Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.12 | 17.12 | 16.81 | 17.06 | 51,100 | -0.01(-0.06%) |
Aug 30, 2005 | 17.38 | 17.46 | 16.61 | 17.07 | 78,900 | -0.34(-1.95%) |
Aug 29, 2005 | 17.43 | 17.45 | 17.17 | 17.41 | 46,000 | -0.02(-0.11%) |
Aug 26, 2005 | 17.41 | 17.50 | 17.12 | 17.43 | 52,200 | +0.03(+0.17%) |
Aug 25, 2005 | 17.49 | 17.59 | 17.25 | 17.40 | 61,800 | -0.08(-0.46%) |
Aug 24, 2005 | 17.73 | 17.84 | 17.48 | 17.48 | 22,200 | -0.26(-1.47%) |
Aug 23, 2005 | 17.98 | 17.99 | 17.61 | 17.74 | 70,900 | -0.24(-1.33%) |
Aug 22, 2005 | 17.67 | 17.98 | 17.44 | 17.98 | 197,300 | +0.45(+2.57%) |
Aug 19, 2005 | 17.56 | 17.65 | 17.41 | 17.53 | 25,000 | -0.02(-0.11%) |
Aug 18, 2005 | 17.58 | 17.70 | 17.15 | 17.55 | 60,400 | -0.02(-0.11%) |
Aug 17, 2005 | 17.98 | 17.98 | 17.56 | 17.57 | 44,300 | -0.41(-2.28%) |
Aug 16, 2005 | 18.00 | 18.00 | 17.75 | 17.98 | 72,500 | -0.02(-0.11%) |
Aug 15, 2005 | 17.99 | 18.00 | 17.71 | 18.00 | 119,300 | +0.01(+0.06%) |
Aug 12, 2005 | 17.91 | 18.00 | 17.83 | 17.99 | 111,100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.87 | 18.05 | 17.70 | 17.99 | 156,800 | +0.12(+0.67%) |
Aug 10, 2005 | 18.06 | 18.06 | 17.57 | 17.87 | 111,900 | +0.01(+0.06%) |
Aug 09, 2005 | 17.82 | 17.93 | 17.63 | 17.86 | 77,700 | +0.08(+0.45%) |
Aug 08, 2005 | 17.64 | 18.00 | 17.58 | 17.78 | 204,200 | +0.34(+1.95%) |
Aug 05, 2005 | 17.12 | 17.65 | 17.12 | 17.44 | 134,100 | +0.10(+0.58%) |
Aug 04, 2005 | 17.64 | 17.93 | 17.30 | 17.34 | 118,400 | -0.30(-1.70%) |
Aug 03, 2005 | 17.40 | 17.88 | 17.25 | 17.64 | 176,300 | -0.06(-0.34%) |
Aug 02, 2005 | 17.21 | 17.70 | 17.17 | 17.70 | 157,700 | +0.49(+2.85%) |
Aug 01, 2005 | 17.33 | 17.46 | 17.00 | 17.21 | 208,300 | +0.22(+1.29%) |
Jul 29, 2005 | 17.10 | 17.19 | 16.90 | 16.99 | 161,800 | -0.01(-0.06%) |
Jul 28, 2005 | 16.95 | 17.08 | 16.80 | 17.00 | 138,700 | +0.25(+1.49%) |
Jul 27, 2005 | 16.94 | 16.95 | 16.52 | 16.75 | 89,300 | -0.17(-1.00%) |
Jul 26, 2005 | 16.81 | 17.00 | 16.68 | 16.92 | 106,000 | +0.11(+0.65%) |
Jul 25, 2005 | 17.10 | 17.24 | 16.80 | 16.81 | 69,400 | -0.31(-1.81%) |
Jul 22, 2005 | 16.85 | 17.12 | 16.75 | 17.12 | 82,000 | +0.27(+1.60%) |
Jul 21, 2005 | 16.90 | 17.12 | 16.75 | 16.85 | 52,100 | -0.05(-0.30%) |
Jul 20, 2005 | 16.75 | 17.05 | 16.71 | 16.90 | 131,800 | +0.15(+0.90%) |
