Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.93 | 17.24 | 16.83 | 17.19 | 6,746,005 | +0.27(+1.60%) |
Apr 28, 2005 | 17.06 | 17.10 | 16.89 | 16.92 | 4,645,855 | -0.33(-1.91%) |
Apr 27, 2005 | 17.07 | 17.34 | 16.93 | 17.25 | 6,602,852 | +0.21(+1.26%) |
Apr 26, 2005 | 17.17 | 17.33 | 17.04 | 17.04 | 4,957,648 | -0.33(-1.92%) |
Apr 25, 2005 | 17.17 | 17.42 | 17.13 | 17.37 | 5,536,584 | +0.15(+0.88%) |
Apr 22, 2005 | 17.15 | 17.27 | 17.10 | 17.22 | 3,286,765 | +0.07(+0.40%) |
Apr 21, 2005 | 17.10 | 17.28 | 16.98 | 17.15 | 5,546,166 | +0.15(+0.89%) |
Apr 20, 2005 | 16.90 | 17.17 | 16.80 | 17.00 | 6,848,339 | +0.04(+0.25%) |
Apr 19, 2005 | 16.60 | 16.97 | 16.59 | 16.96 | 4,628,224 | +0.38(+2.27%) |
Apr 18, 2005 | 16.65 | 16.80 | 16.49 | 16.58 | 4,198,574 | -0.09(-0.53%) |
Apr 15, 2005 | 16.81 | 16.88 | 16.67 | 16.67 | 4,224,062 | -0.14(-0.84%) |
Apr 14, 2005 | 16.93 | 16.94 | 16.80 | 16.81 | 3,314,744 | -0.15(-0.86%) |
Apr 13, 2005 | 17.07 | 17.17 | 16.91 | 16.96 | 3,898,279 | -0.15(-0.85%) |
Apr 12, 2005 | 16.70 | 17.14 | 16.68 | 17.11 | 3,588,594 | +0.25(+1.45%) |
Apr 11, 2005 | 16.67 | 16.96 | 16.65 | 16.86 | 3,198,229 | +0.19(+1.13%) |
Apr 08, 2005 | 16.77 | 16.85 | 16.65 | 16.67 | 2,254,034 | -0.10(-0.59%) |
Apr 07, 2005 | 16.75 | 16.83 | 16.67 | 16.77 | 2,314,974 | +0.07(+0.41%) |
Apr 06, 2005 | 16.80 | 16.85 | 16.68 | 16.70 | 2,694,607 | -0.08(-0.47%) |
Apr 05, 2005 | 16.67 | 16.78 | 16.63 | 16.78 | 2,452,953 | +0.11(+0.69%) |
Apr 04, 2005 | 16.63 | 16.70 | 16.49 | 16.67 | 3,825,840 | -0.01(-0.03%) |
Apr 01, 2005 | 16.71 | 16.81 | 16.50 | 16.67 | 5,889,579 | +0.06(+0.38%) |
Mar 31, 2005 | 16.57 | 16.69 | 16.49 | 16.61 | 4,089,724 | +0.10(+0.63%) |
Mar 30, 2005 | 16.30 | 16.63 | 16.30 | 16.51 | 3,156,644 | +0.20(+1.22%) |
Mar 29, 2005 | 16.32 | 16.46 | 16.25 | 16.31 | 3,375,110 | -0.10(-0.60%) |
Mar 28, 2005 | 16.61 | 16.63 | 16.41 | 16.41 | 4,293,243 | -0.14(-0.85%) |
Mar 24, 2005 | 16.48 | 16.63 | 16.44 | 16.55 | 3,113,717 | +0.19(+1.15%) |
Mar 23, 2005 | 16.44 | 16.44 | 16.25 | 16.36 | 4,203,557 | -0.08(-0.48%) |
Mar 22, 2005 | 16.62 | 16.80 | 16.39 | 16.44 | 4,605,228 | -0.21(-1.25%) |
Mar 21, 2005 | 16.74 | 16.77 | 16.58 | 16.65 | 3,132,114 | -0.10(-0.59%) |
Mar 18, 2005 | 16.88 | 16.90 | 16.60 | 16.75 | 7,329,348 | -0.04(-0.25%) |
Mar 17, 2005 | 16.75 | 16.92 | 16.61 | 16.79 | 3,709,325 | +0.21(+1.26%) |
