Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 44.73 | 45.32 | 44.73 | 45.16 | 1,535,821 | +0.27(+0.61%) |
Feb 25, 2005 | 44.44 | 45.11 | 44.44 | 44.89 | 1,320,145 | +0.34(+0.77%) |
Feb 24, 2005 | 44.01 | 44.64 | 43.96 | 44.54 | 1,469,835 | +0.54(+1.24%) |
Feb 23, 2005 | 44.45 | 44.48 | 43.96 | 44.00 | 1,692,207 | -0.34(-0.78%) |
Feb 22, 2005 | 44.26 | 44.65 | 44.24 | 44.34 | 1,812,601 | +0.18(+0.41%) |
Feb 18, 2005 | 44.18 | 44.46 | 44.14 | 44.16 | 778,304 | +0.06(+0.13%) |
Feb 17, 2005 | 44.34 | 44.55 | 44.11 | 44.11 | 1,202,681 | -0.27(-0.61%) |
Feb 16, 2005 | 44.67 | 44.86 | 44.35 | 44.38 | 1,222,212 | -0.29(-0.66%) |
Feb 15, 2005 | 44.23 | 44.72 | 44.23 | 44.67 | 1,311,077 | +0.44(+1.00%) |
Feb 14, 2005 | 43.76 | 44.40 | 43.76 | 44.23 | 1,474,718 | +0.33(+0.75%) |
Feb 11, 2005 | 43.62 | 44.27 | 43.62 | 43.90 | 1,708,809 | +0.17(+0.39%) |
Feb 10, 2005 | 43.26 | 43.91 | 43.26 | 43.73 | 1,032,623 | +0.50(+1.16%) |
Feb 09, 2005 | 43.47 | 43.85 | 43.17 | 43.22 | 1,240,068 | -0.39(-0.89%) |
Feb 08, 2005 | 43.37 | 43.74 | 43.37 | 43.61 | 1,356,556 | +0.24(+0.55%) |
Feb 07, 2005 | 43.04 | 43.58 | 43.04 | 43.37 | 1,167,804 | +0.19(+0.43%) |
Feb 04, 2005 | 42.94 | 43.19 | 42.89 | 43.19 | 1,766,146 | +0.28(+0.65%) |
Feb 03, 2005 | 42.65 | 42.97 | 42.46 | 42.91 | 1,327,260 | +0.14(+0.32%) |
Feb 02, 2005 | 42.44 | 42.86 | 42.29 | 42.77 | 1,155,109 | +0.31(+0.73%) |
Feb 01, 2005 | 41.90 | 42.46 | 41.79 | 42.46 | 1,850,826 | +0.54(+1.28%) |
Jan 31, 2005 | 41.65 | 41.93 | 41.49 | 41.93 | 1,221,514 | +0.38(+0.91%) |
Jan 28, 2005 | 40.86 | 41.85 | 40.86 | 41.55 | 1,555,492 | -0.16(-0.40%) |
Jan 27, 2005 | 40.85 | 41.71 | 40.82 | 41.71 | 1,748,149 | +0.95(+2.34%) |
Jan 26, 2005 | 40.50 | 41.38 | 40.43 | 40.76 | 1,673,793 | +0.46(+1.14%) |
Jan 25, 2005 | 39.86 | 40.63 | 39.83 | 40.30 | 1,223,328 | +0.66(+1.66%) |
Jan 24, 2005 | 40.07 | 40.17 | 39.53 | 39.64 | 1,178,965 | -0.43(-1.07%) |
Jan 21, 2005 | 40.28 | 40.29 | 39.97 | 40.07 | 639,635 | -0.21(-0.53%) |
Jan 20, 2005 | 40.07 | 40.39 | 40.04 | 40.28 | 881,678 | +0.16(+0.39%) |
Jan 19, 2005 | 40.02 | 40.43 | 39.98 | 40.13 | 1,150,924 | +0.12(+0.30%) |
Jan 18, 2005 | 39.31 | 40.03 | 38.94 | 40.01 | 933,992 | +0.70(+1.77%) |
Jan 14, 2005 | 39.05 | 39.42 | 39.01 | 39.31 | 714,270 | +0.44(+1.12%) |
Jan 13, 2005 | 39.10 | 39.32 | 38.82 | 38.87 | 542,957 | -0.34(-0.88%) |
Jan 12, 2005 | 39.10 | 39.28 | 38.82 | 39.22 | 856,287 | +0.04(+0.11%) |
Jan 11, 2005 | 38.84 | 39.38 | 38.68 | 39.17 | 777,746 | +0.34(+0.87%) |
Jan 10, 2005 | 38.64 | 39.06 | 38.59 | 38.84 | 603,084 | +0.12(+0.31%) |
Jan 07, 2005 | 38.54 | 38.75 | 38.21 | 38.72 | 583,135 | +0.36(+0.93%) |
Jan 06, 2005 | 38.44 | 38.44 | 38.10 | 38.36 | 1,087,728 | -0.07(-0.19%) |
Jan 05, 2005 | 39.38 | 39.38 | 38.43 | 38.43 | 1,085,775 | -0.95(-2.42%) |
Jan 04, 2005 | 38.90 | 39.42 | 38.89 | 39.38 | 1,010,860 | +0.42(+1.07%) |
Jan 03, 2005 | 39.63 | 39.73 | 38.90 | 38.97 | 1,047,550 | -0.85(-2.12%) |
Dec 31, 2004 | 39.63 | 40.10 | 39.51 | 39.81 | 543,933 | +0.18(+0.45%) |
Dec 30, 2004 | 39.77 | 39.93 | 39.58 | 39.63 | 539,051 | -0.22(-0.54%) |
Dec 29, 2004 | 39.85 | 39.91 | 39.60 | 39.85 | 468,879 | -0.06(-0.14%) |
Dec 28, 2004 | 39.20 | 39.93 | 39.20 | 39.91 | 890,885 | +0.67(+1.70%) |
Dec 27, 2004 | 39.21 | 39.48 | 38.93 | 39.24 | 488,689 | +0.08(+0.20%) |
Dec 23, 2004 | 39.40 | 39.52 | 39.10 | 39.16 | 471,251 | -0.23(-0.58%) |
Dec 22, 2004 | 39.50 | 39.68 | 39.23 | 39.39 | 761,005 | +0.02(+0.05%) |
Dec 21, 2004 | 39.48 | 39.78 | 38.90 | 39.37 | 1,334,793 | -0.11(-0.29%) |
Dec 20, 2004 | 38.53 | 39.50 | 38.50 | 39.48 | 1,281,083 | +0.16(+0.42%) |
