Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.25 | 21.75 | 20.85 | 21.71 | 6,365,698 | +0.49(+2.32%) |
May 27, 2005 | 20.72 | 21.31 | 20.69 | 21.22 | 2,407,865 | +0.59(+2.86%) |
May 26, 2005 | 20.90 | 20.93 | 20.50 | 20.63 | 3,884,089 | -0.07(-0.36%) |
May 25, 2005 | 20.26 | 20.90 | 19.90 | 20.70 | 4,145,443 | +0.49(+2.44%) |
May 24, 2005 | 20.11 | 20.41 | 20.03 | 20.21 | 3,414,767 | +0.13(+0.65%) |
May 23, 2005 | 19.80 | 20.17 | 19.51 | 20.08 | 3,903,080 | +0.27(+1.37%) |
May 20, 2005 | 19.99 | 20.26 | 19.74 | 19.80 | 2,587,466 | -0.23(-1.15%) |
May 19, 2005 | 19.67 | 20.43 | 19.67 | 20.03 | 2,822,596 | +0.30(+1.54%) |
May 18, 2005 | 20.39 | 20.50 | 19.59 | 19.73 | 3,519,060 | -0.44(-2.20%) |
May 17, 2005 | 19.53 | 20.31 | 19.51 | 20.17 | 2,508,932 | +0.58(+2.97%) |
May 16, 2005 | 19.70 | 19.70 | 19.25 | 19.59 | 4,644,776 | -0.34(-1.73%) |
May 13, 2005 | 20.52 | 20.56 | 19.73 | 19.94 | 4,103,501 | -0.47(-2.29%) |
May 12, 2005 | 21.82 | 21.90 | 19.98 | 20.40 | 6,544,567 | -1.54(-7.03%) |
May 11, 2005 | 21.60 | 22.01 | 21.34 | 21.95 | 3,703,251 | +0.21(+0.94%) |
May 10, 2005 | 21.85 | 22.28 | 21.57 | 21.74 | 5,657,316 | -0.07(-0.34%) |
May 09, 2005 | 21.25 | 21.91 | 21.24 | 21.82 | 3,018,332 | +0.53(+2.51%) |
May 06, 2005 | 21.27 | 21.41 | 21.12 | 21.28 | 2,384,090 | +0.21(+1.01%) |
May 05, 2005 | 21.07 | 21.32 | 20.72 | 21.07 | 2,682,292 | +0.11(+0.55%) |
May 04, 2005 | 20.54 | 20.95 | 20.25 | 20.95 | 5,003,178 | +0.59(+2.90%) |
May 03, 2005 | 20.52 | 20.62 | 20.11 | 20.36 | 3,767,377 | -0.22(-1.08%) |
May 02, 2005 | 19.64 | 20.64 | 19.39 | 20.58 | 4,020,867 | +0.91(+4.63%) |
Apr 29, 2005 | 19.75 | 20.24 | 19.38 | 19.67 | 2,628,251 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.43 | 19.19 | 19.49 | 4,382,880 | -0.72(-3.57%) |
Apr 27, 2005 | 21.40 | 21.40 | 20.13 | 20.22 | 3,762,461 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.48 | 20.83 | 20.95 | 3,026,549 | -0.58(-2.71%) |
Apr 25, 2005 | 21.48 | 21.66 | 21.26 | 21.54 | 2,835,729 | +0.49(+2.34%) |
Apr 22, 2005 | 20.97 | 21.50 | 20.74 | 21.04 | 3,512,573 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.92 | 20.74 | 1,973,695 | +0.75(+3.74%) |
Apr 20, 2005 | 20.26 | 20.60 | 19.91 | 19.99 | 2,258,764 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.35 | 19.75 | 20.15 | 3,192,569 | +0.69(+3.54%) |
Apr 18, 2005 | 18.80 | 19.58 | 18.37 | 19.46 | 4,477,278 | +0.56(+2.95%) |
Apr 15, 2005 | 19.85 | 20.13 | 18.76 | 18.90 | 4,555,874 | -0.91(-4.60%) |
Apr 14, 2005 | 19.74 | 20.29 | 19.49 | 19.81 | 3,930,337 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,101 | -0.69(-3.40%) |
Apr 12, 2005 | 20.97 | 20.99 | 20.12 | 20.27 | 2,694,809 | -0.73(-3.48%) |
Apr 11, 2005 | 20.88 | 21.13 | 20.28 | 21.00 | 2,448,188 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.72 | 20.83 | 20.87 | 1,930,668 | -0.68(-3.16%) |
Apr 07, 2005 | 21.96 | 22.40 | 21.22 | 21.55 | 5,323,079 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,650,748 | +0.70(+3.32%) |
Apr 05, 2005 | 21.31 | 21.38 | 20.79 | 21.00 | 2,062,277 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.67 | 20.91 | 21.30 | 4,022,364 | +0.11(+0.54%) |
Apr 01, 2005 | 20.72 | 21.35 | 20.45 | 21.18 | 3,744,392 | +0.65(+3.16%) |