Mar 16, 2005 | 16.70 | 16.82 | 16.53 | 16.58 | 3,288,874 | -0.16(-0.97%) |
Mar 15, 2005 | 16.94 | 16.97 | 16.74 | 16.74 | 2,870,338 | -0.18(-1.05%) |
Mar 14, 2005 | 16.62 | 16.92 | 16.62 | 16.92 | 3,325,093 | +0.32(+1.95%) |
Mar 11, 2005 | 16.75 | 16.85 | 16.59 | 16.59 | 2,396,228 | -0.15(-0.90%) |
Mar 10, 2005 | 16.65 | 16.78 | 16.54 | 16.75 | 4,007,704 | +0.19(+1.17%) |
Mar 09, 2005 | 16.83 | 16.83 | 16.55 | 16.55 | 6,004,561 | -0.38(-2.22%) |
Mar 08, 2005 | 16.99 | 17.00 | 16.83 | 16.93 | 2,640,566 | -0.06(-0.34%) |
Mar 07, 2005 | 17.11 | 17.13 | 16.96 | 16.99 | 3,285,999 | -0.03(-0.15%) |
Mar 04, 2005 | 16.94 | 17.02 | 16.85 | 17.01 | 4,562,876 | +0.24(+1.43%) |
Mar 03, 2005 | 16.85 | 17.00 | 16.73 | 16.77 | 4,223,679 | -0.13(-0.77%) |
Mar 02, 2005 | 16.90 | 16.98 | 16.83 | 16.90 | 4,678,625 | +0.00(+0.00%) |
Mar 01, 2005 | 16.72 | 16.99 | 16.69 | 16.90 | 3,227,933 | +0.14(+0.84%) |
Feb 28, 2005 | 16.90 | 17.04 | 16.72 | 16.76 | 3,285,807 | -0.18(-1.08%) |
Feb 25, 2005 | 16.72 | 17.11 | 16.70 | 16.94 | 5,284,773 | +0.31(+1.85%) |
Feb 24, 2005 | 16.57 | 16.67 | 16.56 | 16.64 | 3,635,928 | +0.02(+0.13%) |
Feb 23, 2005 | 16.70 | 16.83 | 16.58 | 16.61 | 4,320,264 | +0.13(+0.76%) |
Feb 22, 2005 | 16.93 | 16.94 | 16.48 | 16.49 | 6,377,295 | -0.45(-2.68%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.92 | 16.94 | 4,467,824 | -0.26(-1.52%) |
Feb 17, 2005 | 17.27 | 17.34 | 17.14 | 17.20 | 3,512,131 | -0.09(-0.54%) |
Feb 16, 2005 | 17.33 | 17.37 | 17.23 | 17.30 | 3,336,974 | -0.08(-0.48%) |
Feb 15, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 3,059,292 | -0.04(-0.24%) |
Feb 14, 2005 | 17.37 | 17.45 | 17.32 | 17.42 | 3,250,738 | +0.11(+0.63%) |
Feb 11, 2005 | 17.49 | 17.53 | 17.28 | 17.31 | 4,704,304 | -0.18(-1.01%) |
Feb 10, 2005 | 17.41 | 17.49 | 17.35 | 17.49 | 3,344,257 | +0.07(+0.42%) |
Feb 09, 2005 | 17.53 | 17.57 | 17.42 | 17.42 | 2,444,904 | -0.13(-0.71%) |
Feb 08, 2005 | 17.54 | 17.59 | 17.50 | 17.54 | 2,372,274 | -0.04(-0.21%) |
Feb 07, 2005 | 17.59 | 17.60 | 17.47 | 17.58 | 2,466,176 | -0.04(-0.21%) |
Feb 04, 2005 | 17.55 | 17.63 | 17.50 | 17.62 | 4,124,411 | +0.14(+0.81%) |
Feb 03, 2005 | 17.60 | 17.60 | 17.35 | 17.48 | 3,695,336 | -0.24(-1.35%) |
Feb 02, 2005 | 17.78 | 17.92 | 17.68 | 17.72 | 4,949,408 | -0.07(-0.38%) |
Feb 01, 2005 | 17.64 | 17.79 | 17.57 | 17.78 | 5,354,337 | +0.16(+0.92%) |