Jul 19, 2005 | 16.59 | 16.91 | 16.57 | 16.75 | 110,900 | +0.25(+1.52%) |
Jul 18, 2005 | 16.40 | 16.70 | 16.33 | 16.50 | 98,300 | +0.07(+0.43%) |
Jul 15, 2005 | 16.44 | 16.81 | 16.25 | 16.43 | 106,100 | -0.02(-0.12%) |
Jul 14, 2005 | 16.64 | 16.70 | 16.35 | 16.45 | 95,400 | -0.15(-0.90%) |
Jul 13, 2005 | 16.72 | 16.80 | 16.54 | 16.60 | 71,000 | -0.12(-0.72%) |
Jul 12, 2005 | 16.55 | 16.72 | 16.44 | 16.72 | 114,000 | +0.17(+1.03%) |
Jul 11, 2005 | 16.14 | 16.61 | 16.14 | 16.55 | 117,500 | +0.45(+2.80%) |
Jul 08, 2005 | 16.01 | 16.25 | 15.97 | 16.10 | 116,500 | +0.09(+0.56%) |
Jul 07, 2005 | 15.80 | 16.06 | 15.64 | 16.01 | 40,600 | +0.11(+0.69%) |
Jul 06, 2005 | 15.49 | 16.09 | 15.30 | 15.90 | 86,000 | +0.41(+2.65%) |
Jul 05, 2005 | 15.32 | 15.50 | 15.25 | 15.49 | 50,600 | +0.16(+1.04%) |
Jul 01, 2005 | 15.41 | 15.45 | 15.16 | 15.33 | 36,400 | -0.08(-0.52%) |
Jun 30, 2005 | 15.67 | 15.70 | 15.40 | 15.41 | 46,600 | -0.24(-1.53%) |
Jun 29, 2005 | 15.90 | 15.91 | 15.36 | 15.65 | 40,200 | -0.24(-1.51%) |
Jun 28, 2005 | 15.60 | 15.96 | 15.55 | 15.89 | 44,400 | +0.32(+2.06%) |
Jun 27, 2005 | 15.27 | 15.98 | 15.22 | 15.57 | 50,800 | +0.31(+2.03%) |
Jun 24, 2005 | 15.53 | 15.63 | 15.18 | 15.26 | 88,600 | -0.28(-1.80%) |
Jun 23, 2005 | 15.54 | 15.83 | 15.50 | 15.54 | 57,400 | +0.00(+0.00%) |
Jun 22, 2005 | 15.30 | 15.58 | 15.27 | 15.54 | 66,900 | +0.24(+1.57%) |
Jun 21, 2005 | 15.05 | 15.40 | 15.05 | 15.30 | 24,300 | +0.29(+1.93%) |
Jun 20, 2005 | 15.43 | 15.45 | 15.01 | 15.01 | 44,600 | -0.47(-3.04%) |
Jun 17, 2005 | 15.60 | 15.89 | 15.20 | 15.48 | 77,100 | -0.09(-0.58%) |
Jun 16, 2005 | 15.01 | 15.69 | 14.93 | 15.57 | 70,500 | +0.57(+3.80%) |
Jun 15, 2005 | 14.99 | 15.20 | 14.89 | 15.00 | 72,600 | +0.02(+0.13%) |
Jun 14, 2005 | 14.94 | 15.15 | 14.92 | 14.98 | 30,300 | +0.00(+0.00%) |
Jun 13, 2005 | 14.72 | 15.21 | 14.66 | 14.98 | 63,900 | +0.25(+1.70%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.62 | 14.73 | 26,700 | -0.22(-1.47%) |
Jun 09, 2005 | 14.60 | 14.97 | 14.52 | 14.95 | 35,900 | +0.00(+0.00%) |
Jun 08, 2005 | 14.61 | 14.99 | 14.61 | 14.95 | 36,500 | +0.38(+2.61%) |
Jun 07, 2005 | 14.71 | 14.87 | 14.56 | 14.57 | 40,500 | -0.14(-0.95%) |
Jun 06, 2005 | 14.71 | 14.79 | 14.61 | 14.71 | 21,900 | +0.01(+0.07%) |
