Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.28 | 24.06 | 23.07 | 23.82 | 385,908 | +0.70(+3.03%) |
Apr 28, 2005 | 23.64 | 23.77 | 22.80 | 23.12 | 264,411 | -0.68(-2.86%) |
Apr 27, 2005 | 23.51 | 23.88 | 23.15 | 23.80 | 521,311 | +0.08(+0.33%) |
Apr 26, 2005 | 24.87 | 24.87 | 23.64 | 23.72 | 410,370 | -1.41(-5.61%) |
Apr 25, 2005 | 24.24 | 25.33 | 24.24 | 25.13 | 508,522 | +0.95(+3.91%) |
Apr 22, 2005 | 25.91 | 26.30 | 23.91 | 24.19 | 611,038 | -1.48(-5.76%) |
Apr 21, 2005 | 25.12 | 25.95 | 25.09 | 25.66 | 560,490 | +1.33(+5.47%) |
Apr 20, 2005 | 25.17 | 25.27 | 24.09 | 24.33 | 372,611 | -0.63(-2.53%) |
Apr 19, 2005 | 23.24 | 25.14 | 23.24 | 24.97 | 400,017 | +0.79(+3.26%) |
Apr 18, 2005 | 23.42 | 24.49 | 23.42 | 24.18 | 353,022 | +0.58(+2.46%) |
Apr 15, 2005 | 24.47 | 24.54 | 23.50 | 23.60 | 431,279 | -0.85(-3.47%) |
Apr 14, 2005 | 25.91 | 25.91 | 23.93 | 24.44 | 589,520 | -1.56(-5.99%) |
Apr 13, 2005 | 26.35 | 26.92 | 25.82 | 26.00 | 327,240 | -0.48(-1.82%) |
Apr 12, 2005 | 26.64 | 26.64 | 25.46 | 26.48 | 932,087 | -0.16(-0.59%) |
Apr 11, 2005 | 27.16 | 27.50 | 26.42 | 26.64 | 494,312 | -0.77(-2.80%) |
Apr 08, 2005 | 28.41 | 28.41 | 27.39 | 27.41 | 391,186 | -0.92(-3.23%) |
Apr 07, 2005 | 28.51 | 28.64 | 28.00 | 28.32 | 381,645 | -0.21(-0.73%) |
Apr 06, 2005 | 28.28 | 28.97 | 28.28 | 28.53 | 479,188 | +0.03(+0.10%) |
Apr 05, 2005 | 28.67 | 29.37 | 28.33 | 28.50 | 476,650 | -0.10(-0.34%) |
Apr 04, 2005 | 30.29 | 30.29 | 28.00 | 28.60 | 881,540 | -1.68(-5.56%) |
Apr 01, 2005 | 28.57 | 30.49 | 28.57 | 30.29 | 1,142,804 | +2.70(+9.79%) |
Mar 31, 2005 | 27.49 | 27.99 | 27.38 | 27.59 | 335,157 | -0.02(-0.07%) |
Mar 30, 2005 | 26.85 | 27.80 | 26.85 | 27.61 | 590,129 | +0.86(+3.20%) |
Mar 29, 2005 | 27.14 | 27.76 | 26.72 | 26.75 | 558,359 | -0.51(-1.88%) |
Mar 28, 2005 | 27.47 | 27.90 | 26.88 | 27.26 | 486,496 | -0.18(-0.65%) |
Mar 24, 2005 | 27.61 | 27.77 | 27.19 | 27.44 | 501,315 | +0.00(+0.00%) |
Mar 23, 2005 | 28.13 | 28.13 | 27.38 | 27.44 | 570,336 | -0.94(-3.30%) |
Mar 22, 2005 | 28.55 | 28.74 | 28.14 | 28.37 | 888,340 | -0.20(-0.69%) |
Mar 21, 2005 | 28.67 | 28.77 | 28.11 | 28.57 | 644,940 | -0.26(-0.89%) |
Mar 18, 2005 | 28.97 | 28.98 | 28.57 | 28.83 | 541,104 | -0.38(-1.32%) |
Mar 17, 2005 | 29.09 | 29.80 | 29.01 | 29.21 | 654,988 | +0.04(+0.14%) |