Mar 31, 2005 | 20.14 | 20.90 | 20.11 | 20.54 | 3,585,475 | +0.57(+2.88%) |
Mar 30, 2005 | 19.74 | 20.09 | 19.16 | 19.96 | 4,040,190 | +0.23(+1.17%) |
Mar 29, 2005 | 20.59 | 20.94 | 19.71 | 19.73 | 4,566,445 | -0.85(-4.15%) |
Mar 28, 2005 | 20.52 | 20.80 | 20.25 | 20.58 | 3,576,487 | -0.05(-0.24%) |
Mar 24, 2005 | 20.53 | 20.93 | 20.41 | 20.63 | 2,598,700 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.11 | 20.21 | 20.37 | 4,822,127 | -0.89(-4.17%) |
Mar 22, 2005 | 21.22 | 21.88 | 21.11 | 21.26 | 4,912,336 | +0.13(+0.62%) |
Mar 21, 2005 | 21.30 | 21.42 | 20.67 | 21.13 | 3,427,993 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.90 | 20.48 | 20.85 | 3,272,346 | +0.29(+1.40%) |
Mar 17, 2005 | 20.75 | 20.94 | 20.33 | 20.56 | 3,340,604 | -0.06(-0.28%) |
Mar 16, 2005 | 20.36 | 20.88 | 20.19 | 20.62 | 4,183,358 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.13 | 20.48 | 20.51 | 4,274,995 | -0.07(-0.32%) |
Mar 14, 2005 | 20.52 | 20.72 | 20.03 | 20.58 | 1,664,763 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.81 | 19.99 | 20.41 | 3,607,360 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.57 | 19.40 | 20.06 | 4,068,130 | -0.50(-2.44%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.56 | 5,038,384 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.61 | 20.65 | 20.85 | 3,946,411 | -0.43(-2.04%) |
Mar 07, 2005 | 21.50 | 21.50 | 20.90 | 21.28 | 3,069,930 | -0.02(-0.08%) |
Mar 04, 2005 | 20.88 | 21.37 | 20.58 | 21.30 | 3,047,691 | +0.61(+2.94%) |
Mar 03, 2005 | 20.07 | 20.69 | 20.07 | 20.69 | 3,610,231 | +0.76(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.75 | 19.94 | 4,873,923 | -0.01(-0.04%) |
Mar 01, 2005 | 20.59 | 20.65 | 19.78 | 19.94 | 3,488,109 | -0.57(-2.80%) |
Feb 28, 2005 | 21.16 | 21.20 | 19.70 | 20.52 | 4,823,527 | -0.21(-1.03%) |
Feb 25, 2005 | 20.40 | 21.08 | 20.31 | 20.73 | 3,906,531 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.53 | 19.83 | 20.48 | 3,759,386 | +0.50(+2.51%) |
Feb 23, 2005 | 19.60 | 20.02 | 19.50 | 19.98 | 3,907,839 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.42 | 19.53 | 6,040,713 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.85 | 18.77 | 19.74 | 8,200,065 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.03 | 18.22 | 18.55 | 7,164,614 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.05 | 18.57 | 3,947,420 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.41 | 17.91 | 18.12 | 3,064,388 | +0.11(+0.59%) |
Feb 14, 2005 | 18.09 | 18.31 | 17.71 | 18.02 | 4,445,930 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.14 | 17.27 | 18.00 | 5,342,710 | +0.71(+4.08%) |
Feb 10, 2005 | 16.78 | 17.32 | 16.61 | 17.29 | 4,463,936 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.96 | 16.45 | 16.60 | 2,119,454 | -0.02(-0.15%) |
Feb 08, 2005 | 16.36 | 16.78 | 16.12 | 16.63 | 2,735,754 | +0.22(+1.35%) |
Feb 07, 2005 | 16.87 | 16.91 | 16.19 | 16.41 | 2,301,783 | -0.35(-2.11%) |
Feb 04, 2005 | 16.95 | 17.04 | 16.68 | 16.76 | 2,685,186 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.51 | 16.88 | 2,784,814 | +0.16(+0.98%) |
