Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.59 | 18.66 | 18.45 | 18.62 | 5,039,944 | +0.03(+0.17%) |
Aug 30, 2005 | 18.69 | 18.71 | 18.44 | 18.59 | 5,115,495 | -0.15(-0.81%) |
Aug 29, 2005 | 18.43 | 18.80 | 18.43 | 18.74 | 3,200,215 | +0.24(+1.28%) |
Aug 26, 2005 | 18.61 | 18.60 | 18.45 | 18.51 | 4,590,583 | -0.11(-0.57%) |
Aug 25, 2005 | 18.66 | 18.67 | 18.57 | 18.61 | 3,401,497 | -0.06(-0.34%) |
Aug 24, 2005 | 18.79 | 18.90 | 18.53 | 18.68 | 8,206,331 | -0.13(-0.68%) |
Aug 23, 2005 | 18.61 | 18.89 | 18.59 | 18.80 | 5,688,895 | +0.21(+1.14%) |
Aug 22, 2005 | 18.50 | 18.67 | 18.50 | 18.59 | 4,963,265 | +0.10(+0.56%) |
Aug 19, 2005 | 18.69 | 18.69 | 18.49 | 18.49 | 4,763,675 | -0.22(-1.19%) |
Aug 18, 2005 | 18.40 | 18.80 | 18.39 | 18.71 | 5,070,390 | +0.30(+1.64%) |
Aug 17, 2005 | 18.55 | 18.59 | 18.39 | 18.41 | 3,833,098 | -0.17(-0.92%) |
Aug 16, 2005 | 18.75 | 18.79 | 18.55 | 18.58 | 2,472,893 | -0.14(-0.74%) |
Aug 15, 2005 | 18.75 | 18.79 | 18.66 | 18.72 | 2,812,592 | -0.01(-0.06%) |
Aug 12, 2005 | 18.66 | 18.79 | 18.56 | 18.73 | 4,511,367 | +0.04(+0.19%) |
Aug 11, 2005 | 18.71 | 18.80 | 18.64 | 18.69 | 4,071,873 | -0.02(-0.09%) |
Aug 10, 2005 | 18.79 | 18.89 | 18.58 | 18.71 | 4,766,776 | +0.04(+0.23%) |
Aug 09, 2005 | 18.70 | 18.72 | 18.62 | 18.67 | 3,717,515 | +0.02(+0.09%) |
Aug 08, 2005 | 18.73 | 18.77 | 18.59 | 18.65 | 3,396,423 | -0.01(-0.08%) |
Aug 05, 2005 | 18.59 | 18.71 | 18.53 | 18.67 | 3,241,373 | +0.09(+0.46%) |
Aug 04, 2005 | 18.84 | 18.84 | 18.53 | 18.58 | 5,006,397 | -0.26(-1.39%) |
Aug 03, 2005 | 19.08 | 19.08 | 18.75 | 18.84 | 5,876,364 | +0.06(+0.34%) |
Aug 02, 2005 | 18.81 | 18.85 | 18.65 | 18.78 | 5,561,755 | -0.04(-0.21%) |
Aug 01, 2005 | 18.85 | 18.93 | 18.69 | 18.82 | 5,327,772 | +0.04(+0.21%) |
Jul 29, 2005 | 18.94 | 18.97 | 18.77 | 18.78 | 6,256,939 | -0.13(-0.68%) |
Jul 28, 2005 | 18.53 | 18.96 | 18.50 | 18.91 | 9,926,249 | +0.46(+2.50%) |
Jul 27, 2005 | 18.46 | 18.64 | 18.45 | 18.45 | 8,800,028 | +0.09(+0.48%) |
Jul 26, 2005 | 18.37 | 18.53 | 18.33 | 18.36 | 6,086,667 | -0.04(-0.21%) |
Jul 25, 2005 | 18.44 | 18.44 | 18.33 | 18.40 | 3,908,649 | -0.04(-0.23%) |
Jul 22, 2005 | 18.31 | 18.45 | 18.20 | 18.44 | 5,048,401 | +0.05(+0.25%) |
Jul 21, 2005 | 18.24 | 18.41 | 18.11 | 18.39 | 7,115,066 | +0.15(+0.82%) |
Jul 20, 2005 | 18.22 | 18.32 | 18.06 | 18.24 | 4,294,298 | +0.00(+0.00%) |
Jul 19, 2005 | 18.34 | 18.37 | 18.17 | 18.24 | 3,587,274 | -0.02(-0.10%) |
Jul 18, 2005 | 18.29 | 18.41 | 18.25 | 18.26 | 5,062,215 | -0.02(-0.14%) |
