Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.81 | 14.83 | 14.66 | 14.74 | 4,361,495 | -0.04(-0.29%) |
Jul 28, 2005 | 14.63 | 14.84 | 14.63 | 14.79 | 5,015,478 | +0.19(+1.32%) |
Jul 27, 2005 | 14.61 | 14.70 | 14.57 | 14.59 | 3,539,354 | +0.02(+0.15%) |
Jul 26, 2005 | 14.59 | 14.63 | 14.53 | 14.57 | 4,843,140 | -0.01(-0.09%) |
Jul 25, 2005 | 14.51 | 14.64 | 14.47 | 14.58 | 5,628,627 | +0.07(+0.49%) |
Jul 22, 2005 | 14.46 | 14.52 | 14.43 | 14.51 | 4,975,287 | +0.04(+0.30%) |
Jul 21, 2005 | 14.41 | 14.50 | 14.41 | 14.47 | 9,671,169 | +0.06(+0.41%) |
Jul 20, 2005 | 14.47 | 14.49 | 14.38 | 14.41 | 8,144,565 | -0.06(-0.39%) |
Jul 19, 2005 | 14.49 | 14.53 | 14.43 | 14.47 | 8,245,524 | +0.00(+0.00%) |
Jul 18, 2005 | 14.53 | 14.57 | 14.47 | 14.47 | 4,425,157 | -0.10(-0.68%) |
Jul 15, 2005 | 14.58 | 14.63 | 14.52 | 14.56 | 4,870,791 | -0.02(-0.13%) |
Jul 14, 2005 | 14.68 | 14.76 | 14.57 | 14.58 | 9,436,777 | -0.02(-0.15%) |
Jul 13, 2005 | 14.67 | 14.68 | 14.55 | 14.61 | 5,897,744 | -0.07(-0.47%) |
Jul 12, 2005 | 14.48 | 14.68 | 14.48 | 14.67 | 8,293,753 | +0.16(+1.11%) |
Jul 11, 2005 | 14.39 | 14.52 | 14.39 | 14.51 | 7,828,184 | +0.14(+1.00%) |
Jul 08, 2005 | 14.26 | 14.42 | 14.23 | 14.37 | 7,485,116 | +0.10(+0.72%) |
Jul 07, 2005 | 14.17 | 14.31 | 14.15 | 14.27 | 11,411,908 | -0.05(-0.37%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.28 | 14.32 | 10,301,681 | -0.33(-2.25%) |
Jul 05, 2005 | 14.53 | 14.70 | 14.53 | 14.65 | 8,645,824 | +0.12(+0.83%) |
Jul 01, 2005 | 14.61 | 14.73 | 14.48 | 14.53 | 8,938,412 | -0.02(-0.17%) |
Jun 30, 2005 | 14.68 | 14.72 | 14.53 | 14.55 | 15,701,703 | -0.13(-0.89%) |
Jun 29, 2005 | 15.19 | 15.28 | 14.60 | 14.68 | 35,067,832 | -1.06(-6.72%) |
Jun 28, 2005 | 15.68 | 15.78 | 15.64 | 15.74 | 8,242,630 | +0.07(+0.42%) |
Jun 27, 2005 | 15.78 | 15.80 | 15.65 | 15.68 | 7,559,067 | -0.09(-0.57%) |
Jun 24, 2005 | 15.87 | 15.92 | 15.76 | 15.77 | 5,946,937 | -0.10(-0.61%) |
Jun 23, 2005 | 15.88 | 15.91 | 15.81 | 15.86 | 4,371,462 | -0.02(-0.14%) |
Jun 22, 2005 | 15.90 | 15.93 | 15.87 | 15.88 | 4,168,258 | +0.01(+0.08%) |
Jun 21, 2005 | 15.86 | 15.88 | 15.81 | 15.87 | 4,054,759 | +0.01(+0.06%) |
Jun 20, 2005 | 15.94 | 15.96 | 15.83 | 15.86 | 3,238,406 | -0.08(-0.49%) |
Jun 17, 2005 | 15.88 | 15.96 | 15.85 | 15.94 | 8,560,298 | +0.09(+0.57%) |
Jun 16, 2005 | 15.86 | 15.90 | 15.80 | 15.85 | 3,809,757 | -0.01(-0.08%) |
