Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.09 | 24.34 | 23.92 | 24.12 | 1,847,268 | +0.01(+0.04%) |
May 27, 2005 | 24.03 | 24.21 | 23.95 | 24.11 | 1,042,267 | -0.02(-0.08%) |
May 26, 2005 | 23.91 | 24.18 | 23.81 | 24.13 | 1,266,146 | +0.34(+1.41%) |
May 25, 2005 | 23.97 | 23.97 | 23.56 | 23.79 | 2,168,943 | -0.17(-0.72%) |
May 24, 2005 | 23.61 | 24.10 | 23.59 | 23.97 | 2,596,660 | +0.29(+1.21%) |
May 23, 2005 | 23.46 | 23.73 | 23.42 | 23.68 | 1,173,922 | +0.20(+0.86%) |
May 20, 2005 | 23.39 | 23.62 | 23.17 | 23.48 | 1,852,980 | +0.02(+0.08%) |
May 19, 2005 | 23.19 | 23.68 | 23.05 | 23.46 | 2,463,033 | +0.34(+1.45%) |
May 18, 2005 | 22.87 | 23.24 | 22.82 | 23.12 | 1,749,152 | +0.14(+0.63%) |
May 17, 2005 | 22.68 | 23.00 | 22.56 | 22.98 | 1,996,688 | +0.24(+1.05%) |
May 16, 2005 | 22.40 | 22.82 | 22.37 | 22.74 | 1,794,504 | +0.27(+1.19%) |
May 13, 2005 | 22.49 | 22.58 | 22.19 | 22.47 | 1,409,270 | +0.18(+0.82%) |
May 12, 2005 | 21.95 | 22.47 | 21.88 | 22.29 | 2,852,069 | +0.45(+2.06%) |
May 11, 2005 | 21.52 | 21.84 | 21.32 | 21.84 | 2,292,206 | +0.38(+1.79%) |
May 10, 2005 | 21.62 | 21.82 | 21.33 | 21.46 | 2,609,965 | -0.36(-1.67%) |
May 09, 2005 | 21.81 | 21.82 | 21.47 | 21.82 | 1,541,621 | +0.11(+0.49%) |
May 06, 2005 | 21.52 | 21.80 | 21.44 | 21.71 | 1,841,098 | +0.26(+1.21%) |
May 05, 2005 | 21.90 | 21.90 | 21.22 | 21.46 | 2,499,414 | -0.42(-1.93%) |
May 04, 2005 | 21.96 | 21.96 | 21.60 | 21.88 | 1,207,717 | +0.02(+0.09%) |
May 03, 2005 | 21.69 | 22.00 | 21.68 | 21.86 | 1,911,198 | +0.09(+0.40%) |
May 02, 2005 | 21.61 | 21.93 | 21.58 | 21.77 | 2,145,871 | +0.20(+0.93%) |
Apr 29, 2005 | 21.57 | 21.72 | 21.14 | 21.57 | 2,437,833 | +0.18(+0.85%) |
Apr 28, 2005 | 21.14 | 21.62 | 21.10 | 21.39 | 2,311,659 | +0.12(+0.54%) |
Apr 27, 2005 | 21.16 | 21.46 | 21.00 | 21.27 | 2,306,356 | +0.05(+0.23%) |
Apr 26, 2005 | 21.50 | 21.82 | 21.18 | 21.23 | 2,440,368 | -0.21(-0.98%) |
Apr 25, 2005 | 21.57 | 21.72 | 21.28 | 21.44 | 2,809,744 | +0.03(+0.13%) |
Apr 22, 2005 | 21.82 | 21.98 | 21.23 | 21.41 | 2,105,507 | -0.58(-2.66%) |
Apr 21, 2005 | 21.62 | 22.08 | 20.48 | 21.99 | 5,743,063 | -0.12(-0.52%) |
Apr 20, 2005 | 22.05 | 22.70 | 21.69 | 22.11 | 2,636,807 | +0.08(+0.35%) |
Apr 19, 2005 | 21.48 | 22.42 | 21.38 | 22.03 | 2,544,299 | +0.65(+3.05%) |
Apr 18, 2005 | 21.43 | 21.49 | 20.85 | 21.38 | 1,829,168 | +0.09(+0.40%) |