Mar 16, 2005 | 30.10 | 30.33 | 27.98 | 29.17 | 1,301,349 | -1.17(-3.86%) |
Mar 15, 2005 | 31.69 | 31.69 | 29.07 | 30.34 | 1,630,417 | -2.78(-8.39%) |
Mar 14, 2005 | 34.33 | 34.34 | 32.63 | 33.12 | 768,264 | -1.35(-3.92%) |
Mar 11, 2005 | 35.67 | 35.72 | 34.23 | 34.47 | 725,938 | -1.19(-3.34%) |
Mar 10, 2005 | 35.46 | 36.16 | 34.78 | 35.66 | 582,821 | +0.21(+0.58%) |
Mar 09, 2005 | 35.43 | 35.77 | 35.12 | 35.46 | 188,082 | +0.04(+0.11%) |
Mar 08, 2005 | 35.47 | 36.02 | 35.32 | 35.42 | 345,916 | -0.66(-1.83%) |
Mar 07, 2005 | 35.62 | 36.82 | 35.53 | 36.08 | 361,751 | +0.60(+1.69%) |
Mar 04, 2005 | 35.21 | 35.55 | 35.07 | 35.48 | 293,846 | +0.31(+0.87%) |
Mar 03, 2005 | 35.44 | 35.57 | 34.64 | 35.17 | 354,341 | -0.51(-1.44%) |
Mar 02, 2005 | 35.07 | 35.86 | 34.57 | 35.68 | 297,094 | +0.77(+2.20%) |
Mar 01, 2005 | 35.40 | 35.47 | 34.77 | 34.92 | 395,855 | -0.48(-1.36%) |
Feb 28, 2005 | 35.47 | 35.65 | 34.83 | 35.40 | 542,829 | -0.02(-0.06%) |
Feb 25, 2005 | 34.24 | 35.43 | 34.19 | 35.42 | 424,783 | +1.92(+5.74%) |
Feb 24, 2005 | 32.56 | 33.73 | 32.52 | 33.50 | 278,113 | +0.94(+2.87%) |
Feb 23, 2005 | 31.77 | 33.10 | 31.64 | 32.56 | 280,955 | +0.93(+2.93%) |
Feb 22, 2005 | 32.75 | 32.91 | 31.38 | 31.64 | 415,648 | -1.11(-3.40%) |
Feb 18, 2005 | 34.41 | 34.41 | 32.53 | 32.75 | 313,740 | -0.92(-2.72%) |
Feb 17, 2005 | 34.27 | 34.77 | 33.60 | 33.66 | 446,098 | -0.53(-1.56%) |
Feb 16, 2005 | 33.17 | 34.42 | 33.05 | 34.20 | 315,060 | +0.94(+2.81%) |
Feb 15, 2005 | 32.23 | 33.62 | 32.23 | 33.26 | 594,798 | +1.04(+3.24%) |
Feb 14, 2005 | 31.92 | 32.58 | 31.90 | 32.22 | 631,034 | -0.79(-2.39%) |
Feb 11, 2005 | 33.90 | 33.90 | 32.27 | 33.00 | 676,101 | -0.82(-2.42%) |
Feb 10, 2005 | 34.43 | 34.43 | 33.15 | 33.82 | 788,869 | -0.52(-1.52%) |
Feb 09, 2005 | 35.66 | 35.71 | 34.19 | 34.34 | 393,521 | -1.23(-3.46%) |
Feb 08, 2005 | 35.37 | 35.71 | 34.74 | 35.58 | 707,363 | +0.21(+0.58%) |
Feb 07, 2005 | 35.32 | 35.86 | 35.02 | 35.37 | 585,054 | +0.05(+0.14%) |
Feb 04, 2005 | 33.74 | 36.22 | 33.74 | 35.32 | 666,052 | +1.63(+4.82%) |
Feb 03, 2005 | 33.84 | 33.84 | 32.89 | 33.69 | 352,006 | +0.05(+0.15%) |
Feb 02, 2005 | 34.48 | 34.48 | 33.05 | 33.64 | 443,358 | -0.08(-0.23%) |
Feb 01, 2005 | 33.35 | 33.98 | 33.31 | 33.72 | 579,877 | +0.43(+1.30%) |