Jun 15, 2005 | 15.85 | 15.87 | 15.77 | 15.86 | 3,385,664 | +0.04(+0.28%) |
Jun 14, 2005 | 15.92 | 15.94 | 15.79 | 15.82 | 5,241,832 | -0.05(-0.31%) |
Jun 13, 2005 | 15.94 | 15.97 | 15.84 | 15.87 | 3,820,367 | -0.08(-0.51%) |
Jun 10, 2005 | 15.90 | 15.96 | 15.85 | 15.95 | 4,171,151 | +0.05(+0.31%) |
Jun 09, 2005 | 15.86 | 15.90 | 15.74 | 15.90 | 4,430,301 | +0.08(+0.53%) |
Jun 08, 2005 | 15.96 | 16.00 | 15.80 | 15.82 | 4,042,220 | -0.06(-0.39%) |
Jun 07, 2005 | 15.86 | 15.94 | 15.80 | 15.88 | 3,768,923 | +0.06(+0.39%) |
Jun 06, 2005 | 15.78 | 15.82 | 15.67 | 15.82 | 3,548,678 | +0.08(+0.51%) |
Jun 03, 2005 | 15.71 | 15.85 | 15.63 | 15.73 | 3,301,103 | -0.02(-0.16%) |
Jun 02, 2005 | 15.75 | 15.81 | 15.68 | 15.76 | 4,086,590 | +0.03(+0.20%) |
Jun 01, 2005 | 15.57 | 15.91 | 15.57 | 15.73 | 8,073,508 | +0.33(+2.16%) |
May 31, 2005 | 15.49 | 15.49 | 15.39 | 15.40 | 4,297,190 | -0.06(-0.36%) |
May 27, 2005 | 15.46 | 15.50 | 15.38 | 15.45 | 1,819,835 | -0.02(-0.16%) |
May 26, 2005 | 15.38 | 15.50 | 15.36 | 15.48 | 2,903,697 | +0.13(+0.87%) |
May 25, 2005 | 15.37 | 15.42 | 15.25 | 15.34 | 3,740,307 | -0.02(-0.16%) |
May 24, 2005 | 15.36 | 15.43 | 15.32 | 15.37 | 3,211,719 | -0.04(-0.24%) |
May 23, 2005 | 15.41 | 15.44 | 15.36 | 15.40 | 3,381,484 | +0.03(+0.18%) |
May 20, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 3,866,024 | -0.00(-0.02%) |
May 19, 2005 | 15.29 | 15.44 | 15.25 | 15.38 | 5,692,932 | +0.09(+0.57%) |
May 18, 2005 | 15.39 | 15.44 | 15.26 | 15.29 | 6,937,558 | -0.08(-0.53%) |
May 17, 2005 | 15.38 | 15.43 | 15.31 | 15.37 | 5,417,385 | +0.01(+0.06%) |
May 16, 2005 | 15.28 | 15.40 | 15.28 | 15.36 | 5,754,344 | +0.14(+0.94%) |
May 13, 2005 | 15.35 | 15.40 | 15.21 | 15.22 | 5,327,679 | -0.08(-0.55%) |
May 12, 2005 | 15.45 | 15.50 | 15.28 | 15.31 | 5,049,559 | -0.12(-0.79%) |
May 11, 2005 | 15.36 | 15.47 | 15.30 | 15.43 | 5,156,627 | +0.11(+0.73%) |
May 10, 2005 | 15.41 | 15.43 | 15.27 | 15.31 | 3,377,305 | -0.10(-0.65%) |
May 09, 2005 | 15.40 | 15.45 | 15.32 | 15.41 | 4,096,557 | +0.03(+0.22%) |
May 06, 2005 | 15.54 | 15.55 | 15.37 | 15.38 | 2,190,554 | -0.06(-0.40%) |
May 05, 2005 | 15.47 | 15.57 | 15.35 | 15.44 | 2,412,085 | -0.01(-0.06%) |
May 04, 2005 | 15.56 | 15.62 | 15.40 | 15.45 | 4,712,601 | -0.08(-0.54%) |
May 03, 2005 | 15.33 | 15.61 | 15.31 | 15.54 | 6,034,071 | +0.21(+1.36%) |
