Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.09 | 16.24 | 15.84 | 16.24 | 657,445 | +0.18(+1.15%) |
Apr 28, 2005 | 16.10 | 16.12 | 15.97 | 16.06 | 465,132 | -0.04(-0.22%) |
Apr 27, 2005 | 15.98 | 16.12 | 15.89 | 16.09 | 510,813 | +0.04(+0.26%) |
Apr 26, 2005 | 16.31 | 16.31 | 16.03 | 16.05 | 392,803 | -0.26(-1.61%) |
Apr 25, 2005 | 16.30 | 16.45 | 16.24 | 16.31 | 598,933 | +0.07(+0.44%) |
Apr 22, 2005 | 16.06 | 16.24 | 16.01 | 16.24 | 519,555 | +0.18(+1.10%) |
Apr 21, 2005 | 15.96 | 16.14 | 15.90 | 16.06 | 508,980 | +0.19(+1.21%) |
Apr 20, 2005 | 16.04 | 16.15 | 15.85 | 15.87 | 562,275 | -0.17(-1.06%) |
Apr 19, 2005 | 15.70 | 16.12 | 15.70 | 16.04 | 1,013,450 | +0.42(+2.68%) |
Apr 18, 2005 | 15.60 | 15.77 | 15.52 | 15.62 | 626,004 | +0.05(+0.32%) |
Apr 15, 2005 | 15.92 | 16.03 | 15.58 | 15.58 | 557,200 | -0.26(-1.66%) |
Apr 14, 2005 | 16.05 | 16.07 | 15.82 | 15.84 | 428,051 | -0.21(-1.33%) |
Apr 13, 2005 | 15.98 | 16.21 | 15.90 | 16.05 | 780,954 | +0.00(+0.00%) |
Apr 12, 2005 | 15.60 | 16.16 | 15.48 | 16.05 | 1,090,572 | +0.38(+2.44%) |
Apr 11, 2005 | 15.64 | 15.73 | 15.60 | 15.67 | 723,147 | +0.05(+0.32%) |
Apr 08, 2005 | 15.47 | 15.82 | 15.43 | 15.62 | 1,266,671 | +0.15(+0.96%) |
Apr 07, 2005 | 15.32 | 15.53 | 15.31 | 15.47 | 1,099,878 | +0.14(+0.93%) |
Apr 06, 2005 | 15.41 | 15.42 | 15.23 | 15.33 | 988,353 | -0.01(-0.05%) |
Apr 05, 2005 | 15.32 | 15.38 | 15.18 | 15.33 | 789,131 | +0.04(+0.28%) |
Apr 04, 2005 | 15.19 | 15.30 | 14.97 | 15.29 | 574,260 | +0.00(+0.00%) |
Apr 01, 2005 | 15.45 | 15.48 | 15.12 | 15.29 | 534,077 | -0.06(-0.37%) |
Mar 31, 2005 | 15.12 | 15.35 | 15.12 | 15.35 | 654,907 | +0.21(+1.41%) |
Mar 30, 2005 | 14.96 | 15.23 | 14.94 | 15.14 | 507,711 | +0.13(+0.90%) |
Mar 29, 2005 | 15.26 | 15.31 | 14.98 | 15.00 | 661,675 | -0.27(-1.76%) |
Mar 28, 2005 | 15.46 | 15.48 | 15.21 | 15.27 | 548,458 | -0.11(-0.74%) |
Mar 24, 2005 | 15.46 | 15.64 | 15.38 | 15.38 | 504,892 | -0.09(-0.55%) |
Mar 23, 2005 | 15.35 | 15.52 | 15.23 | 15.47 | 722,724 | +0.13(+0.83%) |
Mar 22, 2005 | 15.67 | 15.72 | 15.33 | 15.34 | 604,150 | -0.26(-1.68%) |
Mar 21, 2005 | 15.70 | 15.73 | 15.55 | 15.60 | 441,445 | -0.18(-1.17%) |
Mar 18, 2005 | 15.92 | 15.92 | 15.68 | 15.79 | 956,771 | -0.13(-0.80%) |
Mar 17, 2005 | 15.91 | 15.99 | 15.84 | 15.92 | 1,007,387 | +0.18(+1.17%) |
