Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.18 | 19.38 | 18.99 | 18.99 | 941,359 | -0.19(-1.00%) |
Jun 29, 2005 | 19.40 | 19.44 | 19.08 | 19.18 | 939,083 | -0.15(-0.78%) |
Jun 28, 2005 | 19.58 | 19.58 | 19.18 | 19.33 | 1,125,717 | -0.20(-1.01%) |
Jun 27, 2005 | 19.53 | 19.64 | 19.31 | 19.53 | 989,914 | -0.11(-0.54%) |
Jun 24, 2005 | 19.64 | 19.85 | 19.36 | 19.63 | 3,304,470 | +0.03(+0.17%) |
Jun 23, 2005 | 19.64 | 19.94 | 19.57 | 19.60 | 960,326 | -0.03(-0.17%) |
Jun 22, 2005 | 19.74 | 19.88 | 19.53 | 19.63 | 2,246,882 | -0.07(-0.37%) |
Jun 21, 2005 | 19.61 | 19.77 | 19.60 | 19.71 | 682,197 | +0.01(+0.03%) |
Jun 20, 2005 | 19.71 | 19.76 | 19.61 | 19.70 | 666,720 | -0.06(-0.30%) |
Jun 17, 2005 | 19.77 | 19.88 | 19.67 | 19.76 | 1,360,753 | -0.05(-0.23%) |
Jun 16, 2005 | 19.82 | 20.02 | 19.65 | 19.80 | 887,342 | -0.01(-0.03%) |
Jun 15, 2005 | 19.53 | 19.88 | 19.47 | 19.81 | 1,207,046 | +0.28(+1.45%) |
Jun 14, 2005 | 19.46 | 19.54 | 19.31 | 19.53 | 824,524 | +0.06(+0.30%) |
Jun 13, 2005 | 19.59 | 19.69 | 19.31 | 19.47 | 797,971 | -0.14(-0.74%) |
Jun 10, 2005 | 19.41 | 19.65 | 19.28 | 19.61 | 438,360 | +0.28(+1.43%) |
Jun 09, 2005 | 19.34 | 19.37 | 19.14 | 19.34 | 699,798 | -0.02(-0.10%) |
Jun 08, 2005 | 19.44 | 19.52 | 19.22 | 19.36 | 534,863 | +0.06(+0.31%) |
Jun 07, 2005 | 19.55 | 19.75 | 19.26 | 19.30 | 1,135,579 | -0.17(-0.88%) |
Jun 06, 2005 | 19.30 | 19.73 | 19.21 | 19.47 | 826,952 | +0.17(+0.89%) |
Jun 03, 2005 | 19.40 | 19.57 | 19.17 | 19.30 | 922,089 | -0.11(-0.54%) |
Jun 02, 2005 | 19.38 | 19.48 | 19.28 | 19.40 | 1,140,132 | -0.04(-0.20%) |
Jun 01, 2005 | 19.25 | 19.63 | 19.22 | 19.44 | 426,221 | +0.24(+1.24%) |
May 31, 2005 | 19.15 | 19.37 | 19.09 | 19.20 | 638,346 | +0.11(+0.59%) |
May 27, 2005 | 18.99 | 19.20 | 18.99 | 19.09 | 500,723 | +0.12(+0.63%) |
May 26, 2005 | 18.78 | 19.11 | 18.78 | 18.97 | 906,309 | +0.19(+1.02%) |
May 25, 2005 | 18.71 | 18.88 | 18.53 | 18.78 | 764,741 | +0.15(+0.78%) |
May 24, 2005 | 18.45 | 18.75 | 18.42 | 18.64 | 1,106,598 | +0.27(+1.47%) |
May 23, 2005 | 18.09 | 18.41 | 18.04 | 18.37 | 799,943 | +0.35(+1.94%) |
May 20, 2005 | 18.01 | 18.10 | 17.88 | 18.02 | 889,011 | +0.05(+0.29%) |
May 19, 2005 | 18.10 | 18.12 | 17.85 | 17.97 | 734,849 | -0.15(-0.80%) |
May 18, 2005 | 18.38 | 18.38 | 17.97 | 18.11 | 1,061,230 | -0.03(-0.15%) |