Jan 31, 2005 | 17.48 | 17.64 | 17.47 | 17.62 | 3,934,498 | +0.14(+0.81%) |
Jan 28, 2005 | 17.43 | 17.50 | 17.33 | 17.48 | 3,462,305 | +0.01(+0.06%) |
Jan 27, 2005 | 17.32 | 17.53 | 17.23 | 17.47 | 5,527,577 | +0.15(+0.87%) |
Jan 26, 2005 | 17.07 | 17.35 | 17.06 | 17.32 | 4,268,139 | +0.25(+1.47%) |
Jan 25, 2005 | 17.45 | 17.48 | 16.99 | 17.07 | 7,584,608 | -0.32(-1.86%) |
Jan 24, 2005 | 17.26 | 17.47 | 17.19 | 17.39 | 4,731,325 | +0.23(+1.34%) |
Jan 21, 2005 | 17.17 | 17.23 | 17.10 | 17.16 | 3,540,684 | -0.01(-0.03%) |
Jan 20, 2005 | 17.29 | 17.32 | 17.12 | 17.17 | 3,478,019 | -0.04(-0.24%) |
Jan 19, 2005 | 17.20 | 17.35 | 17.20 | 17.21 | 2,921,314 | -0.11(-0.66%) |
Jan 18, 2005 | 17.11 | 17.35 | 17.05 | 17.32 | 2,872,638 | +0.14(+0.79%) |
Jan 14, 2005 | 17.18 | 17.26 | 17.06 | 17.19 | 2,276,839 | +0.07(+0.40%) |
Jan 13, 2005 | 17.16 | 17.28 | 17.09 | 17.12 | 4,612,510 | -0.05(-0.30%) |
Jan 12, 2005 | 17.22 | 17.25 | 17.10 | 17.17 | 3,415,929 | -0.05(-0.27%) |
Jan 11, 2005 | 17.24 | 17.26 | 17.07 | 17.22 | 2,887,394 | -0.02(-0.12%) |
Jan 10, 2005 | 17.10 | 17.24 | 17.04 | 17.24 | 2,993,753 | +0.14(+0.79%) |
Jan 07, 2005 | 17.12 | 17.26 | 17.04 | 17.11 | 3,046,836 | +0.08(+0.46%) |
Jan 06, 2005 | 17.13 | 17.18 | 16.95 | 17.03 | 5,108,850 | -0.11(-0.64%) |
Jan 05, 2005 | 17.17 | 17.29 | 17.12 | 17.14 | 3,431,260 | -0.10(-0.60%) |
Jan 04, 2005 | 17.31 | 17.39 | 17.24 | 17.24 | 4,372,772 | -0.01(-0.06%) |
Jan 03, 2005 | 17.33 | 17.52 | 17.20 | 17.25 | 3,926,833 | -0.24(-1.37%) |
Dec 31, 2004 | 17.70 | 17.71 | 17.44 | 17.49 | 1,729,332 | -0.21(-1.18%) |
Dec 30, 2004 | 17.57 | 17.72 | 17.53 | 17.70 | 2,054,731 | +0.17(+0.95%) |
Dec 29, 2004 | 17.55 | 17.59 | 17.46 | 17.53 | 1,732,973 | -0.02(-0.12%) |
Dec 28, 2004 | 17.44 | 17.57 | 17.36 | 17.55 | 2,638,266 | +0.11(+0.66%) |
Dec 27, 2004 | 17.62 | 17.70 | 17.44 | 17.44 | 2,254,225 | -0.18(-1.04%) |
Dec 23, 2004 | 17.63 | 17.68 | 17.54 | 17.62 | 1,580,430 | -0.02(-0.12%) |
Dec 22, 2004 | 17.53 | 17.65 | 17.50 | 17.64 | 2,502,587 | +0.08(+0.48%) |
Dec 21, 2004 | 17.43 | 17.62 | 17.43 | 17.56 | 2,871,105 | +0.14(+0.78%) |
Dec 20, 2004 | 17.30 | 17.43 | 17.25 | 17.42 | 4,486,988 | +0.20(+1.18%) |
Dec 17, 2004 | 17.17 | 17.35 | 17.15 | 17.22 | 5,962,401 | -0.10(-0.60%) |
Dec 16, 2004 | 17.17 | 17.33 | 17.09 | 17.32 | 6,433,445 | +0.15(+0.88%) |
