Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.78 | 21.98 | 21.40 | 21.96 | 1,768,727 | +0.17(+0.80%) |
Aug 30, 2005 | 21.92 | 21.97 | 21.70 | 21.78 | 1,550,569 | -0.09(-0.40%) |
Aug 29, 2005 | 22.06 | 21.95 | 21.59 | 21.87 | 1,702,513 | -0.19(-0.87%) |
Aug 26, 2005 | 21.85 | 22.08 | 21.66 | 22.06 | 1,938,211 | +0.14(+0.65%) |
Aug 25, 2005 | 21.73 | 22.02 | 21.73 | 21.92 | 1,308,293 | +0.25(+1.16%) |
Aug 24, 2005 | 21.60 | 21.87 | 21.60 | 21.67 | 2,126,113 | +0.07(+0.34%) |
Aug 23, 2005 | 21.59 | 21.73 | 21.56 | 21.60 | 708,412 | -0.10(-0.48%) |
Aug 22, 2005 | 21.81 | 21.81 | 21.63 | 21.70 | 962,089 | -0.08(-0.38%) |
Aug 19, 2005 | 21.87 | 21.89 | 21.73 | 21.78 | 857,286 | -0.13(-0.60%) |
Aug 18, 2005 | 21.57 | 22.05 | 21.50 | 21.92 | 2,609,131 | +0.30(+1.37%) |
Aug 17, 2005 | 21.31 | 21.80 | 21.30 | 21.62 | 3,005,324 | +0.34(+1.59%) |
Aug 16, 2005 | 21.14 | 21.57 | 21.03 | 21.28 | 2,333,308 | +0.13(+0.63%) |
Aug 15, 2005 | 21.28 | 21.29 | 20.48 | 21.15 | 2,794,401 | -0.22(-1.05%) |
Aug 12, 2005 | 21.57 | 21.62 | 21.16 | 21.37 | 1,908,831 | -0.25(-1.14%) |
Aug 11, 2005 | 21.64 | 21.71 | 21.54 | 21.62 | 1,207,435 | -0.02(-0.11%) |
Aug 10, 2005 | 21.65 | 21.73 | 21.54 | 21.64 | 1,645,506 | +0.03(+0.13%) |
Aug 09, 2005 | 21.85 | 21.95 | 21.51 | 21.61 | 2,579,312 | -0.12(-0.55%) |
Aug 08, 2005 | 22.09 | 22.17 | 21.72 | 21.73 | 2,368,389 | -0.24(-1.10%) |
Aug 05, 2005 | 22.58 | 22.58 | 21.90 | 21.97 | 1,922,425 | -0.63(-2.80%) |
Aug 04, 2005 | 22.70 | 22.84 | 22.61 | 22.61 | 1,119,733 | -0.11(-0.50%) |
Aug 03, 2005 | 22.80 | 22.89 | 22.63 | 22.72 | 1,621,169 | -0.15(-0.66%) |
Aug 02, 2005 | 22.86 | 22.88 | 22.60 | 22.87 | 1,436,337 | +0.01(+0.06%) |
Aug 01, 2005 | 22.65 | 22.92 | 22.52 | 22.86 | 1,363,106 | +0.21(+0.91%) |
Jul 29, 2005 | 22.60 | 22.88 | 22.54 | 22.65 | 1,412,877 | +0.09(+0.38%) |
Jul 28, 2005 | 21.78 | 22.75 | 21.74 | 22.57 | 3,254,617 | -0.10(-0.44%) |
Jul 27, 2005 | 22.67 | 22.85 | 22.54 | 22.67 | 1,479,092 | +0.09(+0.40%) |
Jul 26, 2005 | 22.64 | 22.78 | 22.49 | 22.58 | 2,610,227 | +0.14(+0.61%) |
Jul 25, 2005 | 24.62 | 24.62 | 22.26 | 22.44 | 6,457,271 | -0.55(-2.38%) |
Jul 22, 2005 | 22.80 | 23.00 | 22.75 | 22.99 | 2,068,668 | +0.43(+1.90%) |
Jul 21, 2005 | 23.17 | 23.17 | 22.49 | 22.56 | 4,162,551 | -0.61(-2.64%) |
Jul 20, 2005 | 23.15 | 23.47 | 23.11 | 23.17 | 1,993,025 | -0.04(-0.16%) |