Feb 02, 2005 | 16.19 | 16.75 | 16.08 | 16.72 | 2,643,032 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.19 | 2,028,490 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,056,966 | +0.22(+1.41%) |
Jan 28, 2005 | 16.00 | 16.00 | 15.64 | 15.74 | 1,395,173 | -0.30(-1.89%) |
Jan 27, 2005 | 15.68 | 16.13 | 15.64 | 16.05 | 2,459,548 | +0.29(+1.82%) |
Jan 26, 2005 | 15.27 | 15.83 | 15.22 | 15.76 | 3,941,683 | +0.29(+1.86%) |
Jan 25, 2005 | 15.50 | 15.80 | 15.14 | 15.47 | 2,777,270 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,419,634 | -0.08(-0.53%) |
Jan 21, 2005 | 15.64 | 16.10 | 15.58 | 15.59 | 2,292,991 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.82 | 15.22 | 15.53 | 2,474,834 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.85 | 15.41 | 15.54 | 3,521,631 | +0.15(+0.96%) |
Jan 18, 2005 | 15.58 | 15.60 | 15.18 | 15.39 | 2,574,793 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.22 | 14.88 | 15.20 | 2,235,388 | +0.07(+0.43%) |
Jan 13, 2005 | 14.93 | 15.36 | 14.87 | 15.13 | 3,832,129 | +0.29(+1.94%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.85 | 3,756,453 | +0.11(+0.72%) |
Jan 11, 2005 | 14.85 | 14.89 | 14.59 | 14.74 | 1,819,498 | -0.03(-0.22%) |
Jan 10, 2005 | 14.61 | 15.00 | 14.53 | 14.77 | 2,552,934 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.08 | 14.43 | 4,929,833 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.26 | 14.80 | 5,477,327 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.09 | 14.77 | 14.79 | 2,910,315 | -0.08(-0.55%) |
Jan 04, 2005 | 15.08 | 15.31 | 14.82 | 14.87 | 4,162,776 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.98 | 15.07 | 5,514,701 | -0.89(-5.60%) |
Dec 31, 2004 | 16.05 | 16.16 | 15.93 | 15.96 | 932,064 | +0.02(+0.10%) |
Dec 30, 2004 | 16.17 | 16.18 | 15.86 | 15.95 | 780,253 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.90 | 16.13 | 1,509,456 | +0.21(+1.29%) |
Dec 28, 2004 | 15.76 | 16.08 | 15.76 | 15.92 | 2,058,826 | +0.19(+1.20%) |
Dec 27, 2004 | 16.17 | 16.23 | 15.62 | 15.73 | 1,958,797 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,084 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.46 | 15.68 | 16.09 | 2,432,018 | -0.29(-1.75%) |
Dec 21, 2004 | 16.17 | 16.39 | 16.05 | 16.37 | 1,972,443 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.08 | 3,575,106 | +0.35(+2.24%) |
Dec 17, 2004 | 16.05 | 16.44 | 15.73 | 15.73 | 12,227,223 | -0.09(-0.57%) |
Dec 16, 2004 | 15.95 | 16.08 | 15.66 | 15.82 | 3,593,260 | -0.11(-0.72%) |
Dec 15, 2004 | 15.67 | 15.94 | 15.50 | 15.93 | 2,389,861 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.30 | 15.57 | 1,795,168 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.30 | 2,850,655 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.64 | 15.11 | 15.35 | 2,264,368 | -0.11(-0.74%) |
Dec 09, 2004 | 15.18 | 15.55 | 15.10 | 15.46 | 2,163,729 | +0.34(+2.28%) |
Dec 08, 2004 | 14.86 | 15.31 | 14.69 | 15.12 | 2,277,526 | +0.17(+1.15%) |
Dec 07, 2004 | 15.35 | 15.42 | 14.90 | 14.95 | 2,243,655 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.44 | 2,596,499 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.03 | 15.42 | 1,551,978 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.76 | 15.37 | 4,887,794 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.46 | 15.58 | 15.76 | 3,730,085 | -0.66(-4.04%) |