Mar 16, 2005 | 16.16 | 16.18 | 15.62 | 15.73 | 849,476 | -0.43(-2.63%) |
Mar 15, 2005 | 16.38 | 16.49 | 16.14 | 16.16 | 399,712 | -0.23(-1.38%) |
Mar 14, 2005 | 16.14 | 16.49 | 16.11 | 16.38 | 584,411 | +0.25(+1.54%) |
Mar 11, 2005 | 16.31 | 16.42 | 16.14 | 16.14 | 252,516 | -0.16(-0.96%) |
Mar 10, 2005 | 16.21 | 16.31 | 16.12 | 16.29 | 303,978 | +0.12(+0.75%) |
Mar 09, 2005 | 16.43 | 16.43 | 16.17 | 16.17 | 452,725 | -0.26(-1.60%) |
Mar 08, 2005 | 16.43 | 16.45 | 16.33 | 16.43 | 672,249 | -0.02(-0.13%) |
Mar 07, 2005 | 16.16 | 16.51 | 16.09 | 16.45 | 740,207 | +0.13(+0.83%) |
Mar 04, 2005 | 16.29 | 16.42 | 16.23 | 16.32 | 788,990 | +0.09(+0.52%) |
Mar 03, 2005 | 16.31 | 16.38 | 16.04 | 16.23 | 550,009 | -0.06(-0.39%) |
Mar 02, 2005 | 16.26 | 16.35 | 16.16 | 16.30 | 515,748 | +0.01(+0.09%) |
Mar 01, 2005 | 16.29 | 16.44 | 16.23 | 16.28 | 461,466 | -0.01(-0.09%) |
Feb 28, 2005 | 16.39 | 16.49 | 16.22 | 16.30 | 350,364 | -0.12(-0.73%) |
Feb 25, 2005 | 16.16 | 16.50 | 16.16 | 16.42 | 446,380 | +0.21(+1.27%) |
Feb 24, 2005 | 16.16 | 16.28 | 16.14 | 16.21 | 245,748 | +0.06(+0.40%) |
Feb 23, 2005 | 16.17 | 16.29 | 16.06 | 16.15 | 545,638 | -0.02(-0.13%) |
Feb 22, 2005 | 16.53 | 16.53 | 16.17 | 16.17 | 497,137 | -0.41(-2.48%) |
Feb 18, 2005 | 16.68 | 16.75 | 16.52 | 16.58 | 445,534 | -0.18(-1.10%) |
Feb 17, 2005 | 16.87 | 16.88 | 16.72 | 16.77 | 169,049 | -0.08(-0.46%) |
Feb 16, 2005 | 16.76 | 16.86 | 16.71 | 16.84 | 148,464 | +0.04(+0.21%) |
Feb 15, 2005 | 16.77 | 16.87 | 16.74 | 16.81 | 167,216 | +0.01(+0.04%) |
Feb 14, 2005 | 16.67 | 16.84 | 16.57 | 16.80 | 338,944 | +0.13(+0.81%) |
Feb 11, 2005 | 16.56 | 16.67 | 16.41 | 16.67 | 372,923 | +0.11(+0.69%) |
Feb 10, 2005 | 16.53 | 16.63 | 16.43 | 16.55 | 435,101 | +0.02(+0.13%) |
Feb 09, 2005 | 16.60 | 16.66 | 16.49 | 16.53 | 261,822 | -0.11(-0.68%) |
Feb 08, 2005 | 16.47 | 16.65 | 16.45 | 16.65 | 278,741 | +0.11(+0.64%) |
Feb 07, 2005 | 16.70 | 16.74 | 16.53 | 16.54 | 145,362 | -0.16(-0.98%) |
Feb 04, 2005 | 16.53 | 16.71 | 16.53 | 16.70 | 351,774 | +0.11(+0.64%) |
Feb 03, 2005 | 16.49 | 16.63 | 16.45 | 16.60 | 478,808 | +0.04(+0.21%) |
Feb 02, 2005 | 16.49 | 16.60 | 16.42 | 16.56 | 372,359 | +0.07(+0.43%) |
Feb 01, 2005 | 16.58 | 16.62 | 16.36 | 16.49 | 698,615 | -0.04(-0.21%) |
