Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.90 | 15.03 | 14.86 | 15.00 | 5,400 | +0.15(+1.01%) |
Jan 28, 2005 | 14.90 | 14.90 | 14.85 | 14.85 | 800 | -0.04(-0.27%) |
Jan 27, 2005 | 14.89 | 14.89 | 14.87 | 14.89 | 3,600 | +0.04(+0.27%) |
Jan 26, 2005 | 14.79 | 14.85 | 14.79 | 14.85 | 2,500 | +0.07(+0.47%) |
Jan 25, 2005 | 14.80 | 14.80 | 14.78 | 14.78 | 2,500 | -0.02(-0.14%) |
Jan 24, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 4,100 | +0.05(+0.34%) |
Jan 21, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.03(+0.20%) |
Jan 20, 2005 | 14.80 | 14.80 | 14.62 | 14.72 | 5,300 | -0.12(-0.81%) |
Jan 19, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.70 | 14.84 | 8,800 | -0.18(-1.20%) |
Jan 14, 2005 | 14.97 | 15.07 | 14.90 | 15.02 | 4,300 | +0.05(+0.33%) |
Jan 13, 2005 | 14.99 | 14.99 | 14.97 | 14.97 | 1,300 | -0.03(-0.20%) |
Jan 12, 2005 | 15.09 | 15.09 | 15.00 | 15.00 | 1,400 | -0.05(-0.33%) |
Jan 11, 2005 | 15.05 | 15.05 | 14.76 | 15.05 | 4,900 | +0.08(+0.53%) |
Jan 10, 2005 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 14.85 | 15.00 | 14.77 | 14.97 | 4,000 | +0.29(+1.98%) |
Jan 06, 2005 | 14.38 | 14.68 | 14.38 | 14.68 | 12,800 | +0.31(+2.16%) |
Jan 05, 2005 | 14.37 | 14.37 | 14.37 | 14.37 | 1,000 | +0.02(+0.14%) |
Jan 04, 2005 | 14.32 | 14.35 | 14.32 | 14.35 | 3,800 | +0.10(+0.70%) |
Jan 03, 2005 | 14.27 | 14.40 | 14.25 | 14.25 | 6,200 | -0.09(-0.63%) |
Dec 31, 2004 | 14.31 | 14.34 | 14.31 | 14.34 | 3,800 | +0.05(+0.35%) |
Dec 30, 2004 | 14.22 | 14.29 | 14.22 | 14.29 | 5,700 | +0.08(+0.56%) |
Dec 29, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 700 | +0.01(+0.07%) |
Dec 28, 2004 | 14.28 | 14.32 | 14.20 | 14.20 | 10,800 | -0.07(-0.49%) |
Dec 27, 2004 | 14.50 | 14.50 | 14.17 | 14.27 | 9,900 | -0.22(-1.52%) |
Dec 23, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 1,200 | -0.06(-0.41%) |
Dec 22, 2004 | 14.71 | 14.71 | 14.50 | 14.55 | 14,800 | -0.15(-1.02%) |
Dec 21, 2004 | 14.82 | 14.82 | 14.70 | 14.70 | 1,800 | -0.14(-0.94%) |
Dec 20, 2004 | 14.85 | 14.85 | 14.84 | 14.84 | 1,500 | -0.01(-0.07%) |
Dec 17, 2004 | 14.85 | 14.88 | 14.85 | 14.85 | 1,100 | -0.05(-0.34%) |
Dec 16, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 2,600 | -0.07(-0.47%) |
Dec 15, 2004 | 14.99 | 14.99 | 14.90 | 14.97 | 2,500 | +0.03(+0.20%) |
Dec 14, 2004 | 14.90 | 14.95 | 14.90 | 14.94 | 2,700 | -0.04(-0.27%) |
Dec 13, 2004 | 15.30 | 15.30 | 14.98 | 14.98 | 6,600 | -0.26(-1.71%) |
Dec 10, 2004 | 15.25 | 15.25 | 15.24 | 15.24 | 3,900 | -0.01(-0.07%) |