Jul 19, 2005 | 23.71 | 23.71 | 23.03 | 23.21 | 2,300,639 | -0.55(-2.32%) |
Jul 18, 2005 | 23.47 | 23.92 | 23.35 | 23.76 | 2,068,887 | +0.29(+1.22%) |
Jul 15, 2005 | 23.17 | 23.52 | 23.15 | 23.47 | 1,970,661 | +0.33(+1.44%) |
Jul 14, 2005 | 23.40 | 23.51 | 23.08 | 23.14 | 3,881,466 | -0.34(-1.44%) |
Jul 13, 2005 | 23.90 | 23.90 | 23.01 | 23.48 | 7,098,591 | -1.33(-5.37%) |
Jul 12, 2005 | 24.90 | 24.90 | 24.42 | 24.81 | 1,427,348 | -0.14(-0.55%) |
Jul 11, 2005 | 25.09 | 25.19 | 24.90 | 24.94 | 1,595,297 | +0.02(+0.07%) |
Jul 08, 2005 | 25.09 | 25.11 | 24.77 | 24.93 | 916,265 | -0.19(-0.74%) |
Jul 07, 2005 | 24.98 | 25.20 | 24.88 | 25.11 | 1,625,554 | +0.13(+0.51%) |
Jul 06, 2005 | 25.02 | 25.13 | 24.75 | 24.98 | 2,216,884 | -0.01(-0.04%) |
Jul 05, 2005 | 25.07 | 25.31 | 24.93 | 24.99 | 2,139,049 | +0.08(+0.33%) |
Jul 01, 2005 | 24.95 | 25.00 | 24.65 | 24.91 | 2,842,418 | -0.01(-0.04%) |
Jun 30, 2005 | 24.65 | 25.14 | 24.61 | 24.92 | 6,156,453 | +0.47(+1.90%) |
Jun 29, 2005 | 24.96 | 24.97 | 24.37 | 24.46 | 3,594,242 | -0.62(-2.46%) |
Jun 28, 2005 | 25.06 | 25.36 | 25.02 | 25.07 | 1,951,147 | +0.03(+0.13%) |
Jun 27, 2005 | 25.02 | 25.10 | 24.80 | 25.04 | 1,283,517 | +0.03(+0.11%) |
Jun 24, 2005 | 25.20 | 25.23 | 24.81 | 25.01 | 965,159 | -0.20(-0.78%) |
Jun 23, 2005 | 25.52 | 25.54 | 25.10 | 25.21 | 761,033 | -0.36(-1.39%) |
Jun 22, 2005 | 25.29 | 25.62 | 25.11 | 25.56 | 3,301,537 | +0.31(+1.21%) |
Jun 21, 2005 | 24.99 | 25.27 | 24.89 | 25.26 | 2,080,069 | +0.29(+1.17%) |
Jun 20, 2005 | 25.02 | 25.05 | 24.76 | 24.97 | 1,247,120 | -0.07(-0.29%) |
Jun 17, 2005 | 25.09 | 25.14 | 24.87 | 25.04 | 2,471,439 | -0.02(-0.09%) |
Jun 16, 2005 | 24.65 | 25.06 | 24.65 | 25.06 | 1,088,161 | +0.41(+1.67%) |
Jun 15, 2005 | 24.74 | 24.89 | 24.31 | 24.65 | 1,918,917 | -0.14(-0.55%) |
Jun 14, 2005 | 24.45 | 25.02 | 24.39 | 24.79 | 2,081,604 | +0.27(+1.12%) |
Jun 13, 2005 | 23.89 | 24.51 | 23.88 | 24.51 | 2,164,482 | +0.74(+3.11%) |
Jun 10, 2005 | 23.97 | 24.13 | 23.56 | 23.78 | 1,290,533 | -0.15(-0.63%) |
Jun 09, 2005 | 24.17 | 24.39 | 23.78 | 23.93 | 2,029,421 | -0.27(-1.11%) |
Jun 08, 2005 | 24.14 | 24.26 | 23.91 | 24.20 | 2,447,979 | +0.10(+0.42%) |
Jun 07, 2005 | 23.60 | 24.28 | 23.60 | 24.10 | 2,624,917 | +0.51(+2.15%) |
Jun 06, 2005 | 23.33 | 23.65 | 23.26 | 23.59 | 905,302 | +0.32(+1.39%) |
Jun 03, 2005 | 23.36 | 23.54 | 23.16 | 23.27 | 1,837,135 | -0.05(-0.20%) |