Jan 31, 2005 | 16.27 | 16.63 | 16.27 | 16.53 | 630,234 | +0.32(+1.97%) |
Jan 28, 2005 | 16.21 | 16.26 | 16.14 | 16.21 | 398,302 | -0.01(-0.09%) |
Jan 27, 2005 | 16.14 | 16.27 | 16.05 | 16.22 | 644,615 | +0.12(+0.75%) |
Jan 26, 2005 | 16.13 | 16.28 | 15.99 | 16.10 | 494,176 | -0.02(-0.13%) |
Jan 25, 2005 | 16.23 | 16.30 | 16.07 | 16.12 | 356,850 | -0.04(-0.22%) |
Jan 24, 2005 | 15.96 | 16.27 | 15.96 | 16.16 | 804,641 | +0.20(+1.24%) |
Jan 21, 2005 | 15.93 | 16.04 | 15.89 | 15.96 | 446,803 | +0.03(+0.18%) |
Jan 20, 2005 | 15.87 | 15.96 | 15.76 | 15.93 | 357,273 | +0.06(+0.36%) |
Jan 19, 2005 | 15.86 | 15.96 | 15.86 | 15.87 | 208,809 | -0.03(-0.18%) |
Jan 18, 2005 | 15.84 | 15.94 | 15.77 | 15.90 | 199,926 | +0.05(+0.31%) |
Jan 14, 2005 | 15.81 | 15.87 | 15.72 | 15.85 | 372,218 | +0.13(+0.81%) |
Jan 13, 2005 | 15.72 | 15.89 | 15.70 | 15.72 | 395,059 | -0.06(-0.36%) |
Jan 12, 2005 | 15.69 | 15.81 | 15.63 | 15.78 | 393,085 | +0.07(+0.45%) |
Jan 11, 2005 | 15.75 | 15.78 | 15.64 | 15.71 | 602,035 | -0.04(-0.23%) |
Jan 10, 2005 | 15.71 | 15.79 | 15.65 | 15.75 | 477,821 | +0.04(+0.23%) |
Jan 07, 2005 | 15.80 | 15.91 | 15.70 | 15.71 | 340,213 | -0.09(-0.54%) |
Jan 06, 2005 | 15.75 | 15.83 | 15.69 | 15.80 | 563,685 | +0.05(+0.32%) |
Jan 05, 2005 | 15.82 | 15.89 | 15.71 | 15.75 | 654,202 | -0.13(-0.80%) |
Jan 04, 2005 | 15.97 | 16.15 | 15.87 | 15.87 | 478,667 | -0.13(-0.80%) |
Jan 03, 2005 | 16.21 | 16.23 | 15.90 | 16.00 | 352,338 | -0.22(-1.36%) |
Dec 31, 2004 | 16.17 | 16.26 | 16.14 | 16.22 | 282,829 | +0.06(+0.35%) |
Dec 30, 2004 | 16.06 | 16.17 | 16.05 | 16.16 | 293,122 | +0.04(+0.22%) |
Dec 29, 2004 | 15.97 | 16.14 | 15.94 | 16.13 | 368,552 | +0.17(+1.07%) |
Dec 28, 2004 | 15.94 | 16.01 | 15.89 | 15.96 | 876,828 | -0.04(-0.22%) |
Dec 27, 2004 | 16.07 | 16.09 | 15.89 | 15.99 | 313,566 | -0.09(-0.57%) |
Dec 23, 2004 | 16.01 | 16.12 | 15.97 | 16.09 | 275,357 | -0.01(-0.09%) |
Dec 22, 2004 | 15.97 | 16.14 | 15.96 | 16.10 | 402,250 | +0.07(+0.44%) |
Dec 21, 2004 | 15.90 | 16.06 | 15.89 | 16.03 | 407,466 | +0.09(+0.53%) |
Dec 20, 2004 | 15.92 | 15.96 | 15.84 | 15.94 | 372,782 | +0.06(+0.36%) |
Dec 17, 2004 | 15.80 | 15.89 | 15.74 | 15.89 | 661,957 | +0.09(+0.54%) |
Dec 16, 2004 | 15.78 | 15.90 | 15.73 | 15.80 | 736,682 | -0.06(-0.36%) |
Dec 15, 2004 | 15.76 | 15.86 | 15.75 | 15.86 | 534,782 | +0.08(+0.49%) |