May 02, 2005 | 15.40 | 15.43 | 15.26 | 15.33 | 2,955,785 | -0.04(-0.24%) |
Apr 29, 2005 | 15.26 | 15.38 | 15.19 | 15.36 | 6,137,281 | +0.11(+0.71%) |
Apr 28, 2005 | 15.15 | 15.30 | 15.09 | 15.26 | 5,723,799 | +0.07(+0.43%) |
Apr 27, 2005 | 15.07 | 15.21 | 14.99 | 15.19 | 3,590,155 | +0.12(+0.80%) |
Apr 26, 2005 | 15.24 | 15.24 | 15.05 | 15.07 | 4,321,947 | -0.18(-1.18%) |
Apr 25, 2005 | 15.18 | 15.33 | 15.15 | 15.25 | 3,436,465 | +0.15(+0.97%) |
Apr 22, 2005 | 15.10 | 15.21 | 14.98 | 15.10 | 4,363,102 | +0.01(+0.08%) |
Apr 21, 2005 | 15.08 | 15.15 | 15.00 | 15.09 | 3,468,296 | +0.11(+0.75%) |
Apr 20, 2005 | 15.08 | 15.16 | 14.95 | 14.98 | 3,462,187 | -0.11(-0.70%) |
Apr 19, 2005 | 15.15 | 15.18 | 15.06 | 15.08 | 4,667,909 | -0.02(-0.10%) |
Apr 18, 2005 | 15.10 | 15.22 | 15.00 | 15.10 | 5,129,298 | +0.06(+0.41%) |
Apr 15, 2005 | 15.18 | 15.26 | 15.04 | 15.04 | 5,389,412 | -0.16(-1.06%) |
Apr 14, 2005 | 15.27 | 15.31 | 15.18 | 15.20 | 5,964,943 | -0.06(-0.41%) |
Apr 13, 2005 | 15.44 | 15.49 | 15.25 | 15.26 | 4,155,397 | -0.15(-0.99%) |
Apr 12, 2005 | 15.36 | 15.46 | 15.23 | 15.41 | 3,834,514 | +0.06(+0.36%) |
Apr 11, 2005 | 15.37 | 15.43 | 15.26 | 15.36 | 2,832,319 | +0.05(+0.30%) |
Apr 08, 2005 | 15.33 | 15.45 | 15.25 | 15.31 | 4,725,783 | -0.07(-0.42%) |
Apr 07, 2005 | 15.30 | 15.40 | 15.23 | 15.38 | 4,963,069 | -0.02(-0.14%) |
Apr 06, 2005 | 15.36 | 15.40 | 15.29 | 15.40 | 4,611,642 | +0.06(+0.36%) |
Apr 05, 2005 | 15.17 | 15.40 | 15.10 | 15.34 | 4,630,612 | +0.17(+1.11%) |
Apr 04, 2005 | 15.08 | 15.22 | 14.94 | 15.17 | 7,470,647 | +0.04(+0.29%) |
Apr 01, 2005 | 15.30 | 15.36 | 15.02 | 15.13 | 6,937,236 | -0.16(-1.02%) |
Mar 31, 2005 | 15.33 | 15.37 | 15.26 | 15.29 | 6,085,193 | -0.10(-0.63%) |
Mar 30, 2005 | 15.38 | 15.54 | 15.36 | 15.38 | 5,163,380 | +0.04(+0.28%) |
Mar 29, 2005 | 15.55 | 15.59 | 15.31 | 15.34 | 7,698,609 | -0.21(-1.38%) |
Mar 28, 2005 | 15.55 | 15.65 | 15.54 | 15.55 | 3,677,610 | +0.05(+0.32%) |
Mar 24, 2005 | 15.59 | 15.61 | 15.48 | 15.50 | 4,721,925 | -0.09(-0.60%) |
Mar 23, 2005 | 15.40 | 15.64 | 15.35 | 15.60 | 8,480,881 | +0.23(+1.48%) |
Mar 22, 2005 | 15.89 | 15.90 | 15.37 | 15.37 | 15,279,540 | -0.65(-4.08%) |
Mar 21, 2005 | 16.07 | 16.14 | 15.94 | 16.02 | 3,759,599 | -0.00(-0.02%) |
Mar 18, 2005 | 15.86 | 16.03 | 15.86 | 16.03 | 8,803,371 | +0.16(+1.04%) |
Mar 17, 2005 | 16.16 | 16.16 | 15.83 | 15.86 | 5,521,881 | -0.30(-1.83%) |