Jan 31, 2005 | 32.02 | 33.50 | 31.97 | 33.29 | 498,169 | +2.09(+6.69%) |
Jan 28, 2005 | 30.96 | 31.33 | 30.86 | 31.20 | 352,920 | +0.28(+0.89%) |
Jan 27, 2005 | 30.69 | 31.13 | 30.44 | 30.93 | 311,609 | +0.35(+1.16%) |
Jan 26, 2005 | 29.95 | 30.67 | 29.75 | 30.57 | 224,115 | +0.42(+1.41%) |
Jan 25, 2005 | 30.20 | 30.20 | 29.90 | 30.15 | 322,977 | +0.45(+1.53%) |
Jan 24, 2005 | 30.32 | 30.32 | 29.64 | 29.69 | 248,171 | -0.63(-2.08%) |
Jan 21, 2005 | 30.10 | 30.89 | 30.03 | 30.32 | 378,295 | +0.17(+0.56%) |
Jan 20, 2005 | 30.46 | 30.59 | 29.65 | 30.16 | 578,152 | -0.35(-1.16%) |
Jan 19, 2005 | 30.59 | 30.82 | 30.39 | 30.51 | 497,357 | +0.03(+0.10%) |
Jan 18, 2005 | 30.24 | 30.81 | 30.15 | 30.48 | 866,619 | +0.47(+1.58%) |
Jan 14, 2005 | 29.80 | 30.24 | 29.62 | 30.01 | 680,770 | +0.33(+1.13%) |
Jan 13, 2005 | 29.61 | 30.10 | 29.49 | 29.67 | 802,064 | +0.39(+1.35%) |
Jan 12, 2005 | 28.97 | 29.38 | 28.87 | 29.28 | 301,560 | +0.41(+1.43%) |
Jan 11, 2005 | 29.29 | 29.52 | 28.71 | 28.87 | 543,641 | -0.42(-1.45%) |
Jan 10, 2005 | 29.16 | 29.65 | 29.02 | 29.29 | 735,276 | +0.13(+0.44%) |
Jan 07, 2005 | 29.11 | 29.51 | 28.91 | 29.16 | 478,274 | +0.29(+0.99%) |
Jan 06, 2005 | 28.92 | 29.21 | 28.85 | 28.88 | 291,512 | -0.11(-0.37%) |
Jan 05, 2005 | 29.59 | 29.69 | 28.28 | 28.98 | 486,191 | -0.60(-2.03%) |
Jan 04, 2005 | 29.56 | 30.53 | 29.40 | 29.59 | 542,626 | +0.03(+0.10%) |
Jan 03, 2005 | 30.34 | 30.54 | 29.36 | 29.56 | 735,783 | +0.35(+1.21%) |
Dec 31, 2004 | 29.50 | 29.66 | 29.16 | 29.20 | 257,103 | -0.30(-1.00%) |
Dec 30, 2004 | 28.59 | 29.69 | 28.54 | 29.50 | 441,937 | +1.15(+4.07%) |
Dec 29, 2004 | 28.16 | 28.75 | 27.83 | 28.34 | 398,900 | +0.19(+0.66%) |
Dec 28, 2004 | 27.42 | 28.16 | 27.04 | 28.16 | 408,746 | +0.65(+2.36%) |
Dec 27, 2004 | 27.68 | 27.98 | 27.49 | 27.51 | 303,184 | -0.10(-0.36%) |
Dec 23, 2004 | 27.44 | 27.86 | 27.19 | 27.61 | 425,189 | +0.24(+0.86%) |
Dec 22, 2004 | 26.95 | 27.39 | 26.85 | 27.37 | 559,272 | +0.40(+1.50%) |
Dec 21, 2004 | 25.87 | 26.97 | 25.87 | 26.97 | 1,065,359 | +1.10(+4.27%) |
Dec 20, 2004 | 26.21 | 26.25 | 25.86 | 25.86 | 1,074,189 | +0.00(+0.00%) |
Dec 17, 2004 | 25.86 | 26.20 | 25.86 | 25.86 | 3,885,982 | -0.54(-2.05%) |
Dec 16, 2004 | 26.45 | 26.91 | 25.63 | 26.40 | 599,264 | +0.06(+0.22%) |
