Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.16 | 18.53 | 18.16 | 18.51 | 1,141,664 | +0.28(+1.54%) |
Jul 28, 2005 | 18.00 | 18.25 | 17.95 | 18.23 | 355,726 | +0.17(+0.94%) |
Jul 27, 2005 | 17.92 | 18.16 | 17.62 | 18.06 | 915,207 | +0.24(+1.35%) |
Jul 26, 2005 | 18.02 | 18.17 | 17.56 | 17.82 | 576,693 | -0.13(-0.72%) |
Jul 25, 2005 | 17.88 | 18.14 | 17.79 | 17.95 | 499,958 | +0.02(+0.11%) |
Jul 22, 2005 | 18.12 | 18.28 | 17.50 | 17.93 | 727,752 | -0.23(-1.27%) |
Jul 21, 2005 | 18.24 | 18.39 | 17.93 | 18.16 | 613,196 | -0.17(-0.93%) |
Jul 20, 2005 | 17.99 | 18.37 | 17.80 | 18.33 | 925,946 | +0.32(+1.78%) |
Jul 19, 2005 | 18.06 | 18.30 | 17.85 | 18.01 | 541,394 | -0.11(-0.61%) |
Jul 18, 2005 | 17.70 | 18.15 | 17.70 | 18.12 | 605,346 | +0.20(+1.12%) |
Jul 15, 2005 | 18.05 | 18.14 | 17.56 | 17.92 | 1,009,200 | -0.17(-0.94%) |
Jul 14, 2005 | 17.93 | 18.10 | 17.88 | 18.09 | 503,919 | +0.19(+1.06%) |
Jul 13, 2005 | 17.98 | 17.98 | 17.80 | 17.90 | 560,253 | -0.03(-0.17%) |
Jul 12, 2005 | 17.50 | 17.97 | 17.45 | 17.93 | 564,553 | +0.33(+1.87%) |
Jul 11, 2005 | 17.39 | 17.62 | 17.21 | 17.60 | 893,081 | +0.10(+0.57%) |
Jul 08, 2005 | 16.87 | 17.55 | 16.83 | 17.50 | 857,472 | +0.65(+3.86%) |
Jul 07, 2005 | 16.50 | 16.93 | 16.47 | 16.85 | 464,747 | +0.11(+0.66%) |
Jul 06, 2005 | 16.91 | 16.91 | 16.64 | 16.74 | 544,327 | -0.06(-0.36%) |
Jul 05, 2005 | 16.65 | 16.86 | 16.42 | 16.80 | 780,400 | +0.15(+0.90%) |
Jul 01, 2005 | 16.53 | 16.90 | 16.49 | 16.65 | 821,800 | -0.02(-0.12%) |
Jun 30, 2005 | 17.16 | 17.18 | 16.58 | 16.67 | 1,158,013 | -0.21(-1.24%) |
Jun 29, 2005 | 16.69 | 17.00 | 16.64 | 16.88 | 822,731 | +0.08(+0.48%) |
Jun 28, 2005 | 16.60 | 16.87 | 16.51 | 16.80 | 460,115 | +0.19(+1.14%) |
Jun 27, 2005 | 16.68 | 16.80 | 16.44 | 16.61 | 617,241 | -0.19(-1.13%) |
Jun 24, 2005 | 17.08 | 17.12 | 16.49 | 16.80 | 2,684,536 | -0.36(-2.10%) |
Jun 23, 2005 | 17.26 | 17.65 | 17.12 | 17.16 | 873,067 | -0.15(-0.87%) |
Jun 22, 2005 | 17.52 | 17.56 | 17.05 | 17.31 | 870,259 | -0.11(-0.63%) |
Jun 21, 2005 | 17.46 | 17.65 | 17.25 | 17.42 | 834,474 | -0.07(-0.40%) |
Jun 20, 2005 | 17.50 | 17.55 | 16.81 | 17.49 | 1,306,939 | +0.05(+0.29%) |
Jun 17, 2005 | 18.31 | 18.47 | 17.14 | 17.44 | 3,477,711 | -1.36(-7.23%) |
Jun 16, 2005 | 18.55 | 18.80 | 18.31 | 18.80 | 999,935 | +0.30(+1.62%) |