Dec 15, 2004 | 17.18 | 17.19 | 17.07 | 17.17 | 3,836,572 | -0.02(-0.12%) |
Dec 14, 2004 | 17.24 | 17.30 | 17.09 | 17.19 | 3,827,948 | -0.08(-0.45%) |
Dec 13, 2004 | 17.07 | 17.30 | 17.07 | 17.27 | 2,206,699 | +0.21(+1.22%) |
Dec 10, 2004 | 17.36 | 17.36 | 16.94 | 17.06 | 2,507,570 | +0.01(+0.06%) |
Dec 09, 2004 | 17.27 | 17.27 | 16.90 | 17.05 | 2,076,003 | +0.05(+0.31%) |
Dec 08, 2004 | 17.06 | 17.14 | 16.94 | 17.00 | 3,867,234 | -0.07(-0.43%) |
Dec 07, 2004 | 17.21 | 17.23 | 17.02 | 17.07 | 3,923,958 | -0.10(-0.61%) |
Dec 06, 2004 | 17.13 | 17.20 | 17.01 | 17.18 | 3,584,953 | +0.16(+0.95%) |
Dec 03, 2004 | 16.94 | 17.09 | 16.89 | 17.02 | 5,432,333 | +0.18(+1.05%) |
Dec 02, 2004 | 17.06 | 17.12 | 16.81 | 16.84 | 5,127,056 | -0.27(-1.59%) |
Dec 01, 2004 | 17.14 | 17.15 | 16.90 | 17.11 | 7,039,209 | +0.00(+0.00%) |
Nov 30, 2004 | 17.43 | 17.50 | 17.11 | 17.11 | 4,353,225 | -0.33(-1.91%) |
Nov 29, 2004 | 17.64 | 17.71 | 17.38 | 17.44 | 3,253,804 | -0.19(-1.09%) |
Nov 26, 2004 | 17.63 | 17.71 | 17.62 | 17.64 | 1,072,783 | +0.09(+0.54%) |
Nov 24, 2004 | 17.45 | 17.65 | 17.41 | 17.54 | 3,179,449 | +0.19(+1.11%) |
Nov 23, 2004 | 17.28 | 17.44 | 17.19 | 17.35 | 3,011,192 | +0.02(+0.12%) |
Nov 22, 2004 | 17.12 | 17.34 | 17.10 | 17.33 | 2,764,363 | +0.21(+1.25%) |
Nov 19, 2004 | 17.19 | 17.22 | 16.96 | 17.12 | 3,492,392 | -0.02(-0.09%) |
Nov 18, 2004 | 17.06 | 17.18 | 17.04 | 17.13 | 2,332,988 | +0.08(+0.46%) |
Nov 17, 2004 | 17.26 | 17.42 | 17.05 | 17.05 | 3,379,709 | -0.19(-1.09%) |
Nov 16, 2004 | 17.15 | 17.32 | 17.14 | 17.24 | 2,264,382 | +0.02(+0.09%) |
Nov 15, 2004 | 17.20 | 17.28 | 17.15 | 17.23 | 2,722,395 | -0.08(-0.45%) |
Nov 12, 2004 | 17.15 | 17.30 | 17.11 | 17.30 | 3,472,270 | +0.16(+0.94%) |
Nov 11, 2004 | 17.00 | 17.21 | 16.95 | 17.14 | 3,056,226 | +0.13(+0.77%) |
Nov 10, 2004 | 17.05 | 17.09 | 16.94 | 17.01 | 2,565,636 | +0.00(+0.00%) |
Nov 09, 2004 | 17.06 | 17.14 | 17.00 | 17.01 | 2,935,687 | -0.05(-0.31%) |
Nov 08, 2004 | 16.96 | 17.07 | 16.91 | 17.06 | 2,667,970 | +0.14(+0.83%) |
Nov 05, 2004 | 16.89 | 16.99 | 16.72 | 16.92 | 4,967,422 | -0.10(-0.61%) |
Nov 04, 2004 | 16.49 | 17.03 | 16.48 | 17.03 | 5,838,987 | +0.47(+2.84%) |
Nov 03, 2004 | 16.41 | 16.68 | 16.35 | 16.56 | 3,400,215 | +0.30(+1.86%) |
Nov 02, 2004 | 16.35 | 16.48 | 16.22 | 16.25 | 4,472,232 | -0.26(-1.55%) |
Nov 01, 2004 | 16.48 | 16.61 | 16.42 | 16.51 | 5,237,055 | +0.03(+0.16%) |