Dec 14, 2004 | 15.80 | 15.85 | 15.65 | 15.78 | 320,756 | -0.01(-0.09%) |
Dec 13, 2004 | 15.69 | 15.80 | 15.66 | 15.80 | 315,398 | +0.10(+0.63%) |
Dec 10, 2004 | 15.67 | 15.75 | 15.63 | 15.70 | 479,513 | +0.01(+0.09%) |
Dec 09, 2004 | 15.67 | 15.78 | 15.60 | 15.68 | 381,383 | +0.01(+0.04%) |
Dec 08, 2004 | 15.71 | 15.84 | 15.67 | 15.67 | 875,136 | -0.01(-0.04%) |
Dec 07, 2004 | 15.77 | 15.78 | 15.66 | 15.68 | 621,210 | -0.18(-1.16%) |
Dec 06, 2004 | 15.92 | 15.96 | 15.85 | 15.87 | 828,750 | +0.01(+0.09%) |
Dec 03, 2004 | 15.82 | 15.88 | 15.82 | 15.85 | 620,646 | +0.13(+0.81%) |
Dec 02, 2004 | 16.16 | 16.16 | 15.72 | 15.72 | 1,123,282 | -0.16(-0.98%) |
Dec 01, 2004 | 15.75 | 15.96 | 15.66 | 15.88 | 1,357,047 | +0.17(+1.08%) |
Nov 30, 2004 | 15.75 | 15.82 | 15.51 | 15.71 | 988,494 | +0.00(+0.00%) |
Nov 29, 2004 | 15.96 | 15.98 | 15.66 | 15.71 | 866,536 | -0.16(-0.98%) |
Nov 26, 2004 | 15.98 | 16.15 | 15.87 | 15.87 | 345,007 | -0.16(-1.02%) |
Nov 24, 2004 | 16.17 | 16.17 | 15.92 | 16.03 | 653,356 | -0.14(-0.88%) |
Nov 23, 2004 | 16.03 | 16.17 | 15.98 | 16.17 | 390,970 | +0.05(+0.31%) |
Nov 22, 2004 | 15.96 | 16.14 | 15.96 | 16.12 | 657,586 | +0.16(+1.02%) |
Nov 19, 2004 | 16.09 | 16.10 | 15.95 | 15.96 | 348,955 | -0.14(-0.88%) |
Nov 18, 2004 | 16.06 | 16.10 | 15.95 | 16.10 | 664,777 | +0.04(+0.22%) |
Nov 17, 2004 | 15.89 | 16.11 | 15.87 | 16.06 | 894,452 | +0.01(+0.09%) |
Nov 16, 2004 | 15.84 | 16.07 | 15.84 | 16.05 | 813,946 | +0.16(+1.03%) |
Nov 15, 2004 | 15.78 | 15.94 | 15.71 | 15.89 | 561,147 | +0.00(+0.00%) |
Nov 12, 2004 | 15.64 | 15.95 | 15.59 | 15.89 | 577,644 | +0.19(+1.22%) |
Nov 11, 2004 | 15.62 | 15.70 | 15.56 | 15.70 | 439,612 | +0.08(+0.50%) |
Nov 10, 2004 | 15.50 | 15.71 | 15.47 | 15.62 | 497,842 | +0.05(+0.32%) |
Nov 09, 2004 | 15.43 | 15.59 | 15.39 | 15.57 | 512,364 | +0.13(+0.83%) |
Nov 08, 2004 | 15.11 | 15.58 | 15.11 | 15.44 | 1,220,567 | +0.30(+1.97%) |
Nov 05, 2004 | 15.02 | 15.14 | 14.90 | 15.14 | 680,427 | +0.13(+0.85%) |
Nov 04, 2004 | 14.87 | 15.12 | 14.87 | 15.02 | 537,743 | +0.08(+0.52%) |
Nov 03, 2004 | 14.79 | 14.97 | 14.79 | 14.94 | 417,195 | +0.21(+1.45%) |
Nov 02, 2004 | 15.00 | 15.04 | 14.70 | 14.72 | 353,184 | -0.28(-1.84%) |
Nov 01, 2004 | 14.85 | 15.00 | 14.74 | 15.00 | 373,910 | +0.14(+0.95%) |