Jun 03, 2005 | 14.85 | 14.85 | 14.65 | 14.70 | 16,200 | -0.15(-1.01%) |
Jun 02, 2005 | 14.73 | 14.85 | 14.70 | 14.85 | 25,400 | +0.13(+0.88%) |
Jun 01, 2005 | 14.75 | 14.79 | 14.52 | 14.72 | 20,500 | +0.02(+0.14%) |
May 31, 2005 | 14.36 | 14.84 | 14.36 | 14.70 | 48,300 | +0.39(+2.73%) |
May 27, 2005 | 14.88 | 14.88 | 14.29 | 14.31 | 35,300 | -0.57(-3.83%) |
May 26, 2005 | 14.77 | 14.95 | 14.69 | 14.88 | 30,700 | +0.27(+1.85%) |
May 25, 2005 | 14.81 | 14.81 | 14.44 | 14.61 | 38,500 | -0.20(-1.35%) |
May 24, 2005 | 14.30 | 14.86 | 14.28 | 14.81 | 50,600 | +0.48(+3.35%) |
May 23, 2005 | 14.35 | 14.65 | 14.23 | 14.33 | 93,600 | +0.05(+0.35%) |
May 20, 2005 | 14.37 | 14.40 | 14.01 | 14.28 | 45,500 | -0.08(-0.56%) |
May 19, 2005 | 14.37 | 14.40 | 14.29 | 14.36 | 37,800 | -0.03(-0.21%) |
May 18, 2005 | 13.99 | 14.52 | 13.90 | 14.39 | 42,600 | +0.41(+2.93%) |
May 17, 2005 | 13.69 | 14.00 | 13.69 | 13.98 | 49,100 | +0.27(+1.97%) |
May 16, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 72,600 | -0.03(-0.22%) |
May 13, 2005 | 13.97 | 14.13 | 13.61 | 13.74 | 32,100 | -0.13(-0.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.84 | 13.87 | 27,600 | -0.03(-0.22%) |
May 11, 2005 | 13.97 | 14.05 | 13.75 | 13.90 | 18,400 | -0.01(-0.07%) |
May 10, 2005 | 14.05 | 14.11 | 13.90 | 13.91 | 17,700 | -0.21(-1.49%) |
May 09, 2005 | 14.09 | 14.12 | 13.99 | 14.12 | 26,800 | +0.13(+0.93%) |
May 06, 2005 | 14.10 | 14.15 | 13.85 | 13.99 | 27,200 | -0.01(-0.07%) |
May 05, 2005 | 14.39 | 14.39 | 13.60 | 14.00 | 73,100 | -0.34(-2.37%) |
May 04, 2005 | 13.92 | 14.42 | 13.92 | 14.34 | 75,400 | +0.52(+3.76%) |
May 03, 2005 | 13.85 | 13.98 | 13.65 | 13.82 | 50,700 | +0.05(+0.36%) |
May 02, 2005 | 13.65 | 13.95 | 13.65 | 13.77 | 29,800 | +0.03(+0.22%) |
Apr 29, 2005 | 13.90 | 13.90 | 13.52 | 13.74 | 46,800 | -0.06(-0.43%) |
Apr 28, 2005 | 14.00 | 14.00 | 13.77 | 13.80 | 58,900 | -0.19(-1.36%) |
Apr 27, 2005 | 14.16 | 14.17 | 13.88 | 13.99 | 45,900 | -0.17(-1.20%) |
Apr 26, 2005 | 13.85 | 14.28 | 13.76 | 14.16 | 36,600 | +0.06(+0.43%) |
Apr 25, 2005 | 14.18 | 14.30 | 13.85 | 14.10 | 29,700 | -0.05(-0.35%) |
Apr 22, 2005 | 14.60 | 14.60 | 14.00 | 14.15 | 61,700 | -0.43(-2.95%) |
Apr 21, 2005 | 13.87 | 14.79 | 13.82 | 14.58 | 72,200 | +0.78(+5.65%) |
Apr 20, 2005 | 14.05 | 14.05 | 13.70 | 13.80 | 38,100 | -0.25(-1.78%) |