Jun 02, 2005 | 23.20 | 23.32 | 22.92 | 23.31 | 1,231,992 | +0.19(+0.81%) |
Jun 01, 2005 | 23.07 | 23.26 | 23.00 | 23.12 | 1,244,489 | -0.01(-0.04%) |
May 31, 2005 | 22.66 | 23.21 | 22.65 | 23.13 | 3,110,128 | +0.56(+2.46%) |
May 27, 2005 | 22.58 | 22.66 | 22.40 | 22.58 | 1,116,664 | +0.04(+0.16%) |
May 26, 2005 | 22.58 | 22.79 | 22.44 | 22.54 | 1,202,173 | -0.01(-0.06%) |
May 25, 2005 | 22.62 | 22.62 | 22.19 | 22.55 | 1,190,114 | +0.05(+0.20%) |
May 24, 2005 | 22.57 | 22.59 | 22.41 | 22.51 | 945,207 | -0.03(-0.14%) |
May 23, 2005 | 22.80 | 22.80 | 22.49 | 22.54 | 1,066,455 | -0.26(-1.12%) |
May 20, 2005 | 22.80 | 22.81 | 22.51 | 22.80 | 1,059,658 | +0.01(+0.04%) |
May 19, 2005 | 22.67 | 22.86 | 22.53 | 22.79 | 891,489 | +0.11(+0.50%) |
May 18, 2005 | 22.67 | 22.92 | 22.61 | 22.67 | 1,432,610 | +0.12(+0.53%) |
May 17, 2005 | 22.23 | 22.64 | 22.10 | 22.55 | 1,327,148 | +0.28(+1.27%) |
May 16, 2005 | 21.60 | 22.33 | 21.60 | 22.27 | 1,601,436 | +0.69(+3.19%) |
May 13, 2005 | 22.54 | 22.54 | 21.01 | 21.58 | 2,956,650 | -0.95(-4.23%) |
May 12, 2005 | 22.42 | 22.78 | 22.38 | 22.54 | 2,007,496 | +0.20(+0.88%) |
May 11, 2005 | 22.28 | 22.38 | 22.15 | 22.34 | 1,369,903 | +0.10(+0.47%) |
May 10, 2005 | 22.38 | 22.50 | 22.12 | 22.23 | 2,693,763 | -0.20(-0.89%) |
May 09, 2005 | 22.47 | 22.52 | 22.30 | 22.44 | 2,502,792 | -0.03(-0.14%) |
May 06, 2005 | 22.62 | 22.76 | 22.35 | 22.47 | 1,768,508 | -0.16(-0.71%) |
May 05, 2005 | 22.80 | 22.84 | 22.52 | 22.63 | 1,540,483 | -0.28(-1.23%) |
May 04, 2005 | 22.69 | 22.98 | 22.60 | 22.91 | 2,511,343 | +0.29(+1.27%) |
May 03, 2005 | 23.04 | 23.04 | 22.53 | 22.62 | 1,985,570 | -0.39(-1.70%) |
May 02, 2005 | 23.26 | 23.26 | 22.95 | 23.01 | 1,716,326 | -0.36(-1.54%) |
Apr 29, 2005 | 22.84 | 23.39 | 22.77 | 23.37 | 2,532,392 | +0.53(+2.34%) |
Apr 28, 2005 | 22.82 | 22.89 | 22.49 | 22.84 | 3,421,031 | +0.10(+0.44%) |
Apr 27, 2005 | 22.82 | 22.94 | 22.49 | 22.74 | 3,037,116 | -0.14(-0.62%) |
Apr 26, 2005 | 23.49 | 23.52 | 22.62 | 22.88 | 3,870,065 | -0.57(-2.43%) |
Apr 25, 2005 | 22.92 | 23.54 | 22.92 | 23.45 | 2,949,414 | +0.58(+2.53%) |
Apr 22, 2005 | 22.59 | 22.87 | 22.31 | 22.87 | 2,254,377 | +0.28(+1.23%) |
Apr 21, 2005 | 22.83 | 22.96 | 22.24 | 22.59 | 2,525,814 | +0.13(+0.59%) |
Apr 20, 2005 | 23.19 | 23.21 | 22.44 | 22.46 | 2,513,755 | -0.70(-3.01%) |