Dec 09, 2004 | 15.32 | 15.32 | 15.25 | 15.25 | 4,800 | -0.12(-0.78%) |
Dec 08, 2004 | 15.05 | 15.37 | 15.05 | 15.37 | 8,100 | +0.07(+0.46%) |
Dec 07, 2004 | 14.89 | 15.30 | 14.85 | 15.30 | 15,000 | +0.40(+2.68%) |
Dec 06, 2004 | 14.97 | 15.08 | 14.90 | 14.90 | 3,700 | -0.08(-0.53%) |
Dec 03, 2004 | 15.20 | 15.25 | 14.88 | 14.98 | 2,900 | -0.01(-0.07%) |
Dec 02, 2004 | 15.05 | 15.05 | 14.99 | 14.99 | 2,200 | +0.05(+0.33%) |
Dec 01, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 14.97 | 14.97 | 14.94 | 14.94 | 1,500 | +0.03(+0.20%) |
Nov 29, 2004 | 15.10 | 15.10 | 14.91 | 14.91 | 8,500 | -0.19(-1.26%) |
Nov 26, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.01(+0.07%) |
Nov 24, 2004 | 14.99 | 15.09 | 14.99 | 15.09 | 6,900 | +0.11(+0.73%) |
Nov 23, 2004 | 14.98 | 14.98 | 14.98 | 14.98 | 3,800 | +0.18(+1.22%) |
Nov 22, 2004 | 14.95 | 14.95 | 14.80 | 14.80 | 1,200 | -0.18(-1.20%) |
Nov 19, 2004 | 14.90 | 14.98 | 14.75 | 14.98 | 5,300 | +0.11(+0.74%) |
Nov 18, 2004 | 14.95 | 14.98 | 14.87 | 14.87 | 1,200 | +0.07(+0.47%) |
Nov 17, 2004 | 14.70 | 14.87 | 14.66 | 14.80 | 7,800 | +0.10(+0.68%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.70 | 5,200 | +0.05(+0.34%) |
Nov 15, 2004 | 14.70 | 14.80 | 14.41 | 14.65 | 7,300 | +0.05(+0.34%) |
Nov 12, 2004 | 14.39 | 14.60 | 14.39 | 14.60 | 4,000 | +0.22(+1.53%) |
Nov 11, 2004 | 14.39 | 14.39 | 14.38 | 14.38 | 600 | +0.00(+0.00%) |
Nov 10, 2004 | 14.36 | 14.38 | 14.36 | 14.38 | 1,900 | +0.05(+0.35%) |
Nov 09, 2004 | 14.21 | 14.34 | 14.21 | 14.33 | 3,900 | +0.04(+0.28%) |
Nov 08, 2004 | 14.60 | 14.60 | 14.29 | 14.29 | 4,200 | -0.41(-2.79%) |
Nov 05, 2004 | 14.85 | 14.85 | 14.70 | 14.70 | 700 | -0.19(-1.28%) |
Nov 04, 2004 | 14.84 | 14.89 | 14.80 | 14.89 | 2,100 | -0.02(-0.13%) |
Nov 03, 2004 | 14.90 | 14.91 | 14.90 | 14.91 | 700 | +0.09(+0.61%) |
Nov 02, 2004 | 15.00 | 15.00 | 14.80 | 14.82 | 4,800 | -0.18(-1.20%) |
Nov 01, 2004 | 14.90 | 15.00 | 14.90 | 15.00 | 600 | +0.20(+1.35%) |
Oct 29, 2004 | 15.05 | 15.10 | 14.80 | 14.80 | 7,200 | -0.10(-0.67%) |
Oct 28, 2004 | 14.87 | 14.90 | 14.85 | 14.90 | 4,000 | +0.03(+0.20%) |
Oct 27, 2004 | 14.76 | 14.87 | 14.76 | 14.87 | 4,200 | +0.13(+0.88%) |
Oct 26, 2004 | 14.75 | 14.75 | 14.68 | 14.74 | 4,000 | +0.09(+0.61%) |
Oct 25, 2004 | 14.78 | 14.79 | 14.65 | 14.65 | 1,400 | -0.09(-0.61%) |
Oct 22, 2004 | 14.80 | 14.81 | 14.74 | 14.74 | 2,500 | -0.04(-0.27%) |
Oct 21, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 1,300 | -0.03(-0.20%) |
Oct 20, 2004 | 14.80 | 14.81 | 14.79 | 14.81 | 1,300 | +0.11(+0.75%) |