Jun 15, 2005 | 18.60 | 18.68 | 18.24 | 18.50 | 864,919 | -0.12(-0.64%) |
Jun 14, 2005 | 18.51 | 18.77 | 18.43 | 18.62 | 894,674 | +0.05(+0.27%) |
Jun 13, 2005 | 18.25 | 18.68 | 18.22 | 18.57 | 941,093 | +0.24(+1.31%) |
Jun 10, 2005 | 18.40 | 18.43 | 18.05 | 18.33 | 584,602 | +0.00(+0.00%) |
Jun 09, 2005 | 18.33 | 18.38 | 17.92 | 18.33 | 996,188 | +0.07(+0.38%) |
Jun 08, 2005 | 18.07 | 18.48 | 18.05 | 18.26 | 947,277 | +0.18(+1.00%) |
Jun 07, 2005 | 18.10 | 18.39 | 17.91 | 18.08 | 729,113 | -0.07(-0.39%) |
Jun 06, 2005 | 17.92 | 18.33 | 17.90 | 18.15 | 1,165,603 | +0.24(+1.34%) |
Jun 03, 2005 | 18.49 | 18.50 | 17.91 | 17.91 | 646,112 | -0.56(-3.03%) |
Jun 02, 2005 | 18.15 | 18.50 | 18.15 | 18.47 | 943,490 | +0.19(+1.04%) |
Jun 01, 2005 | 18.06 | 18.50 | 18.06 | 18.28 | 1,093,167 | +0.21(+1.16%) |
May 31, 2005 | 18.11 | 18.29 | 18.05 | 18.07 | 1,281,874 | -0.06(-0.33%) |
May 27, 2005 | 18.31 | 18.45 | 17.96 | 18.13 | 1,599,465 | -0.25(-1.36%) |
May 26, 2005 | 17.99 | 18.45 | 17.88 | 18.38 | 702,045 | +0.50(+2.80%) |
May 25, 2005 | 17.81 | 17.99 | 17.77 | 17.88 | 1,183,892 | -0.05(-0.28%) |
May 24, 2005 | 17.84 | 18.03 | 17.70 | 17.93 | 892,600 | +0.10(+0.56%) |
May 23, 2005 | 17.93 | 18.05 | 17.70 | 17.83 | 787,763 | -0.11(-0.61%) |
May 20, 2005 | 17.96 | 18.10 | 17.78 | 17.94 | 852,897 | -0.09(-0.50%) |
May 19, 2005 | 17.82 | 18.50 | 17.34 | 18.03 | 1,544,891 | +0.05(+0.28%) |
May 18, 2005 | 17.22 | 18.07 | 17.22 | 17.98 | 1,715,800 | +0.67(+3.87%) |
May 17, 2005 | 17.20 | 17.33 | 17.00 | 17.31 | 555,183 | +0.11(+0.64%) |
May 16, 2005 | 17.05 | 17.32 | 17.05 | 17.20 | 866,268 | +0.10(+0.58%) |
May 13, 2005 | 16.85 | 17.26 | 16.85 | 17.10 | 929,415 | +0.25(+1.48%) |
May 12, 2005 | 17.18 | 17.40 | 16.69 | 16.85 | 790,610 | -0.43(-2.49%) |
May 11, 2005 | 16.81 | 17.28 | 16.80 | 17.28 | 907,745 | +0.44(+2.61%) |
May 10, 2005 | 16.74 | 16.86 | 16.70 | 16.84 | 657,571 | +0.00(+0.00%) |
May 09, 2005 | 16.85 | 16.99 | 16.67 | 16.84 | 544,483 | -0.10(-0.59%) |
May 06, 2005 | 17.07 | 17.14 | 16.77 | 16.94 | 626,306 | +0.07(+0.41%) |
May 05, 2005 | 17.00 | 17.25 | 16.70 | 16.87 | 695,726 | -0.24(-1.40%) |
May 04, 2005 | 16.95 | 17.13 | 16.94 | 17.11 | 541,753 | +0.22(+1.30%) |
May 03, 2005 | 16.79 | 16.97 | 16.66 | 16.89 | 828,288 | +0.20(+1.20%) |
May 02, 2005 | 16.49 | 16.78 | 16.43 | 16.69 | 531,836 | +0.25(+1.52%) |