Dec 17, 2004 | 39.28 | 40.00 | 39.07 | 39.32 | 2,003,864 | -0.97(-2.42%) |
Dec 16, 2004 | 40.46 | 40.51 | 40.07 | 40.29 | 824,620 | -0.27(-0.65%) |
Dec 15, 2004 | 40.61 | 40.68 | 40.15 | 40.56 | 787,232 | +0.06(+0.14%) |
Dec 14, 2004 | 40.09 | 40.62 | 39.91 | 40.50 | 547,282 | +0.41(+1.02%) |
Dec 13, 2004 | 40.09 | 40.42 | 39.61 | 40.09 | 801,322 | +0.37(+0.92%) |
Dec 10, 2004 | 39.38 | 39.75 | 39.26 | 39.73 | 630,985 | +0.34(+0.87%) |
Dec 09, 2004 | 39.07 | 39.58 | 38.74 | 39.38 | 901,348 | +0.21(+0.53%) |
Dec 08, 2004 | 39.03 | 39.32 | 38.80 | 39.17 | 1,019,370 | +0.19(+0.50%) |
Dec 07, 2004 | 39.17 | 39.25 | 38.87 | 38.98 | 1,086,472 | -0.12(-0.31%) |
Dec 06, 2004 | 39.21 | 39.30 | 38.94 | 39.10 | 894,373 | -0.05(-0.13%) |
Dec 03, 2004 | 38.41 | 39.30 | 38.41 | 39.15 | 1,377,621 | +0.74(+1.92%) |
Dec 02, 2004 | 38.10 | 38.51 | 38.08 | 38.41 | 754,309 | +0.18(+0.47%) |
Dec 01, 2004 | 37.49 | 38.23 | 37.30 | 38.23 | 1,034,158 | +1.10(+2.97%) |
Nov 30, 2004 | 37.24 | 37.70 | 37.09 | 37.13 | 1,125,813 | -0.44(-1.16%) |
Nov 29, 2004 | 37.23 | 37.65 | 37.19 | 37.57 | 646,052 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.23 | 37.23 | 214,281 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.37 | 37.41 | 497,896 | -0.27(-0.70%) |
Nov 23, 2004 | 37.61 | 37.70 | 37.23 | 37.68 | 1,008,628 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.92 | 37.47 | 776,071 | +0.42(+1.12%) |
Nov 19, 2004 | 37.22 | 37.40 | 36.87 | 37.05 | 668,652 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,088,007 | -0.04(-0.10%) |
Nov 17, 2004 | 37.33 | 37.59 | 37.05 | 37.20 | 803,973 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.30 | 544,771 | +0.06(+0.17%) |
Nov 15, 2004 | 37.27 | 37.53 | 37.03 | 37.24 | 476,134 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.22 | 36.79 | 37.22 | 457,300 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,567 | +0.21(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.69 | 873,028 | +0.05(+0.14%) |
Nov 09, 2004 | 37.05 | 37.30 | 36.51 | 36.64 | 1,418,636 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.66 | 37.05 | 37.05 | 816,110 | -0.37(-1.00%) |
Nov 05, 2004 | 37.45 | 37.60 | 37.22 | 37.42 | 547,282 | +0.06(+0.15%) |
Nov 04, 2004 | 37.00 | 37.44 | 36.74 | 37.36 | 794,765 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.00 | 36.45 | 36.96 | 626,103 | +0.62(+1.70%) |
Nov 02, 2004 | 36.04 | 36.86 | 36.04 | 36.34 | 667,815 | +0.12(+0.34%) |
Nov 01, 2004 | 36.34 | 36.46 | 36.03 | 36.22 | 626,521 | -0.11(-0.32%) |
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,517 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.26 | 35.49 | 36.16 | 866,332 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.95 | 35.57 | 651,074 | +0.17(+0.49%) |
Oct 26, 2004 | 34.99 | 35.41 | 34.66 | 35.40 | 786,255 | +0.40(+1.15%) |
Oct 25, 2004 | 34.74 | 35.12 | 34.72 | 34.99 | 743,427 | +0.25(+0.72%) |
Oct 22, 2004 | 35.28 | 35.37 | 34.65 | 34.74 | 842,895 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.63 | 34.48 | 35.22 | 2,095,519 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,982 | +0.39(+1.18%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.55 | 774,676 | +0.14(+0.43%) |
Oct 18, 2004 | 33.33 | 33.45 | 33.23 | 33.41 | 735,475 | +0.01(+0.02%) |
Oct 15, 2004 | 33.40 | 33.65 | 33.31 | 33.40 | 645,354 | +0.28(+0.84%) |
Oct 14, 2004 | 33.22 | 33.43 | 33.12 | 33.12 | 412,240 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.10 | 700,320 | -0.06(-0.19%) |