Oct 19, 2004 | 14.91 | 14.91 | 14.70 | 14.70 | 7,000 | -0.16(-1.08%) |
Oct 18, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 1,300 | +0.00(+0.00%) |
Oct 15, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 1,300 | -0.09(-0.60%) |
Oct 14, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 500 | +0.05(+0.34%) |
Oct 13, 2004 | 14.84 | 14.90 | 14.84 | 14.90 | 1,500 | +0.13(+0.88%) |
Oct 12, 2004 | 14.81 | 14.84 | 14.77 | 14.77 | 2,500 | -0.02(-0.14%) |
Oct 11, 2004 | 14.78 | 14.79 | 14.78 | 14.79 | 1,000 | +0.01(+0.07%) |
Oct 08, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | +0.01(+0.07%) |
Oct 07, 2004 | 14.75 | 14.77 | 14.68 | 14.77 | 4,800 | -0.02(-0.14%) |
Oct 06, 2004 | 15.00 | 15.00 | 14.74 | 14.79 | 4,900 | -0.21(-1.40%) |
Oct 05, 2004 | 14.82 | 15.00 | 14.82 | 15.00 | 2,100 | +0.26(+1.76%) |
Oct 04, 2004 | 14.60 | 14.74 | 14.60 | 14.74 | 900 | +0.22(+1.52%) |
Oct 01, 2004 | 14.47 | 14.75 | 14.42 | 14.52 | 8,500 | +0.06(+0.41%) |
Sep 30, 2004 | 14.72 | 14.72 | 14.38 | 14.46 | 6,100 | -0.11(-0.75%) |
Sep 29, 2004 | 14.65 | 14.77 | 14.57 | 14.57 | 6,100 | -0.05(-0.34%) |
Sep 28, 2004 | 14.81 | 14.81 | 14.62 | 14.62 | 5,200 | -0.10(-0.68%) |
Sep 27, 2004 | 14.98 | 14.98 | 14.70 | 14.72 | 4,500 | -0.13(-0.88%) |
Sep 24, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 2,000 | -0.07(-0.47%) |
Sep 23, 2004 | 15.05 | 15.05 | 14.92 | 14.92 | 3,300 | -0.05(-0.33%) |
Sep 22, 2004 | 15.18 | 15.18 | 14.95 | 14.97 | 5,700 | -0.22(-1.45%) |
Sep 21, 2004 | 15.15 | 15.19 | 15.09 | 15.19 | 2,300 | +0.19(+1.27%) |
Sep 20, 2004 | 15.03 | 15.03 | 15.00 | 15.00 | 5,000 | -0.01(-0.07%) |
Sep 17, 2004 | 15.02 | 15.02 | 15.00 | 15.01 | 1,400 | -0.11(-0.73%) |
Sep 16, 2004 | 14.99 | 15.12 | 14.99 | 15.12 | 800 | +0.14(+0.93%) |
Sep 15, 2004 | 14.85 | 15.07 | 14.85 | 14.98 | 2,800 | -0.01(-0.07%) |
Sep 14, 2004 | 14.90 | 14.99 | 14.73 | 14.99 | 6,000 | +0.09(+0.60%) |
Sep 13, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 2,000 | +0.30(+2.05%) |
Sep 10, 2004 | 14.77 | 14.77 | 14.66 | 14.60 | 4,500 | +0.01(+0.07%) |
Sep 09, 2004 | 14.65 | 14.87 | 14.59 | 14.59 | 10,000 | -0.11(-0.75%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.55 | 14.70 | 2,600 | +0.18(+1.24%) |
Sep 07, 2004 | 14.69 | 14.75 | 14.52 | 14.52 | 4,600 | -0.18(-1.22%) |
Sep 03, 2004 | 14.73 | 14.73 | 14.70 | 14.70 | 3,000 | +0.02(+0.14%) |
Sep 02, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 200 | +0.08(+0.55%) |
Sep 01, 2004 | 14.52 | 14.60 | 14.52 | 14.60 | 2,800 | +0.00(+0.00%) |
Aug 31, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | +0.09(+0.62%) |