Apr 15, 2005 | 21.69 | 21.97 | 21.07 | 21.29 | 2,219,802 | -0.76(-3.43%) |
Apr 14, 2005 | 22.48 | 22.61 | 22.00 | 22.05 | 1,678,795 | -0.30(-1.33%) |
Apr 13, 2005 | 22.72 | 22.86 | 22.24 | 22.35 | 924,568 | -0.42(-1.85%) |
Apr 12, 2005 | 22.72 | 22.85 | 22.23 | 22.77 | 1,684,832 | -0.01(-0.04%) |
Apr 11, 2005 | 22.85 | 22.92 | 22.69 | 22.78 | 1,512,463 | +0.07(+0.30%) |
Apr 08, 2005 | 22.52 | 22.84 | 22.52 | 22.71 | 1,974,855 | +0.21(+0.94%) |
Apr 07, 2005 | 22.13 | 22.50 | 22.10 | 22.50 | 1,323,232 | +0.40(+1.82%) |
Apr 06, 2005 | 22.06 | 22.62 | 22.06 | 22.10 | 1,745,561 | +0.05(+0.22%) |
Apr 05, 2005 | 22.02 | 22.15 | 21.81 | 22.05 | 1,945,144 | +0.16(+0.74%) |
Apr 04, 2005 | 22.13 | 22.29 | 21.86 | 21.89 | 2,594,142 | -0.35(-1.59%) |
Apr 01, 2005 | 22.95 | 23.34 | 22.13 | 22.24 | 2,382,693 | -0.59(-2.60%) |
Mar 31, 2005 | 22.80 | 22.95 | 22.45 | 22.84 | 1,438,694 | +0.15(+0.68%) |
Mar 30, 2005 | 22.19 | 22.72 | 22.07 | 22.68 | 1,093,448 | +0.56(+2.51%) |
Mar 29, 2005 | 22.50 | 22.58 | 21.94 | 22.13 | 2,162,472 | -0.49(-2.16%) |
Mar 28, 2005 | 22.64 | 22.88 | 22.54 | 22.62 | 2,039,128 | -0.07(-0.30%) |
Mar 24, 2005 | 22.39 | 22.86 | 22.27 | 22.68 | 2,493,972 | +0.35(+1.59%) |
Mar 23, 2005 | 22.19 | 22.56 | 22.17 | 22.33 | 1,447,651 | +0.02(+0.09%) |
Mar 22, 2005 | 22.54 | 22.67 | 22.28 | 22.31 | 2,499,764 | -0.23(-1.02%) |
Mar 21, 2005 | 22.17 | 22.59 | 22.17 | 22.54 | 1,795,613 | +0.28(+1.25%) |
Mar 18, 2005 | 22.11 | 22.26 | 21.93 | 22.26 | 2,569,588 | +0.15(+0.69%) |
Mar 17, 2005 | 22.55 | 22.57 | 21.77 | 22.11 | 2,738,040 | -0.42(-1.87%) |
Mar 16, 2005 | 22.77 | 22.97 | 22.40 | 22.53 | 3,156,507 | -0.29(-1.26%) |
Mar 15, 2005 | 22.83 | 23.11 | 22.59 | 22.82 | 3,223,303 | +0.04(+0.17%) |
Mar 14, 2005 | 22.35 | 22.83 | 22.33 | 22.78 | 2,099,797 | +0.35(+1.54%) |
Mar 11, 2005 | 22.82 | 22.82 | 22.20 | 22.43 | 2,745,784 | -0.38(-1.68%) |
Mar 10, 2005 | 22.77 | 22.97 | 22.39 | 22.82 | 2,825,790 | +0.18(+0.80%) |
Mar 09, 2005 | 22.63 | 23.01 | 22.53 | 22.63 | 1,992,340 | -0.16(-0.71%) |
Mar 08, 2005 | 22.40 | 23.01 | 22.32 | 22.80 | 2,914,260 | +0.24(+1.06%) |
Mar 07, 2005 | 22.06 | 22.70 | 21.87 | 22.56 | 3,982,041 | +0.53(+2.39%) |
Mar 04, 2005 | 22.39 | 22.40 | 21.73 | 22.03 | 1,816,325 | -0.12(-0.52%) |
Mar 03, 2005 | 22.53 | 22.75 | 22.05 | 22.15 | 2,856,961 | -0.41(-1.83%) |