Dec 15, 2004 | 26.30 | 26.35 | 25.77 | 26.34 | 263,396 | +0.05(+0.19%) |
Dec 14, 2004 | 26.72 | 27.31 | 26.00 | 26.30 | 419,505 | -0.42(-1.59%) |
Dec 13, 2004 | 25.98 | 26.90 | 25.65 | 26.72 | 264,208 | +0.74(+2.84%) |
Dec 10, 2004 | 25.22 | 26.10 | 25.02 | 25.98 | 194,375 | +0.65(+2.57%) |
Dec 09, 2004 | 26.30 | 26.30 | 24.58 | 25.33 | 559,780 | -1.46(-5.44%) |
Dec 08, 2004 | 27.79 | 27.85 | 26.70 | 26.79 | 222,085 | -1.05(-3.79%) |
Dec 07, 2004 | 28.10 | 28.10 | 27.83 | 27.84 | 318,816 | -0.18(-0.63%) |
Dec 06, 2004 | 28.03 | 28.09 | 27.85 | 28.02 | 129,820 | +0.04(+0.14%) |
Dec 03, 2004 | 28.20 | 28.20 | 27.90 | 27.98 | 167,883 | -0.12(-0.42%) |
Dec 02, 2004 | 27.62 | 28.46 | 27.62 | 28.10 | 586,982 | +0.56(+2.04%) |
Dec 01, 2004 | 27.78 | 27.83 | 27.29 | 27.54 | 189,909 | -0.17(-0.60%) |
Nov 30, 2004 | 27.29 | 28.18 | 27.19 | 27.70 | 297,906 | +0.57(+2.11%) |
Nov 29, 2004 | 27.54 | 27.54 | 26.85 | 27.13 | 195,390 | -0.20(-0.72%) |
Nov 26, 2004 | 27.14 | 27.38 | 26.86 | 27.33 | 91,757 | +0.30(+1.09%) |
Nov 24, 2004 | 27.08 | 27.18 | 26.29 | 27.03 | 245,125 | -0.15(-0.54%) |
Nov 23, 2004 | 27.24 | 27.26 | 27.05 | 27.18 | 191,533 | +0.01(+0.04%) |
Nov 22, 2004 | 27.15 | 27.49 | 27.02 | 27.17 | 160,879 | -0.02(-0.07%) |
Nov 19, 2004 | 27.30 | 27.54 | 27.05 | 27.19 | 135,098 | -0.21(-0.76%) |
Nov 18, 2004 | 27.73 | 27.73 | 27.35 | 27.40 | 195,288 | -0.31(-1.10%) |
Nov 17, 2004 | 27.06 | 28.00 | 27.06 | 27.70 | 413,212 | +0.64(+2.37%) |
Nov 16, 2004 | 27.51 | 27.57 | 27.00 | 27.06 | 348,758 | -0.42(-1.54%) |
Nov 15, 2004 | 28.57 | 28.74 | 27.39 | 27.49 | 338,608 | -0.85(-2.99%) |
Nov 12, 2004 | 27.78 | 28.42 | 27.77 | 28.33 | 240,355 | +0.73(+2.64%) |
Nov 11, 2004 | 27.68 | 27.83 | 27.33 | 27.61 | 319,120 | +0.40(+1.48%) |
Nov 10, 2004 | 26.99 | 27.59 | 26.90 | 27.20 | 338,304 | +0.51(+1.92%) |
Nov 09, 2004 | 25.84 | 26.70 | 25.72 | 26.69 | 503,244 | +0.85(+3.28%) |
Nov 08, 2004 | 25.71 | 25.97 | 25.59 | 25.84 | 419,302 | +0.23(+0.88%) |
Nov 05, 2004 | 25.71 | 25.95 | 25.52 | 25.62 | 431,990 | +0.02(+0.08%) |
Nov 04, 2004 | 25.52 | 25.62 | 25.29 | 25.60 | 376,874 | +0.13(+0.50%) |
Nov 03, 2004 | 25.32 | 25.55 | 25.27 | 25.47 | 435,847 | +0.21(+0.82%) |
Nov 02, 2004 | 25.07 | 25.42 | 24.23 | 25.26 | 354,849 | +0.33(+1.34%) |