Jul 15, 2005 | 18.15 | 18.30 | 18.13 | 18.29 | 4,944,377 | +0.10(+0.57%) |
Jul 14, 2005 | 18.16 | 18.32 | 18.13 | 18.18 | 4,383,381 | +0.02(+0.14%) |
Jul 13, 2005 | 18.07 | 18.26 | 18.06 | 18.16 | 5,084,204 | +0.13(+0.71%) |
Jul 12, 2005 | 17.84 | 18.15 | 17.84 | 18.03 | 4,327,000 | +0.15(+0.81%) |
Jul 11, 2005 | 17.95 | 18.01 | 17.80 | 17.89 | 4,449,630 | -0.01(-0.08%) |
Jul 08, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 5,356,526 | +0.17(+0.94%) |
Jul 07, 2005 | 17.56 | 17.76 | 17.40 | 17.73 | 9,105,898 | +0.16(+0.89%) |
Jul 06, 2005 | 17.82 | 17.83 | 17.56 | 17.58 | 6,914,348 | -0.29(-1.63%) |
Jul 05, 2005 | 17.70 | 17.96 | 17.64 | 17.87 | 4,100,346 | +0.11(+0.64%) |
Jul 01, 2005 | 17.79 | 17.97 | 17.71 | 17.75 | 5,020,774 | +0.05(+0.28%) |
Jun 30, 2005 | 18.06 | 18.09 | 17.70 | 17.70 | 7,216,271 | -0.34(-1.89%) |
Jun 29, 2005 | 17.94 | 18.12 | 17.94 | 18.04 | 5,918,650 | +0.09(+0.47%) |
Jun 28, 2005 | 17.85 | 18.08 | 17.79 | 17.96 | 6,848,100 | +0.17(+0.96%) |
Jun 27, 2005 | 17.98 | 17.98 | 17.72 | 17.79 | 7,116,476 | -0.16(-0.89%) |
Jun 24, 2005 | 18.23 | 18.26 | 17.85 | 17.95 | 8,564,072 | -0.27(-1.46%) |
Jun 23, 2005 | 18.23 | 18.26 | 18.14 | 18.22 | 6,691,641 | +0.05(+0.29%) |
Jun 22, 2005 | 18.18 | 18.22 | 18.03 | 18.16 | 6,225,084 | +0.13(+0.71%) |
Jun 21, 2005 | 17.97 | 18.04 | 17.84 | 18.03 | 5,389,510 | +0.04(+0.20%) |
Jun 20, 2005 | 17.68 | 18.05 | 17.63 | 18.00 | 9,054,027 | +0.50(+2.86%) |
Jun 17, 2005 | 17.38 | 17.54 | 17.36 | 17.50 | 8,184,342 | +0.15(+0.88%) |
Jun 16, 2005 | 17.54 | 17.56 | 17.34 | 17.35 | 5,847,891 | -0.23(-1.29%) |
Jun 15, 2005 | 17.65 | 17.65 | 17.44 | 17.57 | 3,630,688 | -0.04(-0.22%) |
Jun 14, 2005 | 17.58 | 17.67 | 17.55 | 17.61 | 3,627,587 | -0.01(-0.08%) |
Jun 13, 2005 | 17.63 | 17.78 | 17.57 | 17.63 | 3,607,853 | -0.02(-0.14%) |
Jun 10, 2005 | 17.67 | 17.79 | 17.61 | 17.65 | 5,195,275 | +0.02(+0.12%) |
Jun 09, 2005 | 17.61 | 17.69 | 17.57 | 17.63 | 5,772,058 | -0.04(-0.20%) |
Jun 08, 2005 | 17.61 | 17.73 | 17.55 | 17.67 | 5,226,849 | +0.05(+0.26%) |
Jun 07, 2005 | 17.35 | 17.69 | 17.35 | 17.62 | 6,426,084 | +0.25(+1.45%) |
Jun 06, 2005 | 17.35 | 17.40 | 17.22 | 17.37 | 5,419,674 | -0.05(-0.26%) |
Jun 03, 2005 | 17.51 | 17.59 | 17.38 | 17.41 | 5,464,779 | -0.18(-1.05%) |
Jun 02, 2005 | 17.74 | 17.79 | 17.57 | 17.60 | 4,456,395 | -0.23(-1.27%) |
Jun 01, 2005 | 17.73 | 17.98 | 17.69 | 17.82 | 4,255,113 | +0.10(+0.56%) |
May 31, 2005 | 17.79 | 17.83 | 17.69 | 17.73 | 3,617,438 | -0.03(-0.18%) |