Aug 30, 2004 | 14.60 | 14.60 | 14.51 | 14.51 | 1,600 | -0.01(-0.07%) |
Aug 27, 2004 | 14.52 | 14.52 | 14.52 | 14.52 | 1,000 | +0.02(+0.14%) |
Aug 26, 2004 | 14.55 | 14.55 | 14.49 | 14.50 | 3,500 | +0.06(+0.42%) |
Aug 25, 2004 | 14.43 | 14.44 | 14.43 | 14.44 | 1,200 | +0.01(+0.07%) |
Aug 24, 2004 | 14.40 | 14.43 | 14.40 | 14.43 | 900 | +0.12(+0.84%) |
Aug 23, 2004 | 14.41 | 14.45 | 14.25 | 14.31 | 10,900 | -0.19(-1.31%) |
Aug 20, 2004 | 14.43 | 14.60 | 14.43 | 14.50 | 12,700 | +0.01(+0.07%) |
Aug 19, 2004 | 14.35 | 14.49 | 14.35 | 14.49 | 3,600 | +0.09(+0.62%) |
Aug 18, 2004 | 14.52 | 14.52 | 14.39 | 14.40 | 4,000 | -0.08(-0.55%) |
Aug 17, 2004 | 14.33 | 14.48 | 14.32 | 14.48 | 7,100 | +0.16(+1.12%) |
Aug 16, 2004 | 14.27 | 14.32 | 14.27 | 14.32 | 6,200 | +0.07(+0.49%) |
Aug 13, 2004 | 14.21 | 14.26 | 14.12 | 14.25 | 11,800 | +0.04(+0.28%) |
Aug 12, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 14.16 | 14.21 | 14.16 | 14.21 | 4,200 | +0.06(+0.42%) |
Aug 10, 2004 | 14.21 | 14.21 | 13.97 | 14.15 | 7,700 | -0.14(-0.98%) |
Aug 09, 2004 | 14.25 | 14.29 | 14.25 | 14.29 | 3,000 | +0.18(+1.28%) |
Aug 06, 2004 | 14.35 | 14.35 | 14.10 | 14.11 | 6,600 | -0.03(-0.21%) |
Aug 05, 2004 | 14.15 | 14.15 | 14.11 | 14.14 | 2,000 | +0.02(+0.14%) |
Aug 04, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 14.04 | 14.12 | 14.04 | 14.12 | 4,100 | +0.12(+0.86%) |
Aug 02, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 1,500 | +0.01(+0.07%) |
Jul 30, 2004 | 13.85 | 13.99 | 13.85 | 13.99 | 5,800 | +0.19(+1.38%) |
Jul 29, 2004 | 13.86 | 13.86 | 13.74 | 13.80 | 8,800 | -0.05(-0.36%) |
Jul 28, 2004 | 13.87 | 13.87 | 13.85 | 13.85 | 800 | +0.00(+0.00%) |
Jul 27, 2004 | 13.84 | 13.86 | 13.80 | 13.85 | 3,700 | +0.03(+0.22%) |
Jul 26, 2004 | 14.03 | 14.09 | 13.75 | 13.82 | 20,700 | -0.23(-1.64%) |
Jul 23, 2004 | 14.09 | 14.09 | 14.05 | 14.05 | 5,400 | -0.04(-0.28%) |
Jul 22, 2004 | 14.12 | 14.17 | 14.09 | 14.09 | 5,100 | -0.01(-0.07%) |
Jul 21, 2004 | 14.15 | 14.15 | 14.10 | 14.10 | 4,500 | -0.18(-1.26%) |
Jul 20, 2004 | 14.21 | 14.28 | 14.19 | 14.28 | 3,000 | -0.02(-0.14%) |
Jul 19, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | -0.01(-0.07%) |
Jul 16, 2004 | 14.25 | 14.31 | 14.25 | 14.31 | 1,900 | +0.06(+0.42%) |
Jul 15, 2004 | 14.22 | 14.25 | 14.22 | 14.25 | 2,600 | +0.05(+0.35%) |
Jul 14, 2004 | 14.05 | 14.20 | 14.00 | 14.20 | 14,300 | +0.17(+1.21%) |
Jul 13, 2004 | 13.92 | 14.03 | 13.92 | 14.03 | 3,600 | +0.11(+0.79%) |
Jul 12, 2004 | 13.94 | 13.94 | 13.75 | 13.92 | 5,900 | +0.02(+0.14%) |
