -0.18(-1.11%) |
Aug 27, 2004 | 16.81 | 16.81 | 16.25 | 16.66 | 12,892 | +0.10(+0.60%) |
Aug 26, 2004 | 16.39 | 16.70 | 16.39 | 16.56 | 5,469 | -0.02(-0.09%) |
Aug 25, 2004 | 16.24 | 16.58 | 16.15 | 16.58 | 18,102 | +0.07(+0.42%) |
Aug 24, 2004 | 16.55 | 16.72 | 16.51 | 16.51 | 3,516 | +0.04(+0.23%) |
Aug 23, 2004 | 16.52 | 16.58 | 16.32 | 16.47 | 5,887 | -0.03(-0.19%) |
Aug 20, 2004 | 16.01 | 16.50 | 16.01 | 16.50 | 2,344 | +0.22(+1.37%) |
Aug 19, 2004 | 16.09 | 16.31 | 16.09 | 16.28 | 1,432 | -0.15(-0.93%) |
Aug 18, 2004 | 16.27 | 16.43 | 16.18 | 16.43 | 22,919 | +0.31(+1.95%) |
Aug 17, 2004 | 15.91 | 16.26 | 15.90 | 16.12 | 9,767 | +0.41(+2.59%) |
Aug 16, 2004 | 15.72 | 15.84 | 15.58 | 15.71 | 3,646 | -0.17(-1.06%) |
Aug 13, 2004 | 15.50 | 15.93 | 15.50 | 15.88 | 12,762 | +0.32(+2.07%) |
Aug 12, 2004 | 15.82 | 16.13 | 15.51 | 15.56 | 9,637 | -0.94(-5.72%) |
Aug 11, 2004 | 16.23 | 16.50 | 16.23 | 16.50 | 4,558 | -0.08(-0.46%) |
Aug 10, 2004 | 16.25 | 16.63 | 16.25 | 16.58 | 12,111 | +0.60(+3.75%) |
Aug 09, 2004 | 16.13 | 16.17 | 15.79 | 15.98 | 20,185 | +0.27(+1.71%) |
Aug 06, 2004 | 15.88 | 16.09 | 15.70 | 15.71 | 3,906 | -0.14(-0.87%) |
Aug 05, 2004 | 15.95 | 16.12 | 15.85 | 15.85 | 2,865 | -0.05(-0.29%) |
Aug 04, 2004 | 15.90 | 15.91 | 15.72 | 15.89 | 3,386 | -0.21(-1.29%) |
Aug 03, 2004 | 16.03 | 16.52 | 15.92 | 16.10 | 12,502 | -0.50(-3.01%) |
Aug 02, 2004 | 16.40 | 16.60 | 16.03 | 16.60 | 8,334 | +0.50(+3.10%) |
Jul 30, 2004 | 16.12 | 16.12 | 15.90 | 16.10 | 2,474 | -0.02(-0.14%) |
Jul 29, 2004 | 16.13 | 16.13 | 15.86 | 16.13 | 10,288 | -0.31(-1.87%) |
Jul 28, 2004 | 16.39 | 16.48 | 16.13 | 16.43 | 3,776 | -0.15(-0.93%) |
Jul 27, 2004 | 16.44 | 16.59 | 16.44 | 16.59 | 5,599 | +0.11(+0.66%) |
Jul 26, 2004 | 16.89 | 16.89 | 16.45 | 16.48 | 13,544 | -0.67(-3.90%) |
Jul 23, 2004 | 17.35 | 17.35 | 17.15 | 17.15 | 5,079 | +0.03(+0.18%) |
Jul 22, 2004 | 16.99 | 17.28 | 16.94 | 17.12 | 11,851 | -0.16(-0.93%) |
Jul 21, 2004 | 17.29 | 17.45 | 17.24 | 17.28 | 32,036 | +0.38(+2.28%) |
Jul 20, 2004 | 16.76 | 17.12 | 16.76 | 16.89 | 24,353 | +0.81(+5.06%) |
Jul 19, 2004 | 16.09 | 16.22 | 15.87 | 16.08 | 12,371 | -0.19(-1.18%) |
Jul 16, 2004 | 16.22 | 16.28 | 16.20 | 16.27 | 10,158 | -0.26(-1.58%) |