Apr 19, 2005 | 13.74 | 14.22 | 13.71 | 14.05 | 46,900 | +0.26(+1.89%) |
Apr 18, 2005 | 13.86 | 14.11 | 13.79 | 13.79 | 19,500 | -0.07(-0.51%) |
Apr 15, 2005 | 14.05 | 14.07 | 13.85 | 13.86 | 44,300 | -0.29(-2.05%) |
Apr 14, 2005 | 14.20 | 14.43 | 14.10 | 14.15 | 35,400 | -0.10(-0.70%) |
Apr 13, 2005 | 14.43 | 14.43 | 13.82 | 14.25 | 40,900 | -0.13(-0.90%) |
Apr 12, 2005 | 14.74 | 14.74 | 14.17 | 14.38 | 61,600 | -0.36(-2.44%) |
Apr 11, 2005 | 14.83 | 14.87 | 14.56 | 14.74 | 24,200 | -0.09(-0.61%) |
Apr 08, 2005 | 15.33 | 15.33 | 14.83 | 14.83 | 20,900 | -0.49(-3.20%) |
Apr 07, 2005 | 15.15 | 15.38 | 14.90 | 15.32 | 59,900 | +0.46(+3.10%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.85 | 14.86 | 48,100 | -0.20(-1.33%) |
Apr 05, 2005 | 14.94 | 15.13 | 14.83 | 15.06 | 44,800 | +0.11(+0.74%) |
Apr 04, 2005 | 15.13 | 15.23 | 14.71 | 14.95 | 48,700 | -0.18(-1.19%) |
Apr 01, 2005 | 15.50 | 15.55 | 15.05 | 15.13 | 50,300 | -0.27(-1.75%) |
Mar 31, 2005 | 15.41 | 15.53 | 15.07 | 15.40 | 73,500 | -0.01(-0.06%) |
Mar 30, 2005 | 15.28 | 15.56 | 15.00 | 15.41 | 57,600 | +0.38(+2.53%) |
Mar 29, 2005 | 15.09 | 15.18 | 14.80 | 15.03 | 41,000 | -0.06(-0.40%) |
Mar 28, 2005 | 14.85 | 15.30 | 14.67 | 15.09 | 58,300 | +0.40(+2.72%) |
Mar 24, 2005 | 14.57 | 14.80 | 14.56 | 14.69 | 22,700 | +0.12(+0.82%) |
Mar 23, 2005 | 14.81 | 14.91 | 14.51 | 14.57 | 44,900 | -0.34(-2.28%) |
Mar 22, 2005 | 14.90 | 15.11 | 14.78 | 14.91 | 16,700 | -0.05(-0.33%) |
Mar 21, 2005 | 15.02 | 15.16 | 14.70 | 14.96 | 27,200 | -0.06(-0.40%) |
Mar 18, 2005 | 15.07 | 15.15 | 14.66 | 15.02 | 82,100 | -0.05(-0.33%) |
Mar 17, 2005 | 15.10 | 15.30 | 15.01 | 15.07 | 38,700 | -0.06(-0.40%) |
Mar 16, 2005 | 15.32 | 15.32 | 14.92 | 15.13 | 102,900 | -0.19(-1.24%) |
Mar 15, 2005 | 15.28 | 15.45 | 15.20 | 15.32 | 70,000 | +0.09(+0.59%) |
Mar 14, 2005 | 15.30 | 15.42 | 15.20 | 15.23 | 40,500 | -0.02(-0.13%) |
Mar 11, 2005 | 15.22 | 15.42 | 15.18 | 15.25 | 47,100 | -0.10(-0.65%) |
Mar 10, 2005 | 15.56 | 15.56 | 15.25 | 15.35 | 60,100 | -0.11(-0.71%) |
Mar 09, 2005 | 15.47 | 15.49 | 15.35 | 15.46 | 76,200 | -0.01(-0.06%) |
Mar 08, 2005 | 15.55 | 15.55 | 15.32 | 15.47 | 115,900 | -0.16(-1.02%) |
Mar 07, 2005 | 15.80 | 15.91 | 15.62 | 15.63 | 63,600 | +0.03(+0.19%) |