Mar 16, 2005 | 16.22 | 16.29 | 16.14 | 16.16 | 4,451,522 | -0.14(-0.88%) |
Mar 15, 2005 | 16.22 | 16.39 | 16.20 | 16.30 | 6,209,945 | +0.16(+1.02%) |
Mar 14, 2005 | 15.97 | 16.14 | 15.96 | 16.14 | 4,635,434 | +0.18(+1.11%) |
Mar 11, 2005 | 16.06 | 16.19 | 15.92 | 15.96 | 3,989,168 | -0.14(-0.89%) |
Mar 10, 2005 | 16.00 | 16.14 | 15.99 | 16.10 | 4,472,099 | +0.20(+1.23%) |
Mar 09, 2005 | 16.08 | 16.08 | 15.87 | 15.91 | 5,544,066 | -0.17(-1.08%) |
Mar 08, 2005 | 16.14 | 16.16 | 16.05 | 16.08 | 4,142,536 | -0.05(-0.29%) |
Mar 07, 2005 | 16.28 | 16.28 | 16.08 | 16.13 | 6,160,752 | -0.14(-0.86%) |
Mar 04, 2005 | 16.32 | 16.37 | 16.16 | 16.27 | 3,645,779 | -0.01(-0.08%) |
Mar 03, 2005 | 16.28 | 16.34 | 16.21 | 16.28 | 3,562,825 | +0.00(+0.02%) |
Mar 02, 2005 | 16.36 | 16.42 | 16.25 | 16.28 | 5,246,333 | -0.16(-0.95%) |
Mar 01, 2005 | 16.29 | 16.44 | 16.27 | 16.43 | 5,008,083 | +0.14(+0.88%) |
Feb 28, 2005 | 16.13 | 16.35 | 16.06 | 16.29 | 3,587,904 | +0.10(+0.63%) |
Feb 25, 2005 | 16.05 | 16.28 | 16.05 | 16.19 | 4,643,151 | +0.09(+0.56%) |
Feb 24, 2005 | 15.97 | 16.10 | 15.89 | 16.10 | 4,058,296 | +0.12(+0.76%) |
Feb 23, 2005 | 15.78 | 15.97 | 15.77 | 15.97 | 5,568,823 | +0.19(+1.20%) |
Feb 22, 2005 | 16.02 | 16.08 | 15.78 | 15.78 | 7,830,434 | -0.31(-1.91%) |
Feb 18, 2005 | 16.19 | 16.22 | 16.05 | 16.09 | 3,904,285 | -0.13(-0.82%) |
Feb 17, 2005 | 16.39 | 16.39 | 16.23 | 16.23 | 4,174,045 | -0.16(-1.01%) |
Feb 16, 2005 | 16.34 | 16.44 | 16.31 | 16.39 | 5,504,518 | +0.02(+0.09%) |
Feb 15, 2005 | 16.44 | 16.45 | 16.34 | 16.38 | 4,009,102 | +0.01(+0.06%) |
Feb 14, 2005 | 16.38 | 16.38 | 16.31 | 16.37 | 2,503,398 | -0.01(-0.06%) |
Feb 11, 2005 | 16.38 | 16.42 | 16.33 | 16.38 | 6,818,593 | +0.00(+0.00%) |
Feb 10, 2005 | 16.38 | 16.43 | 16.32 | 16.38 | 4,982,039 | +0.00(+0.00%) |
Feb 09, 2005 | 16.42 | 16.46 | 16.33 | 16.38 | 4,550,230 | -0.09(-0.57%) |
Feb 08, 2005 | 16.44 | 16.50 | 16.37 | 16.47 | 6,533,079 | +0.05(+0.28%) |
Feb 07, 2005 | 16.48 | 16.62 | 16.38 | 16.42 | 14,724,587 | -0.06(-0.38%) |
Feb 04, 2005 | 16.51 | 16.52 | 16.43 | 16.48 | 11,888,409 | -0.02(-0.15%) |
Feb 03, 2005 | 16.53 | 16.55 | 16.45 | 16.51 | 5,293,276 | -0.01(-0.04%) |
Feb 02, 2005 | 16.61 | 16.65 | 16.47 | 16.52 | 5,108,720 | -0.08(-0.49%) |
Feb 01, 2005 | 16.33 | 16.65 | 16.27 | 16.60 | 8,015,955 | +0.12(+0.70%) |