May 17, 2005 | 17.79 | 18.16 | 17.70 | 18.14 | 575,224 | +0.24(+1.36%) |
May 16, 2005 | 18.01 | 18.11 | 17.66 | 17.89 | 846,829 | -0.03(-0.15%) |
May 13, 2005 | 18.39 | 18.39 | 17.53 | 17.92 | 765,196 | -0.42(-2.26%) |
May 12, 2005 | 18.53 | 18.64 | 18.24 | 18.33 | 340,947 | -0.20(-1.10%) |
May 11, 2005 | 18.51 | 18.72 | 18.39 | 18.54 | 723,621 | +0.02(+0.11%) |
May 10, 2005 | 18.61 | 18.76 | 18.45 | 18.52 | 650,636 | -0.16(-0.85%) |
May 09, 2005 | 18.12 | 18.70 | 18.03 | 18.68 | 1,032,552 | +0.01(+0.04%) |
May 06, 2005 | 18.73 | 18.88 | 18.58 | 18.67 | 485,398 | -0.01(-0.04%) |
May 05, 2005 | 18.62 | 18.84 | 18.53 | 18.68 | 471,135 | -0.09(-0.49%) |
May 04, 2005 | 18.47 | 18.83 | 18.41 | 18.77 | 675,066 | +0.38(+2.04%) |
May 03, 2005 | 18.58 | 18.58 | 18.29 | 18.39 | 756,547 | -0.18(-0.99%) |
May 02, 2005 | 18.33 | 18.58 | 18.31 | 18.58 | 714,517 | +0.36(+1.95%) |
Apr 29, 2005 | 18.35 | 18.36 | 17.99 | 18.22 | 766,258 | -0.11(-0.61%) |
Apr 28, 2005 | 18.45 | 18.52 | 18.19 | 18.33 | 864,127 | -0.18(-0.96%) |
Apr 27, 2005 | 17.95 | 18.62 | 17.86 | 18.51 | 1,419,778 | +0.69(+3.88%) |
Apr 26, 2005 | 17.81 | 18.01 | 17.60 | 17.82 | 717,096 | +0.01(+0.07%) |
Apr 25, 2005 | 17.91 | 17.96 | 17.56 | 17.81 | 994,315 | +0.07(+0.37%) |
Apr 22, 2005 | 17.79 | 17.79 | 17.56 | 17.74 | 679,011 | -0.02(-0.11%) |
Apr 21, 2005 | 17.83 | 17.93 | 17.69 | 17.76 | 533,042 | +0.17(+0.97%) |
Apr 20, 2005 | 17.87 | 17.87 | 17.50 | 17.59 | 545,333 | -0.28(-1.59%) |
Apr 19, 2005 | 17.72 | 17.96 | 17.68 | 17.87 | 1,012,826 | +0.30(+1.73%) |
Apr 18, 2005 | 17.47 | 17.75 | 17.21 | 17.57 | 723,317 | +0.10(+0.57%) |
Apr 15, 2005 | 17.83 | 17.83 | 17.47 | 17.47 | 684,170 | -0.36(-2.03%) |
Apr 14, 2005 | 17.96 | 18.01 | 17.76 | 17.83 | 522,724 | -0.19(-1.06%) |
Apr 13, 2005 | 18.10 | 18.22 | 17.91 | 18.02 | 664,748 | +0.03(+0.18%) |
Apr 12, 2005 | 17.99 | 18.08 | 17.83 | 17.99 | 979,293 | +0.00(+0.00%) |
Apr 11, 2005 | 17.82 | 18.11 | 17.72 | 17.99 | 844,705 | +0.15(+0.85%) |
Apr 08, 2005 | 17.94 | 17.97 | 17.79 | 17.84 | 379,184 | -0.07(-0.37%) |
Apr 07, 2005 | 17.80 | 17.99 | 17.70 | 17.91 | 537,139 | +0.08(+0.44%) |
Apr 06, 2005 | 17.88 | 17.92 | 17.76 | 17.83 | 438,664 | -0.02(-0.11%) |
Apr 05, 2005 | 17.92 | 17.93 | 17.76 | 17.85 | 763,223 | +0.07(+0.37%) |