Apr 29, 2005 | 16.55 | 16.63 | 16.18 | 16.44 | 1,094,089 | -0.09(-0.54%) |
Apr 28, 2005 | 16.91 | 16.91 | 16.23 | 16.53 | 1,071,766 | -0.37(-2.19%) |
Apr 27, 2005 | 16.71 | 17.02 | 16.58 | 16.90 | 692,312 | +0.28(+1.68%) |
Apr 26, 2005 | 17.09 | 17.20 | 16.62 | 16.62 | 679,487 | -0.48(-2.81%) |
Apr 25, 2005 | 17.07 | 17.18 | 16.80 | 17.10 | 751,213 | +0.13(+0.77%) |
Apr 22, 2005 | 17.10 | 17.10 | 16.68 | 16.97 | 716,951 | -0.07(-0.41%) |
Apr 21, 2005 | 16.92 | 17.07 | 16.82 | 17.04 | 769,293 | +0.37(+2.22%) |
Apr 20, 2005 | 16.83 | 17.06 | 16.63 | 16.67 | 820,505 | -0.24(-1.42%) |
Apr 19, 2005 | 16.73 | 17.02 | 16.66 | 16.91 | 806,363 | +0.23(+1.38%) |
Apr 18, 2005 | 16.77 | 17.12 | 16.61 | 16.68 | 1,287,248 | -0.24(-1.42%) |
Apr 15, 2005 | 16.93 | 17.03 | 16.57 | 16.92 | 1,141,716 | +0.07(+0.42%) |
Apr 14, 2005 | 17.27 | 17.43 | 16.60 | 16.85 | 1,602,896 | -0.38(-2.21%) |
Apr 13, 2005 | 17.04 | 17.24 | 16.66 | 17.23 | 3,454,322 | +0.05(+0.29%) |
Apr 12, 2005 | 17.19 | 17.37 | 16.97 | 17.18 | 1,341,611 | -0.10(-0.58%) |
Apr 11, 2005 | 17.20 | 17.46 | 17.18 | 17.28 | 657,755 | +0.11(+0.64%) |
Apr 08, 2005 | 17.37 | 17.54 | 17.12 | 17.17 | 836,909 | -0.35(-2.00%) |
Apr 07, 2005 | 17.24 | 17.78 | 17.18 | 17.52 | 875,251 | +0.33(+1.92%) |
Apr 06, 2005 | 17.20 | 17.56 | 17.15 | 17.19 | 828,315 | +0.00(+0.00%) |
Apr 05, 2005 | 17.59 | 17.79 | 17.10 | 17.19 | 1,462,019 | -0.83(-4.61%) |
Apr 04, 2005 | 18.07 | 18.25 | 17.82 | 18.02 | 945,588 | -0.08(-0.44%) |
Apr 01, 2005 | 18.24 | 18.30 | 18.00 | 18.10 | 963,202 | +0.00(+0.00%) |
Mar 31, 2005 | 18.39 | 18.40 | 17.99 | 18.10 | 726,910 | -0.21(-1.15%) |
Mar 30, 2005 | 18.10 | 18.44 | 18.00 | 18.31 | 693,034 | +0.16(+0.88%) |
Mar 29, 2005 | 18.04 | 18.32 | 18.00 | 18.15 | 826,048 | +0.03(+0.17%) |
Mar 28, 2005 | 17.94 | 18.33 | 17.94 | 18.12 | 814,500 | +0.14(+0.78%) |
Mar 24, 2005 | 18.03 | 18.25 | 17.97 | 17.98 | 660,329 | -0.05(-0.28%) |
Mar 23, 2005 | 18.02 | 18.21 | 17.99 | 18.03 | 1,032,995 | -0.02(-0.11%) |
Mar 22, 2005 | 18.14 | 18.28 | 18.01 | 18.05 | 804,738 | -0.07(-0.39%) |
Mar 21, 2005 | 18.04 | 18.27 | 18.00 | 18.12 | 968,617 | +0.03(+0.17%) |
Mar 18, 2005 | 18.17 | 18.25 | 18.06 | 18.09 | 882,022 | -0.09(-0.50%) |
Mar 17, 2005 | 18.25 | 18.39 | 18.10 | 18.18 | 742,130 | +0.00(+0.00%) |