Oct 29, 2004 | 16.33 | 16.49 | 16.29 | 16.48 | 3,941,781 | +0.15(+0.93%) |
Oct 28, 2004 | 16.54 | 16.54 | 16.31 | 16.33 | 7,973,248 | -0.33(-2.00%) |
Oct 27, 2004 | 16.60 | 16.77 | 16.59 | 16.67 | 4,911,464 | -0.05(-0.28%) |
Oct 26, 2004 | 16.49 | 16.71 | 16.47 | 16.71 | 4,885,210 | +0.18(+1.07%) |
Oct 25, 2004 | 16.41 | 16.61 | 16.41 | 16.54 | 6,104,021 | +0.05(+0.29%) |
Oct 22, 2004 | 16.35 | 16.57 | 16.34 | 16.49 | 5,409,145 | +0.01(+0.06%) |
Oct 21, 2004 | 16.12 | 16.48 | 16.05 | 16.48 | 9,737,842 | +0.50(+3.14%) |
Oct 20, 2004 | 16.05 | 16.05 | 15.79 | 15.98 | 7,225,097 | +0.35(+2.24%) |
Oct 19, 2004 | 15.74 | 15.77 | 15.62 | 15.63 | 2,600,513 | -0.05(-0.33%) |
Oct 18, 2004 | 15.76 | 15.81 | 15.68 | 15.68 | 2,950,251 | -0.13(-0.79%) |
Oct 15, 2004 | 15.73 | 15.87 | 15.69 | 15.81 | 4,973,746 | +0.07(+0.46%) |
Oct 14, 2004 | 15.79 | 15.82 | 15.72 | 15.73 | 2,199,801 | -0.05(-0.33%) |
Oct 13, 2004 | 16.01 | 16.04 | 15.70 | 15.79 | 3,139,588 | -0.23(-1.43%) |
Oct 12, 2004 | 15.93 | 16.02 | 15.80 | 16.01 | 3,138,630 | +0.08(+0.52%) |
Oct 11, 2004 | 15.88 | 15.97 | 15.88 | 15.93 | 2,024,836 | -0.04(-0.26%) |
Oct 08, 2004 | 15.77 | 16.01 | 15.71 | 15.97 | 4,000,422 | +0.22(+1.42%) |
Oct 07, 2004 | 15.87 | 15.89 | 15.75 | 15.75 | 1,687,363 | -0.11(-0.72%) |
Oct 06, 2004 | 15.79 | 15.87 | 15.74 | 15.86 | 1,583,113 | +0.08(+0.53%) |
Oct 05, 2004 | 15.77 | 15.86 | 15.76 | 15.78 | 2,011,421 | -0.05(-0.33%) |
Oct 04, 2004 | 15.79 | 15.85 | 15.76 | 15.83 | 2,539,573 | +0.05(+0.33%) |
Oct 01, 2004 | 15.66 | 15.79 | 15.64 | 15.78 | 3,355,755 | +0.14(+0.87%) |
Sep 30, 2004 | 15.65 | 15.72 | 15.60 | 15.64 | 4,273,696 | +0.03(+0.17%) |
Sep 29, 2004 | 15.69 | 15.75 | 15.53 | 15.62 | 2,882,411 | -0.16(-1.02%) |
Sep 28, 2004 | 15.64 | 15.79 | 15.64 | 15.78 | 2,464,643 | +0.14(+0.87%) |
Sep 27, 2004 | 15.53 | 15.72 | 15.52 | 15.64 | 2,820,896 | +0.07(+0.44%) |
Sep 24, 2004 | 15.57 | 15.62 | 15.50 | 15.58 | 3,143,996 | -0.01(-0.07%) |
Sep 23, 2004 | 15.70 | 15.73 | 15.57 | 15.59 | 3,076,923 | -0.16(-0.99%) |
Sep 22, 2004 | 15.75 | 15.81 | 15.71 | 15.74 | 2,696,715 | -0.13(-0.79%) |
Sep 21, 2004 | 15.84 | 15.87 | 15.76 | 15.87 | 1,887,432 | +0.15(+0.93%) |
Sep 20, 2004 | 15.83 | 15.86 | 15.72 | 15.72 | 1,929,401 | -0.16(-0.99%) |
Sep 17, 2004 | 15.88 | 15.99 | 15.84 | 15.88 | 3,804,185 | +0.03(+0.20%) |