May 27, 2005 | 17.81 | 17.90 | 17.74 | 17.76 | 3,398,960 | -0.08(-0.46%) |
May 26, 2005 | 17.95 | 17.97 | 17.82 | 17.84 | 3,405,162 | -0.06(-0.34%) |
May 25, 2005 | 18.01 | 18.05 | 17.83 | 17.90 | 4,022,258 | -0.12(-0.69%) |
May 24, 2005 | 18.06 | 18.07 | 17.88 | 18.02 | 4,135,021 | +0.03(+0.18%) |
May 23, 2005 | 18.13 | 18.14 | 17.93 | 17.99 | 6,351,942 | -0.14(-0.78%) |
May 20, 2005 | 18.08 | 18.15 | 17.94 | 18.13 | 5,011,190 | +0.15(+0.85%) |
May 19, 2005 | 17.87 | 18.00 | 17.87 | 17.98 | 3,797,013 | +0.10(+0.58%) |
May 18, 2005 | 17.62 | 17.95 | 17.61 | 17.88 | 7,577,677 | +0.29(+1.63%) |
May 17, 2005 | 17.36 | 17.59 | 17.36 | 17.59 | 7,385,697 | +0.15(+0.83%) |
May 16, 2005 | 17.29 | 17.48 | 17.27 | 17.45 | 5,678,183 | +0.21(+1.19%) |
May 13, 2005 | 17.51 | 17.51 | 17.12 | 17.24 | 6,899,125 | -0.23(-1.32%) |
May 12, 2005 | 17.48 | 17.59 | 17.42 | 17.47 | 5,687,204 | -0.01(-0.08%) |
May 11, 2005 | 17.28 | 17.50 | 17.24 | 17.48 | 6,342,639 | +0.24(+1.42%) |
May 10, 2005 | 17.38 | 17.40 | 17.13 | 17.24 | 6,217,472 | -0.14(-0.80%) |
May 09, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 8,454,973 | -0.06(-0.37%) |
May 06, 2005 | 17.65 | 17.66 | 17.36 | 17.44 | 5,959,245 | -0.15(-0.83%) |
May 05, 2005 | 17.76 | 17.76 | 17.50 | 17.59 | 6,989,899 | -0.16(-0.92%) |
May 04, 2005 | 17.73 | 17.77 | 17.62 | 17.75 | 5,891,305 | +0.07(+0.38%) |
May 03, 2005 | 17.74 | 17.77 | 17.60 | 17.68 | 6,866,142 | -0.09(-0.52%) |
May 02, 2005 | 17.71 | 17.78 | 17.65 | 17.78 | 7,568,374 | +0.11(+0.64%) |
Apr 29, 2005 | 17.94 | 17.99 | 17.57 | 17.66 | 8,319,094 | -0.22(-1.25%) |
Apr 28, 2005 | 17.96 | 18.12 | 17.85 | 17.89 | 6,274,136 | -0.11(-0.61%) |
Apr 27, 2005 | 17.97 | 18.05 | 17.20 | 18.00 | 10,824,689 | +0.01(+0.06%) |
Apr 26, 2005 | 18.34 | 18.35 | 17.98 | 17.98 | 6,706,864 | -0.34(-1.84%) |
Apr 25, 2005 | 18.26 | 18.39 | 18.10 | 18.32 | 4,405,088 | +0.10(+0.53%) |
Apr 22, 2005 | 18.31 | 18.31 | 18.03 | 18.23 | 4,420,593 | -0.22(-1.19%) |
Apr 21, 2005 | 18.30 | 18.53 | 18.24 | 18.45 | 5,539,484 | +0.32(+1.78%) |
Apr 20, 2005 | 18.44 | 18.44 | 18.09 | 18.12 | 6,874,317 | -0.37(-1.98%) |
Apr 19, 2005 | 18.56 | 18.61 | 18.40 | 18.49 | 5,413,190 | -0.09(-0.46%) |
Apr 18, 2005 | 18.70 | 18.77 | 18.45 | 18.57 | 5,293,661 | -0.16(-0.87%) |
Apr 15, 2005 | 18.91 | 19.18 | 18.72 | 18.74 | 7,803,766 | -0.17(-0.90%) |
Apr 14, 2005 | 19.13 | 19.18 | 18.89 | 18.91 | 6,261,732 | -0.22(-1.17%) |