Mar 16, 2005 | 18.06 | 18.30 | 18.01 | 18.18 | 766,552 | +0.01(+0.06%) |
Mar 15, 2005 | 18.17 | 18.37 | 17.85 | 18.17 | 1,032,817 | -0.03(-0.16%) |
Mar 14, 2005 | 17.90 | 18.42 | 17.90 | 18.20 | 972,761 | +0.25(+1.39%) |
Mar 11, 2005 | 18.00 | 18.38 | 17.85 | 17.95 | 868,150 | -0.07(-0.39%) |
Mar 10, 2005 | 18.20 | 18.37 | 17.98 | 18.02 | 830,797 | -0.19(-1.04%) |
Mar 09, 2005 | 18.14 | 18.56 | 18.12 | 18.21 | 801,138 | +0.00(+0.00%) |
Mar 08, 2005 | 18.30 | 18.53 | 18.07 | 18.21 | 1,004,458 | -0.18(-0.98%) |
Mar 07, 2005 | 18.08 | 18.67 | 18.02 | 18.39 | 965,349 | +0.31(+1.71%) |
Mar 04, 2005 | 17.76 | 18.30 | 17.76 | 18.08 | 993,752 | +0.36(+2.03%) |
Mar 03, 2005 | 18.20 | 18.30 | 17.47 | 17.72 | 1,491,830 | -0.53(-2.90%) |
Mar 02, 2005 | 18.09 | 18.49 | 17.94 | 18.25 | 825,566 | -0.07(-0.38%) |
Mar 01, 2005 | 18.06 | 18.32 | 17.94 | 18.32 | 2,538,999 | +0.22(+1.22%) |
Feb 28, 2005 | 18.15 | 18.24 | 17.97 | 18.10 | 1,279,580 | -0.10(-0.55%) |
Feb 25, 2005 | 18.15 | 18.22 | 18.05 | 18.20 | 967,489 | +0.01(+0.05%) |
Feb 24, 2005 | 18.38 | 18.38 | 18.04 | 18.19 | 1,920,493 | -0.18(-0.98%) |
Feb 23, 2005 | 18.26 | 18.40 | 18.17 | 18.37 | 2,282,609 | +0.28(+1.55%) |
Feb 22, 2005 | 18.35 | 18.58 | 18.01 | 18.09 | 2,515,240 | -0.36(-1.95%) |
Feb 18, 2005 | 18.59 | 18.66 | 18.35 | 18.45 | 1,956,664 | -0.06(-0.32%) |
Feb 17, 2005 | 18.97 | 19.40 | 18.35 | 18.51 | 3,527,846 | -0.29(-1.54%) |
Feb 16, 2005 | 18.59 | 19.09 | 18.55 | 18.80 | 2,285,099 | +0.13(+0.70%) |
Feb 15, 2005 | 18.42 | 19.19 | 18.37 | 18.67 | 2,776,015 | +0.24(+1.30%) |
Feb 14, 2005 | 18.26 | 18.44 | 18.10 | 18.43 | 1,464,685 | +0.27(+1.49%) |
Feb 11, 2005 | 17.34 | 18.24 | 17.25 | 18.16 | 1,098,839 | +0.90(+5.21%) |
Feb 10, 2005 | 17.04 | 17.41 | 17.00 | 17.26 | 643,043 | +0.26(+1.53%) |
Feb 09, 2005 | 17.48 | 17.55 | 16.94 | 17.00 | 753,981 | -0.50(-2.86%) |
Feb 08, 2005 | 17.66 | 17.89 | 17.30 | 17.50 | 579,119 | -0.21(-1.19%) |
Feb 07, 2005 | 17.64 | 17.81 | 17.37 | 17.71 | 1,359,929 | +0.08(+0.45%) |
Feb 04, 2005 | 16.89 | 17.65 | 16.85 | 17.63 | 870,857 | +0.74(+4.38%) |
Feb 03, 2005 | 16.98 | 17.14 | 16.64 | 16.89 | 916,237 | -0.18(-1.05%) |
Feb 02, 2005 | 17.23 | 17.23 | 16.85 | 17.07 | 804,966 | -0.05(-0.29%) |
Feb 01, 2005 | 17.20 | 17.44 | 17.00 | 17.12 | 641,707 | +0.12(+0.71%) |
Jan 31, 2005 | 17.31 | 17.50 | 16.95 | 17.00 | 1,902,316 | -0.12(-0.70%) |