Oct 29, 2004 | 14.85 | 14.89 | 14.80 | 14.86 | 354,876 | +0.01(+0.10%) |
Oct 28, 2004 | 14.76 | 14.84 | 14.60 | 14.84 | 302,427 | +0.09(+0.58%) |
Oct 27, 2004 | 14.55 | 14.78 | 14.55 | 14.76 | 553,816 | +0.21(+1.41%) |
Oct 26, 2004 | 14.42 | 14.67 | 14.36 | 14.55 | 591,038 | +0.09(+0.59%) |
Oct 25, 2004 | 14.40 | 14.55 | 14.37 | 14.47 | 663,226 | +0.06(+0.44%) |
Oct 22, 2004 | 14.54 | 14.61 | 14.38 | 14.41 | 930,123 | -0.13(-0.93%) |
Oct 21, 2004 | 14.40 | 14.59 | 14.38 | 14.54 | 458,223 | +0.14(+0.98%) |
Oct 20, 2004 | 14.28 | 14.42 | 14.22 | 14.40 | 782,646 | +0.07(+0.49%) |
Oct 19, 2004 | 14.34 | 14.50 | 14.26 | 14.33 | 335,560 | -0.04(-0.25%) |
Oct 18, 2004 | 14.47 | 14.60 | 14.35 | 14.36 | 329,921 | -0.20(-1.36%) |
Oct 15, 2004 | 14.54 | 14.65 | 14.50 | 14.56 | 414,939 | +0.02(+0.15%) |
Oct 14, 2004 | 14.55 | 14.58 | 14.38 | 14.54 | 452,302 | +0.06(+0.39%) |
Oct 13, 2004 | 14.67 | 14.67 | 14.48 | 14.48 | 627,414 | -0.16(-1.11%) |
Oct 12, 2004 | 14.59 | 14.66 | 14.52 | 14.65 | 482,897 | +0.03(+0.19%) |
Oct 11, 2004 | 14.68 | 14.75 | 14.60 | 14.62 | 261,822 | -0.07(-0.48%) |
Oct 08, 2004 | 14.75 | 14.76 | 14.62 | 14.69 | 400,276 | -0.03(-0.19%) |
Oct 07, 2004 | 14.69 | 14.76 | 14.54 | 14.72 | 497,983 | -0.04(-0.29%) |
Oct 06, 2004 | 14.65 | 14.80 | 14.57 | 14.76 | 839,466 | +0.04(+0.29%) |
Oct 05, 2004 | 14.53 | 14.72 | 14.44 | 14.72 | 695,090 | +0.20(+1.37%) |
Oct 04, 2004 | 14.45 | 14.58 | 14.43 | 14.52 | 658,432 | +0.06(+0.39%) |
Oct 01, 2004 | 14.34 | 14.47 | 14.29 | 14.46 | 809,434 | +0.13(+0.94%) |
Sep 30, 2004 | 14.26 | 14.38 | 14.23 | 14.33 | 486,422 | +0.07(+0.50%) |
Sep 29, 2004 | 14.50 | 14.50 | 14.19 | 14.26 | 629,811 | -0.14(-0.99%) |
Sep 28, 2004 | 14.22 | 14.40 | 14.19 | 14.40 | 881,058 | +0.18(+1.25%) |
Sep 27, 2004 | 14.22 | 14.32 | 14.16 | 14.22 | 1,972,900 | -0.11(-0.79%) |
Sep 24, 2004 | 14.36 | 14.44 | 14.23 | 14.33 | 612,891 | -0.06(-0.44%) |
Sep 23, 2004 | 14.54 | 14.54 | 14.31 | 14.40 | 365,169 | -0.16(-1.07%) |
Sep 22, 2004 | 14.52 | 14.60 | 14.40 | 14.55 | 476,552 | +0.01(+0.10%) |
Sep 21, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 841,016 | -0.07(-0.49%) |
Sep 20, 2004 | 14.65 | 14.65 | 14.55 | 14.61 | 444,124 | -0.04(-0.24%) |
Sep 17, 2004 | 14.73 | 14.75 | 14.54 | 14.65 | 717,226 | -0.09(-0.58%) |