Jan 31, 2005 | 16.45 | 16.58 | 16.40 | 16.48 | 6,589,346 | +0.03(+0.17%) |
Jan 28, 2005 | 16.39 | 16.76 | 16.33 | 16.45 | 12,915,362 | +0.07(+0.42%) |
Jan 27, 2005 | 16.17 | 16.39 | 16.14 | 16.38 | 6,382,283 | +0.19(+1.15%) |
Jan 26, 2005 | 16.16 | 16.24 | 16.14 | 16.20 | 5,843,085 | +0.06(+0.37%) |
Jan 25, 2005 | 16.13 | 16.23 | 16.03 | 16.14 | 8,368,347 | +0.02(+0.10%) |
Jan 24, 2005 | 16.16 | 16.17 | 16.02 | 16.12 | 6,678,408 | -0.02(-0.14%) |
Jan 21, 2005 | 16.27 | 16.27 | 16.12 | 16.14 | 7,161,661 | -0.14(-0.84%) |
Jan 20, 2005 | 16.14 | 16.36 | 16.14 | 16.28 | 9,871,801 | +0.05(+0.33%) |
Jan 19, 2005 | 16.17 | 16.30 | 16.13 | 16.23 | 11,287,157 | +0.11(+0.69%) |
Jan 18, 2005 | 15.71 | 16.13 | 15.68 | 16.12 | 8,530,074 | +0.37(+2.33%) |
Jan 14, 2005 | 15.82 | 15.82 | 15.69 | 15.75 | 4,861,789 | +0.02(+0.10%) |
Jan 13, 2005 | 15.78 | 15.84 | 15.70 | 15.73 | 4,873,042 | -0.11(-0.73%) |
Jan 12, 2005 | 15.89 | 15.94 | 15.66 | 15.85 | 8,160,963 | -0.01(-0.04%) |
Jan 11, 2005 | 15.77 | 15.86 | 15.74 | 15.86 | 10,184,002 | -0.04(-0.23%) |
Jan 10, 2005 | 15.71 | 15.93 | 15.71 | 15.89 | 10,724,487 | +0.05(+0.31%) |
Jan 07, 2005 | 15.55 | 15.85 | 15.54 | 15.84 | 17,540,186 | +0.35(+2.29%) |
Jan 06, 2005 | 15.45 | 15.52 | 15.37 | 15.49 | 7,351,361 | +0.02(+0.10%) |
Jan 05, 2005 | 15.10 | 15.52 | 15.07 | 15.47 | 11,891,946 | +0.31(+2.05%) |
Jan 04, 2005 | 15.28 | 15.31 | 15.07 | 15.16 | 5,419,635 | -0.05(-0.31%) |
Jan 03, 2005 | 15.47 | 15.47 | 15.18 | 15.21 | 6,800,588 | -0.25(-1.63%) |
Dec 31, 2004 | 15.53 | 15.53 | 15.41 | 15.46 | 2,563,523 | -0.03(-0.22%) |
Dec 30, 2004 | 15.50 | 15.51 | 15.44 | 15.49 | 2,291,191 | +0.01(+0.08%) |
Dec 29, 2004 | 15.52 | 15.54 | 15.42 | 15.48 | 2,960,929 | -0.01(-0.06%) |
Dec 28, 2004 | 15.39 | 15.51 | 15.33 | 15.49 | 5,540,529 | +0.17(+1.12%) |
Dec 27, 2004 | 15.34 | 15.40 | 15.28 | 15.32 | 3,687,255 | +0.01(+0.08%) |
Dec 23, 2004 | 15.29 | 15.37 | 15.28 | 15.31 | 5,229,292 | +0.04(+0.29%) |
Dec 22, 2004 | 15.29 | 15.29 | 15.14 | 15.26 | 4,780,121 | +0.05(+0.35%) |
Dec 21, 2004 | 15.24 | 15.42 | 15.01 | 15.21 | 11,913,167 | -0.07(-0.43%) |
Dec 20, 2004 | 15.15 | 15.29 | 15.07 | 15.28 | 7,715,007 | +0.12(+0.82%) |
Dec 17, 2004 | 15.07 | 15.23 | 15.05 | 15.15 | 11,744,044 | +0.11(+0.74%) |
Dec 16, 2004 | 15.03 | 15.06 | 14.93 | 15.04 | 5,940,828 | -0.02(-0.12%) |
Dec 15, 2004 | 15.07 | 15.07 | 14.96 | 15.06 | 6,830,490 | -0.03(-0.21%) |