Jan 28, 2005 | 17.26 | 17.41 | 16.79 | 17.12 | 1,799,706 | -0.07(-0.41%) |
Jan 27, 2005 | 17.25 | 17.30 | 16.73 | 17.19 | 608,673 | -0.02(-0.12%) |
Jan 26, 2005 | 17.03 | 17.25 | 16.86 | 17.21 | 1,087,349 | +0.28(+1.65%) |
Jan 25, 2005 | 16.96 | 17.30 | 16.76 | 16.93 | 1,208,834 | +0.14(+0.83%) |
Jan 24, 2005 | 16.95 | 17.32 | 16.72 | 16.79 | 1,169,221 | -0.20(-1.18%) |
Jan 21, 2005 | 17.24 | 17.34 | 16.81 | 16.99 | 896,332 | -0.15(-0.88%) |
Jan 20, 2005 | 17.12 | 17.48 | 17.05 | 17.14 | 771,464 | +0.00(+0.00%) |
Jan 19, 2005 | 17.85 | 17.88 | 17.04 | 17.14 | 952,157 | -0.56(-3.16%) |
Jan 18, 2005 | 17.49 | 17.80 | 17.25 | 17.70 | 1,078,982 | +0.17(+0.97%) |
Jan 14, 2005 | 17.48 | 17.57 | 17.38 | 17.53 | 1,406,388 | +0.03(+0.17%) |
Jan 13, 2005 | 17.68 | 17.76 | 17.36 | 17.50 | 1,121,410 | -0.21(-1.19%) |
Jan 12, 2005 | 17.85 | 17.95 | 17.25 | 17.71 | 1,217,710 | -0.16(-0.90%) |
Jan 11, 2005 | 17.94 | 18.13 | 17.78 | 17.87 | 1,597,876 | -0.18(-1.00%) |
Jan 10, 2005 | 17.90 | 18.62 | 17.88 | 18.05 | 1,778,546 | +0.07(+0.39%) |
Jan 07, 2005 | 18.10 | 18.20 | 17.56 | 17.98 | 1,844,101 | +0.08(+0.45%) |
Jan 06, 2005 | 18.08 | 18.40 | 17.81 | 17.90 | 1,755,890 | -0.17(-0.94%) |
Jan 05, 2005 | 18.20 | 18.93 | 17.87 | 18.07 | 2,055,064 | -0.51(-2.74%) |
Jan 04, 2005 | 19.42 | 19.67 | 18.09 | 18.58 | 3,051,103 | -0.83(-4.28%) |
Jan 03, 2005 | 19.73 | 19.85 | 18.90 | 19.41 | 1,935,754 | -0.14(-0.72%) |
Dec 31, 2004 | 19.28 | 19.90 | 19.10 | 19.55 | 1,090,700 | +0.22(+1.14%) |
Dec 30, 2004 | 19.28 | 19.52 | 19.03 | 19.33 | 1,253,400 | -0.04(-0.21%) |
Dec 29, 2004 | 19.30 | 19.65 | 19.15 | 19.37 | 1,585,900 | +0.08(+0.41%) |
Dec 28, 2004 | 19.05 | 19.35 | 18.87 | 19.29 | 1,404,900 | +0.32(+1.69%) |
Dec 27, 2004 | 18.55 | 19.25 | 18.45 | 18.97 | 2,796,800 | +0.42(+2.26%) |
Dec 23, 2004 | 18.56 | 18.63 | 18.28 | 18.55 | 1,362,200 | +0.01(+0.05%) |
Dec 22, 2004 | 18.74 | 18.78 | 18.26 | 18.54 | 979,800 | -0.20(-1.07%) |
Dec 21, 2004 | 18.54 | 18.89 | 18.40 | 18.74 | 1,051,200 | +0.36(+1.96%) |
Dec 20, 2004 | 18.64 | 18.64 | 17.99 | 18.38 | 1,415,600 | -0.17(-0.92%) |
Dec 17, 2004 | 18.54 | 18.62 | 18.29 | 18.55 | 2,976,700 | +0.27(+1.48%) |
Dec 16, 2004 | 18.56 | 18.78 | 18.14 | 18.28 | 1,480,200 | -0.43(-2.30%) |
Dec 15, 2004 | 18.81 | 18.81 | 18.45 | 18.71 | 1,697,600 | +0.05(+0.27%) |