Mar 02, 2005 | 21.56 | 22.58 | 21.50 | 22.56 | 5,399,517 | +0.78(+3.56%) |
Mar 01, 2005 | 21.58 | 21.85 | 21.58 | 21.78 | 2,427,732 | +0.21(+0.98%) |
Feb 28, 2005 | 21.11 | 21.62 | 20.90 | 21.57 | 3,897,120 | +0.47(+2.23%) |
Feb 25, 2005 | 20.77 | 21.22 | 20.71 | 21.10 | 2,092,669 | +0.38(+1.85%) |
Feb 24, 2005 | 20.23 | 20.84 | 20.15 | 20.72 | 1,664,258 | +0.41(+2.03%) |
Feb 23, 2005 | 20.23 | 20.53 | 20.01 | 20.31 | 1,636,804 | +0.11(+0.52%) |
Feb 22, 2005 | 20.39 | 20.58 | 20.16 | 20.20 | 1,805,541 | -0.45(-2.18%) |
Feb 18, 2005 | 20.61 | 20.73 | 20.21 | 20.65 | 1,548,957 | +0.06(+0.28%) |
Feb 17, 2005 | 20.73 | 20.93 | 20.43 | 20.59 | 2,179,544 | -0.18(-0.88%) |
Feb 16, 2005 | 20.76 | 20.98 | 20.63 | 20.77 | 1,878,773 | -0.11(-0.50%) |
Feb 15, 2005 | 20.28 | 21.17 | 20.27 | 20.88 | 2,970,375 | +0.57(+2.78%) |
Feb 14, 2005 | 20.51 | 20.61 | 20.21 | 20.31 | 2,254,136 | -0.26(-1.26%) |
Feb 11, 2005 | 20.61 | 20.73 | 20.32 | 20.57 | 1,797,569 | -0.04(-0.19%) |
Feb 10, 2005 | 20.75 | 21.04 | 20.33 | 20.61 | 1,536,451 | -0.09(-0.42%) |
Feb 09, 2005 | 21.04 | 21.08 | 20.32 | 20.70 | 2,211,374 | -0.35(-1.68%) |
Feb 08, 2005 | 21.00 | 21.22 | 20.71 | 21.05 | 1,886,823 | +0.01(+0.05%) |
Feb 07, 2005 | 21.20 | 21.24 | 20.92 | 21.04 | 1,320,192 | -0.08(-0.36%) |
Feb 04, 2005 | 20.86 | 21.21 | 20.72 | 21.12 | 1,794,281 | +0.13(+0.64%) |
Feb 03, 2005 | 21.10 | 21.31 | 20.70 | 20.99 | 1,782,882 | -0.35(-1.66%) |
Feb 02, 2005 | 21.13 | 21.52 | 20.94 | 21.34 | 2,059,862 | +0.29(+1.37%) |
Feb 01, 2005 | 20.62 | 21.57 | 20.53 | 21.05 | 3,472,590 | +0.49(+2.38%) |
Jan 31, 2005 | 21.03 | 21.09 | 20.43 | 20.56 | 2,628,677 | -0.14(-0.69%) |
Jan 28, 2005 | 22.30 | 22.43 | 19.84 | 20.71 | 8,830,981 | -1.49(-6.70%) |
Jan 27, 2005 | 21.77 | 22.44 | 21.76 | 22.19 | 3,009,251 | +0.38(+1.76%) |
Jan 26, 2005 | 21.57 | 21.99 | 21.49 | 21.81 | 3,922,941 | +0.36(+1.70%) |
Jan 25, 2005 | 21.64 | 21.69 | 21.40 | 21.45 | 1,905,524 | +0.34(+1.59%) |
Jan 24, 2005 | 21.00 | 21.55 | 20.95 | 21.11 | 1,928,689 | +0.10(+0.46%) |
Jan 21, 2005 | 21.44 | 21.76 | 20.92 | 21.01 | 1,859,304 | -0.35(-1.62%) |
Jan 20, 2005 | 21.49 | 21.79 | 21.30 | 21.36 | 1,017,892 | -0.16(-0.76%) |
Jan 19, 2005 | 21.86 | 22.17 | 21.44 | 21.52 | 2,328,010 | -0.30(-1.36%) |
Jan 18, 2005 | 21.58 | 21.96 | 21.51 | 21.82 | 1,589,537 | +0.21(+0.98%) |
Jan 14, 2005 | 21.45 | 21.66 | 21.35 | 21.61 | 1,681,567 | +0.16(+0.76%) |