Mar 04, 2005 | 15.95 | 15.95 | 15.50 | 15.60 | 62,900 | -0.20(-1.27%) |
Mar 03, 2005 | 15.55 | 16.00 | 15.52 | 15.80 | 138,600 | +0.49(+3.20%) |
Mar 02, 2005 | 15.65 | 15.77 | 15.25 | 15.31 | 61,600 | -0.16(-1.03%) |
Mar 01, 2005 | 15.21 | 15.86 | 15.15 | 15.47 | 97,800 | +0.27(+1.78%) |
Feb 28, 2005 | 15.35 | 15.55 | 15.13 | 15.20 | 98,700 | -0.15(-0.98%) |
Feb 25, 2005 | 15.70 | 15.75 | 15.24 | 15.35 | 92,400 | -0.23(-1.48%) |
Feb 24, 2005 | 15.80 | 15.87 | 15.50 | 15.58 | 100,600 | -0.38(-2.38%) |
Feb 23, 2005 | 16.00 | 16.13 | 15.81 | 15.96 | 39,100 | +0.01(+0.06%) |
Feb 22, 2005 | 16.00 | 16.40 | 15.78 | 15.95 | 162,500 | -0.05(-0.31%) |
Feb 18, 2005 | 16.48 | 16.50 | 15.91 | 16.00 | 81,900 | -0.48(-2.91%) |
Feb 17, 2005 | 16.20 | 16.65 | 16.12 | 16.48 | 45,600 | +0.19(+1.17%) |
Feb 16, 2005 | 16.50 | 16.60 | 16.18 | 16.29 | 100,900 | -0.33(-1.99%) |
Feb 15, 2005 | 16.70 | 16.89 | 16.40 | 16.62 | 143,400 | -0.18(-1.07%) |
Feb 14, 2005 | 16.60 | 16.90 | 16.13 | 16.80 | 100,500 | +0.31(+1.88%) |
Feb 11, 2005 | 16.55 | 16.98 | 16.42 | 16.49 | 131,800 | -0.13(-0.78%) |
Feb 10, 2005 | 16.35 | 16.70 | 16.32 | 16.62 | 109,100 | +0.19(+1.16%) |
Feb 09, 2005 | 17.15 | 17.17 | 16.30 | 16.43 | 110,500 | -0.66(-3.86%) |
Feb 08, 2005 | 17.15 | 17.39 | 17.00 | 17.09 | 75,500 | -0.18(-1.04%) |
Feb 07, 2005 | 17.15 | 17.39 | 17.15 | 17.27 | 65,600 | -0.12(-0.69%) |
Feb 04, 2005 | 17.29 | 17.41 | 17.12 | 17.39 | 123,900 | +0.35(+2.05%) |
Feb 03, 2005 | 16.98 | 17.09 | 16.71 | 17.04 | 125,400 | +0.09(+0.53%) |
Feb 02, 2005 | 16.85 | 17.15 | 16.80 | 16.95 | 175,200 | -0.05(-0.29%) |
Feb 01, 2005 | 16.98 | 17.00 | 16.75 | 17.00 | 107,600 | +0.12(+0.71%) |
Jan 31, 2005 | 16.95 | 17.05 | 16.75 | 16.88 | 77,300 | -0.04(-0.24%) |
Jan 28, 2005 | 16.90 | 17.00 | 16.75 | 16.92 | 62,500 | +0.00(+0.00%) |
Jan 27, 2005 | 16.80 | 17.15 | 16.80 | 16.92 | 89,600 | -0.03(-0.18%) |
Jan 26, 2005 | 16.97 | 17.06 | 16.86 | 16.95 | 67,900 | +0.00(+0.00%) |
Jan 25, 2005 | 17.20 | 17.26 | 16.73 | 16.95 | 122,400 | -0.27(-1.57%) |
Jan 24, 2005 | 16.85 | 17.35 | 16.85 | 17.22 | 154,400 | +0.28(+1.65%) |
Jan 21, 2005 | 16.80 | 17.41 | 16.60 | 16.94 | 138,800 | +0.26(+1.56%) |
Jan 20, 2005 | 16.50 | 17.16 | 16.10 | 16.68 | 372,200 | +1.37(+8.95%) |
Jan 19, 2005 | 15.08 | 15.36 | 15.07 | 15.31 | 54,700 | +0.23(+1.53%) |
