Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.13 | 27.39 | 26.60 | 26.79 | 571,143 | -0.35(-1.27%) |
Apr 28, 2005 | 27.11 | 27.34 | 26.95 | 27.13 | 344,727 | -0.13(-0.48%) |
Apr 27, 2005 | 27.36 | 27.63 | 27.01 | 27.27 | 335,268 | -0.24(-0.87%) |
Apr 26, 2005 | 27.35 | 27.73 | 27.21 | 27.50 | 412,855 | +0.21(+0.78%) |
Apr 25, 2005 | 26.84 | 27.29 | 26.66 | 27.29 | 555,711 | +0.53(+1.97%) |
Apr 22, 2005 | 26.79 | 26.86 | 26.43 | 26.76 | 665,067 | -0.16(-0.58%) |
Apr 21, 2005 | 26.53 | 27.55 | 26.06 | 26.92 | 533,856 | +0.76(+2.89%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.04 | 26.16 | 416,416 | -0.43(-1.61%) |
Apr 19, 2005 | 25.23 | 26.61 | 25.14 | 26.59 | 488,060 | +0.65(+2.50%) |
Apr 18, 2005 | 24.79 | 25.95 | 24.72 | 25.94 | 397,828 | +0.95(+3.78%) |
Apr 15, 2005 | 25.75 | 25.84 | 24.87 | 25.00 | 346,864 | -0.76(-2.94%) |
Apr 14, 2005 | 25.65 | 25.93 | 25.51 | 25.75 | 299,886 | +0.02(+0.10%) |
Apr 13, 2005 | 26.30 | 26.39 | 25.46 | 25.73 | 249,301 | -0.46(-1.76%) |
Apr 12, 2005 | 25.82 | 26.41 | 25.45 | 26.19 | 498,366 | +0.25(+0.95%) |
Apr 11, 2005 | 25.53 | 26.15 | 25.53 | 25.94 | 316,260 | +0.37(+1.45%) |
Apr 08, 2005 | 25.81 | 26.48 | 25.45 | 25.57 | 213,465 | -0.47(-1.80%) |
Apr 07, 2005 | 25.81 | 26.16 | 25.70 | 26.04 | 114,727 | +0.03(+0.13%) |
Apr 06, 2005 | 26.27 | 26.30 | 25.87 | 26.01 | 319,512 | -0.13(-0.50%) |
Apr 05, 2005 | 26.11 | 26.15 | 25.70 | 26.14 | 245,490 | +0.08(+0.32%) |
Apr 04, 2005 | 25.93 | 26.16 | 25.50 | 26.06 | 200,561 | -0.09(-0.35%) |
Apr 01, 2005 | 26.22 | 26.63 | 25.59 | 26.15 | 444,315 | -0.05(-0.19%) |
Mar 31, 2005 | 26.72 | 26.72 | 25.95 | 26.20 | 298,604 | -0.52(-1.94%) |
Mar 30, 2005 | 25.86 | 26.72 | 25.69 | 26.72 | 264,193 | +0.83(+3.21%) |
Mar 29, 2005 | 26.54 | 26.72 | 25.70 | 25.88 | 212,625 | -0.83(-3.11%) |
Mar 28, 2005 | 26.16 | 26.80 | 26.16 | 26.72 | 325,316 | +0.48(+1.82%) |
Mar 24, 2005 | 26.15 | 26.58 | 26.04 | 26.24 | 296,886 | +0.25(+0.98%) |
Mar 23, 2005 | 25.79 | 26.35 | 25.16 | 25.98 | 301,361 | +0.02(+0.06%) |
Mar 22, 2005 | 26.59 | 26.67 | 25.90 | 25.97 | 303,768 | -0.74(-2.77%) |
Mar 21, 2005 | 26.91 | 26.91 | 26.38 | 26.71 | 150,514 | -0.12(-0.46%) |
Mar 18, 2005 | 26.74 | 27.06 | 26.49 | 26.83 | 764,540 | +0.11(+0.40%) |
Mar 17, 2005 | 26.99 | 27.05 | 26.60 | 26.72 | 215,103 | -0.17(-0.64%) |