Dec 14, 2004 | 18.28 | 18.76 | 18.13 | 18.66 | 2,597,500 | +0.43(+2.36%) |
Dec 13, 2004 | 17.49 | 18.28 | 17.49 | 18.23 | 1,979,500 | +0.65(+3.70%) |
Dec 10, 2004 | 17.38 | 17.71 | 17.35 | 17.58 | 1,262,500 | -0.09(-0.51%) |
Dec 09, 2004 | 17.82 | 18.00 | 17.50 | 17.67 | 1,180,200 | -0.18(-1.01%) |
Dec 08, 2004 | 17.80 | 18.00 | 17.75 | 17.85 | 1,025,200 | +0.03(+0.17%) |
Dec 07, 2004 | 18.36 | 18.46 | 17.81 | 17.82 | 1,971,900 | -0.43(-2.36%) |
Dec 06, 2004 | 18.73 | 18.79 | 18.20 | 18.25 | 1,201,100 | -0.24(-1.30%) |
Dec 03, 2004 | 19.03 | 19.12 | 18.47 | 18.49 | 2,506,800 | -0.08(-0.43%) |
Dec 02, 2004 | 18.78 | 19.67 | 18.45 | 18.57 | 5,191,400 | -0.07(-0.38%) |
Dec 01, 2004 | 17.85 | 18.75 | 17.81 | 18.64 | 3,961,400 | +1.01(+5.73%) |
Nov 30, 2004 | 17.90 | 18.07 | 17.59 | 17.63 | 1,818,300 | -0.54(-2.97%) |
Nov 29, 2004 | 18.41 | 18.51 | 18.06 | 18.17 | 1,861,500 | +0.05(+0.28%) |
Nov 26, 2004 | 18.16 | 18.48 | 18.08 | 18.12 | 509,600 | -0.25(-1.36%) |
Nov 24, 2004 | 18.00 | 18.56 | 17.89 | 18.37 | 1,540,600 | +0.62(+3.49%) |
Nov 23, 2004 | 17.71 | 17.98 | 17.49 | 17.75 | 876,100 | +0.02(+0.11%) |
Nov 22, 2004 | 17.35 | 17.82 | 17.35 | 17.73 | 1,071,600 | +0.29(+1.66%) |
Nov 19, 2004 | 17.73 | 17.95 | 17.33 | 17.44 | 702,900 | -0.42(-2.35%) |
Nov 18, 2004 | 17.53 | 18.00 | 17.32 | 17.86 | 1,046,600 | +0.23(+1.30%) |
Nov 17, 2004 | 17.20 | 17.83 | 17.20 | 17.63 | 1,900,300 | +0.47(+2.74%) |
Nov 16, 2004 | 17.10 | 17.30 | 16.85 | 17.16 | 817,000 | +0.07(+0.41%) |
Nov 15, 2004 | 17.12 | 17.25 | 16.72 | 17.09 | 825,100 | +0.05(+0.29%) |
Nov 12, 2004 | 16.60 | 17.10 | 16.60 | 17.04 | 1,173,600 | +0.27(+1.61%) |
Nov 11, 2004 | 16.75 | 16.81 | 16.63 | 16.77 | 969,200 | +0.06(+0.36%) |
Nov 10, 2004 | 16.59 | 16.80 | 16.46 | 16.71 | 841,600 | +0.11(+0.66%) |
Nov 09, 2004 | 17.00 | 17.05 | 16.49 | 16.60 | 1,613,800 | -0.38(-2.24%) |
Nov 08, 2004 | 17.20 | 17.20 | 16.90 | 16.98 | 1,027,300 | -0.09(-0.53%) |
Nov 05, 2004 | 17.32 | 17.35 | 16.81 | 17.07 | 1,314,400 | +0.16(+0.95%) |
Nov 04, 2004 | 16.80 | 16.94 | 16.70 | 16.91 | 1,224,600 | +0.15(+0.89%) |
Nov 03, 2004 | 17.00 | 17.04 | 16.60 | 16.76 | 1,008,100 | +0.22(+1.33%) |
Nov 02, 2004 | 16.48 | 16.98 | 16.45 | 16.54 | 1,553,100 | +0.05(+0.30%) |
Nov 01, 2004 | 16.10 | 16.50 | 16.05 | 16.49 | 2,151,300 | +0.25(+1.54%) |