Jan 13, 2005 | 21.72 | 21.89 | 21.34 | 21.45 | 1,721,135 | -0.49(-2.23%) |
Jan 12, 2005 | 21.91 | 22.07 | 21.37 | 21.93 | 1,416,764 | +0.06(+0.26%) |
Jan 11, 2005 | 21.69 | 22.10 | 21.30 | 21.88 | 2,268,156 | +0.06(+0.26%) |
Jan 10, 2005 | 22.16 | 22.49 | 21.73 | 21.82 | 2,241,524 | -0.26(-1.17%) |
Jan 07, 2005 | 22.05 | 22.30 | 21.64 | 22.08 | 2,274,639 | +0.21(+0.96%) |
Jan 06, 2005 | 22.17 | 22.53 | 21.83 | 21.87 | 2,834,309 | -0.14(-0.65%) |
Jan 05, 2005 | 22.63 | 22.75 | 21.91 | 22.01 | 2,597,155 | -0.77(-3.37%) |
Jan 04, 2005 | 23.21 | 23.39 | 22.23 | 22.78 | 3,285,297 | -0.33(-1.41%) |
Jan 03, 2005 | 23.54 | 23.77 | 22.72 | 23.10 | 2,419,182 | -0.35(-1.47%) |
Dec 31, 2004 | 23.78 | 23.86 | 23.33 | 23.45 | 1,458,548 | -0.35(-1.45%) |
Dec 30, 2004 | 23.77 | 23.96 | 23.71 | 23.79 | 777,725 | -0.13(-0.56%) |
Dec 29, 2004 | 23.56 | 24.39 | 23.56 | 23.93 | 1,532,607 | +0.24(+1.01%) |
Dec 28, 2004 | 23.62 | 23.92 | 23.50 | 23.69 | 1,910,935 | +0.08(+0.32%) |
Dec 27, 2004 | 23.97 | 23.97 | 23.53 | 23.61 | 1,351,319 | -0.35(-1.44%) |
Dec 23, 2004 | 24.19 | 24.38 | 23.90 | 23.96 | 1,296,974 | -0.34(-1.38%) |
Dec 22, 2004 | 24.65 | 24.69 | 24.18 | 24.29 | 1,364,879 | -0.27(-1.09%) |
Dec 21, 2004 | 24.68 | 24.81 | 24.20 | 24.56 | 1,502,358 | +0.49(+2.03%) |
Dec 20, 2004 | 24.40 | 24.78 | 23.98 | 24.07 | 1,946,087 | -0.34(-1.37%) |
Dec 17, 2004 | 24.26 | 24.59 | 24.16 | 24.41 | 3,210,621 | +0.31(+1.27%) |
Dec 16, 2004 | 24.74 | 24.93 | 24.10 | 24.10 | 1,981,656 | -0.65(-2.63%) |
Dec 15, 2004 | 24.48 | 24.93 | 24.26 | 24.75 | 2,565,785 | +0.46(+1.89%) |
Dec 14, 2004 | 24.03 | 24.49 | 23.90 | 24.29 | 2,159,294 | +0.25(+1.04%) |
Dec 13, 2004 | 24.14 | 24.40 | 23.89 | 24.04 | 1,615,533 | +0.04(+0.16%) |
Dec 10, 2004 | 23.64 | 24.15 | 23.45 | 24.01 | 1,969,765 | +0.05(+0.20%) |
Dec 09, 2004 | 23.65 | 24.02 | 23.38 | 23.96 | 2,237,526 | +0.01(+0.04%) |
Dec 08, 2004 | 23.77 | 24.04 | 23.33 | 23.95 | 1,909,683 | +0.31(+1.30%) |
Dec 07, 2004 | 24.11 | 24.40 | 23.63 | 23.64 | 3,404,323 | -0.41(-1.71%) |
Dec 06, 2004 | 23.61 | 24.25 | 23.57 | 24.05 | 4,310,453 | +0.47(+1.99%) |
Dec 03, 2004 | 23.24 | 23.84 | 23.05 | 23.58 | 3,303,665 | +0.34(+1.44%) |
Dec 02, 2004 | 22.86 | 23.49 | 22.76 | 23.25 | 2,361,131 | +0.25(+1.08%) |
Dec 01, 2004 | 22.75 | 23.02 | 22.63 | 23.00 | 1,933,779 | +0.36(+1.61%) |