Mar 16, 2005 | 27.04 | 27.41 | 26.80 | 26.90 | 215,301 | -0.15(-0.55%) |
Mar 15, 2005 | 27.65 | 27.78 | 27.04 | 27.04 | 141,115 | -0.39(-1.41%) |
Mar 14, 2005 | 27.60 | 27.60 | 27.23 | 27.43 | 176,716 | +0.01(+0.03%) |
Mar 11, 2005 | 27.27 | 27.55 | 27.18 | 27.42 | 145,412 | +0.25(+0.91%) |
Mar 10, 2005 | 27.34 | 27.61 | 27.02 | 27.18 | 159,285 | +0.04(+0.15%) |
Mar 09, 2005 | 27.60 | 27.93 | 27.13 | 27.13 | 248,700 | -0.60(-2.16%) |
Mar 08, 2005 | 28.29 | 28.39 | 27.73 | 27.73 | 194,277 | -0.44(-1.55%) |
Mar 07, 2005 | 28.16 | 28.45 | 27.97 | 28.17 | 332,317 | +0.16(+0.59%) |
Mar 04, 2005 | 27.96 | 28.17 | 27.63 | 28.01 | 255,023 | +0.30(+1.07%) |
Mar 03, 2005 | 27.91 | 28.08 | 27.38 | 27.71 | 224,911 | -0.13(-0.47%) |
Mar 02, 2005 | 28.09 | 28.52 | 27.69 | 27.84 | 305,477 | -0.21(-0.73%) |
Mar 01, 2005 | 28.18 | 28.38 | 27.84 | 28.05 | 239,680 | +0.06(+0.21%) |
Feb 28, 2005 | 28.63 | 28.63 | 27.68 | 27.99 | 354,937 | -0.53(-1.87%) |
Feb 25, 2005 | 27.80 | 28.52 | 27.58 | 28.52 | 422,610 | +0.84(+3.03%) |
Feb 24, 2005 | 27.35 | 27.87 | 27.09 | 27.69 | 297,522 | +0.24(+0.87%) |
Feb 23, 2005 | 27.35 | 27.80 | 27.35 | 27.45 | 261,307 | +0.27(+1.00%) |
Feb 22, 2005 | 27.75 | 28.04 | 27.17 | 27.18 | 476,743 | -0.58(-2.07%) |
Feb 18, 2005 | 27.10 | 27.96 | 27.01 | 27.75 | 644,660 | +1.49(+5.67%) |
Feb 17, 2005 | 26.31 | 26.91 | 25.49 | 26.26 | 364,953 | +0.00(+0.00%) |
Feb 16, 2005 | 25.63 | 26.30 | 25.33 | 26.26 | 263,732 | +0.42(+1.62%) |
Feb 15, 2005 | 25.91 | 26.03 | 25.45 | 25.84 | 300,916 | -0.07(-0.25%) |
Feb 14, 2005 | 26.11 | 26.18 | 25.65 | 25.91 | 244,090 | -0.35(-1.32%) |
Feb 11, 2005 | 26.33 | 26.51 | 25.94 | 26.25 | 187,838 | +0.10(+0.38%) |
Feb 10, 2005 | 26.08 | 26.31 | 25.90 | 26.16 | 366,012 | +0.05(+0.19%) |
Feb 09, 2005 | 26.33 | 26.48 | 26.06 | 26.11 | 386,188 | -0.16(-0.59%) |
Feb 08, 2005 | 25.99 | 26.31 | 25.78 | 26.26 | 571,663 | +0.16(+0.60%) |
Feb 07, 2005 | 25.67 | 26.11 | 25.53 | 26.11 | 335,912 | +0.39(+1.50%) |
Feb 04, 2005 | 25.30 | 25.78 | 25.28 | 25.72 | 442,100 | +0.26(+1.03%) |
Feb 03, 2005 | 25.50 | 25.50 | 24.95 | 25.46 | 245,594 | -0.02(-0.06%) |
Feb 02, 2005 | 24.87 | 25.51 | 24.30 | 25.47 | 311,386 | +0.60(+2.41%) |
Feb 01, 2005 | 24.78 | 25.00 | 24.32 | 24.87 | 285,959 | +0.44(+1.78%) |