Nov 01, 2004 | 24.55 | 25.02 | 24.35 | 24.93 | 407,020 | +0.22(+0.88%) |
Oct 29, 2004 | 24.72 | 24.91 | 24.43 | 24.71 | 231,220 | -0.01(-0.04%) |
Oct 28, 2004 | 24.63 | 24.80 | 24.43 | 24.72 | 243,400 | +0.13(+0.52%) |
Oct 27, 2004 | 24.58 | 25.02 | 24.31 | 24.59 | 372,713 | +0.06(+0.24%) |
Oct 26, 2004 | 24.02 | 24.77 | 23.89 | 24.53 | 416,460 | +0.59(+2.47%) |
Oct 25, 2004 | 23.51 | 24.04 | 23.15 | 23.94 | 394,333 | +0.37(+1.59%) |
Oct 22, 2004 | 23.25 | 24.23 | 23.02 | 23.57 | 521,615 | +0.41(+1.79%) |
Oct 21, 2004 | 24.14 | 24.14 | 22.25 | 23.15 | 570,438 | -0.29(-1.22%) |
Oct 20, 2004 | 22.76 | 24.09 | 22.76 | 23.44 | 399,509 | +0.68(+2.99%) |
Oct 19, 2004 | 22.75 | 23.40 | 22.66 | 22.76 | 248,881 | +0.21(+0.92%) |
Oct 18, 2004 | 21.71 | 22.55 | 21.67 | 22.55 | 233,554 | +0.63(+2.88%) |
Oct 15, 2004 | 21.81 | 22.29 | 20.69 | 21.92 | 236,092 | +0.17(+0.77%) |
Oct 14, 2004 | 21.63 | 22.10 | 20.20 | 21.75 | 712,743 | +0.15(+0.68%) |
Oct 13, 2004 | 23.05 | 23.27 | 20.81 | 21.61 | 640,677 | -1.63(-7.00%) |
Oct 12, 2004 | 24.98 | 25.01 | 23.19 | 23.23 | 364,593 | -1.74(-6.98%) |
Oct 11, 2004 | 24.68 | 25.06 | 24.63 | 24.98 | 141,290 | +0.20(+0.80%) |
Oct 08, 2004 | 24.85 | 25.11 | 24.43 | 24.78 | 122,715 | -0.04(-0.16%) |
Oct 07, 2004 | 24.93 | 25.72 | 24.66 | 24.82 | 247,866 | +0.04(+0.16%) |
Oct 06, 2004 | 24.73 | 24.93 | 24.63 | 24.78 | 99,572 | +0.05(+0.20%) |
Oct 05, 2004 | 24.83 | 24.83 | 24.64 | 24.73 | 143,624 | -0.10(-0.40%) |
Oct 04, 2004 | 24.58 | 25.22 | 24.33 | 24.83 | 255,377 | +0.99(+4.13%) |
Oct 01, 2004 | 24.14 | 24.76 | 23.82 | 23.84 | 265,730 | -0.05(-0.21%) |
Sep 30, 2004 | 24.53 | 25.37 | 23.84 | 23.89 | 452,493 | +0.23(+0.96%) |
Sep 29, 2004 | 23.02 | 23.78 | 23.00 | 23.66 | 234,772 | +0.74(+3.22%) |
Sep 28, 2004 | 22.37 | 23.00 | 22.28 | 22.93 | 140,071 | +0.65(+2.92%) |
Sep 27, 2004 | 22.31 | 22.63 | 21.97 | 22.28 | 152,658 | -0.02(-0.09%) |
Sep 24, 2004 | 22.50 | 22.66 | 22.07 | 22.30 | 74,705 | -0.21(-0.92%) |
Sep 23, 2004 | 22.37 | 22.56 | 22.28 | 22.50 | 147,887 | +0.37(+1.69%) |
Sep 22, 2004 | 22.69 | 22.70 | 21.93 | 22.13 | 160,473 | -0.53(-2.35%) |
Sep 21, 2004 | 22.98 | 23.20 | 22.07 | 22.66 | 301,763 | +0.07(+0.31%) |
Sep 20, 2004 | 22.39 | 22.94 | 22.29 | 22.59 | 181,281 | +0.52(+2.37%) |
Sep 17, 2004 | 21.51 | 22.17 | 21.51 | 22.07 | 256,189 | +0.56(+2.61%) |