Jul 15, 2004 | 16.40 | 16.64 | 16.39 | 16.53 | 6,511 | +0.60(+3.76%) |
Jul 14, 2004 | 16.05 | 16.05 | 15.86 | 15.93 | 10,288 | +0.08(+0.53%) |
Jul 13, 2004 | 15.74 | 16.07 | 15.74 | 15.85 | 4,167 | -0.08(-0.48%) |
Jul 12, 2004 | 16.03 | 16.11 | 15.55 | 15.92 | 16,148 | -0.75(-4.47%) |
Jul 09, 2004 | 16.79 | 16.87 | 16.65 | 16.67 | 11,720 | +0.02(+0.14%) |
Jul 08, 2004 | 16.41 | 16.72 | 16.41 | 16.65 | 28,520 | +1.01(+6.48%) |
Jul 07, 2004 | 15.87 | 15.87 | 15.53 | 15.63 | 4,037 | +0.24(+1.55%) |
Jul 06, 2004 | 15.54 | 15.67 | 15.37 | 15.40 | 6,641 | -0.15(-0.94%) |
Jul 02, 2004 | 15.41 | 15.54 | 15.41 | 15.54 | 4,818 | -0.05(-0.34%) |
Jul 01, 2004 | 15.58 | 15.76 | 15.41 | 15.59 | 5,599 | +0.29(+1.90%) |
Jun 30, 2004 | 15.66 | 15.66 | 15.22 | 15.30 | 26,306 | +0.41(+2.73%) |
Jun 29, 2004 | 14.82 | 15.06 | 14.82 | 14.90 | 8,204 | -0.08(-0.51%) |
Jun 28, 2004 | 15.41 | 15.77 | 14.84 | 14.97 | 13,804 | -0.46(-2.98%) |
Jun 25, 2004 | 15.44 | 15.61 | 15.43 | 15.43 | 9,116 | -0.15(-0.99%) |
Jun 24, 2004 | 15.27 | 15.82 | 15.27 | 15.59 | 11,199 | +0.08(+0.50%) |
Jun 23, 2004 | 15.70 | 15.70 | 15.33 | 15.51 | 9,246 | -0.23(-1.46%) |
Jun 22, 2004 | 15.71 | 15.78 | 15.60 | 15.74 | 11,460 | -0.01(-0.05%) |
Jun 21, 2004 | 15.55 | 15.97 | 15.53 | 15.75 | 35,292 | +0.68(+4.48%) |
Jun 18, 2004 | 15.09 | 15.21 | 14.99 | 15.07 | 15,497 | +0.02(+0.15%) |
Jun 17, 2004 | 15.13 | 15.19 | 14.97 | 15.05 | 30,734 | -0.08(-0.50%) |
Jun 16, 2004 | 15.05 | 15.20 | 14.97 | 15.13 | 76,445 | +0.25(+1.70%) |
Jun 15, 2004 | 15.03 | 15.04 | 14.70 | 14.87 | 28,650 | +0.11(+0.73%) |
Jun 14, 2004 | 14.87 | 14.97 | 14.54 | 14.77 | 36,204 | +0.17(+1.16%) |
Jun 10, 2004 | 14.60 | 14.70 | 14.60 | 14.60 | 781 | -0.12(-0.78%) |
Jun 09, 2004 | 14.74 | 14.88 | 14.71 | 14.71 | 2,604 | +0.00(+0.00%) |
Jun 08, 2004 | 14.68 | 14.97 | 14.68 | 14.71 | 2,995 | -0.12(-0.78%) |
Jun 07, 2004 | 14.73 | 14.90 | 14.68 | 14.83 | 8,334 | +0.31(+2.11%) |
Jun 04, 2004 | 14.44 | 14.52 | 14.44 | 14.52 | 3,776 | +0.08(+0.53%) |
Jun 03, 2004 | 14.45 | 14.54 | 14.44 | 14.44 | 2,083 | -0.17(-1.16%) |
Jun 02, 2004 | 14.49 | 14.62 | 14.41 | 14.61 | 5,990 | +0.03(+0.21%) |
Jun 01, 2004 | 14.51 | 14.58 | 14.30 | 14.58 | 6,902 | +0.30(+2.10%) |