Jan 31, 2005 | 24.09 | 24.63 | 23.94 | 24.44 | 269,545 | +0.38(+1.57%) |
Jan 28, 2005 | 24.42 | 24.42 | 23.85 | 24.06 | 335,904 | -0.24(-0.98%) |
Jan 27, 2005 | 24.63 | 24.63 | 24.07 | 24.30 | 361,218 | -0.26(-1.07%) |
Jan 26, 2005 | 24.30 | 24.60 | 23.51 | 24.56 | 204,892 | +0.60(+2.50%) |
Jan 25, 2005 | 24.03 | 24.18 | 23.72 | 23.96 | 169,752 | +0.06(+0.24%) |
Jan 24, 2005 | 23.87 | 24.36 | 23.66 | 23.90 | 192,334 | -0.29(-1.19%) |
Jan 21, 2005 | 24.24 | 24.61 | 24.06 | 24.19 | 204,261 | -0.07(-0.30%) |
Jan 20, 2005 | 24.26 | 24.55 | 23.79 | 24.26 | 365,623 | -0.16(-0.64%) |
Jan 19, 2005 | 25.33 | 25.33 | 24.27 | 24.42 | 269,491 | -0.78(-3.10%) |
Jan 18, 2005 | 24.90 | 25.39 | 24.75 | 25.20 | 187,731 | +0.14(+0.56%) |
Jan 14, 2005 | 25.30 | 25.33 | 24.89 | 25.06 | 336,871 | -0.02(-0.07%) |
Jan 13, 2005 | 24.92 | 25.25 | 24.73 | 25.08 | 403,764 | +0.07(+0.26%) |
Jan 12, 2005 | 25.01 | 25.23 | 24.64 | 25.01 | 353,427 | +0.09(+0.36%) |
Jan 11, 2005 | 24.80 | 25.31 | 24.67 | 24.92 | 276,007 | +0.02(+0.10%) |
Jan 10, 2005 | 24.31 | 25.26 | 24.25 | 24.90 | 273,463 | +0.44(+1.78%) |
Jan 07, 2005 | 24.90 | 25.05 | 24.38 | 24.46 | 394,397 | -0.07(-0.30%) |
Jan 06, 2005 | 24.60 | 25.10 | 24.53 | 24.54 | 346,876 | -0.12(-0.47%) |
Jan 05, 2005 | 25.40 | 25.49 | 24.57 | 24.65 | 336,873 | -0.99(-3.85%) |
Jan 04, 2005 | 26.44 | 26.44 | 25.30 | 25.64 | 390,179 | -0.67(-2.53%) |
Jan 03, 2005 | 26.17 | 27.00 | 26.11 | 26.30 | 485,677 | +0.07(+0.28%) |
Dec 31, 2004 | 26.52 | 26.52 | 26.19 | 26.23 | 251,501 | -0.12(-0.47%) |
Dec 30, 2004 | 26.30 | 26.51 | 26.24 | 26.35 | 207,111 | -0.04(-0.16%) |
Dec 29, 2004 | 26.25 | 26.51 | 26.06 | 26.39 | 211,733 | -0.06(-0.22%) |
Dec 28, 2004 | 25.74 | 26.48 | 25.74 | 26.45 | 194,828 | +0.63(+2.45%) |
Dec 27, 2004 | 26.35 | 26.35 | 25.71 | 25.82 | 150,560 | -0.47(-1.78%) |
Dec 23, 2004 | 26.31 | 26.48 | 26.18 | 26.29 | 145,574 | +0.13(+0.50%) |
Dec 22, 2004 | 25.90 | 26.35 | 25.90 | 26.16 | 109,819 | +0.03(+0.13%) |
Dec 21, 2004 | 25.55 | 26.12 | 25.28 | 26.12 | 205,774 | +0.76(+3.02%) |
Dec 20, 2004 | 25.28 | 25.80 | 25.15 | 25.36 | 216,111 | -0.09(-0.36%) |
Dec 17, 2004 | 25.98 | 25.98 | 25.33 | 25.45 | 294,675 | -0.43(-1.65%) |
Dec 16, 2004 | 26.21 | 26.21 | 25.74 | 25.88 | 134,507 | -0.33(-1.26%) |