Apr 04, 2005 | 17.70 | 17.79 | 17.53 | 17.78 | 1,080,348 | +0.17(+0.97%) |
Apr 01, 2005 | 17.65 | 17.75 | 17.56 | 17.61 | 617,103 | +0.03(+0.15%) |
Mar 31, 2005 | 17.50 | 17.63 | 17.37 | 17.58 | 722,710 | +0.09(+0.49%) |
Mar 30, 2005 | 17.46 | 17.62 | 17.38 | 17.50 | 850,319 | +0.13(+0.76%) |
Mar 29, 2005 | 17.76 | 17.79 | 17.33 | 17.37 | 1,259,091 | -0.40(-2.23%) |
Mar 28, 2005 | 17.77 | 17.79 | 17.66 | 17.76 | 1,382,755 | +0.03(+0.19%) |
Mar 24, 2005 | 17.70 | 17.83 | 17.67 | 17.73 | 4,670,080 | +0.09(+0.52%) |
Mar 23, 2005 | 17.81 | 17.91 | 17.58 | 17.64 | 1,908,363 | -0.07(-0.37%) |
Mar 22, 2005 | 17.93 | 18.22 | 17.64 | 17.70 | 1,003,874 | -0.22(-1.25%) |
Mar 21, 2005 | 18.15 | 18.15 | 17.83 | 17.93 | 1,027,848 | -0.22(-1.23%) |
Mar 18, 2005 | 18.44 | 18.44 | 17.91 | 18.15 | 1,298,694 | -0.28(-1.54%) |
Mar 17, 2005 | 18.12 | 18.55 | 18.11 | 18.43 | 771,417 | +0.34(+1.86%) |
Mar 16, 2005 | 18.28 | 18.44 | 18.04 | 18.10 | 748,809 | -0.18(-0.97%) |
Mar 15, 2005 | 18.35 | 18.59 | 18.26 | 18.28 | 695,702 | -0.01(-0.04%) |
Mar 14, 2005 | 18.19 | 18.49 | 18.11 | 18.28 | 579,473 | +0.19(+1.06%) |
Mar 11, 2005 | 17.83 | 18.10 | 17.82 | 18.09 | 693,881 | +0.26(+1.44%) |
Mar 10, 2005 | 17.79 | 17.95 | 17.70 | 17.83 | 572,493 | +0.13(+0.74%) |
Mar 09, 2005 | 17.70 | 17.90 | 17.56 | 17.70 | 942,877 | +0.01(+0.04%) |
Mar 08, 2005 | 18.02 | 18.06 | 17.62 | 17.70 | 577,197 | -0.32(-1.79%) |
Mar 07, 2005 | 17.87 | 18.24 | 17.73 | 18.02 | 414,538 | +0.22(+1.26%) |
Mar 04, 2005 | 17.46 | 17.79 | 17.23 | 17.79 | 458,389 | +0.43(+2.47%) |
Mar 03, 2005 | 17.56 | 17.56 | 17.17 | 17.37 | 619,683 | -0.13(-0.72%) |
Mar 02, 2005 | 17.59 | 17.59 | 17.35 | 17.49 | 496,474 | -0.08(-0.45%) |
Mar 01, 2005 | 17.43 | 17.70 | 17.41 | 17.57 | 521,814 | +0.28(+1.60%) |
Feb 28, 2005 | 17.64 | 17.64 | 17.23 | 17.29 | 471,135 | -0.21(-1.20%) |
Feb 25, 2005 | 17.13 | 17.50 | 16.90 | 17.50 | 735,911 | +0.51(+3.03%) |
Feb 24, 2005 | 16.87 | 17.00 | 16.54 | 16.99 | 442,912 | +0.28(+1.70%) |
Feb 23, 2005 | 16.62 | 16.76 | 16.53 | 16.71 | 852,747 | +0.32(+1.97%) |
Feb 22, 2005 | 17.00 | 17.00 | 16.33 | 16.38 | 359,306 | -0.53(-3.16%) |
Feb 18, 2005 | 17.14 | 17.14 | 16.77 | 16.92 | 470,831 | -0.13(-0.77%) |
Feb 17, 2005 | 17.25 | 17.25 | 16.96 | 17.05 | 395,571 | -0.19(-1.11%) |
Feb 16, 2005 | 17.33 | 17.33 | 17.13 | 17.24 | 402,096 | -0.05(-0.30%) |