Oct 12, 2004 | 33.27 | 33.32 | 32.96 | 33.17 | 757,936 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.22 | 33.23 | 398,987 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,920 | -0.32(-0.96%) |
Oct 07, 2004 | 34.11 | 34.16 | 33.59 | 33.62 | 580,624 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.73 | 33.99 | 362,018 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.78 | 852,939 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,365 | +0.16(+0.49%) |
Oct 01, 2004 | 33.62 | 34.10 | 33.55 | 33.91 | 674,651 | +0.43(+1.28%) |
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.48 | 1,468,579 | +0.09(+0.28%) |
Sep 29, 2004 | 33.22 | 33.40 | 32.88 | 33.39 | 922,971 | +0.22(+0.65%) |
Sep 28, 2004 | 33.40 | 33.73 | 33.15 | 33.17 | 852,381 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.00 | 33.39 | 1,029,275 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,182 | -0.10(-0.30%) |
Sep 23, 2004 | 33.22 | 33.43 | 33.13 | 33.19 | 694,600 | -0.11(-0.32%) |
Sep 22, 2004 | 33.76 | 33.76 | 33.20 | 33.30 | 1,089,542 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.26 | 33.72 | 33.86 | 1,079,218 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,212 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,524 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.81 | 33.89 | 2,289,293 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,968 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,220 | +0.04(+0.12%) |
Sep 13, 2004 | 34.51 | 34.69 | 34.28 | 34.59 | 759,889 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,262,110 | -0.39(-1.11%) |
Sep 09, 2004 | 34.69 | 34.84 | 34.42 | 34.76 | 703,389 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.94 | 34.36 | 34.59 | 1,738,802 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.17 | 35.40 | 1,055,642 | -0.27(-0.74%) |
Sep 03, 2004 | 35.48 | 35.80 | 35.41 | 35.67 | 662,235 | +0.23(+0.65%) |
Sep 02, 2004 | 35.12 | 35.47 | 35.02 | 35.44 | 708,272 | +0.40(+1.15%) |
Sep 01, 2004 | 34.62 | 35.11 | 34.52 | 35.04 | 662,235 | +0.43(+1.24%) |
Aug 31, 2004 | 34.39 | 34.74 | 34.36 | 34.61 | 537,516 | +0.27(+0.79%) |
Aug 30, 2004 | 34.51 | 34.62 | 34.30 | 34.34 | 669,070 | -0.36(-1.03%) |
Aug 27, 2004 | 34.87 | 34.87 | 34.63 | 34.69 | 400,800 | -0.11(-0.33%) |
Aug 26, 2004 | 34.89 | 34.90 | 34.62 | 34.81 | 558,163 | +0.01(+0.02%) |
Aug 25, 2004 | 34.51 | 34.85 | 34.31 | 34.80 | 835,780 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.39 | 749,844 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,548 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,863 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,662 | -0.19(-0.56%) |
Aug 18, 2004 | 34.39 | 34.44 | 34.16 | 34.35 | 1,077,963 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.72 | 34.26 | 34.40 | 1,082,287 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,919 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.60 | 34.20 | 888,653 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,762 | -0.21(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.14 | 825,875 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.86 | 33.25 | 33.86 | 683,160 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.45 | 33.23 | 33.26 | 854,055 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.63 | 33.30 | 33.45 | 831,734 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,156 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,419 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,520 | -0.33(-0.96%) |
Aug 02, 2004 | 34.48 | 34.62 | 34.34 | 34.51 | 1,433,145 | -0.21(-0.62%) |
Jul 30, 2004 | 34.23 | 34.72 | 34.16 | 34.72 | 1,972,894 | +0.49(+1.45%) |