Sep 16, 2004 | 20.69 | 21.57 | 20.66 | 21.51 | 370,480 | +0.83(+4.00%) |
Sep 15, 2004 | 20.64 | 20.74 | 20.52 | 20.68 | 159,458 | +0.04(+0.19%) |
Sep 14, 2004 | 20.67 | 21.18 | 20.61 | 20.64 | 238,528 | +0.15(+0.72%) |
Sep 13, 2004 | 20.31 | 20.63 | 20.31 | 20.49 | 183,514 | +0.16(+0.78%) |
Sep 10, 2004 | 20.51 | 20.51 | 19.93 | 20.33 | 90,437 | -0.21(-1.01%) |
Sep 09, 2004 | 20.39 | 20.89 | 20.37 | 20.54 | 142,102 | +0.19(+0.92%) |
Sep 08, 2004 | 20.25 | 20.54 | 20.25 | 20.35 | 147,684 | +0.16(+0.78%) |
Sep 07, 2004 | 19.92 | 20.30 | 19.92 | 20.20 | 154,383 | +0.37(+1.89%) |
Sep 03, 2004 | 19.90 | 19.95 | 19.75 | 19.82 | 73,588 | -0.08(-0.40%) |
Sep 02, 2004 | 19.95 | 20.00 | 19.61 | 19.90 | 106,576 | -0.05(-0.25%) |
Sep 01, 2004 | 19.95 | 20.30 | 19.88 | 19.95 | 185,544 | +0.01(+0.05%) |
Aug 31, 2004 | 19.90 | 19.95 | 19.73 | 19.94 | 204,829 | +0.06(+0.30%) |
Aug 30, 2004 | 19.95 | 19.95 | 19.80 | 19.88 | 74,502 | -0.05(-0.25%) |
Aug 27, 2004 | 20.02 | 20.05 | 19.80 | 19.93 | 119,061 | -0.04(-0.20%) |
Aug 26, 2004 | 19.67 | 20.04 | 19.64 | 19.97 | 306,128 | +0.33(+1.71%) |
Aug 25, 2004 | 19.70 | 19.70 | 19.56 | 19.64 | 70,848 | -0.06(-0.30%) |
Aug 24, 2004 | 19.68 | 19.75 | 19.54 | 19.69 | 179,251 | +0.09(+0.45%) |
Aug 23, 2004 | 19.70 | 19.85 | 19.28 | 19.61 | 202,495 | -0.10(-0.50%) |
Aug 20, 2004 | 19.72 | 19.85 | 19.67 | 19.70 | 153,064 | +0.03(+0.15%) |
Aug 19, 2004 | 19.70 | 19.84 | 19.59 | 19.67 | 162,706 | -0.03(-0.15%) |
Aug 18, 2004 | 19.70 | 19.80 | 19.64 | 19.70 | 145,045 | +0.00(+0.00%) |
Aug 17, 2004 | 19.01 | 19.80 | 18.99 | 19.70 | 468,226 | +0.60(+3.15%) |
Aug 16, 2004 | 19.01 | 19.20 | 19.00 | 19.10 | 93,381 | +0.21(+1.09%) |
Aug 13, 2004 | 19.21 | 19.23 | 18.72 | 18.90 | 124,745 | -0.26(-1.34%) |
Aug 12, 2004 | 19.90 | 19.90 | 19.08 | 19.15 | 139,665 | -0.74(-3.71%) |
Aug 11, 2004 | 19.77 | 19.89 | 19.39 | 19.89 | 156,921 | +0.11(+0.55%) |
Aug 10, 2004 | 19.26 | 19.83 | 19.23 | 19.78 | 91,655 | +0.58(+3.03%) |
Aug 09, 2004 | 19.64 | 19.75 | 19.15 | 19.20 | 85,362 | -0.24(-1.22%) |
Aug 06, 2004 | 19.64 | 19.76 | 19.10 | 19.44 | 173,364 | -0.60(-3.00%) |
Aug 05, 2004 | 20.21 | 20.30 | 19.85 | 20.04 | 91,351 | -0.18(-0.88%) |
Aug 04, 2004 | 20.20 | 20.22 | 19.90 | 20.22 | 107,287 | +0.04(+0.20%) |