Dec 15, 2004 | 26.09 | 26.34 | 25.83 | 26.21 | 195,436 | -0.04(-0.16%) |
Dec 14, 2004 | 26.13 | 26.39 | 25.74 | 26.25 | 322,282 | -0.15(-0.56%) |
Dec 13, 2004 | 26.27 | 26.39 | 25.93 | 26.39 | 268,041 | +0.42(+1.61%) |
Dec 10, 2004 | 25.72 | 26.17 | 25.40 | 25.98 | 246,272 | +0.33(+1.28%) |
Dec 09, 2004 | 25.63 | 25.74 | 25.28 | 25.65 | 164,424 | -0.30(-1.14%) |
Dec 08, 2004 | 25.61 | 25.94 | 25.51 | 25.94 | 208,814 | +0.34(+1.32%) |
Dec 07, 2004 | 25.85 | 26.13 | 25.37 | 25.61 | 224,016 | -0.41(-1.58%) |
Dec 06, 2004 | 26.25 | 26.34 | 25.86 | 26.02 | 300,634 | -0.21(-0.82%) |
Dec 03, 2004 | 26.12 | 26.38 | 26.03 | 26.23 | 248,582 | -0.07(-0.28%) |
Dec 02, 2004 | 26.31 | 26.31 | 26.18 | 26.30 | 253,569 | +0.00(+0.00%) |
Dec 01, 2004 | 25.74 | 26.31 | 25.70 | 26.30 | 561,500 | +0.38(+1.46%) |
Nov 30, 2004 | 26.15 | 26.24 | 25.80 | 25.93 | 200,422 | -0.39(-1.47%) |
Nov 29, 2004 | 26.29 | 26.33 | 25.65 | 26.31 | 256,609 | +0.41(+1.59%) |
Nov 26, 2004 | 26.15 | 26.31 | 25.90 | 25.90 | 58,497 | -0.31(-1.19%) |
Nov 24, 2004 | 25.68 | 26.29 | 25.40 | 26.21 | 185,829 | +0.58(+2.25%) |
Nov 23, 2004 | 25.60 | 26.02 | 25.33 | 25.64 | 287,256 | -0.24(-0.92%) |
Nov 22, 2004 | 25.26 | 25.94 | 25.17 | 25.88 | 402,062 | +0.49(+1.94%) |
Nov 19, 2004 | 25.84 | 26.17 | 25.28 | 25.38 | 234,961 | -0.76(-2.92%) |
Nov 18, 2004 | 26.32 | 26.49 | 25.65 | 26.15 | 214,165 | -0.23(-0.87%) |
Nov 17, 2004 | 25.98 | 26.48 | 25.86 | 26.38 | 378,225 | +0.53(+2.04%) |
Nov 16, 2004 | 26.15 | 26.46 | 25.75 | 25.85 | 267,554 | -0.55(-2.09%) |
Nov 15, 2004 | 26.49 | 26.64 | 26.16 | 26.40 | 229,489 | -0.18(-0.68%) |
Nov 12, 2004 | 26.15 | 26.62 | 26.15 | 26.58 | 334,443 | +0.16(+0.62%) |
Nov 11, 2004 | 26.10 | 26.43 | 25.91 | 26.42 | 341,375 | +0.45(+1.74%) |
Nov 10, 2004 | 25.49 | 26.10 | 25.06 | 25.97 | 284,824 | +0.67(+2.67%) |
Nov 09, 2004 | 25.41 | 25.54 | 25.18 | 25.29 | 304,526 | -0.06(-0.23%) |
Nov 08, 2004 | 25.65 | 25.79 | 25.15 | 25.35 | 240,191 | -0.11(-0.42%) |
Nov 05, 2004 | 25.28 | 25.61 | 24.91 | 25.46 | 505,678 | +0.31(+1.24%) |
Nov 04, 2004 | 24.97 | 25.16 | 24.75 | 25.14 | 544,839 | +0.18(+0.72%) |
Nov 03, 2004 | 24.75 | 25.00 | 24.55 | 24.96 | 608,079 | +0.67(+2.78%) |
Nov 02, 2004 | 24.67 | 24.79 | 24.07 | 24.29 | 331,281 | -0.21(-0.87%) |
Nov 01, 2004 | 24.08 | 24.67 | 23.57 | 24.50 | 378,103 | +0.50(+2.09%) |