Jul 09, 2004 | 14.01 | 14.02 | 13.85 | 13.90 | 14,900 | -0.06(-0.43%) |
Jul 08, 2004 | 14.00 | 14.00 | 13.96 | 13.96 | 600 | -0.11(-0.78%) |
Jul 07, 2004 | 14.07 | 14.07 | 14.07 | 14.07 | 500 | -0.03(-0.21%) |
Jul 06, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 400 | +0.00(+0.00%) |
Jul 02, 2004 | 13.72 | 14.12 | 13.72 | 14.10 | 2,200 | +0.42(+3.07%) |
Jul 01, 2004 | 13.50 | 13.68 | 13.50 | 13.68 | 2,600 | +0.38(+2.86%) |
Jun 30, 2004 | 13.18 | 13.30 | 13.18 | 13.30 | 5,300 | +0.12(+0.91%) |
Jun 29, 2004 | 13.15 | 13.18 | 13.15 | 13.18 | 900 | +0.11(+0.84%) |
Jun 28, 2004 | 13.17 | 13.19 | 13.07 | 13.07 | 11,500 | -0.10(-0.76%) |
Jun 25, 2004 | 13.12 | 13.17 | 13.10 | 13.17 | 2,200 | -0.02(-0.15%) |
Jun 24, 2004 | 13.22 | 13.22 | 13.14 | 13.19 | 2,300 | -0.01(-0.08%) |
Jun 23, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | +0.01(+0.08%) |
Jun 22, 2004 | 13.31 | 13.31 | 13.05 | 13.19 | 14,200 | -0.19(-1.42%) |
Jun 21, 2004 | 13.44 | 13.50 | 13.38 | 13.38 | 10,100 | -0.03(-0.22%) |
Jun 18, 2004 | 13.25 | 13.41 | 13.25 | 13.41 | 5,000 | +0.11(+0.83%) |
Jun 17, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 13.30 | 13.30 | 13.24 | 13.30 | 1,900 | +0.04(+0.30%) |
Jun 15, 2004 | 13.19 | 13.28 | 13.15 | 13.26 | 5,200 | +0.06(+0.45%) |
Jun 14, 2004 | 13.44 | 13.44 | 13.20 | 13.20 | 4,100 | -0.21(-1.57%) |
Jun 10, 2004 | 13.55 | 13.55 | 13.41 | 13.41 | 13,800 | -0.20(-1.47%) |
Jun 09, 2004 | 13.60 | 13.61 | 13.55 | 13.61 | 600 | +0.06(+0.44%) |
Jun 08, 2004 | 13.50 | 13.70 | 13.46 | 13.55 | 14,700 | +0.00(+0.00%) |
Jun 07, 2004 | 13.55 | 13.55 | 13.55 | 13.55 | 400 | +0.05(+0.37%) |
Jun 04, 2004 | 13.49 | 13.57 | 13.49 | 13.50 | 3,900 | +0.01(+0.07%) |
Jun 03, 2004 | 13.55 | 13.55 | 13.39 | 13.49 | 6,000 | +0.00(+0.00%) |
Jun 02, 2004 | 13.62 | 13.62 | 13.48 | 13.49 | 5,200 | -0.14(-1.03%) |
Jun 01, 2004 | 13.82 | 13.83 | 13.63 | 13.63 | 1,900 | -0.12(-0.87%) |
May 28, 2004 | 13.64 | 13.75 | 13.60 | 13.75 | 7,000 | +0.17(+1.25%) |
May 27, 2004 | 13.65 | 13.65 | 13.50 | 13.58 | 3,000 | +0.08(+0.59%) |
May 26, 2004 | 13.12 | 13.50 | 13.12 | 13.50 | 8,800 | +0.15(+1.12%) |
May 25, 2004 | 13.10 | 13.35 | 13.10 | 13.35 | 11,500 | +0.25(+1.91%) |
May 24, 2004 | 13.09 | 13.10 | 13.00 | 13.10 | 6,500 | +0.13(+1.00%) |
May 21, 2004 | 12.97 | 12.98 | 12.95 | 12.97 | 3,000 | +0.02(+0.15%) |
May 20, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 1,600 | -0.06(-0.46%) |
May 19, 2004 | 13.09 | 13.09 | 13.01 | 13.01 | 3,600 | -0.07(-0.54%) |
May 18, 2004 | 13.15 | 13.22 | 13.08 | 13.08 | 3,200 | +0.00(+0.00%) |