Aug 03, 2004 | 20.39 | 20.44 | 19.79 | 20.18 | 109,215 | -0.17(-0.82%) |
Aug 02, 2004 | 20.34 | 20.47 | 20.18 | 20.34 | 126,978 | +0.10(+0.49%) |
Jul 30, 2004 | 20.24 | 20.50 | 20.05 | 20.25 | 142,609 | +0.02(+0.10%) |
Jul 29, 2004 | 20.62 | 20.93 | 20.05 | 20.23 | 253,956 | -0.20(-0.97%) |
Jul 28, 2004 | 20.04 | 20.70 | 19.78 | 20.42 | 194,781 | +0.38(+1.92%) |
Jul 27, 2004 | 19.46 | 20.04 | 19.39 | 20.04 | 305,925 | +0.59(+3.04%) |
Jul 26, 2004 | 18.62 | 19.94 | 18.62 | 19.45 | 473,098 | +0.92(+4.94%) |
Jul 23, 2004 | 18.74 | 18.97 | 18.50 | 18.53 | 125,455 | -0.11(-0.58%) |
Jul 22, 2004 | 19.61 | 20.83 | 18.42 | 18.64 | 450,869 | -1.06(-5.40%) |
Jul 21, 2004 | 18.72 | 19.90 | 18.47 | 19.70 | 537,450 | +2.17(+12.36%) |
Jul 20, 2004 | 16.65 | 17.54 | 16.65 | 17.54 | 82,317 | +1.02(+6.21%) |
Jul 19, 2004 | 16.60 | 16.99 | 16.45 | 16.51 | 107,591 | -0.19(-1.12%) |
Jul 16, 2004 | 16.99 | 16.99 | 16.56 | 16.70 | 59,987 | -0.20(-1.17%) |
Jul 15, 2004 | 16.67 | 16.90 | 16.31 | 16.90 | 102,820 | +0.33(+1.96%) |
Jul 14, 2004 | 15.76 | 16.84 | 15.76 | 16.57 | 111,956 | +0.32(+1.94%) |
Jul 13, 2004 | 16.75 | 16.85 | 16.22 | 16.26 | 98,050 | -0.50(-3.00%) |
Jul 12, 2004 | 17.02 | 17.02 | 16.12 | 16.76 | 162,605 | -0.27(-1.56%) |
Jul 09, 2004 | 17.32 | 17.54 | 16.95 | 17.02 | 69,629 | -0.30(-1.71%) |
Jul 08, 2004 | 17.81 | 18.03 | 17.00 | 17.32 | 122,207 | -0.59(-3.30%) |
Jul 07, 2004 | 17.64 | 18.23 | 17.64 | 17.91 | 92,670 | +0.15(+0.83%) |
Jul 06, 2004 | 18.03 | 18.08 | 17.50 | 17.76 | 57,754 | -0.27(-1.48%) |
Jul 02, 2004 | 17.59 | 18.13 | 17.19 | 18.03 | 69,832 | +0.39(+2.23%) |
Jul 01, 2004 | 18.13 | 18.13 | 17.50 | 17.64 | 113,377 | -0.49(-2.72%) |
Jun 30, 2004 | 18.44 | 18.47 | 17.98 | 18.13 | 68,614 | -0.30(-1.60%) |
Jun 29, 2004 | 18.15 | 18.44 | 18.01 | 18.42 | 101,399 | +0.32(+1.74%) |
Jun 28, 2004 | 17.87 | 18.27 | 17.87 | 18.11 | 97,238 | +0.37(+2.11%) |
Jun 25, 2004 | 17.97 | 18.23 | 17.73 | 17.73 | 208,077 | -0.24(-1.32%) |
Jun 24, 2004 | 18.12 | 18.12 | 17.54 | 17.97 | 211,122 | -0.16(-0.87%) |
Jun 23, 2004 | 16.90 | 18.21 | 16.90 | 18.13 | 167,883 | +1.08(+6.36%) |
Jun 22, 2004 | 16.75 | 17.14 | 16.45 | 17.04 | 149,714 | +0.34(+2.06%) |
Jun 21, 2004 | 16.70 | 16.74 | 16.49 | 16.70 | 64,757 | +0.13(+0.77%) |