Apr 19, 2005 | 22.92 | 23.25 | 22.92 | 23.16 | 2,132,252 | +0.24(+1.06%) |
Apr 18, 2005 | 23.08 | 23.12 | 22.40 | 22.92 | 2,927,489 | -0.16(-0.67%) |
Apr 15, 2005 | 23.45 | 23.48 | 23.07 | 23.07 | 2,084,454 | -0.37(-1.60%) |
Apr 14, 2005 | 23.62 | 23.71 | 23.45 | 23.45 | 2,735,422 | -0.16(-0.70%) |
Apr 13, 2005 | 23.42 | 23.75 | 23.09 | 23.61 | 4,167,374 | +0.32(+1.39%) |
Apr 12, 2005 | 23.49 | 23.49 | 23.23 | 23.29 | 2,073,272 | -0.26(-1.08%) |
Apr 11, 2005 | 23.23 | 23.60 | 23.19 | 23.54 | 1,784,075 | +0.31(+1.34%) |
Apr 08, 2005 | 23.28 | 23.51 | 23.11 | 23.23 | 2,155,931 | -0.04(-0.16%) |
Apr 07, 2005 | 23.06 | 23.46 | 23.05 | 23.27 | 2,100,898 | +0.32(+1.41%) |
Apr 06, 2005 | 22.80 | 23.00 | 22.74 | 22.95 | 3,298,248 | +0.18(+0.78%) |
Apr 05, 2005 | 22.75 | 22.92 | 22.59 | 22.77 | 2,271,479 | +0.01(+0.06%) |
Apr 04, 2005 | 22.80 | 22.85 | 22.46 | 22.75 | 2,622,286 | +0.05(+0.20%) |
Apr 01, 2005 | 22.85 | 23.10 | 22.69 | 22.71 | 2,231,136 | -0.14(-0.62%) |
Mar 31, 2005 | 22.67 | 22.96 | 22.55 | 22.85 | 1,894,141 | +0.27(+1.19%) |
Mar 30, 2005 | 22.61 | 22.67 | 22.30 | 22.58 | 3,398,229 | -0.03(-0.12%) |
Mar 29, 2005 | 22.24 | 22.81 | 22.21 | 22.61 | 7,765,564 | +1.35(+6.37%) |
Mar 28, 2005 | 21.04 | 21.28 | 20.99 | 21.25 | 1,891,949 | +0.21(+1.02%) |
Mar 24, 2005 | 20.79 | 21.24 | 20.79 | 21.04 | 2,521,210 | +0.31(+1.47%) |
Mar 23, 2005 | 20.50 | 20.83 | 20.43 | 20.73 | 1,946,762 | +0.08(+0.40%) |
Mar 22, 2005 | 20.52 | 20.77 | 20.52 | 20.65 | 2,706,480 | +0.14(+0.69%) |
Mar 21, 2005 | 20.70 | 20.84 | 20.51 | 20.51 | 2,002,234 | -0.19(-0.93%) |
Mar 18, 2005 | 20.64 | 20.81 | 20.51 | 20.70 | 3,492,947 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.72 | 20.41 | 20.64 | 2,421,449 | +0.20(+0.96%) |
Mar 16, 2005 | 20.32 | 20.50 | 20.25 | 20.44 | 1,981,185 | +0.12(+0.61%) |
Mar 15, 2005 | 20.52 | 20.55 | 20.29 | 20.32 | 1,578,853 | -0.12(-0.58%) |
Mar 14, 2005 | 20.44 | 20.62 | 20.34 | 20.44 | 1,463,963 | -0.03(-0.13%) |
Mar 11, 2005 | 20.46 | 20.84 | 20.39 | 20.46 | 2,705,164 | +0.28(+1.40%) |
Mar 10, 2005 | 19.82 | 20.22 | 19.82 | 20.18 | 1,734,304 | +0.36(+1.84%) |
Mar 09, 2005 | 19.84 | 19.94 | 19.36 | 19.82 | 1,758,642 | -0.05(-0.23%) |
Mar 08, 2005 | 20.07 | 20.07 | 19.82 | 19.86 | 1,196,253 | -0.21(-1.02%) |
Mar 07, 2005 | 19.93 | 20.10 | 19.88 | 20.07 | 1,397,091 | +0.21(+1.06%) |