Jan 18, 2005 | 14.80 | 15.15 | 14.70 | 15.08 | 41,500 | +0.19(+1.28%) |
Jan 14, 2005 | 14.65 | 14.89 | 14.60 | 14.89 | 40,100 | +0.28(+1.92%) |
Jan 13, 2005 | 14.56 | 14.65 | 14.51 | 14.61 | 68,800 | +0.05(+0.34%) |
Jan 12, 2005 | 14.38 | 14.69 | 14.33 | 14.56 | 41,800 | +0.11(+0.76%) |
Jan 11, 2005 | 14.35 | 14.48 | 14.19 | 14.45 | 56,200 | +0.05(+0.35%) |
Jan 10, 2005 | 14.28 | 14.74 | 14.18 | 14.40 | 81,900 | +0.08(+0.56%) |
Jan 07, 2005 | 14.25 | 14.60 | 14.22 | 14.32 | 68,600 | +0.14(+0.99%) |
Jan 06, 2005 | 14.15 | 14.31 | 14.06 | 14.18 | 78,100 | +0.12(+0.85%) |
Jan 05, 2005 | 13.90 | 14.21 | 13.80 | 14.06 | 206,700 | +0.20(+1.44%) |
Jan 04, 2005 | 13.89 | 13.90 | 13.61 | 13.86 | 34,500 | -0.01(-0.07%) |
Jan 03, 2005 | 13.80 | 13.98 | 13.74 | 13.87 | 32,700 | +0.09(+0.65%) |
Dec 31, 2004 | 13.98 | 13.99 | 13.55 | 13.78 | 131,800 | -0.20(-1.43%) |
Dec 30, 2004 | 13.98 | 13.99 | 13.94 | 13.98 | 30,800 | +0.01(+0.07%) |
Dec 29, 2004 | 13.99 | 13.99 | 13.88 | 13.97 | 11,000 | -0.02(-0.14%) |
Dec 28, 2004 | 13.65 | 14.00 | 13.65 | 13.99 | 97,100 | +0.09(+0.65%) |
Dec 27, 2004 | 13.99 | 13.99 | 13.82 | 13.90 | 11,900 | -0.09(-0.64%) |
Dec 23, 2004 | 13.99 | 14.07 | 13.96 | 13.99 | 110,000 | +0.02(+0.14%) |
Dec 22, 2004 | 13.97 | 13.99 | 13.84 | 13.97 | 42,900 | +0.03(+0.22%) |
Dec 21, 2004 | 13.89 | 14.08 | 13.59 | 13.94 | 46,800 | +0.15(+1.09%) |
Dec 20, 2004 | 13.70 | 13.92 | 13.59 | 13.79 | 19,300 | +0.04(+0.29%) |
Dec 17, 2004 | 13.77 | 13.87 | 13.60 | 13.75 | 15,500 | -0.12(-0.87%) |
Dec 16, 2004 | 13.89 | 13.95 | 13.83 | 13.87 | 15,900 | -0.12(-0.86%) |
Dec 15, 2004 | 13.89 | 14.09 | 13.82 | 13.99 | 77,400 | +0.14(+1.01%) |
Dec 14, 2004 | 13.87 | 13.87 | 13.57 | 13.85 | 43,600 | +0.08(+0.58%) |
Dec 13, 2004 | 13.63 | 13.78 | 13.56 | 13.77 | 24,900 | +0.07(+0.51%) |
Dec 10, 2004 | 13.40 | 13.71 | 13.40 | 13.70 | 21,400 | +0.09(+0.66%) |
Dec 09, 2004 | 13.50 | 13.66 | 13.38 | 13.61 | 23,300 | +0.07(+0.52%) |
Dec 08, 2004 | 13.27 | 13.54 | 13.26 | 13.54 | 39,700 | +0.17(+1.27%) |
Dec 07, 2004 | 13.85 | 13.86 | 13.35 | 13.37 | 93,200 | -0.53(-3.81%) |
Dec 06, 2004 | 13.83 | 13.99 | 13.41 | 13.90 | 89,600 | -0.03(-0.22%) |
Dec 03, 2004 | 13.95 | 13.96 | 13.65 | 13.93 | 27,800 | -0.04(-0.29%) |
Dec 02, 2004 | 13.98 | 13.98 | 13.93 | 13.97 | 66,900 | -0.01(-0.07%) |