Nov 30, 2004 | 22.47 | 22.83 | 22.34 | 22.63 | 1,965,906 | +0.16(+0.72%) |
Nov 29, 2004 | 22.17 | 22.64 | 22.06 | 22.47 | 4,564,966 | +0.19(+0.86%) |
Nov 26, 2004 | 22.39 | 22.49 | 22.17 | 22.28 | 1,331,396 | -0.32(-1.43%) |
Nov 24, 2004 | 22.63 | 22.70 | 22.47 | 22.60 | 2,638,697 | +0.14(+0.63%) |
Nov 23, 2004 | 22.40 | 22.58 | 22.14 | 22.46 | 2,798,289 | -0.25(-1.10%) |
Nov 22, 2004 | 23.67 | 23.78 | 22.36 | 22.71 | 3,242,957 | -0.84(-3.58%) |
Nov 19, 2004 | 23.61 | 23.87 | 23.31 | 23.56 | 2,843,559 | -0.31(-1.29%) |
Nov 18, 2004 | 23.54 | 23.97 | 23.36 | 23.86 | 2,887,160 | +0.21(+0.89%) |
Nov 17, 2004 | 23.35 | 23.87 | 23.10 | 23.65 | 2,465,962 | +0.43(+1.86%) |
Nov 16, 2004 | 23.09 | 23.32 | 22.83 | 23.22 | 1,526,975 | -0.02(-0.08%) |
Nov 15, 2004 | 22.82 | 23.41 | 22.82 | 23.24 | 2,418,918 | +0.33(+1.42%) |
Nov 12, 2004 | 22.86 | 23.25 | 22.73 | 22.91 | 2,049,248 | -0.09(-0.37%) |
Nov 11, 2004 | 22.53 | 23.00 | 22.53 | 23.00 | 1,331,396 | +0.57(+2.52%) |
Nov 10, 2004 | 22.87 | 22.98 | 22.26 | 22.43 | 1,511,120 | -0.03(-0.13%) |
Nov 09, 2004 | 22.52 | 22.77 | 22.24 | 22.46 | 1,555,138 | -0.11(-0.47%) |
Nov 08, 2004 | 22.38 | 22.75 | 22.18 | 22.57 | 1,309,700 | -0.02(-0.09%) |
Nov 05, 2004 | 22.70 | 23.01 | 22.10 | 22.59 | 2,756,879 | -0.04(-0.17%) |
Nov 04, 2004 | 22.34 | 22.64 | 21.81 | 22.63 | 2,431,540 | +0.24(+1.06%) |
Nov 03, 2004 | 22.91 | 23.03 | 22.11 | 22.39 | 2,195,802 | -0.32(-1.43%) |
Nov 02, 2004 | 22.93 | 23.13 | 22.58 | 22.71 | 2,985,210 | -0.30(-1.29%) |
Nov 01, 2004 | 23.04 | 23.17 | 22.74 | 23.01 | 2,144,587 | -0.01(-0.04%) |
Oct 29, 2004 | 23.01 | 23.24 | 22.64 | 23.02 | 1,687,923 | -0.18(-0.79%) |
Oct 28, 2004 | 22.82 | 23.20 | 22.60 | 23.20 | 2,356,125 | +0.35(+1.51%) |
Oct 27, 2004 | 22.19 | 23.01 | 22.14 | 22.86 | 3,827,295 | +0.60(+2.71%) |
Oct 26, 2004 | 22.16 | 22.33 | 21.99 | 22.25 | 1,960,690 | +0.26(+1.18%) |
Oct 25, 2004 | 21.98 | 22.10 | 21.70 | 21.99 | 2,017,226 | -0.16(-0.74%) |
Oct 22, 2004 | 22.17 | 22.17 | 21.77 | 22.16 | 3,875,694 | +0.13(+0.61%) |
Oct 21, 2004 | 21.21 | 23.25 | 21.15 | 22.02 | 16,469,822 | +2.20(+11.07%) |
Oct 20, 2004 | 20.86 | 21.02 | 19.66 | 19.83 | 5,164,115 | -1.10(-5.27%) |
Oct 19, 2004 | 20.73 | 21.01 | 20.61 | 20.93 | 2,597,495 | +0.36(+1.77%) |
Oct 18, 2004 | 20.12 | 20.60 | 19.85 | 20.56 | 1,871,298 | +0.48(+2.39%) |
Oct 15, 2004 | 20.13 | 20.14 | 19.53 | 20.08 | 1,600,825 | +0.05(+0.24%) |