Mar 04, 2005 | 20.06 | 20.07 | 19.80 | 19.86 | 1,874,627 | -0.19(-0.93%) |
Mar 03, 2005 | 20.07 | 20.11 | 20.00 | 20.05 | 1,380,208 | -0.02(-0.11%) |
Mar 02, 2005 | 19.87 | 20.07 | 19.77 | 20.07 | 1,634,763 | +0.14(+0.69%) |
Mar 01, 2005 | 19.95 | 20.07 | 19.89 | 19.93 | 1,530,617 | +0.01(+0.07%) |
Feb 28, 2005 | 19.84 | 20.10 | 19.79 | 19.92 | 1,586,746 | +0.07(+0.34%) |
Feb 25, 2005 | 19.50 | 19.87 | 19.39 | 19.85 | 2,628,425 | +0.27(+1.37%) |
Feb 24, 2005 | 19.48 | 19.61 | 19.37 | 19.58 | 716,085 | +0.05(+0.26%) |
Feb 23, 2005 | 19.16 | 19.60 | 19.11 | 19.53 | 1,068,866 | +0.40(+2.07%) |
Feb 22, 2005 | 18.93 | 19.35 | 18.93 | 19.13 | 2,789,797 | -0.47(-2.42%) |
Feb 18, 2005 | 19.61 | 20.05 | 19.29 | 19.61 | 1,251,506 | +0.05(+0.23%) |
Feb 17, 2005 | 19.64 | 19.68 | 19.46 | 19.56 | 1,046,941 | -0.08(-0.42%) |
Feb 16, 2005 | 19.55 | 19.64 | 19.20 | 19.64 | 1,000,020 | +0.10(+0.49%) |
Feb 15, 2005 | 19.42 | 19.56 | 19.34 | 19.55 | 639,566 | +0.13(+0.68%) |
Feb 14, 2005 | 19.38 | 19.47 | 19.27 | 19.42 | 828,782 | +0.03(+0.17%) |
Feb 11, 2005 | 19.20 | 19.44 | 19.17 | 19.38 | 1,164,023 | +0.12(+0.64%) |
Feb 10, 2005 | 19.36 | 19.37 | 19.19 | 19.26 | 993,881 | +0.01(+0.05%) |
Feb 09, 2005 | 19.59 | 19.59 | 19.25 | 19.25 | 671,358 | -0.36(-1.86%) |
Feb 08, 2005 | 19.77 | 19.94 | 19.56 | 19.62 | 1,133,985 | -0.14(-0.72%) |
Feb 07, 2005 | 19.48 | 19.79 | 19.42 | 19.76 | 1,884,275 | +0.28(+1.45%) |
Feb 04, 2005 | 19.35 | 19.54 | 19.25 | 19.48 | 1,901,815 | +0.13(+0.68%) |
Feb 03, 2005 | 19.27 | 19.53 | 19.11 | 19.34 | 1,793,065 | -0.05(-0.24%) |
Feb 02, 2005 | 19.16 | 19.55 | 19.05 | 19.39 | 2,206,141 | +0.20(+1.02%) |
Feb 01, 2005 | 18.67 | 19.30 | 18.66 | 19.19 | 3,975,088 | +0.63(+3.42%) |
Jan 31, 2005 | 18.55 | 18.57 | 18.40 | 18.56 | 1,301,057 | +0.05(+0.27%) |
Jan 28, 2005 | 18.74 | 18.75 | 18.43 | 18.51 | 852,023 | -0.21(-1.14%) |
Jan 27, 2005 | 18.61 | 18.80 | 18.52 | 18.72 | 1,322,325 | +0.21(+1.16%) |
Jan 26, 2005 | 18.27 | 18.61 | 18.26 | 18.51 | 1,697,250 | +0.24(+1.32%) |
Jan 25, 2005 | 18.45 | 18.53 | 18.19 | 18.27 | 2,609,350 | -0.19(-1.01%) |
Jan 24, 2005 | 18.61 | 18.61 | 18.36 | 18.45 | 1,741,759 | -0.17(-0.91%) |
Jan 21, 2005 | 18.68 | 18.80 | 18.59 | 18.62 | 1,766,096 | -0.01(-0.05%) |
Jan 20, 2005 | 18.63 | 18.86 | 18.59 | 18.63 | 2,282,441 | +0.05(+0.29%) |
Jan 19, 2005 | 18.52 | 18.70 | 18.41 | 18.58 | 2,402,154 | +0.16(+0.87%) |