May 17, 2004 | 13.08 | 13.15 | 13.08 | 13.08 | 3,700 | -0.07(-0.53%) |
May 14, 2004 | 13.05 | 13.15 | 12.95 | 13.15 | 6,100 | +0.11(+0.84%) |
May 13, 2004 | 13.30 | 13.30 | 12.97 | 13.04 | 6,700 | -0.19(-1.44%) |
May 12, 2004 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
May 11, 2004 | 13.29 | 13.29 | 13.20 | 13.23 | 4,800 | -0.27(-2.00%) |
May 10, 2004 | 13.62 | 13.62 | 13.33 | 13.50 | 6,200 | -0.21(-1.53%) |
May 07, 2004 | 13.72 | 13.72 | 13.70 | 13.71 | 1,800 | +0.01(+0.07%) |
May 06, 2004 | 13.73 | 13.73 | 13.70 | 13.70 | 600 | +0.00(+0.00%) |
May 05, 2004 | 13.75 | 13.86 | 13.70 | 13.70 | 13,000 | -0.05(-0.36%) |
May 04, 2004 | 13.75 | 13.76 | 13.75 | 13.75 | 2,900 | -0.05(-0.36%) |
May 03, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 400 | +0.07(+0.51%) |
Apr 30, 2004 | 13.86 | 13.89 | 13.73 | 13.73 | 6,300 | -0.12(-0.87%) |
Apr 29, 2004 | 13.95 | 13.95 | 13.77 | 13.85 | 7,900 | +0.05(+0.36%) |
Apr 28, 2004 | 13.89 | 13.98 | 13.80 | 13.80 | 3,100 | -0.08(-0.58%) |
Apr 27, 2004 | 14.08 | 14.08 | 13.76 | 13.88 | 8,400 | -0.15(-1.07%) |
Apr 26, 2004 | 14.25 | 14.25 | 14.03 | 14.03 | 2,500 | -0.01(-0.07%) |
Apr 23, 2004 | 14.28 | 14.28 | 14.04 | 14.04 | 1,100 | -0.23(-1.61%) |
Apr 22, 2004 | 14.29 | 14.29 | 14.18 | 14.27 | 1,500 | -0.10(-0.70%) |
Apr 21, 2004 | 14.17 | 14.37 | 14.10 | 14.37 | 6,100 | +0.11(+0.77%) |
Apr 20, 2004 | 14.61 | 14.61 | 14.18 | 14.26 | 7,300 | -0.35(-2.40%) |
Apr 19, 2004 | 14.60 | 14.61 | 14.60 | 14.61 | 2,500 | -0.04(-0.27%) |
Apr 16, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.70 | 14.70 | 14.60 | 14.65 | 6,700 | -0.18(-1.21%) |
Apr 13, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 1,500 | +0.06(+0.41%) |
Apr 12, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 14.89 | 14.89 | 14.77 | 14.77 | 1,300 | -0.06(-0.40%) |
Apr 07, 2004 | 14.92 | 14.93 | 14.80 | 14.83 | 9,900 | -0.03(-0.20%) |
Apr 06, 2004 | 14.91 | 14.91 | 14.86 | 14.86 | 3,700 | -0.13(-0.87%) |
Apr 05, 2004 | 15.07 | 15.07 | 14.94 | 14.99 | 5,900 | -0.18(-1.19%) |
Apr 02, 2004 | 15.08 | 15.17 | 14.96 | 15.17 | 14,300 | -0.05(-0.33%) |
Apr 01, 2004 | 15.31 | 15.31 | 15.22 | 15.22 | 700 | -0.05(-0.33%) |
Mar 31, 2004 | 15.30 | 15.30 | 15.27 | 15.27 | 1,100 | -0.07(-0.46%) |
Mar 30, 2004 | 15.39 | 15.39 | 15.28 | 15.34 | 3,500 | -0.05(-0.32%) |
Mar 29, 2004 | 15.53 | 15.53 | 15.32 | 15.39 | 9,800 | -0.11(-0.71%) |
Mar 26, 2004 | 15.53 | 15.53 | 15.50 | 15.50 | 1,600 | +0.02(+0.13%) |
Mar 25, 2004 | 15.56 | 15.56 | 15.48 | 15.48 | 5,600 | -0.05(-0.32%) |