Dec 14, 2004 | 14.74 | 15.12 | 14.74 | 15.09 | 10,809,369 | +0.39(+2.64%) |
Dec 13, 2004 | 14.66 | 14.70 | 14.51 | 14.70 | 3,817,473 | +0.07(+0.45%) |
Dec 10, 2004 | 14.51 | 14.66 | 14.41 | 14.64 | 5,726,692 | +0.06(+0.43%) |
Dec 09, 2004 | 14.36 | 14.59 | 14.26 | 14.57 | 4,510,039 | +0.21(+1.47%) |
Dec 08, 2004 | 14.26 | 14.38 | 14.25 | 14.36 | 3,171,850 | +0.12(+0.83%) |
Dec 07, 2004 | 14.43 | 14.45 | 14.19 | 14.24 | 4,544,121 | -0.15(-1.02%) |
Dec 06, 2004 | 14.48 | 14.49 | 14.34 | 14.39 | 2,872,188 | -0.09(-0.64%) |
Dec 03, 2004 | 14.62 | 14.65 | 14.45 | 14.48 | 4,340,917 | -0.16(-1.12%) |
Dec 02, 2004 | 14.44 | 14.65 | 14.43 | 14.65 | 5,711,902 | +0.15(+1.01%) |
Dec 01, 2004 | 14.21 | 14.55 | 14.19 | 14.50 | 10,776,895 | +0.35(+2.51%) |
Nov 30, 2004 | 14.05 | 14.17 | 14.00 | 14.15 | 5,838,583 | +0.10(+0.73%) |
Nov 29, 2004 | 14.00 | 14.08 | 13.98 | 14.05 | 4,499,751 | +0.07(+0.47%) |
Nov 26, 2004 | 13.99 | 14.04 | 13.98 | 13.98 | 999,623 | -0.01(-0.07%) |
Nov 24, 2004 | 13.96 | 14.02 | 13.91 | 13.99 | 2,892,444 | +0.09(+0.65%) |
Nov 23, 2004 | 13.82 | 13.93 | 13.73 | 13.90 | 5,250,834 | +0.04(+0.31%) |
Nov 22, 2004 | 13.96 | 13.96 | 13.80 | 13.86 | 4,819,990 | -0.02(-0.18%) |
Nov 19, 2004 | 14.14 | 14.14 | 13.87 | 13.88 | 5,399,058 | -0.23(-1.65%) |
Nov 18, 2004 | 14.15 | 14.17 | 14.07 | 14.11 | 2,650,978 | +0.01(+0.04%) |
Nov 17, 2004 | 14.08 | 14.15 | 14.04 | 14.11 | 4,220,345 | +0.07(+0.49%) |
Nov 16, 2004 | 14.12 | 14.12 | 14.03 | 14.04 | 2,974,755 | -0.08(-0.55%) |
Nov 15, 2004 | 14.09 | 14.18 | 14.05 | 14.12 | 5,652,742 | -0.16(-1.11%) |
Nov 12, 2004 | 14.21 | 14.28 | 14.13 | 14.28 | 4,368,247 | +0.09(+0.66%) |
Nov 11, 2004 | 14.09 | 14.19 | 14.05 | 14.18 | 3,358,335 | +0.10(+0.68%) |
Nov 10, 2004 | 14.06 | 14.11 | 14.01 | 14.09 | 4,713,244 | +0.05(+0.33%) |
Nov 09, 2004 | 14.01 | 14.09 | 13.92 | 14.04 | 4,340,917 | +0.03(+0.24%) |
Nov 08, 2004 | 14.06 | 14.07 | 14.00 | 14.01 | 8,983,747 | -0.05(-0.38%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.99 | 14.06 | 5,582,649 | +0.05(+0.33%) |
Nov 04, 2004 | 13.84 | 14.02 | 13.70 | 14.01 | 10,405,533 | +0.17(+1.24%) |
Nov 03, 2004 | 13.73 | 13.93 | 13.70 | 13.84 | 10,482,699 | +0.17(+1.25%) |
Nov 02, 2004 | 13.73 | 13.76 | 13.64 | 13.67 | 5,536,671 | -0.04(-0.32%) |
Nov 01, 2004 | 13.84 | 13.85 | 13.67 | 13.71 | 5,050,524 | -0.05(-0.36%) |