Sep 16, 2004 | 15.61 | 15.86 | 15.61 | 15.85 | 1,644,820 | +0.17(+1.10%) |
Sep 15, 2004 | 15.63 | 15.70 | 15.56 | 15.68 | 2,246,177 | +0.00(+0.00%) |
Sep 14, 2004 | 15.76 | 15.77 | 15.62 | 15.68 | 3,654,517 | -0.08(-0.53%) |
Sep 13, 2004 | 15.79 | 15.81 | 15.71 | 15.76 | 3,423,403 | -0.08(-0.49%) |
Sep 10, 2004 | 15.81 | 15.86 | 15.72 | 15.84 | 2,471,925 | +0.03(+0.17%) |
Sep 09, 2004 | 15.80 | 15.92 | 15.78 | 15.81 | 3,937,565 | -0.02(-0.13%) |
Sep 08, 2004 | 15.99 | 16.00 | 15.80 | 15.83 | 3,918,593 | -0.16(-1.01%) |
Sep 07, 2004 | 15.97 | 16.10 | 15.90 | 15.99 | 3,696,485 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 15.96 | 15.83 | 15.91 | 3,527,462 | +0.03(+0.16%) |
Sep 02, 2004 | 15.80 | 15.92 | 15.80 | 15.88 | 3,659,308 | +0.11(+0.70%) |
Sep 01, 2004 | 15.84 | 15.90 | 15.75 | 15.77 | 3,665,632 | -0.07(-0.43%) |
Aug 31, 2004 | 15.69 | 15.84 | 15.64 | 15.84 | 3,136,330 | +0.18(+1.17%) |
Aug 30, 2004 | 15.58 | 15.73 | 15.58 | 15.65 | 1,562,416 | -0.01(-0.03%) |
Aug 27, 2004 | 15.65 | 15.70 | 15.63 | 15.66 | 1,973,094 | +0.01(+0.07%) |
Aug 26, 2004 | 15.58 | 15.65 | 15.58 | 15.65 | 2,162,623 | +0.03(+0.17%) |
Aug 25, 2004 | 15.59 | 15.65 | 15.56 | 15.62 | 2,149,783 | +0.07(+0.44%) |
Aug 24, 2004 | 15.52 | 15.58 | 15.50 | 15.56 | 2,857,307 | +0.05(+0.34%) |
Aug 23, 2004 | 15.50 | 15.57 | 15.47 | 15.50 | 1,699,053 | +0.03(+0.17%) |
Aug 20, 2004 | 15.51 | 15.54 | 15.44 | 15.48 | 3,230,807 | -0.05(-0.34%) |
Aug 19, 2004 | 15.55 | 15.63 | 15.47 | 15.53 | 2,868,614 | -0.09(-0.57%) |
Aug 18, 2004 | 15.52 | 15.65 | 15.50 | 15.62 | 2,678,701 | +0.09(+0.61%) |
Aug 17, 2004 | 15.54 | 15.60 | 15.49 | 15.52 | 2,480,165 | -0.07(-0.47%) |
Aug 16, 2004 | 15.50 | 15.65 | 15.48 | 15.60 | 2,887,969 | +0.03(+0.20%) |
Aug 13, 2004 | 15.59 | 15.65 | 15.47 | 15.57 | 2,013,721 | -0.06(-0.40%) |
Aug 12, 2004 | 15.60 | 15.66 | 15.53 | 15.63 | 3,296,539 | +0.05(+0.30%) |
Aug 11, 2004 | 15.51 | 15.58 | 15.48 | 15.58 | 2,857,115 | +0.04(+0.27%) |
Aug 10, 2004 | 15.45 | 15.57 | 15.44 | 15.54 | 3,346,940 | +0.02(+0.13%) |
Aug 09, 2004 | 15.57 | 15.62 | 15.46 | 15.52 | 3,739,029 | -0.06(-0.37%) |
Aug 06, 2004 | 15.37 | 15.65 | 15.35 | 15.58 | 6,920,778 | +0.26(+1.70%) |
Aug 05, 2004 | 15.45 | 15.48 | 15.29 | 15.32 | 2,258,441 | -0.13(-0.84%) |
Aug 04, 2004 | 15.29 | 15.49 | 15.27 | 15.45 | 2,282,204 | +0.10(+0.65%) |