Nov 30, 2004 | 16.42 | 16.66 | 16.31 | 16.42 | 2,117,674 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.78 | 15.95 | 16.46 | 2,624,644 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.69 | 16.44 | 16.59 | 1,241,656 | +0.10(+0.60%) |
Nov 24, 2004 | 16.42 | 16.50 | 16.10 | 16.49 | 2,886,353 | +0.10(+0.60%) |
Nov 23, 2004 | 16.18 | 16.47 | 16.13 | 16.39 | 3,598,134 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,076,980 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,640,096 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,048,449 | +0.66(+4.26%) |
Nov 17, 2004 | 14.90 | 15.41 | 14.86 | 15.40 | 2,981,387 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.22 | 14.90 | 15.05 | 1,830,014 | +0.06(+0.38%) |
Nov 15, 2004 | 15.49 | 15.58 | 14.82 | 15.00 | 4,156,885 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.82 | 1,848,289 | +0.33(+2.12%) |
Nov 11, 2004 | 15.53 | 15.56 | 15.17 | 15.49 | 1,811,494 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 15.00 | 15.41 | 2,200,890 | +0.23(+1.51%) |
Nov 09, 2004 | 15.04 | 15.26 | 14.81 | 15.18 | 2,527,173 | +0.06(+0.38%) |
Nov 08, 2004 | 15.72 | 15.78 | 15.08 | 15.13 | 3,326,312 | -0.65(-4.11%) |
Nov 05, 2004 | 16.05 | 16.06 | 15.63 | 15.78 | 2,702,864 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.13 | 15.68 | 15.68 | 3,042,672 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,537,945 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.31 | 15.45 | 2,480,266 | -0.24(-1.52%) |
Nov 01, 2004 | 16.00 | 16.10 | 15.59 | 15.69 | 2,497,201 | -0.09(-0.57%) |
Oct 29, 2004 | 15.71 | 15.87 | 15.36 | 15.78 | 2,259,738 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,354,335 | -0.43(-2.67%) |
Oct 27, 2004 | 16.42 | 16.70 | 15.76 | 15.99 | 3,705,839 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,231 | +0.39(+2.46%) |
Oct 25, 2004 | 16.08 | 16.19 | 15.73 | 15.98 | 1,158,562 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.42 | 15.97 | 16.14 | 1,539,307 | -0.18(-1.11%) |
Oct 21, 2004 | 16.14 | 16.41 | 15.97 | 16.32 | 1,505,436 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,287,761 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.68 | 15.30 | 15.42 | 2,029,219 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.04 | 15.39 | 15.54 | 2,837,496 | +0.01(+0.05%) |
Oct 15, 2004 | 15.67 | 15.80 | 15.39 | 15.53 | 1,823,069 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.76 | 15.11 | 15.52 | 2,947,638 | +0.34(+2.27%) |
Oct 13, 2004 | 15.54 | 15.54 | 14.65 | 15.18 | 5,442,403 | -0.38(-2.43%) |
Oct 12, 2004 | 16.04 | 16.27 | 15.53 | 15.55 | 2,713,221 | -0.53(-3.32%) |
Oct 11, 2004 | 16.55 | 16.62 | 16.00 | 16.09 | 2,105,369 | -0.30(-1.80%) |
Oct 08, 2004 | 16.31 | 16.51 | 16.05 | 16.38 | 2,818,246 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.17 | 16.26 | 2,887,937 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.81 | 16.47 | 4,348,902 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 16.00 | 15.80 | 15.84 | 2,441,399 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.09 | 15.73 | 15.85 | 1,982,433 | -0.17(-1.08%) |