Sep 16, 2004 | 14.66 | 14.75 | 14.65 | 14.73 | 284,944 | +0.18(+1.22%) |
Sep 15, 2004 | 14.47 | 14.56 | 14.47 | 14.55 | 239,404 | +0.01(+0.10%) |
Sep 14, 2004 | 14.58 | 14.65 | 14.48 | 14.54 | 702,844 | -0.03(-0.19%) |
Sep 13, 2004 | 14.72 | 14.74 | 14.51 | 14.57 | 666,045 | -0.18(-1.25%) |
Sep 10, 2004 | 14.70 | 14.80 | 14.52 | 14.75 | 658,996 | -0.01(-0.10%) |
Sep 09, 2004 | 14.65 | 14.79 | 14.65 | 14.77 | 419,028 | +0.12(+0.82%) |
Sep 08, 2004 | 14.89 | 14.89 | 14.62 | 14.65 | 519,978 | -0.21(-1.39%) |
Sep 07, 2004 | 14.82 | 14.85 | 14.75 | 14.85 | 307,362 | -0.04(-0.24%) |
Sep 03, 2004 | 14.92 | 14.93 | 14.77 | 14.89 | 390,265 | -0.04(-0.24%) |
Sep 02, 2004 | 14.78 | 14.92 | 14.77 | 14.92 | 587,090 | +0.13(+0.91%) |
Sep 01, 2004 | 14.86 | 14.97 | 14.70 | 14.79 | 503,905 | -0.11(-0.71%) |
Aug 31, 2004 | 14.72 | 14.89 | 14.68 | 14.89 | 494,599 | +0.21(+1.40%) |
Aug 30, 2004 | 14.75 | 14.75 | 14.67 | 14.69 | 384,767 | -0.04(-0.29%) |
Aug 27, 2004 | 14.75 | 14.77 | 14.67 | 14.73 | 490,228 | -0.02(-0.14%) |
Aug 26, 2004 | 14.72 | 14.75 | 14.65 | 14.75 | 520,119 | +0.04(+0.29%) |
Aug 25, 2004 | 14.67 | 14.72 | 14.63 | 14.71 | 296,647 | +0.05(+0.34%) |
Aug 24, 2004 | 14.67 | 14.71 | 14.60 | 14.66 | 356,568 | +0.05(+0.34%) |
Aug 23, 2004 | 14.63 | 14.69 | 14.53 | 14.61 | 858,358 | +0.01(+0.10%) |
Aug 20, 2004 | 14.45 | 14.61 | 14.45 | 14.60 | 706,087 | +0.11(+0.73%) |
Aug 19, 2004 | 14.47 | 14.53 | 14.42 | 14.49 | 1,242,985 | -0.01(-0.10%) |
Aug 18, 2004 | 14.43 | 14.54 | 14.43 | 14.50 | 990,327 | +0.04(+0.29%) |
Aug 17, 2004 | 14.50 | 14.50 | 14.38 | 14.46 | 449,482 | -0.04(-0.29%) |
Aug 16, 2004 | 14.43 | 14.60 | 14.43 | 14.50 | 315,539 | +0.11(+0.74%) |
Aug 13, 2004 | 14.54 | 14.54 | 14.33 | 14.40 | 241,801 | -0.04(-0.25%) |
Aug 12, 2004 | 14.47 | 14.53 | 14.40 | 14.43 | 203,592 | -0.06(-0.44%) |
Aug 11, 2004 | 14.29 | 14.53 | 14.26 | 14.50 | 225,164 | +0.11(+0.74%) |
Aug 10, 2004 | 14.33 | 14.41 | 14.29 | 14.39 | 346,135 | +0.17(+1.20%) |
Aug 09, 2004 | 14.43 | 14.48 | 14.19 | 14.22 | 291,289 | -0.19(-1.33%) |
Aug 06, 2004 | 14.35 | 14.56 | 14.34 | 14.41 | 353,466 | +0.04(+0.25%) |
Aug 05, 2004 | 14.50 | 14.62 | 14.36 | 14.38 | 321,038 | -0.20(-1.36%) |
Aug 04, 2004 | 14.50 | 14.60 | 14.29 | 14.58 | 442,714 | +0.00(+0.00%) |