Aug 03, 2004 | 15.32 | 15.39 | 15.30 | 15.35 | 2,337,396 | +0.00(+0.00%) |
Aug 02, 2004 | 15.30 | 15.37 | 15.22 | 15.35 | 2,592,273 | +0.07(+0.44%) |
Jul 30, 2004 | 15.25 | 15.37 | 15.20 | 15.28 | 2,211,682 | +0.07(+0.48%) |
Jul 29, 2004 | 15.24 | 15.38 | 15.19 | 15.21 | 2,997,202 | -0.19(-1.22%) |
Jul 28, 2004 | 15.37 | 15.39 | 15.19 | 15.39 | 4,485,838 | +0.03(+0.17%) |
Jul 27, 2004 | 15.33 | 15.52 | 15.28 | 15.37 | 3,524,779 | +0.03(+0.20%) |
Jul 26, 2004 | 15.29 | 15.41 | 15.27 | 15.34 | 3,311,295 | +0.01(+0.03%) |
Jul 23, 2004 | 15.35 | 15.39 | 15.28 | 15.33 | 3,366,295 | -0.01(-0.07%) |
Jul 22, 2004 | 15.47 | 15.51 | 15.32 | 15.34 | 2,933,579 | -0.13(-0.81%) |
Jul 21, 2004 | 15.59 | 15.62 | 15.41 | 15.47 | 4,842,666 | -0.13(-0.84%) |
Jul 20, 2004 | 15.52 | 15.63 | 15.52 | 15.60 | 3,615,423 | +0.06(+0.40%) |
Jul 19, 2004 | 15.45 | 15.58 | 15.39 | 15.53 | 3,498,908 | +0.14(+0.92%) |
Jul 16, 2004 | 15.39 | 15.43 | 15.33 | 15.39 | 2,480,549 | +0.08(+0.55%) |
Jul 15, 2004 | 15.27 | 15.38 | 15.27 | 15.31 | 2,797,900 | +0.07(+0.44%) |
Jul 14, 2004 | 15.08 | 15.26 | 15.05 | 15.24 | 3,359,204 | +0.16(+1.07%) |
Jul 13, 2004 | 15.13 | 15.16 | 15.07 | 15.08 | 2,399,103 | -0.04(-0.24%) |
Jul 12, 2004 | 15.11 | 15.19 | 15.06 | 15.12 | 2,820,896 | +0.01(+0.07%) |
Jul 09, 2004 | 15.11 | 15.21 | 15.06 | 15.11 | 4,527,615 | -0.01(-0.07%) |
Jul 08, 2004 | 15.08 | 15.19 | 15.04 | 15.12 | 2,626,576 | +0.02(+0.10%) |
Jul 07, 2004 | 15.04 | 15.12 | 15.04 | 15.10 | 2,134,069 | +0.01(+0.03%) |
Jul 06, 2004 | 15.14 | 15.16 | 15.03 | 15.10 | 2,517,343 | -0.05(-0.34%) |
Jul 02, 2004 | 15.06 | 15.24 | 15.03 | 15.15 | 2,352,152 | +0.09(+0.59%) |
Jul 01, 2004 | 15.16 | 15.21 | 14.96 | 15.06 | 4,004,829 | -0.15(-1.00%) |
Jun 30, 2004 | 15.05 | 15.25 | 15.00 | 15.21 | 3,629,221 | +0.12(+0.80%) |
Jun 29, 2004 | 15.19 | 15.22 | 15.03 | 15.09 | 2,305,009 | -0.14(-0.89%) |
Jun 28, 2004 | 15.16 | 15.30 | 15.15 | 15.23 | 2,683,109 | +0.07(+0.45%) |
Jun 25, 2004 | 15.19 | 15.27 | 15.13 | 15.16 | 2,554,712 | -0.05(-0.34%) |
Jun 24, 2004 | 15.19 | 15.29 | 15.18 | 15.21 | 3,270,476 | -0.03(-0.21%) |
Jun 23, 2004 | 15.15 | 15.24 | 15.11 | 15.24 | 1,943,199 | +0.05(+0.31%) |
Jun 22, 2004 | 15.21 | 15.29 | 15.16 | 15.20 | 2,494,538 | -0.01(-0.07%) |
Jun 21, 2004 | 15.11 | 15.36 | 15.09 | 15.21 | 3,558,315 | +0.09(+0.62%) |
Jun 18, 2004 | 15.05 | 15.13 | 14.98 | 15.11 | 3,124,066 | +0.04(+0.28%) |