Oct 01, 2004 | 15.78 | 16.13 | 15.55 | 16.02 | 2,544,353 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,182 | +0.05(+0.32%) |
Sep 29, 2004 | 15.91 | 15.96 | 15.40 | 15.60 | 2,348,680 | -0.27(-1.71%) |
Sep 28, 2004 | 15.86 | 15.96 | 15.60 | 15.87 | 1,713,901 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,747,680 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.32 | 15.62 | 16.08 | 2,671,065 | +0.41(+2.62%) |
Sep 23, 2004 | 15.68 | 15.83 | 15.45 | 15.67 | 1,590,966 | -0.04(-0.26%) |
Sep 22, 2004 | 15.76 | 15.85 | 15.55 | 15.71 | 2,372,560 | -0.07(-0.42%) |
Sep 21, 2004 | 15.58 | 15.79 | 15.41 | 15.78 | 2,114,872 | +0.24(+1.53%) |
Sep 20, 2004 | 15.59 | 15.86 | 15.50 | 15.54 | 2,185,173 | -0.02(-0.11%) |
Sep 17, 2004 | 15.45 | 15.60 | 15.39 | 15.55 | 2,479,169 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.45 | 15.05 | 15.35 | 2,801,919 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.23 | 2,835,912 | +0.16(+1.09%) |
Sep 14, 2004 | 14.86 | 15.19 | 14.79 | 15.06 | 2,820,317 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.95 | 14.68 | 14.88 | 1,924,438 | +0.28(+1.91%) |
Sep 10, 2004 | 14.80 | 14.86 | 14.54 | 14.60 | 1,518,838 | -0.25(-1.71%) |
Sep 09, 2004 | 14.45 | 14.88 | 14.45 | 14.86 | 2,028,488 | +0.39(+2.72%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.44 | 14.46 | 1,760,687 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.99 | 14.48 | 14.70 | 1,795,533 | -0.11(-0.72%) |
Sep 03, 2004 | 14.62 | 14.90 | 14.48 | 14.81 | 1,272,115 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.53 | 14.60 | 1,617,649 | -0.02(-0.17%) |
Sep 01, 2004 | 14.28 | 14.64 | 14.13 | 14.63 | 2,282,034 | +0.41(+2.89%) |
Aug 31, 2004 | 13.94 | 14.25 | 13.85 | 14.22 | 1,765,439 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,190 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.16 | 13.94 | 14.13 | 1,669,918 | +0.11(+0.76%) |
Aug 26, 2004 | 13.66 | 14.08 | 13.53 | 14.03 | 2,766,952 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.66 | 12.89 | 13.63 | 3,075,934 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.58 | 12.89 | 13.09 | 4,780,698 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.76 | 13.34 | 13.46 | 1,239,341 | -0.19(-1.38%) |
Aug 20, 2004 | 13.67 | 13.91 | 13.51 | 13.65 | 2,089,529 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.67 | 13.13 | 13.42 | 2,521,569 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,121 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.88 | 13.07 | 2,958,603 | -0.48(-3.51%) |
Aug 16, 2004 | 13.53 | 13.71 | 13.34 | 13.54 | 1,019,788 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.29 | 13.44 | 1,145,159 | +0.16(+1.17%) |
Aug 12, 2004 | 13.57 | 13.71 | 13.19 | 13.28 | 1,734,370 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.48 | 13.61 | 1,846,218 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.03 | 13.71 | 13.83 | 1,723,770 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.75 | 2,746,117 | +0.22(+1.64%) |
Aug 06, 2004 | 13.67 | 13.93 | 13.37 | 13.53 | 3,655,763 | -0.29(-2.08%) |
Aug 05, 2004 | 14.25 | 14.40 | 13.67 | 13.81 | 2,955,070 | -0.44(-3.05%) |
Aug 04, 2004 | 14.76 | 14.81 | 14.24 | 14.25 | 1,796,630 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.85 | 14.53 | 14.72 | 1,981,702 | +0.19(+1.30%) |