Oct 14, 2004 | 20.00 | 20.14 | 19.74 | 20.04 | 1,450,308 | -0.04(-0.19%) |
Oct 13, 2004 | 20.03 | 20.37 | 19.89 | 20.07 | 2,196,637 | +0.15(+0.77%) |
Oct 12, 2004 | 19.51 | 20.00 | 19.47 | 19.92 | 2,408,696 | +0.29(+1.46%) |
Oct 11, 2004 | 20.06 | 20.10 | 19.38 | 19.63 | 2,057,593 | +0.25(+1.29%) |
Oct 08, 2004 | 19.23 | 19.61 | 19.17 | 19.38 | 2,330,465 | +0.07(+0.35%) |
Oct 07, 2004 | 19.35 | 19.41 | 19.18 | 19.32 | 1,704,821 | -0.05(-0.25%) |
Oct 06, 2004 | 18.96 | 19.38 | 18.83 | 19.37 | 1,773,873 | +0.47(+2.49%) |
Oct 05, 2004 | 19.05 | 19.37 | 18.82 | 18.90 | 2,973,632 | -0.15(-0.81%) |
Oct 04, 2004 | 18.50 | 19.23 | 18.31 | 19.05 | 3,710,573 | +0.77(+4.19%) |
Oct 01, 2004 | 17.09 | 18.42 | 16.98 | 18.28 | 5,021,108 | +1.49(+8.85%) |
Sep 30, 2004 | 16.86 | 17.02 | 16.66 | 16.80 | 1,427,464 | -0.10(-0.57%) |
Sep 29, 2004 | 16.13 | 16.96 | 16.01 | 16.89 | 2,000,640 | +0.81(+5.01%) |
Sep 28, 2004 | 16.40 | 16.53 | 15.99 | 16.09 | 1,899,774 | -0.32(-1.93%) |
Sep 27, 2004 | 16.34 | 16.54 | 16.16 | 16.40 | 1,708,159 | +0.01(+0.06%) |
Sep 24, 2004 | 16.61 | 16.90 | 16.35 | 16.39 | 2,047,475 | -0.25(-1.50%) |
Sep 23, 2004 | 16.64 | 16.97 | 16.62 | 16.64 | 1,236,788 | -0.10(-0.57%) |
Sep 22, 2004 | 17.02 | 17.05 | 16.71 | 16.74 | 1,660,281 | -0.49(-2.84%) |
Sep 21, 2004 | 17.02 | 17.26 | 16.98 | 17.23 | 920,837 | +0.21(+1.24%) |
Sep 20, 2004 | 17.33 | 17.40 | 16.90 | 17.02 | 1,744,458 | -0.43(-2.47%) |
Sep 17, 2004 | 17.05 | 17.50 | 17.01 | 17.45 | 2,238,360 | +0.54(+3.17%) |
Sep 16, 2004 | 16.59 | 17.11 | 16.54 | 16.91 | 910,093 | +0.35(+2.14%) |
Sep 15, 2004 | 17.01 | 17.03 | 16.40 | 16.56 | 1,592,272 | -0.45(-2.65%) |
Sep 14, 2004 | 17.04 | 17.23 | 16.86 | 17.01 | 2,011,906 | -0.05(-0.28%) |
Sep 13, 2004 | 16.62 | 17.08 | 16.36 | 17.06 | 3,343,719 | +0.49(+2.95%) |
Sep 10, 2004 | 15.62 | 16.58 | 15.42 | 16.57 | 1,908,327 | +0.94(+6.01%) |
Sep 09, 2004 | 15.44 | 15.76 | 15.24 | 15.63 | 1,610,317 | +0.31(+2.00%) |
Sep 08, 2004 | 15.59 | 15.66 | 15.20 | 15.32 | 1,431,949 | -0.24(-1.54%) |
Sep 07, 2004 | 15.39 | 15.81 | 15.33 | 15.56 | 1,262,865 | +0.19(+1.25%) |
Sep 03, 2004 | 15.95 | 15.97 | 15.22 | 15.37 | 1,059,567 | -0.57(-3.55%) |
Sep 02, 2004 | 15.69 | 15.99 | 15.41 | 15.93 | 1,180,357 | +0.34(+2.15%) |
Sep 01, 2004 | 15.31 | 15.72 | 15.25 | 15.60 | 1,555,868 | +0.35(+2.26%) |