Feb 15, 2005 | 17.35 | 17.40 | 17.19 | 17.29 | 289,964 | -0.07(-0.38%) |
Feb 14, 2005 | 17.16 | 17.37 | 17.16 | 17.36 | 233,063 | +0.10(+0.57%) |
Feb 11, 2005 | 17.35 | 17.35 | 17.09 | 17.26 | 331,387 | +0.06(+0.34%) |
Feb 10, 2005 | 17.06 | 17.20 | 16.92 | 17.20 | 351,265 | +0.30(+1.79%) |
Feb 09, 2005 | 17.23 | 17.23 | 16.86 | 16.90 | 333,815 | -0.30(-1.76%) |
Feb 08, 2005 | 17.12 | 17.25 | 17.06 | 17.20 | 383,432 | +0.21(+1.24%) |
Feb 07, 2005 | 17.19 | 17.19 | 16.85 | 16.99 | 345,954 | -0.05(-0.27%) |
Feb 04, 2005 | 16.83 | 17.04 | 16.74 | 17.04 | 384,191 | +0.36(+2.13%) |
Feb 03, 2005 | 16.57 | 16.68 | 16.48 | 16.68 | 290,874 | +0.14(+0.84%) |
Feb 02, 2005 | 16.53 | 16.73 | 16.44 | 16.54 | 339,884 | +0.04(+0.24%) |
Feb 01, 2005 | 16.77 | 16.83 | 16.47 | 16.50 | 468,403 | -0.13(-0.75%) |
Jan 31, 2005 | 16.54 | 16.69 | 16.46 | 16.63 | 600,412 | +0.36(+2.19%) |
Jan 28, 2005 | 16.27 | 16.34 | 16.15 | 16.27 | 271,301 | -0.13(-0.76%) |
Jan 27, 2005 | 16.50 | 16.63 | 16.34 | 16.40 | 467,493 | +0.01(+0.04%) |
Jan 26, 2005 | 16.15 | 16.41 | 16.05 | 16.39 | 366,438 | +0.39(+2.43%) |
Jan 25, 2005 | 16.24 | 16.34 | 15.91 | 16.00 | 594,798 | -0.07(-0.45%) |
Jan 24, 2005 | 16.08 | 16.23 | 15.98 | 16.07 | 315,607 | +0.12(+0.74%) |
Jan 21, 2005 | 16.30 | 16.34 | 15.94 | 15.96 | 519,993 | -0.20(-1.26%) |
Jan 20, 2005 | 16.23 | 16.36 | 15.94 | 16.16 | 533,498 | +0.03(+0.16%) |
Jan 19, 2005 | 16.41 | 16.41 | 16.08 | 16.13 | 316,973 | -0.18(-1.09%) |
Jan 18, 2005 | 16.23 | 16.32 | 16.00 | 16.31 | 256,734 | +0.24(+1.52%) |
Jan 14, 2005 | 16.05 | 16.21 | 15.90 | 16.07 | 316,366 | +0.11(+0.70%) |
Jan 13, 2005 | 15.99 | 16.14 | 15.90 | 15.96 | 482,515 | +0.08(+0.50%) |
Jan 12, 2005 | 15.99 | 15.99 | 15.71 | 15.88 | 400,123 | +0.02(+0.12%) |
Jan 11, 2005 | 16.09 | 16.09 | 15.81 | 15.86 | 495,412 | -0.22(-1.35%) |
Jan 10, 2005 | 16.25 | 16.25 | 16.00 | 16.07 | 536,987 | -0.01(-0.08%) |
Jan 07, 2005 | 16.32 | 16.32 | 15.93 | 16.09 | 648,816 | +0.00(+0.00%) |
Jan 06, 2005 | 16.09 | 16.09 | 15.91 | 16.09 | 524,090 | +0.13(+0.83%) |
Jan 05, 2005 | 16.31 | 16.31 | 15.92 | 15.96 | 554,133 | -0.24(-1.47%) |
Jan 04, 2005 | 16.59 | 16.59 | 16.19 | 16.19 | 514,531 | -0.24(-1.44%) |
Jan 03, 2005 | 16.86 | 16.90 | 16.32 | 16.43 | 497,385 | -0.24(-1.42%) |
Dec 31, 2004 | 16.74 | 16.74 | 16.55 | 16.67 | 298,613 | -0.11(-0.67%) |