Apr 13, 2005 | 19.18 | 19.28 | 18.99 | 19.13 | 5,176,951 | -0.01(-0.04%) |
Apr 12, 2005 | 19.06 | 19.20 | 18.81 | 19.14 | 6,105,555 | +0.09(+0.45%) |
Apr 11, 2005 | 19.05 | 19.18 | 18.96 | 19.05 | 3,822,385 | +0.06(+0.32%) |
Apr 08, 2005 | 18.99 | 19.10 | 18.86 | 18.99 | 4,182,663 | +0.00(+0.00%) |
Apr 07, 2005 | 18.77 | 18.99 | 18.67 | 18.99 | 4,517,006 | +0.26(+1.36%) |
Apr 06, 2005 | 18.62 | 18.75 | 18.54 | 18.74 | 3,567,541 | +0.20(+1.05%) |
Apr 05, 2005 | 18.45 | 18.62 | 18.45 | 18.54 | 3,971,796 | +0.17(+0.95%) |
Apr 04, 2005 | 18.29 | 18.39 | 18.20 | 18.37 | 3,902,729 | +0.09(+0.50%) |
Apr 01, 2005 | 18.55 | 18.61 | 18.18 | 18.28 | 5,218,392 | -0.23(-1.25%) |
Mar 31, 2005 | 18.61 | 18.62 | 18.45 | 18.51 | 3,135,094 | -0.04(-0.21%) |
Mar 30, 2005 | 18.22 | 18.61 | 18.21 | 18.55 | 4,242,427 | +0.30(+1.65%) |
Mar 29, 2005 | 18.27 | 18.44 | 18.20 | 18.24 | 4,313,468 | -0.07(-0.37%) |
Mar 28, 2005 | 18.36 | 18.46 | 18.29 | 18.31 | 3,122,690 | -0.05(-0.29%) |
Mar 24, 2005 | 18.45 | 18.52 | 18.35 | 18.36 | 4,089,352 | -0.13(-0.69%) |
Mar 23, 2005 | 17.95 | 18.59 | 17.95 | 18.49 | 7,803,485 | +0.55(+3.04%) |
Mar 22, 2005 | 18.24 | 18.33 | 17.93 | 17.95 | 6,568,729 | -0.38(-2.07%) |
Mar 21, 2005 | 18.50 | 18.52 | 18.26 | 18.33 | 4,124,872 | -0.17(-0.92%) |
Mar 18, 2005 | 18.37 | 18.54 | 18.24 | 18.50 | 6,739,565 | +0.06(+0.35%) |
Mar 17, 2005 | 18.55 | 18.56 | 18.32 | 18.43 | 3,424,613 | -0.09(-0.48%) |
Mar 16, 2005 | 18.66 | 18.69 | 18.45 | 18.52 | 3,412,773 | -0.14(-0.74%) |
Mar 15, 2005 | 18.74 | 18.85 | 18.64 | 18.66 | 4,245,528 | +0.01(+0.04%) |
Mar 14, 2005 | 18.57 | 18.65 | 18.48 | 18.65 | 3,976,870 | +0.09(+0.46%) |
Mar 11, 2005 | 18.64 | 18.89 | 18.53 | 18.57 | 4,567,467 | -0.13(-0.68%) |
Mar 10, 2005 | 18.33 | 18.77 | 18.33 | 18.69 | 5,511,294 | +0.33(+1.82%) |
Mar 09, 2005 | 18.64 | 18.70 | 18.34 | 18.36 | 5,533,846 | -0.38(-2.01%) |
Mar 08, 2005 | 18.76 | 18.80 | 18.68 | 18.74 | 3,753,318 | -0.04(-0.21%) |
Mar 07, 2005 | 18.80 | 18.85 | 18.72 | 18.78 | 3,833,943 | +0.03(+0.17%) |
Mar 04, 2005 | 18.72 | 18.79 | 18.58 | 18.74 | 4,747,324 | +0.06(+0.30%) |
Mar 03, 2005 | 18.77 | 18.85 | 18.56 | 18.69 | 3,884,687 | -0.01(-0.06%) |
Mar 02, 2005 | 18.75 | 18.91 | 18.53 | 18.70 | 6,716,449 | -0.06(-0.30%) |
Mar 01, 2005 | 18.77 | 19.00 | 18.72 | 18.75 | 6,676,700 | -0.02(-0.09%) |
Feb 28, 2005 | 18.59 | 18.79 | 18.52 | 18.77 | 5,710,884 | +0.11(+0.61%) |
Feb 25, 2005 | 18.62 | 18.77 | 18.57 | 18.66 | 5,026,694 | -0.09(-0.45%) |
Feb 24, 2005 | 18.62 | 18.75 | 18.47 | 18.74 | 4,992,866 | +0.09(+0.46%) |