Jul 29, 2004 | 34.01 | 34.35 | 33.83 | 34.23 | 1,572,930 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,325,007 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.94 | 32.42 | 32.79 | 1,327,818 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.12 | 32.28 | 32.33 | 1,699,880 | -0.67(-2.04%) |
Jul 23, 2004 | 33.37 | 33.47 | 32.92 | 33.00 | 1,405,244 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.65 | 33.06 | 33.33 | 1,191,939 | +0.18(+0.54%) |
Jul 21, 2004 | 33.58 | 33.69 | 33.15 | 33.15 | 640,332 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,481 | -0.31(-0.92%) |
Jul 19, 2004 | 33.65 | 33.78 | 33.46 | 33.62 | 997,328 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,516 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,468 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,331 | +0.32(+0.97%) |
Jul 13, 2004 | 33.33 | 33.43 | 33.03 | 33.15 | 628,614 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.38 | 463,299 | +0.21(+0.63%) |
Jul 09, 2004 | 33.22 | 33.25 | 32.97 | 33.17 | 487,294 | +0.14(+0.43%) |
Jul 08, 2004 | 33.07 | 33.41 | 32.95 | 33.03 | 768,259 | +0.01(+0.04%) |
Jul 07, 2004 | 32.90 | 33.11 | 32.62 | 33.02 | 760,307 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,967 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.62 | 733,801 | -0.59(-1.79%) |
Jul 01, 2004 | 33.20 | 33.32 | 32.97 | 33.22 | 875,958 | +0.05(+0.15%) |
Jun 30, 2004 | 32.80 | 33.33 | 32.76 | 33.17 | 923,111 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.94 | 32.29 | 32.92 | 1,230,303 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.11 | 32.42 | 759,052 | +0.16(+0.51%) |
Jun 25, 2004 | 32.74 | 32.87 | 32.20 | 32.26 | 1,363,392 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.56 | 32.56 | 1,026,903 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.36 | 32.94 | 945,432 | +0.38(+1.17%) |
Jun 22, 2004 | 32.54 | 32.70 | 32.29 | 32.56 | 1,068,337 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.36 | 1,004,024 | -0.03(-0.09%) |
Jun 18, 2004 | 32.47 | 32.61 | 32.33 | 32.39 | 1,072,522 | -0.19(-0.57%) |
Jun 17, 2004 | 32.79 | 32.79 | 32.51 | 32.58 | 996,351 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.12 | 32.52 | 32.79 | 930,365 | +16.30(+98.80%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.43 | 16.49 | 1,019,509 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,344 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,194 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.46 | 879,724 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,313 | +0.43(+2.70%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,719 | +0.10(+0.63%) |
Jun 04, 2004 | 16.07 | 16.14 | 15.96 | 15.99 | 682,184 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,673 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,423 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,327 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,996 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.81 | 15.89 | 1,522,010 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.85 | 1,052,433 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,563 | +0.02(+0.15%) |
May 24, 2004 | 15.88 | 15.90 | 15.73 | 15.75 | 1,037,366 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,131,114 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.79 | 15.84 | 1,358,788 | -0.03(-0.21%) |