Dec 30, 2004 | 16.57 | 16.79 | 16.48 | 16.78 | 1,244,070 | +0.20(+1.23%) |
Dec 29, 2004 | 16.61 | 16.63 | 16.53 | 16.57 | 305,744 | -0.04(-0.24%) |
Dec 28, 2004 | 16.61 | 16.63 | 16.52 | 16.61 | 394,054 | +0.01(+0.08%) |
Dec 27, 2004 | 16.81 | 16.83 | 16.57 | 16.60 | 161,597 | -0.15(-0.90%) |
Dec 23, 2004 | 16.74 | 16.81 | 16.70 | 16.75 | 304,530 | +0.02(+0.12%) |
Dec 22, 2004 | 16.71 | 16.88 | 16.71 | 16.73 | 348,078 | -0.05(-0.31%) |
Dec 21, 2004 | 16.69 | 16.90 | 16.64 | 16.79 | 366,893 | +0.18(+1.07%) |
Dec 20, 2004 | 16.53 | 16.72 | 16.51 | 16.61 | 470,679 | +0.09(+0.56%) |
Dec 17, 2004 | 16.77 | 16.77 | 16.52 | 16.52 | 1,427,213 | -0.31(-1.84%) |
Dec 16, 2004 | 16.81 | 16.87 | 16.67 | 16.83 | 634,097 | -0.01(-0.08%) |
Dec 15, 2004 | 16.85 | 16.89 | 16.74 | 16.84 | 681,287 | +0.03(+0.20%) |
Dec 14, 2004 | 16.89 | 16.98 | 16.74 | 16.81 | 628,938 | -0.10(-0.58%) |
Dec 13, 2004 | 16.99 | 17.10 | 16.87 | 16.90 | 534,256 | +0.03(+0.20%) |
Dec 10, 2004 | 16.81 | 16.95 | 16.64 | 16.87 | 758,216 | +0.07(+0.39%) |
Dec 09, 2004 | 16.86 | 17.00 | 16.77 | 16.81 | 838,787 | -0.19(-1.12%) |
Dec 08, 2004 | 16.87 | 17.00 | 16.85 | 17.00 | 436,994 | +0.23(+1.38%) |
Dec 07, 2004 | 16.93 | 17.03 | 16.61 | 16.77 | 464,003 | -0.17(-1.01%) |
Dec 06, 2004 | 16.97 | 17.02 | 16.74 | 16.94 | 484,639 | -0.07(-0.43%) |
Dec 03, 2004 | 16.81 | 17.06 | 16.73 | 17.01 | 505,882 | +0.20(+1.18%) |
Dec 02, 2004 | 16.80 | 16.98 | 16.75 | 16.81 | 534,256 | -0.13(-0.74%) |
Dec 01, 2004 | 16.60 | 17.00 | 16.58 | 16.94 | 768,534 | +0.17(+1.02%) |
Nov 30, 2004 | 17.01 | 17.04 | 16.74 | 16.77 | 430,015 | -0.29(-1.70%) |
Nov 29, 2004 | 17.10 | 17.21 | 16.77 | 17.06 | 280,405 | +0.02(+0.12%) |
Nov 26, 2004 | 17.00 | 17.10 | 16.99 | 17.04 | 86,336 | +0.03(+0.19%) |
Nov 24, 2004 | 16.77 | 17.05 | 16.73 | 17.00 | 196,799 | +0.18(+1.10%) |
Nov 23, 2004 | 16.72 | 16.99 | 16.69 | 16.82 | 378,728 | +0.03(+0.20%) |
Nov 22, 2004 | 16.29 | 16.79 | 16.29 | 16.79 | 355,210 | +0.42(+2.54%) |
Nov 19, 2004 | 16.54 | 16.54 | 16.25 | 16.37 | 199,530 | -0.20(-1.19%) |
Nov 18, 2004 | 16.36 | 16.57 | 16.27 | 16.57 | 272,514 | +0.14(+0.84%) |
Nov 17, 2004 | 16.48 | 16.62 | 16.33 | 16.43 | 252,637 | +0.05(+0.32%) |
Nov 16, 2004 | 16.34 | 16.51 | 16.34 | 16.38 | 250,361 | -0.13(-0.80%) |