Aug 03, 2004 | 14.44 | 14.60 | 14.33 | 14.58 | 269,999 | +0.12(+0.83%) |
Aug 02, 2004 | 14.17 | 14.45 | 14.15 | 14.45 | 359,529 | +0.15(+1.04%) |
Jul 30, 2004 | 14.23 | 14.35 | 14.21 | 14.31 | 288,610 | -0.01(-0.10%) |
Jul 29, 2004 | 14.19 | 14.36 | 14.19 | 14.32 | 601,612 | +0.13(+0.95%) |
Jul 28, 2004 | 13.89 | 14.20 | 13.89 | 14.19 | 428,192 | +0.13(+0.96%) |
Jul 27, 2004 | 14.14 | 14.21 | 13.97 | 14.05 | 332,881 | -0.09(-0.60%) |
Jul 26, 2004 | 14.26 | 14.26 | 14.08 | 14.14 | 284,380 | -0.05(-0.35%) |
Jul 23, 2004 | 14.20 | 14.26 | 14.14 | 14.19 | 564,954 | -0.04(-0.25%) |
Jul 22, 2004 | 14.36 | 14.36 | 14.19 | 14.22 | 475,988 | -0.28(-1.96%) |
Jul 21, 2004 | 14.66 | 14.71 | 14.47 | 14.50 | 483,743 | -0.26(-1.73%) |
Jul 20, 2004 | 14.68 | 14.76 | 14.57 | 14.76 | 478,385 | +0.04(+0.24%) |
Jul 19, 2004 | 14.69 | 14.77 | 14.61 | 14.72 | 286,777 | +0.04(+0.29%) |
Jul 16, 2004 | 14.61 | 14.76 | 14.49 | 14.68 | 591,461 | +0.06(+0.44%) |
Jul 15, 2004 | 14.41 | 14.68 | 14.40 | 14.62 | 698,756 | +0.21(+1.48%) |
Jul 14, 2004 | 14.15 | 14.43 | 14.15 | 14.41 | 604,432 | +0.13(+0.94%) |
Jul 13, 2004 | 14.16 | 14.31 | 14.04 | 14.27 | 652,933 | +0.18(+1.26%) |
Jul 12, 2004 | 13.97 | 14.10 | 13.94 | 14.09 | 774,891 | +0.12(+0.86%) |
Jul 09, 2004 | 14.02 | 14.04 | 13.90 | 13.97 | 363,759 | -0.07(-0.51%) |
Jul 08, 2004 | 13.97 | 14.09 | 13.94 | 14.04 | 700,166 | +0.08(+0.56%) |
Jul 07, 2004 | 13.99 | 14.04 | 13.93 | 13.97 | 434,396 | -0.01(-0.10%) |
Jul 06, 2004 | 13.97 | 14.04 | 13.94 | 13.98 | 484,589 | -0.02(-0.15%) |
Jul 02, 2004 | 13.97 | 14.08 | 13.97 | 14.00 | 479,231 | +0.03(+0.20%) |
Jul 01, 2004 | 14.10 | 14.13 | 13.94 | 13.97 | 510,672 | -0.15(-1.06%) |
Jun 30, 2004 | 13.94 | 14.13 | 13.90 | 14.12 | 603,163 | +0.22(+1.58%) |
Jun 29, 2004 | 14.02 | 14.08 | 13.84 | 13.90 | 446,239 | -0.11(-0.81%) |
Jun 28, 2004 | 13.88 | 14.05 | 13.82 | 14.02 | 1,054,478 | +0.13(+0.97%) |
Jun 25, 2004 | 13.72 | 13.90 | 13.70 | 13.88 | 4,198,176 | +0.24(+1.77%) |
Jun 24, 2004 | 13.76 | 13.89 | 13.62 | 13.64 | 724,980 | -0.06(-0.47%) |
Jun 23, 2004 | 13.62 | 13.76 | 13.62 | 13.70 | 611,905 | +0.06(+0.47%) |
Jun 22, 2004 | 13.77 | 13.82 | 13.60 | 13.64 | 711,304 | -0.13(-0.93%) |
Jun 21, 2004 | 13.76 | 13.90 | 13.57 | 13.77 | 547,612 | +0.02(+0.15%) |
Jun 18, 2004 | 13.58 | 13.76 | 13.50 | 13.75 | 1,043,763 | +0.23(+1.73%) |