Oct 29, 2004 | 24.15 | 24.23 | 23.76 | 24.00 | 329,579 | -0.34(-1.39%) |
Oct 28, 2004 | 24.00 | 24.44 | 23.85 | 24.34 | 307,931 | +0.35(+1.44%) |
Oct 27, 2004 | 23.85 | 24.05 | 23.44 | 23.99 | 378,103 | +0.34(+1.42%) |
Oct 26, 2004 | 23.61 | 23.85 | 22.82 | 23.66 | 482,328 | -0.17(-0.72%) |
Oct 25, 2004 | 23.02 | 23.83 | 22.62 | 23.83 | 473,937 | +0.80(+3.46%) |
Oct 22, 2004 | 23.50 | 23.60 | 22.83 | 23.03 | 413,372 | -0.10(-0.43%) |
Oct 21, 2004 | 22.16 | 23.31 | 22.16 | 23.13 | 954,441 | +0.99(+4.49%) |
Oct 20, 2004 | 22.14 | 22.28 | 21.53 | 22.14 | 944,955 | -0.09(-0.41%) |
Oct 19, 2004 | 22.04 | 22.60 | 22.04 | 22.23 | 598,593 | +0.02(+0.07%) |
Oct 18, 2004 | 21.81 | 22.21 | 21.66 | 22.21 | 536,326 | +0.35(+1.62%) |
Oct 15, 2004 | 21.54 | 21.94 | 21.26 | 21.86 | 649,550 | +0.57(+2.67%) |
Oct 14, 2004 | 21.40 | 21.56 | 21.16 | 21.29 | 435,506 | -0.09(-0.42%) |
Oct 13, 2004 | 21.39 | 21.51 | 20.92 | 21.38 | 587,283 | +0.21(+0.97%) |
Oct 12, 2004 | 20.52 | 21.38 | 20.52 | 21.17 | 701,966 | -0.19(-0.89%) |
Oct 11, 2004 | 21.40 | 21.63 | 20.39 | 21.36 | 537,785 | -0.15(-0.69%) |
Oct 08, 2004 | 21.54 | 21.91 | 21.51 | 21.51 | 579,621 | -0.25(-1.17%) |
Oct 07, 2004 | 22.00 | 22.04 | 21.62 | 21.77 | 559,433 | -0.32(-1.45%) |
Oct 06, 2004 | 22.00 | 22.37 | 21.95 | 22.09 | 296,134 | -0.22(-1.00%) |
Oct 05, 2004 | 22.32 | 22.65 | 22.11 | 22.31 | 387,954 | -0.04(-0.18%) |
Oct 04, 2004 | 22.41 | 22.83 | 22.20 | 22.35 | 428,087 | +0.31(+1.42%) |
Oct 01, 2004 | 22.15 | 22.51 | 21.78 | 22.04 | 893,998 | +0.05(+0.22%) |
Sep 30, 2004 | 22.12 | 22.41 | 21.94 | 21.99 | 351,469 | -0.21(-0.96%) |
Sep 29, 2004 | 21.72 | 22.37 | 21.62 | 22.20 | 656,968 | +0.48(+2.20%) |
Sep 28, 2004 | 21.82 | 22.16 | 21.62 | 21.72 | 686,400 | -0.20(-0.90%) |
Sep 27, 2004 | 22.19 | 22.68 | 21.88 | 21.92 | 454,113 | -0.49(-2.16%) |
Sep 24, 2004 | 22.18 | 22.50 | 21.88 | 22.41 | 883,782 | +0.35(+1.60%) |
Sep 23, 2004 | 22.04 | 22.35 | 21.90 | 22.05 | 510,543 | -0.04(-0.19%) |
Sep 22, 2004 | 22.82 | 22.83 | 22.03 | 22.09 | 433,560 | -0.67(-2.93%) |
Sep 21, 2004 | 22.64 | 22.83 | 22.41 | 22.76 | 434,533 | +0.28(+1.24%) |
Sep 20, 2004 | 22.33 | 22.66 | 22.26 | 22.48 | 555,662 | +0.09(+0.40%) |
Sep 17, 2004 | 22.46 | 23.65 | 22.28 | 22.39 | 988,858 | -0.55(-2.40%) |