Oct 29, 2004 | 13.64 | 13.76 | 13.58 | 13.76 | 7,515,661 | +0.15(+1.07%) |
Oct 28, 2004 | 13.64 | 13.65 | 13.54 | 13.62 | 5,097,467 | -0.01(-0.09%) |
Oct 27, 2004 | 13.62 | 13.64 | 13.56 | 13.63 | 4,547,658 | +0.02(+0.16%) |
Oct 26, 2004 | 13.49 | 13.62 | 13.48 | 13.61 | 4,452,165 | +0.11(+0.83%) |
Oct 25, 2004 | 13.51 | 13.61 | 13.38 | 13.49 | 5,710,295 | +0.03(+0.21%) |
Oct 22, 2004 | 13.61 | 13.62 | 13.47 | 13.47 | 3,924,863 | -0.13(-0.94%) |
Oct 21, 2004 | 13.57 | 13.64 | 13.52 | 13.59 | 5,706,758 | +0.02(+0.16%) |
Oct 20, 2004 | 13.64 | 13.69 | 13.55 | 13.57 | 5,562,071 | -0.08(-0.62%) |
Oct 19, 2004 | 13.68 | 13.75 | 13.61 | 13.66 | 5,037,020 | -0.02(-0.16%) |
Oct 18, 2004 | 13.64 | 13.71 | 13.58 | 13.68 | 5,426,709 | +0.04(+0.30%) |
Oct 15, 2004 | 13.70 | 13.78 | 13.62 | 13.64 | 4,573,702 | -0.04(-0.27%) |
Oct 14, 2004 | 13.76 | 13.83 | 13.66 | 13.68 | 4,583,990 | -0.11(-0.81%) |
Oct 13, 2004 | 13.82 | 13.87 | 13.71 | 13.79 | 5,380,088 | +0.04(+0.29%) |
Oct 12, 2004 | 13.76 | 13.84 | 13.71 | 13.75 | 5,835,690 | -0.01(-0.05%) |
Oct 11, 2004 | 13.93 | 13.96 | 13.75 | 13.75 | 6,741,749 | -0.15(-1.07%) |
Oct 08, 2004 | 13.89 | 13.93 | 13.84 | 13.90 | 8,129,453 | +0.01(+0.05%) |
Oct 07, 2004 | 14.02 | 14.03 | 13.84 | 13.90 | 7,760,663 | -0.12(-0.82%) |
Oct 06, 2004 | 14.03 | 14.03 | 13.92 | 14.01 | 11,562,382 | -0.02(-0.11%) |
Oct 05, 2004 | 14.17 | 14.27 | 13.99 | 14.03 | 44,975,324 | -0.05(-0.35%) |
Oct 04, 2004 | 13.84 | 14.08 | 13.84 | 14.08 | 23,153,380 | -0.01(-0.09%) |
Oct 01, 2004 | 14.01 | 14.12 | 13.98 | 14.09 | 2,554,199 | +0.12(+0.89%) |
Sep 30, 2004 | 13.98 | 14.05 | 13.93 | 13.96 | 5,968,480 | -0.06(-0.42%) |
Sep 29, 2004 | 13.93 | 14.04 | 13.81 | 14.02 | 3,814,579 | +0.09(+0.65%) |
Sep 28, 2004 | 13.99 | 14.09 | 13.93 | 13.93 | 3,401,741 | -0.03(-0.20%) |
Sep 27, 2004 | 14.02 | 14.05 | 13.95 | 13.96 | 3,979,201 | -0.06(-0.44%) |
Sep 24, 2004 | 13.99 | 14.04 | 13.95 | 14.02 | 3,024,270 | +0.06(+0.45%) |
Sep 23, 2004 | 13.96 | 14.07 | 13.88 | 13.96 | 4,630,612 | -0.01(-0.09%) |
Sep 22, 2004 | 14.10 | 14.10 | 13.83 | 13.97 | 9,436,134 | -0.13(-0.93%) |
Sep 21, 2004 | 14.23 | 14.26 | 14.03 | 14.10 | 9,524,553 | -0.30(-2.12%) |
Sep 20, 2004 | 14.62 | 14.64 | 14.31 | 14.41 | 7,034,659 | -0.28(-1.91%) |
Sep 17, 2004 | 14.57 | 14.77 | 14.57 | 14.69 | 4,863,396 | +0.14(+0.98%) |
Sep 16, 2004 | 14.66 | 14.69 | 14.49 | 14.55 | 2,952,248 | -0.11(-0.72%) |