Nov 15, 2004 | 16.71 | 16.71 | 16.37 | 16.51 | 534,863 | -0.10(-0.60%) |
Nov 12, 2004 | 16.50 | 16.61 | 16.32 | 16.61 | 624,690 | +0.05(+0.32%) |
Nov 11, 2004 | 16.27 | 16.56 | 16.27 | 16.56 | 201,958 | +0.18(+1.13%) |
Nov 10, 2004 | 16.44 | 16.44 | 16.30 | 16.37 | 290,116 | -0.04(-0.24%) |
Nov 09, 2004 | 16.02 | 16.48 | 16.02 | 16.41 | 433,049 | +0.31(+1.92%) |
Nov 08, 2004 | 16.11 | 16.27 | 16.10 | 16.10 | 221,380 | -0.04(-0.24%) |
Nov 05, 2004 | 15.92 | 16.18 | 15.85 | 16.14 | 349,292 | +0.28(+1.74%) |
Nov 04, 2004 | 15.75 | 16.00 | 15.72 | 15.86 | 497,688 | +0.03(+0.21%) |
Nov 03, 2004 | 15.84 | 15.92 | 15.75 | 15.83 | 484,487 | +0.30(+1.91%) |
Nov 02, 2004 | 15.77 | 15.91 | 15.48 | 15.53 | 463,851 | -0.22(-1.42%) |
Nov 01, 2004 | 15.36 | 15.76 | 15.28 | 15.76 | 489,191 | +0.42(+2.71%) |
Oct 29, 2004 | 15.40 | 15.48 | 15.26 | 15.34 | 316,973 | -0.15(-0.94%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.42 | 15.49 | 231,091 | -0.28(-1.80%) |
Oct 27, 2004 | 15.65 | 15.77 | 15.52 | 15.77 | 472,045 | +0.06(+0.38%) |
Oct 26, 2004 | 15.34 | 15.75 | 15.16 | 15.71 | 411,655 | +0.42(+2.71%) |
Oct 25, 2004 | 14.99 | 15.36 | 14.89 | 15.30 | 370,383 | +0.42(+2.79%) |
Oct 22, 2004 | 15.18 | 15.26 | 14.87 | 14.88 | 560,658 | -0.35(-2.29%) |
Oct 21, 2004 | 15.36 | 15.36 | 15.07 | 15.23 | 260,679 | -0.04(-0.26%) |
Oct 20, 2004 | 15.09 | 15.35 | 15.06 | 15.27 | 338,215 | +0.21(+1.40%) |
Oct 19, 2004 | 15.32 | 15.44 | 15.03 | 15.06 | 245,202 | -0.26(-1.68%) |
Oct 18, 2004 | 15.22 | 15.32 | 15.06 | 15.32 | 492,074 | +0.19(+1.26%) |
Oct 15, 2004 | 14.97 | 15.26 | 14.97 | 15.13 | 192,399 | +0.15(+1.01%) |
Oct 14, 2004 | 14.93 | 15.03 | 14.87 | 14.97 | 182,536 | +0.01(+0.09%) |
Oct 13, 2004 | 15.18 | 15.27 | 14.90 | 14.96 | 218,345 | -0.20(-1.35%) |
Oct 12, 2004 | 15.03 | 15.27 | 15.03 | 15.16 | 251,575 | +0.01(+0.04%) |
Oct 11, 2004 | 15.17 | 15.19 | 15.11 | 15.16 | 208,179 | -0.01(-0.09%) |
Oct 08, 2004 | 15.18 | 15.32 | 15.16 | 15.17 | 206,662 | -0.01(-0.09%) |
Oct 07, 2004 | 15.47 | 15.48 | 15.16 | 15.18 | 231,394 | -0.36(-2.29%) |
Oct 06, 2004 | 15.22 | 15.54 | 15.20 | 15.54 | 229,877 | +0.36(+2.39%) |
Oct 05, 2004 | 15.34 | 15.42 | 15.18 | 15.18 | 404,523 | -0.16(-1.07%) |
Oct 04, 2004 | 15.16 | 15.34 | 15.14 | 15.34 | 381,915 | +0.21(+1.39%) |
Oct 01, 2004 | 14.93 | 15.21 | 14.91 | 15.13 | 335,181 | +0.30(+2.00%) |