Jan 18, 2005 | 18.27 | 18.74 | 18.27 | 18.42 | 3,629,542 | +0.15(+0.82%) |
Jan 14, 2005 | 18.06 | 18.29 | 18.00 | 18.27 | 3,909,311 | +0.23(+1.29%) |
Jan 13, 2005 | 18.11 | 18.44 | 17.92 | 18.03 | 5,414,714 | -0.14(-0.75%) |
Jan 12, 2005 | 17.79 | 18.24 | 17.67 | 18.17 | 7,227,951 | +1.34(+7.97%) |
Jan 11, 2005 | 16.77 | 16.90 | 16.64 | 16.83 | 2,083,139 | +0.05(+0.27%) |
Jan 10, 2005 | 16.45 | 16.83 | 16.41 | 16.78 | 1,297,330 | +0.25(+1.49%) |
Jan 07, 2005 | 16.53 | 16.60 | 16.46 | 16.54 | 1,723,342 | +0.00(+0.03%) |
Jan 06, 2005 | 16.40 | 16.58 | 16.30 | 16.53 | 1,496,413 | +0.11(+0.67%) |
Jan 05, 2005 | 16.67 | 16.67 | 16.37 | 16.42 | 1,932,291 | -0.25(-1.48%) |
Jan 04, 2005 | 16.74 | 16.99 | 16.59 | 16.67 | 1,944,570 | -0.07(-0.41%) |
Jan 03, 2005 | 17.00 | 17.14 | 16.70 | 16.74 | 1,510,665 | -0.23(-1.37%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.92 | 16.97 | 589,137 | -0.07(-0.43%) |
Dec 30, 2004 | 16.74 | 17.05 | 16.72 | 17.04 | 697,230 | +0.26(+1.52%) |
Dec 29, 2004 | 16.57 | 16.82 | 16.53 | 16.79 | 522,703 | +0.17(+1.02%) |
Dec 28, 2004 | 16.26 | 16.62 | 16.13 | 16.62 | 1,738,909 | +0.00(+0.00%) |
Dec 27, 2004 | 16.80 | 16.81 | 16.58 | 16.62 | 689,775 | -0.18(-1.06%) |
Dec 23, 2004 | 16.87 | 16.87 | 16.70 | 16.80 | 467,889 | -0.07(-0.43%) |
Dec 22, 2004 | 16.82 | 16.91 | 16.78 | 16.87 | 635,400 | +0.10(+0.57%) |
Dec 21, 2004 | 16.37 | 16.87 | 16.37 | 16.77 | 1,417,481 | +0.42(+2.59%) |
Dec 20, 2004 | 16.56 | 16.56 | 16.23 | 16.35 | 1,723,999 | -0.41(-2.45%) |
Dec 17, 2004 | 16.89 | 16.93 | 16.61 | 16.76 | 1,809,290 | -0.22(-1.29%) |
Dec 16, 2004 | 16.92 | 17.04 | 16.87 | 16.98 | 2,224,558 | +0.12(+0.70%) |
Dec 15, 2004 | 16.87 | 16.95 | 16.78 | 16.86 | 961,651 | +0.04(+0.22%) |
Dec 14, 2004 | 16.83 | 16.99 | 16.78 | 16.83 | 1,298,426 | -0.06(-0.35%) |
Dec 13, 2004 | 16.84 | 16.92 | 16.70 | 16.88 | 2,366,416 | +0.05(+0.27%) |
Dec 10, 2004 | 16.88 | 16.88 | 16.47 | 16.84 | 1,707,775 | -0.04(-0.22%) |
Dec 09, 2004 | 16.60 | 17.06 | 16.49 | 16.88 | 2,654,078 | +0.32(+1.96%) |
Dec 08, 2004 | 16.33 | 16.62 | 16.30 | 16.55 | 1,016,903 | +0.30(+1.82%) |
Dec 07, 2004 | 16.46 | 16.49 | 16.21 | 16.26 | 853,120 | -0.16(-0.97%) |
Dec 06, 2004 | 16.49 | 16.49 | 16.26 | 16.41 | 1,314,870 | -0.13(-0.77%) |
Dec 03, 2004 | 16.69 | 16.83 | 16.52 | 16.54 | 1,350,609 | -0.22(-1.31%) |