Mar 24, 2004 | 15.43 | 15.53 | 15.43 | 15.53 | 6,900 | +0.06(+0.39%) |
Mar 23, 2004 | 15.49 | 15.51 | 15.47 | 15.47 | 5,400 | +0.04(+0.26%) |
Mar 22, 2004 | 15.50 | 15.50 | 15.43 | 15.43 | 800 | -0.10(-0.64%) |
Mar 19, 2004 | 15.45 | 15.54 | 15.45 | 15.53 | 3,900 | +0.02(+0.13%) |
Mar 18, 2004 | 15.50 | 15.51 | 15.45 | 15.51 | 5,300 | +0.06(+0.39%) |
Mar 17, 2004 | 15.58 | 15.59 | 15.45 | 15.45 | 6,100 | -0.11(-0.71%) |
Mar 16, 2004 | 15.49 | 15.56 | 15.49 | 15.56 | 6,000 | +0.10(+0.65%) |
Mar 15, 2004 | 15.55 | 15.55 | 15.36 | 15.46 | 11,500 | +0.01(+0.06%) |
Mar 12, 2004 | 15.37 | 15.45 | 15.37 | 15.45 | 3,000 | +0.08(+0.52%) |
Mar 11, 2004 | 15.35 | 15.37 | 15.30 | 15.37 | 2,400 | +0.08(+0.52%) |
Mar 10, 2004 | 15.34 | 15.34 | 15.29 | 15.29 | 1,000 | +0.04(+0.26%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 15.35 | 15.35 | 15.25 | 15.25 | 2,800 | -0.09(-0.59%) |
Mar 05, 2004 | 15.21 | 15.34 | 15.21 | 15.34 | 2,800 | +0.13(+0.85%) |
Mar 04, 2004 | 15.25 | 15.25 | 15.20 | 15.21 | 6,000 | -0.02(-0.13%) |
Mar 03, 2004 | 15.22 | 15.23 | 15.22 | 15.23 | 900 | +0.00(+0.00%) |
Mar 02, 2004 | 15.25 | 15.25 | 15.21 | 15.23 | 2,500 | +0.01(+0.07%) |
Mar 01, 2004 | 15.22 | 15.23 | 15.16 | 15.22 | 14,100 | +0.03(+0.20%) |
Feb 27, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 400 | +0.06(+0.40%) |
Feb 26, 2004 | 15.15 | 15.20 | 15.05 | 15.13 | 7,800 | +0.00(+0.00%) |
Feb 25, 2004 | 15.12 | 15.13 | 15.06 | 15.13 | 2,900 | +0.10(+0.67%) |
Feb 24, 2004 | 15.07 | 15.08 | 15.03 | 15.03 | 2,800 | -0.02(-0.13%) |
Feb 23, 2004 | 15.07 | 15.17 | 15.05 | 15.05 | 5,000 | -0.10(-0.66%) |
Feb 20, 2004 | 15.07 | 15.20 | 15.07 | 15.15 | 7,400 | +0.02(+0.13%) |
Feb 19, 2004 | 15.05 | 15.13 | 15.05 | 15.13 | 5,100 | +0.06(+0.40%) |
Feb 18, 2004 | 15.03 | 15.15 | 15.03 | 15.07 | 5,600 | +0.07(+0.47%) |
Feb 17, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 800 | +0.00(+0.00%) |
Feb 13, 2004 | 14.96 | 15.00 | 14.96 | 15.00 | 3,500 | +0.04(+0.27%) |
Feb 12, 2004 | 15.08 | 15.15 | 14.96 | 14.96 | 15,600 | -0.04(-0.27%) |
Feb 11, 2004 | 15.03 | 15.09 | 15.00 | 15.00 | 5,700 | -0.03(-0.20%) |
Feb 10, 2004 | 14.95 | 15.03 | 14.90 | 15.03 | 6,900 | +0.13(+0.87%) |
Feb 09, 2004 | 15.00 | 15.00 | 14.90 | 14.90 | 6,200 | +0.00(+0.00%) |
Feb 06, 2004 | 15.02 | 15.02 | 14.90 | 14.90 | 3,900 | +0.00(+0.00%) |
Feb 05, 2004 | 14.92 | 14.96 | 14.89 | 14.90 | 7,400 | -0.07(-0.47%) |
Feb 04, 2004 | 14.93 | 14.97 | 14.89 | 14.97 | 3,200 | +0.04(+0.27%) |
Feb 03, 2004 | 14.86 | 14.93 | 14.78 | 14.93 | 7,800 | +0.03(+0.20%) |