Sep 30, 2004 | 14.80 | 14.95 | 14.80 | 14.84 | 401,185 | -0.04(-0.27%) |
Sep 29, 2004 | 14.66 | 14.89 | 14.64 | 14.87 | 328,353 | +0.15(+0.98%) |
Sep 28, 2004 | 14.63 | 14.78 | 14.58 | 14.73 | 206,965 | +0.23(+1.59%) |
Sep 27, 2004 | 14.50 | 14.60 | 14.41 | 14.50 | 142,782 | -0.05(-0.32%) |
Sep 24, 2004 | 14.60 | 14.66 | 14.54 | 14.55 | 211,669 | +0.00(+0.00%) |
Sep 23, 2004 | 14.60 | 14.70 | 14.55 | 14.55 | 179,350 | -0.10(-0.67%) |
Sep 22, 2004 | 14.77 | 14.77 | 14.60 | 14.64 | 227,298 | -0.19(-1.29%) |
Sep 21, 2004 | 14.83 | 14.93 | 14.73 | 14.84 | 181,019 | +0.06(+0.40%) |
Sep 20, 2004 | 14.74 | 14.83 | 14.71 | 14.78 | 131,705 | +0.05(+0.36%) |
Sep 17, 2004 | 14.99 | 14.99 | 14.72 | 14.72 | 400,730 | -0.20(-1.32%) |
Sep 16, 2004 | 14.66 | 14.93 | 14.66 | 14.92 | 353,541 | +0.26(+1.80%) |
Sep 15, 2004 | 14.53 | 14.67 | 14.53 | 14.66 | 252,485 | +0.11(+0.77%) |
Sep 14, 2004 | 14.63 | 14.65 | 14.54 | 14.55 | 270,087 | -0.09(-0.63%) |
Sep 13, 2004 | 14.76 | 14.78 | 14.64 | 14.64 | 571,128 | -0.13(-0.85%) |
Sep 10, 2004 | 14.58 | 14.76 | 14.41 | 14.76 | 249,906 | +0.24(+1.68%) |
Sep 09, 2004 | 14.27 | 14.58 | 14.27 | 14.52 | 412,565 | +0.28(+1.94%) |
Sep 08, 2004 | 14.37 | 14.37 | 14.17 | 14.24 | 352,478 | -0.07(-0.51%) |
Sep 07, 2004 | 14.23 | 14.31 | 14.17 | 14.31 | 280,101 | +0.09(+0.65%) |
Sep 03, 2004 | 14.33 | 14.44 | 14.16 | 14.22 | 176,618 | -0.10(-0.69%) |
Sep 02, 2004 | 14.20 | 14.33 | 14.14 | 14.32 | 208,027 | +0.14(+0.98%) |
Sep 01, 2004 | 14.08 | 14.18 | 14.00 | 14.18 | 256,127 | +0.10(+0.70%) |
Aug 31, 2004 | 13.89 | 14.08 | 13.89 | 14.08 | 280,101 | +0.20(+1.47%) |
Aug 30, 2004 | 13.87 | 13.95 | 13.81 | 13.88 | 215,159 | -0.04(-0.28%) |
Aug 27, 2004 | 13.81 | 13.93 | 13.75 | 13.92 | 136,257 | +0.16(+1.20%) |
Aug 26, 2004 | 13.83 | 13.90 | 13.73 | 13.75 | 299,978 | -0.09(-0.62%) |
Aug 25, 2004 | 13.84 | 13.87 | 13.75 | 13.84 | 202,565 | +0.05(+0.38%) |
Aug 24, 2004 | 13.87 | 13.87 | 13.73 | 13.79 | 163,721 | +0.05(+0.34%) |
Aug 23, 2004 | 13.84 | 13.87 | 13.71 | 13.74 | 222,442 | -0.03(-0.24%) |
Aug 20, 2004 | 13.68 | 13.83 | 13.64 | 13.77 | 199,227 | +0.11(+0.77%) |
Aug 19, 2004 | 13.77 | 13.83 | 13.65 | 13.67 | 248,844 | -0.14(-1.05%) |
Aug 18, 2004 | 13.62 | 13.87 | 13.60 | 13.81 | 368,411 | +0.20(+1.45%) |