May 28, 2004 | 14.29 | 14.30 | 14.28 | 14.28 | 1,432 | +0.03(+0.22%) |
May 27, 2004 | 14.13 | 14.44 | 14.01 | 14.25 | 10,678 | +0.12(+0.87%) |
May 26, 2004 | 14.40 | 14.40 | 14.03 | 14.13 | 4,037 | -0.11(-0.76%) |
May 25, 2004 | 14.37 | 14.37 | 14.16 | 14.24 | 4,037 | +0.07(+0.49%) |
May 24, 2004 | 14.05 | 14.39 | 14.00 | 14.17 | 2,083 | +0.02(+0.11%) |
May 21, 2004 | 13.80 | 14.15 | 13.56 | 14.15 | 10,418 | +0.42(+3.08%) |
May 20, 2004 | 13.78 | 13.94 | 13.73 | 13.73 | 1,953 | -0.25(-1.76%) |
May 19, 2004 | 14.31 | 14.31 | 13.82 | 13.98 | 2,995 | +0.25(+1.79%) |
May 18, 2004 | 13.74 | 13.91 | 13.68 | 13.73 | 5,990 | -0.05(-0.39%) |
May 17, 2004 | 13.88 | 14.06 | 13.78 | 13.78 | 5,599 | -0.45(-3.13%) |
May 14, 2004 | 14.63 | 14.63 | 14.22 | 14.23 | 4,948 | -0.32(-2.22%) |
May 13, 2004 | 14.21 | 14.55 | 14.15 | 14.55 | 7,944 | +0.21(+1.48%) |
May 12, 2004 | 14.08 | 14.43 | 14.08 | 14.34 | 5,469 | +0.01(+0.07%) |
May 11, 2004 | 14.28 | 14.40 | 14.00 | 14.33 | 7,813 | +0.23(+1.63%) |
May 10, 2004 | 14.51 | 14.51 | 13.91 | 14.10 | 6,511 | -0.43(-2.94%) |
May 07, 2004 | 14.68 | 14.68 | 14.51 | 14.53 | 2,083 | -0.16(-1.06%) |
May 06, 2004 | 14.59 | 14.70 | 14.36 | 14.68 | 6,120 | -0.02(-0.16%) |
May 05, 2004 | 14.61 | 14.78 | 14.61 | 14.70 | 2,865 | -0.05(-0.31%) |
May 04, 2004 | 14.81 | 14.81 | 14.67 | 14.75 | 12,502 | +0.32(+2.24%) |
May 03, 2004 | 13.98 | 14.44 | 13.98 | 14.43 | 2,865 | +0.50(+3.58%) |
Apr 30, 2004 | 14.27 | 14.27 | 13.88 | 13.93 | 5,599 | -0.18(-1.25%) |
Apr 29, 2004 | 14.17 | 14.17 | 14.09 | 14.11 | 1,432 | -0.12(-0.81%) |
Apr 28, 2004 | 14.69 | 14.69 | 14.21 | 14.22 | 10,158 | -0.56(-3.79%) |
Apr 27, 2004 | 14.82 | 14.82 | 14.78 | 14.78 | 2,734 | -0.03(-0.21%) |
Apr 26, 2004 | 14.97 | 14.97 | 14.78 | 14.81 | 9,246 | -0.08(-0.51%) |
Apr 23, 2004 | 14.88 | 14.89 | 14.82 | 14.89 | 3,125 | +0.11(+0.72%) |
Apr 22, 2004 | 14.63 | 14.90 | 14.63 | 14.78 | 3,646 | -0.05(-0.31%) |
Apr 21, 2004 | 14.92 | 14.92 | 14.82 | 14.83 | 13,283 | +0.01(+0.05%) |
Apr 20, 2004 | 14.87 | 15.13 | 14.74 | 14.82 | 8,334 | +0.00(+0.00%) |
Apr 19, 2004 | 14.65 | 14.82 | 14.65 | 14.82 | 24,353 | +0.08(+0.57%) |
Apr 16, 2004 | 14.66 | 14.74 | 14.52 | 14.74 | 2,865 | +0.08(+0.58%) |
Apr 15, 2004 | 14.68 | 14.77 | 14.64 | 14.65 | 13,804 | +0.08(+0.58%) |