Jun 17, 2004 | 13.55 | 13.60 | 13.47 | 13.51 | 1,522,713 | -0.04(-0.26%) |
Jun 16, 2004 | 13.74 | 13.74 | 13.54 | 13.55 | 1,158,671 | -0.16(-1.19%) |
Jun 15, 2004 | 13.50 | 13.74 | 13.50 | 13.71 | 553,816 | +0.21(+1.58%) |
Jun 14, 2004 | 13.65 | 13.70 | 13.48 | 13.50 | 824,943 | -0.18(-1.35%) |
Jun 10, 2004 | 13.54 | 13.72 | 13.54 | 13.68 | 958,463 | +0.11(+0.78%) |
Jun 09, 2004 | 13.70 | 13.82 | 13.55 | 13.58 | 429,461 | -0.12(-0.88%) |
Jun 08, 2004 | 13.75 | 13.77 | 13.62 | 13.70 | 825,930 | -0.11(-0.77%) |
Jun 07, 2004 | 13.60 | 13.81 | 13.58 | 13.80 | 998,363 | +0.09(+0.67%) |
Jun 04, 2004 | 13.59 | 13.78 | 13.58 | 13.71 | 1,200,405 | +0.13(+0.94%) |
Jun 03, 2004 | 13.55 | 13.68 | 13.41 | 13.58 | 662,098 | +0.05(+0.37%) |
Jun 02, 2004 | 13.62 | 13.65 | 13.40 | 13.53 | 926,317 | -0.08(-0.57%) |
Jun 01, 2004 | 13.87 | 13.94 | 13.53 | 13.61 | 971,575 | -0.38(-2.69%) |
May 28, 2004 | 13.66 | 14.02 | 13.66 | 13.99 | 835,236 | +0.23(+1.65%) |
May 27, 2004 | 13.65 | 13.83 | 13.50 | 13.76 | 573,696 | +0.14(+1.04%) |
May 26, 2004 | 13.48 | 13.65 | 13.42 | 13.62 | 514,761 | +0.14(+1.05%) |
May 25, 2004 | 13.26 | 13.55 | 13.23 | 13.48 | 714,829 | +0.14(+1.06%) |
May 24, 2004 | 13.13 | 13.33 | 13.13 | 13.33 | 512,787 | +0.21(+1.62%) |
May 21, 2004 | 13.16 | 13.26 | 13.04 | 13.12 | 520,683 | +0.01(+0.05%) |
May 20, 2004 | 13.21 | 13.23 | 12.94 | 13.11 | 605,842 | -0.11(-0.80%) |
May 19, 2004 | 13.23 | 13.40 | 13.17 | 13.22 | 446,662 | +0.03(+0.22%) |
May 18, 2004 | 13.23 | 13.23 | 13.01 | 13.19 | 645,038 | +0.11(+0.81%) |
May 17, 2004 | 13.37 | 13.40 | 13.00 | 13.09 | 557,059 | -0.32(-2.38%) |
May 14, 2004 | 13.37 | 13.55 | 13.21 | 13.40 | 712,009 | +0.00(+0.00%) |
May 13, 2004 | 13.36 | 13.60 | 13.31 | 13.40 | 432,140 | -0.07(-0.53%) |
May 12, 2004 | 13.55 | 13.58 | 13.02 | 13.48 | 859,768 | -0.20(-1.45%) |
May 11, 2004 | 13.58 | 13.79 | 13.47 | 13.67 | 742,463 | +0.19(+1.42%) |
May 10, 2004 | 13.63 | 13.84 | 13.30 | 13.48 | 927,022 | -0.57(-4.09%) |
May 07, 2004 | 14.47 | 14.54 | 13.96 | 14.06 | 595,831 | -0.48(-3.32%) |
May 06, 2004 | 14.43 | 14.60 | 14.24 | 14.54 | 436,088 | +0.07(+0.49%) |
May 05, 2004 | 14.48 | 14.69 | 14.45 | 14.47 | 224,741 | -0.04(-0.29%) |
May 04, 2004 | 14.47 | 14.77 | 14.42 | 14.51 | 451,315 | +0.01(+0.05%) |