Aug 02, 2004 | 14.90 | 14.99 | 14.38 | 14.53 | 3,118,699 | -0.44(-2.91%) |
Jul 30, 2004 | 14.90 | 15.09 | 14.86 | 14.96 | 1,510,797 | +0.07(+0.50%) |
Jul 29, 2004 | 14.77 | 15.06 | 14.22 | 14.89 | 4,230,719 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,963,477 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,448,272 | +0.44(+3.11%) |
Jul 26, 2004 | 14.04 | 14.30 | 13.83 | 13.98 | 3,341,907 | -0.01(-0.06%) |
Jul 23, 2004 | 14.17 | 14.28 | 13.98 | 13.99 | 1,834,400 | -0.25(-1.73%) |
Jul 22, 2004 | 14.44 | 14.44 | 14.01 | 14.23 | 2,489,282 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.31 | 14.32 | 3,909,431 | -0.29(-1.97%) |
Jul 20, 2004 | 14.72 | 14.75 | 14.29 | 14.61 | 3,226,892 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.72 | 14.47 | 14.65 | 4,868,665 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.72 | 14.26 | 14.47 | 4,046,499 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.35 | 13.59 | 14.26 | 4,329,165 | +0.44(+3.21%) |
Jul 14, 2004 | 13.34 | 13.89 | 13.27 | 13.81 | 3,220,434 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.25 | 13.42 | 1,966,594 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.30 | 13.54 | 1,699,159 | -0.21(-1.55%) |
Jul 09, 2004 | 13.70 | 13.77 | 13.42 | 13.76 | 1,409,671 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.48 | 13.61 | 2,343,806 | -0.17(-1.25%) |
Jul 07, 2004 | 13.85 | 14.00 | 13.62 | 13.78 | 2,690,802 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.81 | 2,360,377 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,040,844 | +0.12(+0.90%) |
Jul 01, 2004 | 13.81 | 13.82 | 13.39 | 13.73 | 2,059,070 | +6.88(+100.30%) |
Jun 30, 2004 | 6.800 | 6.870 | 6.771 | 6.855 | 3,678,303 | +0.05(+0.75%) |
Jun 29, 2004 | 6.658 | 6.874 | 6.607 | 6.804 | 2,761,347 | +0.11(+1.69%) |
Jun 28, 2004 | 6.874 | 6.876 | 6.642 | 6.691 | 2,554,953 | -0.15(-2.22%) |
Jun 25, 2004 | 6.769 | 6.843 | 6.734 | 6.843 | 3,681,715 | +0.08(+1.18%) |
Jun 24, 2004 | 6.876 | 6.933 | 6.706 | 6.763 | 3,973,640 | -0.11(-1.61%) |
Jun 23, 2004 | 6.792 | 6.876 | 6.636 | 6.874 | 4,850,146 | +0.09(+1.25%) |
Jun 22, 2004 | 6.644 | 6.792 | 6.572 | 6.789 | 3,303,041 | +0.16(+2.40%) |
Jun 21, 2004 | 6.749 | 6.763 | 6.613 | 6.630 | 2,287,152 | -0.07(-1.01%) |
Jun 18, 2004 | 6.695 | 6.782 | 6.603 | 6.697 | 3,223,358 | -0.04(-0.61%) |
Jun 17, 2004 | 6.605 | 6.804 | 6.539 | 6.738 | 3,928,560 | +0.10(+1.45%) |
Jun 16, 2004 | 6.422 | 6.699 | 6.412 | 6.642 | 6,064,632 | +0.27(+4.25%) |
Jun 15, 2004 | 6.207 | 6.404 | 6.199 | 6.371 | 6,341,449 | +0.27(+4.51%) |
Jun 14, 2004 | 6.129 | 6.166 | 6.061 | 6.096 | 3,260,641 | -0.03(-0.57%) |
Jun 10, 2004 | 6.090 | 6.174 | 6.078 | 6.131 | 3,609,099 | +0.09(+1.46%) |
Jun 09, 2004 | 6.123 | 6.156 | 5.967 | 6.043 | 4,052,347 | -0.07(-1.17%) |
Jun 08, 2004 | 6.170 | 6.242 | 6.098 | 6.115 | 3,562,557 | -0.04(-0.60%) |
Jun 07, 2004 | 6.092 | 6.170 | 5.979 | 6.152 | 3,775,774 | +0.10(+1.66%) |
Jun 04, 2004 | 6.250 | 6.269 | 6.014 | 6.051 | 6,586,344 | -0.18(-2.96%) |
Jun 03, 2004 | 6.383 | 6.468 | 6.221 | 6.236 | 3,681,958 | -0.15(-2.38%) |
Jun 02, 2004 | 6.371 | 6.441 | 6.332 | 6.388 | 3,341,542 | +0.02(+0.35%) |