Dec 02, 2004 | 16.75 | 16.76 | 16.55 | 16.76 | 674,208 | +0.01(+0.05%) |
Dec 01, 2004 | 16.76 | 16.93 | 16.72 | 16.75 | 1,859,937 | +0.02(+0.11%) |
Nov 30, 2004 | 16.72 | 16.85 | 16.61 | 16.73 | 931,613 | +0.01(+0.08%) |
Nov 29, 2004 | 16.77 | 16.96 | 16.68 | 16.72 | 1,005,721 | -0.01(-0.05%) |
Nov 26, 2004 | 16.49 | 16.79 | 16.49 | 16.73 | 367,909 | +0.17(+1.02%) |
Nov 24, 2004 | 16.53 | 16.58 | 16.44 | 16.56 | 560,195 | +0.03(+0.19%) |
Nov 23, 2004 | 16.64 | 16.65 | 16.41 | 16.53 | 905,960 | -0.04(-0.25%) |
Nov 22, 2004 | 16.37 | 16.59 | 16.31 | 16.57 | 1,168,627 | +0.13(+0.78%) |
Nov 19, 2004 | 16.77 | 16.82 | 16.41 | 16.44 | 1,117,322 | -0.21(-1.29%) |
Nov 18, 2004 | 16.49 | 16.72 | 16.48 | 16.66 | 1,488,520 | +0.12(+0.72%) |
Nov 17, 2004 | 16.37 | 16.72 | 16.35 | 16.54 | 2,715,469 | +0.50(+3.13%) |
Nov 16, 2004 | 16.17 | 16.29 | 16.00 | 16.04 | 915,169 | -0.16(-0.99%) |
Nov 15, 2004 | 15.93 | 16.26 | 15.78 | 16.20 | 1,051,764 | +0.27(+1.69%) |
Nov 12, 2004 | 15.85 | 15.96 | 15.73 | 15.93 | 1,798,108 | +0.08(+0.52%) |
Nov 11, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 1,231,115 | -0.10(-0.60%) |
Nov 10, 2004 | 16.15 | 16.15 | 15.92 | 15.94 | 845,884 | -0.16(-1.02%) |
Nov 09, 2004 | 15.96 | 16.25 | 15.80 | 16.10 | 1,306,100 | +0.19(+1.17%) |
Nov 08, 2004 | 15.97 | 16.05 | 15.86 | 15.92 | 533,885 | -0.05(-0.29%) |
Nov 05, 2004 | 16.04 | 16.18 | 15.77 | 15.96 | 974,368 | -0.03(-0.17%) |
Nov 04, 2004 | 15.58 | 16.04 | 15.56 | 15.99 | 1,885,371 | +0.41(+2.60%) |
Nov 03, 2004 | 15.62 | 15.79 | 15.54 | 15.58 | 1,267,073 | +0.23(+1.48%) |
Nov 02, 2004 | 15.35 | 15.60 | 15.27 | 15.36 | 1,655,373 | +0.09(+0.57%) |
Nov 01, 2004 | 15.09 | 15.30 | 15.03 | 15.27 | 1,478,215 | +0.21(+1.36%) |
Oct 29, 2004 | 15.22 | 15.22 | 14.96 | 15.06 | 2,337,913 | -0.19(-1.26%) |
Oct 28, 2004 | 15.51 | 15.59 | 15.24 | 15.26 | 1,736,936 | -0.37(-2.36%) |
Oct 27, 2004 | 15.35 | 15.65 | 15.10 | 15.63 | 2,136,637 | +0.57(+3.82%) |
Oct 26, 2004 | 14.96 | 15.26 | 14.82 | 15.05 | 785,808 | +0.17(+1.16%) |
Oct 25, 2004 | 14.99 | 14.99 | 14.66 | 14.88 | 643,512 | -0.10(-0.70%) |
Oct 22, 2004 | 14.51 | 15.32 | 14.51 | 14.98 | 1,189,895 | +0.44(+3.04%) |
Oct 21, 2004 | 14.72 | 14.76 | 14.51 | 14.54 | 673,989 | -0.23(-1.54%) |
Oct 20, 2004 | 14.60 | 14.91 | 14.51 | 14.77 | 769,584 | +0.14(+0.97%) |
Oct 19, 2004 | 14.97 | 15.03 | 14.28 | 14.63 | 2,517,263 | -0.38(-2.52%) |