Dec 01, 2004 | 13.89 | 14.00 | 13.89 | 13.98 | 104,300 | +0.10(+0.72%) |
Nov 30, 2004 | 13.90 | 13.95 | 13.59 | 13.88 | 75,900 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 13.98 | 13.60 | 13.88 | 93,500 | +0.03(+0.22%) |
Nov 26, 2004 | 13.85 | 13.86 | 13.55 | 13.85 | 6,000 | -0.08(-0.57%) |
Nov 24, 2004 | 13.75 | 13.93 | 13.69 | 13.93 | 15,900 | +0.18(+1.31%) |
Nov 23, 2004 | 13.80 | 13.93 | 13.53 | 13.75 | 32,400 | -0.18(-1.29%) |
Nov 22, 2004 | 13.60 | 13.98 | 13.50 | 13.93 | 26,700 | +0.42(+3.11%) |
Nov 19, 2004 | 13.57 | 13.73 | 13.44 | 13.51 | 21,900 | -0.23(-1.67%) |
Nov 18, 2004 | 13.66 | 13.83 | 13.33 | 13.74 | 23,500 | +0.09(+0.66%) |
Nov 17, 2004 | 13.48 | 13.92 | 13.48 | 13.65 | 23,700 | +0.18(+1.34%) |
Nov 16, 2004 | 14.00 | 14.00 | 13.06 | 13.47 | 45,000 | -0.52(-3.72%) |
Nov 15, 2004 | 13.96 | 14.00 | 13.79 | 13.99 | 11,600 | +0.03(+0.21%) |
Nov 12, 2004 | 13.90 | 14.00 | 13.86 | 13.96 | 32,200 | +0.00(+0.00%) |
Nov 11, 2004 | 13.96 | 14.00 | 13.88 | 13.96 | 22,600 | +0.00(+0.00%) |
Nov 10, 2004 | 13.96 | 13.96 | 13.77 | 13.96 | 21,800 | +0.00(+0.00%) |
Nov 09, 2004 | 13.94 | 13.99 | 13.65 | 13.96 | 17,300 | +0.09(+0.65%) |
Nov 08, 2004 | 13.80 | 13.98 | 13.60 | 13.87 | 24,800 | -0.04(-0.29%) |
Nov 05, 2004 | 13.83 | 14.00 | 13.80 | 13.91 | 38,400 | -0.02(-0.14%) |
Nov 04, 2004 | 13.90 | 14.00 | 13.88 | 13.93 | 45,100 | -0.04(-0.29%) |
Nov 03, 2004 | 14.00 | 14.00 | 13.85 | 13.97 | 16,400 | +0.01(+0.07%) |
Nov 02, 2004 | 13.87 | 14.00 | 13.80 | 13.96 | 23,700 | +0.00(+0.00%) |
Nov 01, 2004 | 13.45 | 13.96 | 13.44 | 13.96 | 11,600 | +0.43(+3.18%) |
Oct 29, 2004 | 13.70 | 13.86 | 13.40 | 13.53 | 18,100 | -0.24(-1.74%) |
Oct 28, 2004 | 13.70 | 14.27 | 13.61 | 13.77 | 43,200 | +0.02(+0.15%) |
Oct 27, 2004 | 13.15 | 13.81 | 13.15 | 13.75 | 29,200 | +0.61(+4.64%) |
Oct 26, 2004 | 13.11 | 13.23 | 12.99 | 13.14 | 51,200 | -0.07(-0.53%) |
Oct 25, 2004 | 13.20 | 13.35 | 13.08 | 13.21 | 24,000 | -0.04(-0.30%) |
Oct 22, 2004 | 13.65 | 13.72 | 13.25 | 13.25 | 22,300 | -0.31(-2.29%) |
Oct 21, 2004 | 13.35 | 13.56 | 13.19 | 13.56 | 45,100 | +0.28(+2.11%) |
Oct 20, 2004 | 12.95 | 13.40 | 12.75 | 13.28 | 20,600 | +0.32(+2.47%) |
Oct 19, 2004 | 12.86 | 13.27 | 12.86 | 12.96 | 19,800 | +0.09(+0.70%) |