Oct 29, 2004 | 16.07 | 16.24 | 15.99 | 16.24 | 1,444,900 | +0.09(+0.56%) |
Oct 28, 2004 | 16.20 | 16.22 | 15.96 | 16.15 | 673,300 | -0.05(-0.31%) |
Oct 27, 2004 | 15.98 | 16.31 | 15.81 | 16.20 | 1,766,000 | +0.34(+2.14%) |
Oct 26, 2004 | 15.84 | 15.98 | 15.60 | 15.86 | 1,037,100 | +0.16(+1.02%) |
Oct 25, 2004 | 15.55 | 16.00 | 15.51 | 15.70 | 1,259,600 | -0.02(-0.13%) |
Oct 22, 2004 | 16.41 | 16.53 | 15.65 | 15.72 | 1,336,900 | -0.81(-4.90%) |
Oct 21, 2004 | 16.23 | 16.69 | 15.99 | 16.53 | 1,906,900 | +0.47(+2.93%) |
Oct 20, 2004 | 15.80 | 16.23 | 15.65 | 16.06 | 1,027,700 | +0.15(+0.94%) |
Oct 19, 2004 | 16.43 | 16.50 | 15.90 | 15.91 | 1,298,600 | -0.27(-1.67%) |
Oct 18, 2004 | 16.01 | 16.31 | 15.83 | 16.18 | 1,086,300 | +0.18(+1.12%) |
Oct 15, 2004 | 15.90 | 16.38 | 15.82 | 16.00 | 1,370,100 | -0.06(-0.37%) |
Oct 14, 2004 | 16.43 | 16.43 | 15.94 | 16.06 | 1,216,700 | -0.17(-1.05%) |
Oct 13, 2004 | 16.31 | 16.33 | 15.99 | 16.23 | 1,433,000 | +0.04(+0.25%) |
Oct 12, 2004 | 16.05 | 16.27 | 15.80 | 16.19 | 1,361,000 | -0.07(-0.43%) |
Oct 11, 2004 | 16.24 | 16.37 | 16.01 | 16.26 | 1,432,700 | +0.19(+1.18%) |
Oct 08, 2004 | 16.67 | 16.74 | 15.96 | 16.07 | 793,300 | -0.60(-3.60%) |
Oct 07, 2004 | 16.49 | 16.80 | 16.30 | 16.67 | 2,155,500 | -0.16(-0.95%) |
Oct 06, 2004 | 16.14 | 16.84 | 16.07 | 16.83 | 2,884,100 | +0.51(+3.12%) |
Oct 05, 2004 | 16.54 | 16.80 | 16.23 | 16.32 | 1,433,000 | -0.27(-1.63%) |
Oct 04, 2004 | 16.60 | 16.88 | 16.48 | 16.59 | 1,729,100 | +0.03(+0.18%) |
Oct 01, 2004 | 16.09 | 16.56 | 16.05 | 16.56 | 1,619,200 | +0.80(+5.08%) |
Sep 30, 2004 | 15.73 | 15.83 | 15.54 | 15.76 | 1,158,600 | +0.13(+0.83%) |
Sep 29, 2004 | 15.62 | 15.77 | 15.46 | 15.63 | 1,395,900 | +0.07(+0.45%) |
Sep 28, 2004 | 15.65 | 15.65 | 15.42 | 15.56 | 1,066,400 | -0.01(-0.06%) |
Sep 27, 2004 | 15.79 | 15.84 | 15.48 | 15.57 | 1,804,300 | -0.04(-0.26%) |
Sep 24, 2004 | 15.95 | 16.15 | 15.53 | 15.61 | 2,073,200 | -0.37(-2.32%) |
Sep 23, 2004 | 16.33 | 16.33 | 15.96 | 15.98 | 1,993,800 | -0.23(-1.42%) |
Sep 22, 2004 | 16.62 | 16.66 | 16.07 | 16.21 | 1,473,200 | -0.45(-2.70%) |
Sep 21, 2004 | 16.89 | 16.98 | 16.51 | 16.66 | 1,634,100 | -0.06(-0.36%) |
Sep 20, 2004 | 16.97 | 17.01 | 16.67 | 16.72 | 1,629,500 | -0.29(-1.70%) |
Sep 17, 2004 | 17.04 | 17.20 | 16.82 | 17.01 | 1,818,200 | +0.13(+0.77%) |