Sep 15, 2004 | 14.62 | 14.70 | 14.50 | 14.65 | 3,031,986 | +0.08(+0.55%) |
Sep 14, 2004 | 14.53 | 14.61 | 14.49 | 14.57 | 2,363,856 | +0.04(+0.30%) |
Sep 13, 2004 | 14.51 | 14.59 | 14.46 | 14.53 | 2,135,573 | +0.02(+0.13%) |
Sep 10, 2004 | 14.51 | 14.53 | 14.36 | 14.51 | 2,414,014 | +0.00(+0.00%) |
Sep 09, 2004 | 14.50 | 14.60 | 14.47 | 14.51 | 2,450,346 | +0.04(+0.26%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.45 | 14.47 | 4,391,718 | -0.25(-1.67%) |
Sep 07, 2004 | 14.77 | 14.78 | 14.67 | 14.72 | 3,322,324 | -0.07(-0.44%) |
Sep 03, 2004 | 14.79 | 14.81 | 14.76 | 14.78 | 2,073,197 | +0.02(+0.17%) |
Sep 02, 2004 | 14.66 | 14.78 | 14.66 | 14.76 | 2,548,412 | +0.03(+0.23%) |
Sep 01, 2004 | 14.70 | 14.77 | 14.62 | 14.72 | 2,581,529 | +0.03(+0.19%) |
Aug 31, 2004 | 14.64 | 14.70 | 14.61 | 14.70 | 2,178,014 | +0.09(+0.64%) |
Aug 30, 2004 | 14.67 | 14.68 | 14.59 | 14.60 | 1,571,617 | -0.08(-0.53%) |
Aug 27, 2004 | 14.62 | 14.70 | 14.59 | 14.68 | 3,124,907 | +0.06(+0.43%) |
Aug 26, 2004 | 14.57 | 14.65 | 14.57 | 14.62 | 2,551,305 | +0.06(+0.38%) |
Aug 25, 2004 | 14.52 | 14.57 | 14.46 | 14.56 | 2,196,663 | +0.06(+0.41%) |
Aug 24, 2004 | 14.50 | 14.54 | 14.42 | 14.50 | 1,661,965 | +0.02(+0.17%) |
Aug 23, 2004 | 14.53 | 14.57 | 14.47 | 14.48 | 1,529,497 | -0.02(-0.15%) |
Aug 20, 2004 | 14.46 | 14.51 | 14.41 | 14.50 | 1,938,477 | +0.04(+0.30%) |
Aug 19, 2004 | 14.45 | 14.46 | 14.35 | 14.46 | 1,819,513 | +0.02(+0.13%) |
Aug 18, 2004 | 14.25 | 14.46 | 14.23 | 14.44 | 2,563,845 | +0.15(+1.02%) |
Aug 17, 2004 | 14.24 | 14.29 | 14.20 | 14.29 | 2,342,635 | +0.07(+0.52%) |
Aug 16, 2004 | 14.21 | 14.26 | 14.14 | 14.22 | 3,844,803 | -0.05(-0.35%) |
Aug 13, 2004 | 14.16 | 14.28 | 14.07 | 14.27 | 2,941,637 | +0.15(+1.04%) |
Aug 12, 2004 | 14.18 | 14.29 | 14.12 | 14.12 | 2,940,994 | -0.10(-0.72%) |
Aug 11, 2004 | 14.07 | 14.22 | 13.98 | 14.22 | 2,563,202 | +0.15(+1.08%) |
Aug 10, 2004 | 14.05 | 14.07 | 13.92 | 14.07 | 2,502,112 | +0.06(+0.40%) |
Aug 09, 2004 | 14.01 | 14.06 | 13.98 | 14.01 | 2,648,406 | -0.00(-0.02%) |
Aug 06, 2004 | 13.95 | 14.06 | 13.91 | 14.02 | 2,731,038 | +0.04(+0.29%) |
Aug 05, 2004 | 14.01 | 14.07 | 13.98 | 13.98 | 2,426,875 | +0.01(+0.09%) |
Aug 04, 2004 | 13.92 | 14.04 | 13.91 | 13.96 | 2,374,466 | -0.01(-0.04%) |
Aug 03, 2004 | 14.09 | 14.11 | 13.96 | 13.97 | 2,368,679 | -0.14(-0.97%) |