Oct 18, 2004 | 12.85 | 13.00 | 12.80 | 12.87 | 26,100 | -0.06(-0.46%) |
Oct 15, 2004 | 12.88 | 13.00 | 12.85 | 12.93 | 16,600 | +0.06(+0.47%) |
Oct 14, 2004 | 13.01 | 13.12 | 12.80 | 12.87 | 123,000 | -0.14(-1.08%) |
Oct 13, 2004 | 13.42 | 13.42 | 13.00 | 13.01 | 25,000 | -0.46(-3.41%) |
Oct 12, 2004 | 13.35 | 13.60 | 13.10 | 13.47 | 52,900 | -0.35(-2.53%) |
Oct 11, 2004 | 13.70 | 14.01 | 13.70 | 13.82 | 19,600 | +0.07(+0.51%) |
Oct 08, 2004 | 13.80 | 13.88 | 13.63 | 13.75 | 19,300 | -0.09(-0.65%) |
Oct 07, 2004 | 14.00 | 14.00 | 13.55 | 13.84 | 20,500 | -0.14(-1.00%) |
Oct 06, 2004 | 14.00 | 14.00 | 13.77 | 13.98 | 10,600 | +0.00(+0.00%) |
Oct 05, 2004 | 14.10 | 14.10 | 13.85 | 13.98 | 37,800 | -0.12(-0.85%) |
Oct 04, 2004 | 14.01 | 14.19 | 13.60 | 14.10 | 62,900 | +0.00(+0.00%) |
Oct 01, 2004 | 13.55 | 14.18 | 13.45 | 14.10 | 21,800 | +0.60(+4.44%) |
Sep 30, 2004 | 13.26 | 13.66 | 13.16 | 13.50 | 27,800 | +0.24(+1.81%) |
Sep 29, 2004 | 12.98 | 13.35 | 12.98 | 13.26 | 27,300 | +0.36(+2.79%) |
Sep 28, 2004 | 12.80 | 12.95 | 12.55 | 12.90 | 219,200 | +0.10(+0.78%) |
Sep 27, 2004 | 13.15 | 13.15 | 12.69 | 12.80 | 489,100 | -0.39(-2.96%) |
Sep 24, 2004 | 13.25 | 13.29 | 13.13 | 13.19 | 20,600 | -0.06(-0.45%) |
Sep 23, 2004 | 13.70 | 13.70 | 13.25 | 13.25 | 30,200 | -0.38(-2.79%) |
Sep 22, 2004 | 14.05 | 14.05 | 13.63 | 13.63 | 26,100 | -0.52(-3.67%) |
Sep 21, 2004 | 14.12 | 14.19 | 14.01 | 14.15 | 10,400 | +0.10(+0.71%) |
Sep 20, 2004 | 14.35 | 14.45 | 14.00 | 14.05 | 14,500 | -0.30(-2.09%) |
Sep 17, 2004 | 14.36 | 14.46 | 14.05 | 14.35 | 41,200 | +0.25(+1.77%) |
Sep 16, 2004 | 13.65 | 14.10 | 13.57 | 14.10 | 10,100 | +0.39(+2.84%) |
Sep 15, 2004 | 14.16 | 14.16 | 13.63 | 13.71 | 26,900 | -0.28(-2.00%) |
Sep 14, 2004 | 14.15 | 14.17 | 13.85 | 13.99 | 25,200 | -0.26(-1.82%) |
Sep 13, 2004 | 14.03 | 14.40 | 13.97 | 14.25 | 74,500 | +0.22(+1.57%) |
Sep 10, 2004 | 13.87 | 14.15 | 13.75 | 14.03 | 14,000 | +0.11(+0.79%) |
Sep 09, 2004 | 14.00 | 14.25 | 13.90 | 13.92 | 38,300 | -0.01(-0.07%) |
Sep 08, 2004 | 14.00 | 14.35 | 13.93 | 13.93 | 24,000 | -0.11(-0.78%) |
Sep 07, 2004 | 13.74 | 14.10 | 13.74 | 14.04 | 63,600 | +0.10(+0.72%) |
Sep 03, 2004 | 13.81 | 14.09 | 13.56 | 13.94 | 15,300 | +0.14(+1.01%) |
Sep 02, 2004 | 13.33 | 14.00 | 13.33 | 13.80 | 41,800 | +0.38(+2.83%) |