Jun 18, 2004 | 16.50 | 16.64 | 16.37 | 16.57 | 130,226 | +0.10(+0.60%) |
Jun 17, 2004 | 16.74 | 16.80 | 16.35 | 16.47 | 47,604 | -0.27(-1.59%) |
Jun 16, 2004 | 16.59 | 16.75 | 16.35 | 16.74 | 88,509 | +0.19(+1.13%) |
Jun 15, 2004 | 16.75 | 16.76 | 16.35 | 16.55 | 92,975 | -0.19(-1.12%) |
Jun 14, 2004 | 16.65 | 16.76 | 16.63 | 16.74 | 81,607 | +0.02(+0.12%) |
Jun 10, 2004 | 16.75 | 16.85 | 16.64 | 16.72 | 104,038 | +0.07(+0.41%) |
Jun 09, 2004 | 16.75 | 16.80 | 16.64 | 16.65 | 50,243 | -0.10(-0.59%) |
Jun 08, 2004 | 16.81 | 16.85 | 16.63 | 16.75 | 50,852 | -0.04(-0.23%) |
Jun 07, 2004 | 16.73 | 16.85 | 16.65 | 16.79 | 87,697 | +0.16(+0.95%) |
Jun 04, 2004 | 16.72 | 16.85 | 16.48 | 16.63 | 98,760 | +0.05(+0.30%) |
Jun 03, 2004 | 16.26 | 16.78 | 15.96 | 16.58 | 152,658 | +0.22(+1.32%) |
Jun 02, 2004 | 16.99 | 17.34 | 16.35 | 16.36 | 349,266 | -0.56(-3.32%) |
Jun 01, 2004 | 16.45 | 16.95 | 15.90 | 16.93 | 296,485 | +0.59(+3.62%) |
May 28, 2004 | 16.38 | 16.49 | 16.28 | 16.33 | 69,020 | -0.02(-0.12%) |
May 27, 2004 | 16.26 | 16.37 | 16.20 | 16.35 | 54,303 | +0.01(+0.06%) |
May 26, 2004 | 16.47 | 16.47 | 16.21 | 16.34 | 81,607 | +0.12(+0.73%) |
May 25, 2004 | 15.86 | 16.63 | 15.67 | 16.23 | 192,243 | +0.44(+2.81%) |
May 24, 2004 | 15.76 | 16.11 | 15.70 | 15.78 | 44,457 | -0.03(-0.19%) |
May 21, 2004 | 15.86 | 15.86 | 15.42 | 15.81 | 39,179 | -0.05(-0.31%) |
May 20, 2004 | 15.54 | 15.91 | 15.48 | 15.86 | 54,810 | +0.34(+2.22%) |
May 19, 2004 | 15.73 | 15.91 | 15.48 | 15.52 | 136,519 | -0.18(-1.13%) |
May 18, 2004 | 15.66 | 15.74 | 15.52 | 15.69 | 59,784 | +0.17(+1.08%) |
May 17, 2004 | 15.51 | 15.96 | 15.26 | 15.53 | 81,607 | -0.11(-0.69%) |
May 14, 2004 | 15.66 | 15.76 | 15.37 | 15.64 | 45,066 | -0.07(-0.44%) |
May 13, 2004 | 15.66 | 15.76 | 15.37 | 15.70 | 40,397 | +0.02(+0.13%) |
May 12, 2004 | 15.88 | 15.88 | 15.26 | 15.68 | 61,611 | -0.23(-1.42%) |
May 11, 2004 | 15.47 | 15.96 | 15.20 | 15.91 | 87,291 | +0.43(+2.80%) |
May 10, 2004 | 15.75 | 15.75 | 15.07 | 15.48 | 103,734 | -0.28(-1.75%) |
May 07, 2004 | 15.89 | 16.26 | 15.65 | 15.75 | 213,051 | -0.11(-0.68%) |
May 06, 2004 | 15.81 | 16.11 | 15.47 | 15.86 | 105,256 | +0.05(+0.31%) |
May 05, 2004 | 15.49 | 16.11 | 15.45 | 15.81 | 292,019 | +0.23(+1.45%) |
May 04, 2004 | 14.64 | 15.75 | 14.38 | 15.59 | 167,984 | +1.04(+7.18%) |