Jun 17, 2004 | 15.00 | 15.11 | 14.95 | 15.07 | 3,351,539 | +0.02(+0.10%) |
Jun 16, 2004 | 15.12 | 15.16 | 15.01 | 15.05 | 1,994,174 | -0.04(-0.24%) |
Jun 15, 2004 | 15.07 | 15.14 | 15.03 | 15.09 | 2,667,970 | +0.12(+0.80%) |
Jun 14, 2004 | 14.99 | 15.05 | 14.93 | 14.97 | 2,143,268 | -0.10(-0.66%) |
Jun 10, 2004 | 15.02 | 15.12 | 14.99 | 15.07 | 2,418,075 | +0.09(+0.63%) |
Jun 09, 2004 | 15.11 | 15.21 | 14.96 | 14.98 | 2,723,161 | -0.19(-1.24%) |
Jun 08, 2004 | 15.26 | 15.27 | 15.10 | 15.16 | 2,816,297 | -0.12(-0.79%) |
Jun 07, 2004 | 15.31 | 15.32 | 15.22 | 15.28 | 2,620,827 | +0.08(+0.51%) |
Jun 04, 2004 | 15.16 | 15.29 | 15.15 | 15.21 | 2,649,956 | +0.06(+0.41%) |
Jun 03, 2004 | 15.21 | 15.27 | 15.12 | 15.14 | 2,378,981 | -0.09(-0.62%) |
Jun 02, 2004 | 15.21 | 15.30 | 15.13 | 15.24 | 3,885,631 | +0.13(+0.83%) |
Jun 01, 2004 | 15.26 | 15.26 | 15.02 | 15.11 | 2,653,405 | +0.02(+0.14%) |
May 28, 2004 | 15.09 | 15.17 | 15.05 | 15.09 | 3,047,794 | +0.01(+0.03%) |
May 27, 2004 | 15.05 | 15.21 | 15.02 | 15.09 | 3,083,055 | +0.07(+0.49%) |
May 26, 2004 | 15.01 | 15.14 | 14.90 | 15.01 | 2,593,806 | -0.07(-0.45%) |
May 25, 2004 | 14.80 | 15.11 | 14.72 | 15.08 | 3,146,104 | +0.32(+2.16%) |
May 24, 2004 | 14.71 | 14.86 | 14.68 | 14.76 | 2,837,952 | +0.10(+0.68%) |
May 21, 2004 | 14.78 | 14.85 | 14.62 | 14.66 | 3,087,080 | -0.03(-0.18%) |
May 20, 2004 | 14.63 | 14.82 | 14.62 | 14.69 | 2,387,413 | +0.01(+0.07%) |
May 19, 2004 | 14.87 | 14.87 | 14.63 | 14.68 | 3,488,176 | -0.07(-0.46%) |
May 18, 2004 | 14.72 | 14.79 | 14.62 | 14.75 | 2,871,488 | +0.14(+0.96%) |
May 17, 2004 | 14.69 | 14.71 | 14.51 | 14.61 | 2,741,942 | -0.14(-0.92%) |
May 14, 2004 | 14.58 | 14.94 | 14.58 | 14.74 | 3,597,026 | +0.16(+1.11%) |
May 13, 2004 | 14.54 | 14.65 | 14.48 | 14.58 | 2,737,342 | +0.04(+0.29%) |
May 12, 2004 | 14.61 | 14.63 | 14.32 | 14.54 | 3,812,234 | -0.07(-0.46%) |
May 11, 2004 | 14.58 | 14.77 | 14.52 | 14.61 | 4,488,329 | -0.01(-0.07%) |
May 10, 2004 | 14.67 | 14.70 | 14.34 | 14.62 | 5,728,412 | -0.06(-0.39%) |
May 07, 2004 | 15.05 | 15.05 | 14.59 | 14.67 | 4,829,443 | -0.42(-2.80%) |
May 06, 2004 | 14.97 | 15.14 | 14.86 | 15.10 | 4,355,333 | +0.10(+0.66%) |
May 05, 2004 | 15.09 | 15.12 | 14.98 | 15.00 | 2,230,079 | -0.10(-0.69%) |
May 04, 2004 | 15.12 | 15.15 | 14.99 | 15.10 | 3,139,588 | +0.04(+0.24%) |