May 19, 2004 | 16.00 | 16.08 | 15.86 | 15.88 | 1,125,534 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.90 | 16.02 | 1,290,151 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.98 | 15.71 | 15.93 | 1,289,035 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,044,042 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,203 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.88 | 1,604,319 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 15.99 | 15.88 | 15.92 | 1,256,112 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 15.99 | 1,653,146 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.16 | 15.99 | 15.99 | 2,174,898 | -0.12(-0.72%) |
May 06, 2004 | 16.14 | 16.19 | 16.06 | 16.11 | 1,475,694 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.14 | 1,223,746 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,812 | -0.02(-0.14%) |
May 03, 2004 | 15.92 | 16.16 | 15.92 | 16.11 | 1,072,801 | +0.18(+1.16%) |
Apr 30, 2004 | 15.90 | 15.99 | 15.82 | 15.93 | 1,307,171 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.97 | 15.86 | 15.93 | 1,208,680 | +0.04(+0.24%) |
Apr 28, 2004 | 16.00 | 16.00 | 15.88 | 15.89 | 1,403,430 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,701 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.14 | 2,979,569 | +0.45(+2.89%) |
Apr 23, 2004 | 15.59 | 15.73 | 15.52 | 15.69 | 1,036,808 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,535 | +0.42(+2.79%) |
Apr 21, 2004 | 15.12 | 15.21 | 15.10 | 15.17 | 1,016,998 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,969 | -0.10(-0.62%) |
Apr 19, 2004 | 15.40 | 15.41 | 15.24 | 15.25 | 887,537 | -0.20(-1.31%) |
Apr 16, 2004 | 15.21 | 15.46 | 15.16 | 15.45 | 1,331,445 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,903,141 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,971 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,947 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,480 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,710 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.88 | 14.94 | 827,549 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,800 | +0.22(+1.49%) |
Apr 05, 2004 | 14.82 | 14.84 | 14.70 | 14.84 | 931,342 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,979 | -0.03(-0.21%) |
Apr 01, 2004 | 14.87 | 14.90 | 14.76 | 14.79 | 895,907 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,836 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,824 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,310 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.66 | 766,725 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,376 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.81 | 14.61 | 14.71 | 1,066,663 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,398 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,534 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.96 | 960,359 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,381 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.80 | 15.00 | 804,670 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,696 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,243 | -0.14(-0.91%) |
Mar 12, 2004 | 15.07 | 15.23 | 15.07 | 15.23 | 1,164,875 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.06 | 15.07 | 1,749,963 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,558,240 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.06 | 14.91 | 15.05 | 894,512 | +0.10(+0.66%) |
Mar 08, 2004 | 15.06 | 15.07 | 14.95 | 14.95 | 911,532 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,202 | +0.43(+2.96%) |
Mar 04, 2004 | 14.66 | 14.73 | 14.59 | 14.68 | 1,683,558 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,302 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.84 | 14.85 | 1,527,869 | -0.20(-1.32%) |