Apr 14, 2004 | 14.41 | 14.77 | 14.41 | 14.57 | 18,362 | -0.33(-2.22%) |
Apr 13, 2004 | 14.55 | 15.02 | 14.55 | 14.90 | 48,966 | +0.57(+3.97%) |
Apr 12, 2004 | 14.46 | 14.64 | 13.45 | 14.33 | 15,367 | -0.23(-1.58%) |
Apr 08, 2004 | 14.37 | 14.58 | 14.24 | 14.56 | 17,190 | +0.20(+1.39%) |
Apr 07, 2004 | 14.13 | 14.43 | 14.13 | 14.36 | 2,995 | +0.22(+1.58%) |
Apr 06, 2004 | 14.43 | 14.43 | 14.14 | 14.14 | 4,558 | -0.21(-1.45%) |
Apr 05, 2004 | 14.21 | 14.40 | 13.55 | 14.34 | 19,013 | +0.31(+2.24%) |
Apr 02, 2004 | 13.98 | 14.07 | 13.84 | 14.03 | 4,558 | +0.08(+0.55%) |
Apr 01, 2004 | 13.81 | 14.05 | 13.81 | 13.95 | 4,558 | +0.17(+1.23%) |
Mar 31, 2004 | 13.63 | 13.99 | 13.63 | 13.78 | 7,813 | -0.10(-0.72%) |
Mar 30, 2004 | 13.82 | 13.98 | 13.71 | 13.88 | 4,297 | +0.02(+0.17%) |
Mar 29, 2004 | 13.82 | 13.91 | 13.77 | 13.86 | 4,037 | +0.04(+0.28%) |
Mar 26, 2004 | 14.25 | 14.25 | 13.67 | 13.82 | 4,558 | +0.12(+0.84%) |
Mar 25, 2004 | 13.67 | 13.82 | 13.67 | 13.71 | 3,646 | +0.00(+0.00%) |
Mar 24, 2004 | 14.06 | 14.07 | 13.71 | 13.71 | 25,264 | -0.57(-3.98%) |
Mar 23, 2004 | 14.35 | 14.48 | 14.23 | 14.27 | 15,237 | +0.33(+2.37%) |
Mar 22, 2004 | 14.21 | 14.21 | 13.93 | 13.94 | 6,902 | -0.48(-3.30%) |
Mar 19, 2004 | 14.44 | 14.45 | 14.34 | 14.42 | 5,730 | -0.02(-0.11%) |
Mar 18, 2004 | 14.53 | 14.58 | 14.37 | 14.44 | 26,697 | +0.02(+0.11%) |
Mar 17, 2004 | 14.39 | 14.44 | 14.17 | 14.42 | 28,129 | +0.02(+0.16%) |
Mar 16, 2004 | 14.29 | 14.54 | 14.13 | 14.40 | 28,650 | +0.23(+1.63%) |
Mar 15, 2004 | 14.34 | 14.38 | 14.17 | 14.17 | 19,925 | +0.12(+0.87%) |
Mar 12, 2004 | 13.90 | 14.09 | 13.90 | 14.04 | 15,757 | +0.15(+1.05%) |
Mar 11, 2004 | 13.91 | 14.08 | 13.88 | 13.90 | 23,962 | +0.07(+0.50%) |
Mar 10, 2004 | 14.00 | 14.18 | 13.75 | 13.83 | 39,329 | -0.81(-5.51%) |
Mar 09, 2004 | 14.69 | 14.74 | 14.51 | 14.64 | 24,092 | +0.25(+1.71%) |
Mar 08, 2004 | 14.67 | 14.74 | 14.21 | 14.39 | 14,064 | -0.31(-2.09%) |
Mar 05, 2004 | 14.76 | 14.78 | 14.47 | 14.70 | 32,948 | -0.02(-0.16%) |
Mar 04, 2004 | 14.70 | 14.78 | 14.60 | 14.72 | 28,650 | -0.02(-0.16%) |
Mar 03, 2004 | 14.74 | 14.74 | 14.70 | 14.74 | 11,981 | +0.00(+0.00%) |
Mar 02, 2004 | 14.52 | 14.97 | 14.52 | 14.74 | 12,111 | -0.04(-0.26%) |