Sep 16, 2004 | 23.02 | 23.23 | 22.82 | 22.94 | 308,174 | +0.07(+0.29%) |
Sep 15, 2004 | 23.56 | 23.56 | 22.82 | 22.88 | 603,701 | -0.64(-2.73%) |
Sep 14, 2004 | 23.97 | 24.21 | 23.31 | 23.52 | 512,854 | -0.45(-1.89%) |
Sep 13, 2004 | 24.30 | 24.63 | 23.91 | 23.97 | 390,751 | +7.96(+49.71%) |
Sep 10, 2004 | 15.88 | 16.08 | 15.75 | 16.01 | 232,955 | +0.04(+0.27%) |
Sep 09, 2004 | 16.15 | 16.25 | 15.94 | 15.97 | 389,109 | -0.12(-0.75%) |
Sep 08, 2004 | 16.45 | 16.48 | 15.90 | 16.09 | 605,464 | -0.35(-2.16%) |
Sep 07, 2004 | 16.23 | 16.52 | 16.21 | 16.44 | 486,889 | +0.37(+2.27%) |
Sep 03, 2004 | 16.14 | 16.30 | 15.94 | 16.08 | 248,643 | +0.02(+0.14%) |
Sep 02, 2004 | 15.79 | 16.15 | 15.73 | 16.05 | 480,139 | +0.33(+2.07%) |
Sep 01, 2004 | 15.44 | 15.89 | 15.35 | 15.73 | 537,055 | +0.31(+2.01%) |
Aug 31, 2004 | 15.60 | 15.64 | 15.28 | 15.42 | 777,855 | -0.04(-0.26%) |
Aug 30, 2004 | 15.70 | 16.17 | 15.46 | 15.46 | 864,506 | -0.86(-5.24%) |
Aug 27, 2004 | 16.09 | 16.41 | 16.09 | 16.31 | 324,167 | +0.11(+0.68%) |
Aug 26, 2004 | 16.34 | 16.40 | 16.04 | 16.20 | 340,220 | -0.03(-0.20%) |
Aug 25, 2004 | 16.07 | 16.27 | 15.86 | 16.24 | 379,441 | +0.21(+1.30%) |
Aug 24, 2004 | 16.04 | 16.08 | 15.86 | 16.03 | 454,417 | +0.16(+0.99%) |
Aug 23, 2004 | 15.95 | 16.08 | 15.66 | 15.87 | 499,476 | -0.01(-0.05%) |
Aug 20, 2004 | 15.24 | 15.90 | 15.13 | 15.88 | 411,000 | +0.66(+4.35%) |
Aug 19, 2004 | 15.17 | 15.40 | 15.09 | 15.22 | 338,031 | -0.12(-0.81%) |
Aug 18, 2004 | 15.31 | 15.39 | 14.98 | 15.34 | 731,701 | -0.01(-0.05%) |
Aug 17, 2004 | 15.22 | 15.42 | 15.12 | 15.35 | 450,586 | +0.15(+0.99%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.95 | 15.20 | 403,703 | +0.19(+1.24%) |
Aug 13, 2004 | 14.98 | 15.16 | 14.87 | 15.01 | 435,810 | +0.04(+0.24%) |
Aug 12, 2004 | 15.08 | 15.32 | 14.81 | 14.98 | 618,781 | -0.21(-1.40%) |
Aug 11, 2004 | 14.95 | 15.24 | 14.67 | 15.19 | 537,420 | +0.13(+0.87%) |
Aug 10, 2004 | 14.70 | 15.33 | 14.62 | 15.06 | 749,397 | +0.45(+3.08%) |
Aug 09, 2004 | 14.51 | 14.73 | 14.51 | 14.61 | 467,187 | +0.06(+0.40%) |
Aug 06, 2004 | 14.62 | 14.66 | 14.33 | 14.55 | 574,452 | -0.01(-0.10%) |
Aug 05, 2004 | 15.31 | 15.31 | 14.46 | 14.56 | 456,059 | -0.72(-4.71%) |
Aug 04, 2004 | 14.86 | 15.33 | 14.65 | 15.28 | 594,519 | +0.35(+2.32%) |