Aug 17, 2004 | 13.81 | 13.81 | 13.60 | 13.62 | 374,176 | -0.10(-0.72%) |
Aug 16, 2004 | 13.50 | 13.72 | 13.46 | 13.71 | 290,267 | +0.25(+1.86%) |
Aug 13, 2004 | 13.58 | 13.64 | 13.43 | 13.46 | 312,269 | -0.13(-0.97%) |
Aug 12, 2004 | 13.63 | 13.71 | 13.58 | 13.60 | 366,135 | -0.13(-0.96%) |
Aug 11, 2004 | 13.68 | 13.74 | 13.56 | 13.73 | 358,244 | -0.03(-0.19%) |
Aug 10, 2004 | 13.77 | 13.87 | 13.68 | 13.75 | 339,126 | -0.02(-0.14%) |
Aug 09, 2004 | 13.86 | 13.86 | 13.70 | 13.77 | 271,604 | -0.01(-0.05%) |
Aug 06, 2004 | 13.77 | 13.98 | 13.75 | 13.78 | 469,162 | -0.06(-0.43%) |
Aug 05, 2004 | 13.84 | 14.04 | 13.81 | 13.84 | 493,591 | -0.04(-0.28%) |
Aug 04, 2004 | 13.61 | 13.92 | 13.55 | 13.88 | 587,818 | +0.14(+1.01%) |
Aug 03, 2004 | 13.70 | 13.84 | 13.54 | 13.74 | 433,201 | -0.03(-0.24%) |
Aug 02, 2004 | 13.64 | 13.79 | 13.53 | 13.77 | 421,062 | +0.04(+0.29%) |
Jul 30, 2004 | 13.91 | 13.97 | 13.68 | 13.73 | 419,393 | -0.17(-1.23%) |
Jul 29, 2004 | 13.77 | 13.91 | 13.70 | 13.91 | 352,630 | +0.20(+1.44%) |
Jul 28, 2004 | 13.68 | 13.79 | 13.54 | 13.71 | 438,208 | +0.07(+0.48%) |
Jul 27, 2004 | 13.64 | 13.70 | 13.56 | 13.64 | 358,700 | +0.07(+0.53%) |
Jul 26, 2004 | 13.51 | 13.73 | 13.49 | 13.57 | 755,485 | +0.05(+0.39%) |
Jul 23, 2004 | 13.62 | 13.69 | 13.47 | 13.52 | 551,554 | -0.11(-0.77%) |
Jul 22, 2004 | 13.79 | 13.87 | 13.58 | 13.62 | 400,730 | -0.16(-1.15%) |
Jul 21, 2004 | 14.17 | 14.20 | 13.78 | 13.78 | 645,174 | -0.43(-3.01%) |
Jul 20, 2004 | 13.79 | 14.21 | 13.79 | 14.21 | 433,808 | +0.42(+3.06%) |
Jul 19, 2004 | 13.61 | 13.83 | 13.55 | 13.79 | 461,424 | +0.28(+2.05%) |
Jul 16, 2004 | 13.62 | 13.64 | 13.45 | 13.51 | 335,332 | -0.07(-0.49%) |
Jul 15, 2004 | 13.39 | 13.67 | 13.37 | 13.58 | 259,769 | +0.18(+1.33%) |
Jul 14, 2004 | 13.32 | 13.53 | 13.25 | 13.40 | 167,514 | +0.07(+0.49%) |
Jul 13, 2004 | 13.39 | 13.41 | 13.28 | 13.33 | 198,013 | +0.02(+0.15%) |
Jul 12, 2004 | 13.35 | 13.41 | 13.24 | 13.31 | 260,527 | +0.00(+0.00%) |
Jul 09, 2004 | 13.44 | 13.46 | 13.25 | 13.31 | 332,146 | -0.09(-0.69%) |
Jul 08, 2004 | 13.60 | 13.70 | 13.40 | 13.40 | 399,061 | -0.28(-2.02%) |
Jul 07, 2004 | 13.68 | 13.77 | 13.64 | 13.68 | 268,266 | -0.03(-0.19%) |
Jul 06, 2004 | 13.61 | 13.77 | 13.58 | 13.71 | 342,160 | +0.05(+0.39%) |
Jul 02, 2004 | 13.54 | 13.73 | 13.54 | 13.66 | 179,653 | +0.13(+0.97%) |