Aug 31, 2004 | 15.34 | 15.46 | 14.86 | 15.25 | 1,677,492 | -0.02(-0.13%) |
Aug 30, 2004 | 15.58 | 15.58 | 15.20 | 15.27 | 550,437 | -0.26(-1.67%) |
Aug 27, 2004 | 15.38 | 15.69 | 15.34 | 15.53 | 598,314 | +0.17(+1.12%) |
Aug 26, 2004 | 15.65 | 15.66 | 15.26 | 15.36 | 918,646 | -0.25(-1.60%) |
Aug 25, 2004 | 15.53 | 15.70 | 15.26 | 15.61 | 1,302,189 | +0.15(+0.99%) |
Aug 24, 2004 | 15.66 | 15.74 | 15.28 | 15.45 | 1,646,095 | -0.24(-1.53%) |
Aug 23, 2004 | 16.25 | 16.26 | 15.61 | 15.69 | 1,834,477 | -0.35(-2.21%) |
Aug 20, 2004 | 15.68 | 16.26 | 15.57 | 16.05 | 1,063,740 | +0.32(+2.01%) |
Aug 19, 2004 | 15.72 | 15.92 | 15.53 | 15.73 | 1,201,844 | -0.10(-0.61%) |
Aug 18, 2004 | 15.10 | 15.90 | 15.10 | 15.83 | 1,616,993 | +0.67(+4.43%) |
Aug 17, 2004 | 15.36 | 15.54 | 15.12 | 15.16 | 971,948 | -0.13(-0.88%) |
Aug 16, 2004 | 15.03 | 15.44 | 14.90 | 15.29 | 1,069,998 | +0.37(+2.51%) |
Aug 13, 2004 | 14.72 | 15.09 | 14.72 | 14.92 | 1,033,907 | +0.14(+0.97%) |
Aug 12, 2004 | 15.18 | 15.20 | 14.69 | 14.77 | 1,424,439 | -0.32(-2.10%) |
Aug 11, 2004 | 15.01 | 15.16 | 14.80 | 15.09 | 1,413,591 | -0.23(-1.50%) |
Aug 10, 2004 | 15.11 | 15.33 | 14.87 | 15.32 | 1,572,870 | +0.46(+3.10%) |
Aug 09, 2004 | 14.49 | 15.05 | 14.40 | 14.86 | 2,284,569 | +0.39(+2.72%) |
Aug 06, 2004 | 14.86 | 14.94 | 14.44 | 14.47 | 1,734,132 | -0.39(-2.64%) |
Aug 05, 2004 | 15.44 | 15.46 | 14.71 | 14.86 | 2,904,997 | -0.38(-2.52%) |
Aug 04, 2004 | 15.69 | 15.77 | 15.19 | 15.24 | 3,893,113 | -0.49(-3.11%) |
Aug 03, 2004 | 16.84 | 16.84 | 15.68 | 15.73 | 2,339,852 | -1.09(-6.50%) |
Aug 02, 2004 | 16.81 | 16.83 | 16.31 | 16.83 | 2,254,737 | -0.07(-0.40%) |
Jul 30, 2004 | 16.63 | 16.98 | 16.60 | 16.89 | 1,599,365 | +0.27(+1.62%) |
Jul 29, 2004 | 16.54 | 16.63 | 16.36 | 16.62 | 1,808,087 | +0.20(+1.23%) |
Jul 28, 2004 | 16.59 | 16.62 | 16.07 | 16.42 | 1,489,841 | -0.15(-0.93%) |
Jul 27, 2004 | 16.38 | 16.68 | 16.30 | 16.58 | 1,596,340 | +0.35(+2.13%) |
Jul 26, 2004 | 15.98 | 16.47 | 15.96 | 16.23 | 2,101,090 | +0.22(+1.38%) |
Jul 23, 2004 | 16.04 | 16.36 | 15.89 | 16.01 | 1,515,918 | -0.15(-0.95%) |
Jul 22, 2004 | 16.11 | 16.50 | 15.44 | 16.16 | 4,995,552 | +0.35(+2.18%) |
Jul 21, 2004 | 16.51 | 16.84 | 15.74 | 15.82 | 3,797,462 | -0.67(-4.07%) |
Jul 20, 2004 | 16.01 | 16.56 | 15.93 | 16.49 | 1,949,634 | +0.46(+2.87%) |
Jul 19, 2004 | 16.04 | 16.31 | 15.83 | 16.03 | 1,913,438 | +0.10(+0.60%) |