Aug 03, 2004 | 15.39 | 15.44 | 14.90 | 14.94 | 405,345 | -0.49(-3.17%) |
Aug 02, 2004 | 14.95 | 15.45 | 14.84 | 15.43 | 508,597 | +0.36(+2.38%) |
Jul 30, 2004 | 15.12 | 15.22 | 14.88 | 15.07 | 215,260 | +0.04(+0.24%) |
Jul 29, 2004 | 14.99 | 15.08 | 14.80 | 15.03 | 464,268 | +0.04(+0.24%) |
Jul 28, 2004 | 15.10 | 15.15 | 14.84 | 14.99 | 467,187 | -0.05(-0.36%) |
Jul 27, 2004 | 14.95 | 15.30 | 14.82 | 15.05 | 909,929 | +0.00(+0.02%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.79 | 15.05 | 633,193 | -0.20(-1.32%) |
Jul 23, 2004 | 15.64 | 15.65 | 15.18 | 15.25 | 451,134 | -0.42(-2.68%) |
Jul 22, 2004 | 16.04 | 16.08 | 15.21 | 15.67 | 724,587 | -0.19(-1.22%) |
Jul 21, 2004 | 16.30 | 16.37 | 15.75 | 15.86 | 710,358 | -0.39(-2.43%) |
Jul 20, 2004 | 15.72 | 16.26 | 15.62 | 16.26 | 482,146 | +0.52(+3.27%) |
Jul 19, 2004 | 16.45 | 16.45 | 15.48 | 15.74 | 894,788 | -0.59(-3.62%) |
Jul 16, 2004 | 16.51 | 16.63 | 16.30 | 16.33 | 281,479 | -0.14(-0.86%) |
Jul 15, 2004 | 16.32 | 16.62 | 16.23 | 16.47 | 282,209 | +0.08(+0.49%) |
Jul 14, 2004 | 16.57 | 16.85 | 16.21 | 16.39 | 584,121 | -0.24(-1.45%) |
Jul 13, 2004 | 16.80 | 16.96 | 16.57 | 16.64 | 399,690 | -0.08(-0.50%) |
Jul 12, 2004 | 16.92 | 16.93 | 16.45 | 16.72 | 673,691 | -0.15(-0.91%) |
Jul 09, 2004 | 16.67 | 16.90 | 16.54 | 16.87 | 652,894 | +0.35(+2.12%) |
Jul 08, 2004 | 16.59 | 16.73 | 16.36 | 16.52 | 696,311 | +0.05(+0.31%) |
Jul 07, 2004 | 16.61 | 17.14 | 16.45 | 16.47 | 593,059 | -0.10(-0.60%) |
Jul 06, 2004 | 16.46 | 16.70 | 16.33 | 16.57 | 579,925 | +0.10(+0.62%) |
Jul 02, 2004 | 16.67 | 16.67 | 16.32 | 16.47 | 390,204 | -0.12(-0.75%) |
Jul 01, 2004 | 16.49 | 16.72 | 16.35 | 16.59 | 442,560 | +0.15(+0.89%) |
Jun 30, 2004 | 16.44 | 16.58 | 16.25 | 16.45 | 680,805 | -0.01(-0.04%) |
Jun 29, 2004 | 16.17 | 16.46 | 16.09 | 16.45 | 641,219 | +0.35(+2.18%) |
Jun 28, 2004 | 16.38 | 16.38 | 16.08 | 16.10 | 438,911 | -0.11(-0.68%) |
Jun 25, 2004 | 16.23 | 16.34 | 16.13 | 16.21 | 942,766 | -0.02(-0.11%) |
Jun 24, 2004 | 15.90 | 16.26 | 15.86 | 16.23 | 541,433 | +0.33(+2.05%) |
Jun 23, 2004 | 15.99 | 16.04 | 15.64 | 15.90 | 768,004 | -0.09(-0.57%) |
Jun 22, 2004 | 16.27 | 16.27 | 15.82 | 16.00 | 1,289,736 | +0.21(+1.32%) |
Jun 21, 2004 | 16.01 | 16.02 | 15.76 | 15.79 | 465,363 | -0.15(-0.96%) |
Jun 18, 2004 | 16.15 | 16.15 | 15.94 | 15.94 | 811,603 | -0.15(-0.93%) |