Sep 16, 2004 | 16.79 | 17.00 | 16.73 | 16.88 | 1,378,100 | +0.28(+1.69%) |
Sep 15, 2004 | 16.86 | 16.99 | 16.54 | 16.60 | 1,593,700 | -0.32(-1.89%) |
Sep 14, 2004 | 16.94 | 17.07 | 16.76 | 16.92 | 1,500,700 | +0.09(+0.53%) |
Sep 13, 2004 | 17.15 | 17.20 | 16.73 | 16.83 | 1,775,400 | -0.02(-0.12%) |
Sep 10, 2004 | 16.51 | 16.88 | 16.45 | 16.85 | 2,058,700 | +0.39(+2.37%) |
Sep 09, 2004 | 16.47 | 16.54 | 16.25 | 16.46 | 1,496,300 | +0.27(+1.67%) |
Sep 08, 2004 | 15.99 | 16.30 | 15.90 | 16.19 | 1,436,400 | +0.09(+0.56%) |
Sep 07, 2004 | 15.97 | 16.16 | 15.93 | 16.10 | 1,897,300 | +0.10(+0.63%) |
Sep 03, 2004 | 16.02 | 16.36 | 15.91 | 16.00 | 2,428,700 | -0.10(-0.62%) |
Sep 02, 2004 | 16.03 | 16.16 | 15.79 | 16.10 | 2,818,100 | +0.30(+1.90%) |
Sep 01, 2004 | 15.56 | 16.00 | 15.50 | 15.80 | 2,542,200 | -0.16(-1.00%) |
Aug 31, 2004 | 15.90 | 15.98 | 15.62 | 15.96 | 1,883,300 | +0.09(+0.57%) |
Aug 30, 2004 | 15.79 | 15.90 | 15.60 | 15.87 | 1,898,600 | +0.04(+0.25%) |
Aug 27, 2004 | 15.69 | 15.89 | 15.51 | 15.83 | 2,464,300 | +0.22(+1.41%) |
Aug 26, 2004 | 15.42 | 15.72 | 15.40 | 15.61 | 2,463,200 | +0.20(+1.30%) |
Aug 25, 2004 | 14.89 | 15.67 | 14.84 | 15.41 | 4,189,000 | +0.35(+2.32%) |
Aug 24, 2004 | 15.37 | 15.37 | 14.97 | 15.06 | 3,190,200 | -0.12(-0.79%) |
Aug 23, 2004 | 14.94 | 15.29 | 14.89 | 15.18 | 4,772,800 | +0.38(+2.57%) |
Aug 20, 2004 | 14.55 | 15.03 | 14.34 | 14.80 | 11,186,200 | +0.15(+1.02%) |
Aug 19, 2004 | 14.93 | 15.75 | 14.45 | 14.65 | 30,420,900 | -5.65(-27.83%) |
Aug 17, 2004 | 20.42 | 20.77 | 20.03 | 20.30 | 1,030,800 | -0.13(-0.64%) |
Aug 16, 2004 | 20.03 | 20.64 | 20.02 | 20.43 | 1,037,600 | +0.41(+2.05%) |
Aug 13, 2004 | 20.00 | 20.21 | 19.93 | 20.02 | 742,900 | +0.06(+0.30%) |
Aug 12, 2004 | 20.05 | 20.28 | 19.90 | 19.96 | 1,096,200 | -0.30(-1.48%) |
Aug 11, 2004 | 20.19 | 20.49 | 19.90 | 20.26 | 1,147,800 | -0.51(-2.46%) |
Aug 10, 2004 | 20.60 | 20.78 | 20.40 | 20.77 | 1,107,900 | +0.22(+1.07%) |
Aug 09, 2004 | 20.21 | 20.57 | 19.95 | 20.55 | 1,396,200 | +0.35(+1.73%) |
Aug 06, 2004 | 20.53 | 20.87 | 20.19 | 20.20 | 1,051,500 | -0.42(-2.04%) |
Aug 05, 2004 | 21.29 | 21.31 | 20.61 | 20.62 | 1,169,600 | -0.63(-2.96%) |
Aug 04, 2004 | 20.94 | 21.45 | 20.74 | 21.25 | 1,984,000 | +0.42(+2.02%) |
Aug 03, 2004 | 20.53 | 21.17 | 20.50 | 20.83 | 5,183,400 | -0.22(-1.05%) |