Jul 16, 2004 | 16.55 | 16.61 | 15.92 | 15.93 | 1,962,881 | -0.43(-2.64%) |
Jul 15, 2004 | 15.91 | 16.73 | 15.82 | 16.36 | 2,041,947 | +0.28(+1.73%) |
Jul 14, 2004 | 16.35 | 16.63 | 15.89 | 16.09 | 2,990,843 | -0.49(-2.95%) |
Jul 13, 2004 | 17.16 | 17.26 | 16.38 | 16.58 | 2,313,775 | -0.58(-3.41%) |
Jul 12, 2004 | 16.83 | 17.21 | 16.65 | 17.16 | 2,285,612 | +0.30(+1.76%) |
Jul 09, 2004 | 16.65 | 17.18 | 16.59 | 16.86 | 2,397,431 | +0.23(+1.38%) |
Jul 08, 2004 | 16.52 | 17.07 | 16.35 | 16.63 | 4,101,001 | -0.22(-1.31%) |
Jul 07, 2004 | 17.28 | 17.37 | 16.47 | 16.85 | 7,006,102 | -0.36(-2.11%) |
Jul 06, 2004 | 18.07 | 18.27 | 17.00 | 17.22 | 5,351,975 | -0.88(-4.88%) |
Jul 02, 2004 | 18.44 | 18.54 | 17.63 | 18.10 | 3,671,457 | -0.27(-1.46%) |
Jul 01, 2004 | 19.17 | 19.17 | 18.19 | 18.37 | 5,404,964 | -1.15(-5.89%) |
Jun 30, 2004 | 19.44 | 19.65 | 19.24 | 19.52 | 1,734,445 | +0.13(+0.69%) |
Jun 29, 2004 | 18.99 | 19.59 | 18.91 | 19.38 | 3,163,265 | +0.53(+2.80%) |
Jun 28, 2004 | 19.02 | 19.26 | 18.73 | 18.86 | 2,176,088 | -0.19(-1.01%) |
Jun 25, 2004 | 18.91 | 19.08 | 18.70 | 19.05 | 2,240,342 | +0.29(+1.53%) |
Jun 24, 2004 | 18.37 | 19.18 | 18.37 | 18.76 | 3,289,062 | +0.41(+2.25%) |
Jun 23, 2004 | 18.22 | 18.43 | 18.02 | 18.35 | 2,825,201 | +0.03(+0.16%) |
Jun 22, 2004 | 18.34 | 18.50 | 17.99 | 18.32 | 3,732,895 | +0.24(+1.33%) |
Jun 21, 2004 | 18.71 | 18.74 | 18.01 | 18.08 | 2,379,594 | -0.43(-2.33%) |
Jun 18, 2004 | 18.55 | 19.01 | 18.47 | 18.51 | 3,671,562 | -0.18(-0.97%) |
Jun 17, 2004 | 18.57 | 18.94 | 18.54 | 18.69 | 3,068,031 | -0.05(-0.26%) |
Jun 16, 2004 | 18.93 | 18.99 | 18.37 | 18.74 | 3,385,651 | -0.22(-1.16%) |
Jun 15, 2004 | 19.17 | 19.25 | 18.64 | 18.96 | 2,656,012 | -0.01(-0.05%) |
Jun 14, 2004 | 19.26 | 19.28 | 18.89 | 18.97 | 3,380,853 | -0.73(-3.70%) |
Jun 10, 2004 | 19.78 | 20.07 | 19.58 | 19.70 | 1,335,360 | -0.09(-0.44%) |
Jun 09, 2004 | 19.89 | 19.95 | 19.46 | 19.79 | 1,725,265 | -0.13(-0.67%) |
Jun 08, 2004 | 19.97 | 20.39 | 19.62 | 19.92 | 2,795,577 | -0.19(-0.95%) |
Jun 07, 2004 | 19.61 | 20.15 | 19.51 | 20.11 | 2,146,255 | +0.79(+4.07%) |
Jun 04, 2004 | 19.59 | 19.89 | 19.28 | 19.33 | 2,226,365 | +0.09(+0.45%) |
Jun 03, 2004 | 19.13 | 19.52 | 19.03 | 19.24 | 2,252,129 | -0.03(-0.15%) |
Jun 02, 2004 | 19.52 | 19.59 | 19.08 | 19.27 | 3,218,653 | -0.34(-1.71%) |