Jun 17, 2004 | 16.17 | 16.21 | 15.89 | 16.09 | 352,260 | +0.04(+0.27%) |
Jun 16, 2004 | 16.08 | 16.19 | 15.88 | 16.05 | 832,034 | +0.00(+0.02%) |
Jun 15, 2004 | 15.67 | 16.34 | 15.60 | 16.04 | 1,159,303 | +0.33(+2.12%) |
Jun 14, 2004 | 15.53 | 15.76 | 15.47 | 15.71 | 455,877 | +0.22(+1.39%) |
Jun 10, 2004 | 15.39 | 15.59 | 15.21 | 15.50 | 525,198 | +0.20(+1.31%) |
Jun 09, 2004 | 15.39 | 15.62 | 15.20 | 15.29 | 299,904 | -0.05(-0.33%) |
Jun 08, 2004 | 15.28 | 15.50 | 15.07 | 15.35 | 329,274 | +0.07(+0.45%) |
Jun 07, 2004 | 15.15 | 15.40 | 15.04 | 15.28 | 355,908 | +0.26(+1.70%) |
Jun 04, 2004 | 14.75 | 15.18 | 14.68 | 15.02 | 300,634 | +0.33(+2.24%) |
Jun 03, 2004 | 15.14 | 15.14 | 14.69 | 14.69 | 260,866 | -0.46(-3.02%) |
Jun 02, 2004 | 14.97 | 15.33 | 14.66 | 15.15 | 406,622 | +0.28(+1.89%) |
Jun 01, 2004 | 14.74 | 14.98 | 14.64 | 14.87 | 330,369 | +0.16(+1.07%) |
May 28, 2004 | 14.87 | 14.95 | 14.70 | 14.71 | 228,212 | -0.23(-1.54%) |
May 27, 2004 | 15.13 | 15.13 | 14.71 | 14.94 | 316,322 | -0.10(-0.66%) |
May 26, 2004 | 15.37 | 15.40 | 14.98 | 15.04 | 375,975 | -0.32(-2.07%) |
May 25, 2004 | 15.01 | 15.40 | 14.64 | 15.36 | 495,463 | +0.45(+3.04%) |
May 24, 2004 | 14.26 | 15.07 | 14.26 | 14.90 | 430,520 | +0.45(+3.11%) |
May 21, 2004 | 14.40 | 14.45 | 14.21 | 14.45 | 252,474 | +0.17(+1.20%) |
May 20, 2004 | 14.58 | 14.58 | 14.21 | 14.28 | 441,830 | +0.01(+0.10%) |
May 19, 2004 | 14.38 | 14.66 | 14.17 | 14.27 | 385,279 | -0.01(-0.08%) |
May 18, 2004 | 14.16 | 14.36 | 14.11 | 14.28 | 391,663 | +0.11(+0.75%) |
May 17, 2004 | 14.44 | 14.44 | 13.86 | 14.17 | 621,335 | -0.12(-0.87%) |
May 14, 2004 | 14.42 | 14.58 | 14.30 | 14.30 | 359,739 | -0.13(-0.91%) |
May 13, 2004 | 14.68 | 14.71 | 14.41 | 14.43 | 734,985 | -0.20(-1.37%) |
May 12, 2004 | 14.84 | 14.84 | 14.38 | 14.63 | 684,271 | -0.11(-0.72%) |
May 11, 2004 | 14.65 | 14.87 | 14.47 | 14.73 | 613,126 | +0.21(+1.46%) |
May 10, 2004 | 14.29 | 14.98 | 14.06 | 14.52 | 817,258 | +0.23(+1.58%) |
May 07, 2004 | 14.66 | 14.80 | 14.17 | 14.30 | 636,659 | -0.46(-3.10%) |
May 06, 2004 | 15.08 | 15.10 | 14.64 | 14.75 | 332,741 | -0.18(-1.22%) |
May 05, 2004 | 14.87 | 15.26 | 14.73 | 14.94 | 255,028 | +0.28(+1.89%) |
May 04, 2004 | 15.05 | 15.07 | 14.52 | 14.66 | 764,538 | -0.15(-1.01%) |