Oct 18, 2004 | 14.84 | 15.07 | 14.78 | 15.01 | 810,804 | +0.06(+0.43%) |
Oct 15, 2004 | 15.01 | 15.03 | 14.74 | 14.94 | 652,282 | -0.05(-0.33%) |
Oct 14, 2004 | 15.17 | 15.30 | 14.90 | 14.99 | 1,390,952 | -0.22(-1.47%) |
Oct 13, 2004 | 15.05 | 15.44 | 14.96 | 15.22 | 1,789,118 | -0.31(-2.00%) |
Oct 12, 2004 | 15.55 | 15.69 | 15.48 | 15.53 | 567,431 | -0.11(-0.73%) |
Oct 11, 2004 | 15.83 | 15.96 | 15.59 | 15.64 | 599,442 | -0.16(-1.04%) |
Oct 08, 2004 | 15.77 | 15.96 | 15.74 | 15.80 | 484,333 | +0.05(+0.32%) |
Oct 07, 2004 | 15.92 | 15.92 | 15.69 | 15.75 | 699,203 | -0.10(-0.66%) |
Oct 06, 2004 | 15.92 | 16.10 | 15.71 | 15.86 | 909,468 | -0.06(-0.40%) |
Oct 05, 2004 | 15.46 | 15.93 | 15.37 | 15.92 | 1,353,459 | +0.45(+2.92%) |
Oct 04, 2004 | 15.69 | 15.70 | 15.40 | 15.47 | 1,151,087 | -0.22(-1.42%) |
Oct 01, 2004 | 15.71 | 15.90 | 15.67 | 15.69 | 1,316,186 | -0.01(-0.09%) |
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.71 | 1,452,343 | +0.38(+2.50%) |
Sep 29, 2004 | 15.44 | 15.46 | 15.24 | 15.32 | 547,040 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,213 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.29 | 939,725 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.42 | 15.55 | 571,597 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,286 | +0.13(+0.86%) |
Sep 22, 2004 | 15.45 | 15.51 | 15.19 | 15.37 | 1,430,637 | -0.09(-0.59%) |
Sep 21, 2004 | 15.46 | 15.52 | 15.27 | 15.46 | 1,223,441 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.46 | 1,227,168 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 1,198,446 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.42 | 15.43 | 649,432 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.55 | 15.23 | 15.46 | 954,196 | +0.27(+1.80%) |
Sep 14, 2004 | 15.24 | 15.32 | 15.06 | 15.19 | 1,430,856 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.42 | 15.12 | 15.28 | 1,151,525 | +0.11(+0.75%) |
Sep 10, 2004 | 14.94 | 15.18 | 14.82 | 15.17 | 1,255,233 | +0.30(+2.02%) |
Sep 09, 2004 | 14.62 | 15.16 | 14.62 | 14.87 | 1,808,632 | +0.26(+1.78%) |
Sep 08, 2004 | 14.77 | 14.85 | 14.48 | 14.61 | 1,051,545 | -0.23(-1.54%) |
Sep 07, 2004 | 14.43 | 14.84 | 14.43 | 14.84 | 1,237,035 | +0.46(+3.17%) |
Sep 03, 2004 | 14.46 | 14.59 | 14.35 | 14.38 | 980,507 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.46 | 911,880 | -0.14(-0.94%) |