Feb 23, 2005 | 18.62 | 18.72 | 18.55 | 18.66 | 5,319,033 | +0.07(+0.38%) |
Feb 22, 2005 | 18.87 | 18.90 | 18.59 | 18.59 | 5,593,047 | -0.28(-1.50%) |
Feb 18, 2005 | 19.17 | 19.19 | 18.87 | 18.87 | 5,572,750 | -0.26(-1.34%) |
Feb 17, 2005 | 19.16 | 19.24 | 19.01 | 19.13 | 6,544,203 | -0.02(-0.11%) |
Feb 16, 2005 | 19.13 | 19.20 | 19.01 | 19.15 | 6,464,705 | +0.02(+0.11%) |
Feb 15, 2005 | 19.33 | 19.33 | 19.02 | 19.13 | 8,632,857 | -0.20(-1.05%) |
Feb 14, 2005 | 19.39 | 19.44 | 19.27 | 19.33 | 4,025,359 | -0.06(-0.29%) |
Feb 11, 2005 | 19.19 | 19.44 | 19.19 | 19.39 | 6,235,514 | +0.23(+1.20%) |
Feb 10, 2005 | 19.34 | 19.36 | 19.05 | 19.16 | 7,186,107 | -0.18(-0.94%) |
Feb 09, 2005 | 19.48 | 19.51 | 19.31 | 19.34 | 4,973,978 | -0.14(-0.71%) |
Feb 08, 2005 | 19.57 | 19.62 | 19.39 | 19.47 | 8,190,544 | -0.11(-0.54%) |
Feb 07, 2005 | 19.45 | 19.64 | 19.32 | 19.58 | 8,650,899 | +0.13(+0.68%) |
Feb 04, 2005 | 19.28 | 19.49 | 19.24 | 19.45 | 10,485,554 | +0.02(+0.09%) |
Feb 03, 2005 | 19.33 | 19.66 | 19.27 | 19.43 | 15,596,257 | +0.17(+0.90%) |
Feb 02, 2005 | 18.89 | 19.29 | 18.89 | 19.26 | 9,982,631 | +0.38(+2.03%) |
Feb 01, 2005 | 18.64 | 18.89 | 18.52 | 18.88 | 8,155,305 | +0.24(+1.28%) |
Jan 31, 2005 | 18.45 | 18.64 | 18.36 | 18.64 | 10,693,884 | +0.31(+1.70%) |
Jan 28, 2005 | 18.56 | 18.65 | 17.86 | 18.33 | 20,243,786 | -0.37(-1.95%) |
Jan 27, 2005 | 18.43 | 18.77 | 18.08 | 18.69 | 20,581,794 | +1.00(+5.63%) |
Jan 26, 2005 | 17.74 | 17.87 | 17.68 | 17.69 | 5,554,426 | +0.03(+0.16%) |
Jan 25, 2005 | 17.56 | 17.75 | 17.46 | 17.67 | 7,944,156 | +0.19(+1.10%) |
Jan 24, 2005 | 17.67 | 17.70 | 17.42 | 17.47 | 5,495,225 | -0.19(-1.08%) |
Jan 21, 2005 | 17.78 | 17.83 | 17.54 | 17.67 | 5,295,352 | -0.11(-0.64%) |
Jan 20, 2005 | 17.78 | 17.90 | 17.69 | 17.78 | 4,549,707 | +0.02(+0.10%) |
Jan 19, 2005 | 17.79 | 17.91 | 17.70 | 17.76 | 3,416,156 | -0.02(-0.14%) |
Jan 18, 2005 | 17.65 | 17.84 | 17.57 | 17.79 | 4,831,051 | +0.02(+0.12%) |
Jan 14, 2005 | 17.70 | 17.77 | 17.57 | 17.76 | 4,761,138 | +0.06(+0.36%) |
Jan 13, 2005 | 17.91 | 18.04 | 17.63 | 17.70 | 5,922,033 | -0.11(-0.62%) |
Jan 12, 2005 | 17.78 | 17.84 | 17.70 | 17.81 | 6,594,383 | -0.09(-0.48%) |
Jan 11, 2005 | 17.86 | 17.96 | 17.74 | 17.90 | 5,838,870 | -0.03(-0.18%) |
Jan 10, 2005 | 17.76 | 18.03 | 17.75 | 17.93 | 6,602,276 | +0.16(+0.92%) |
Jan 07, 2005 | 17.64 | 17.86 | 17.51 | 17.76 | 5,203,451 | +0.12(+0.70%) |
Jan 06, 2005 | 17.56 | 17.92 | 17.47 | 17.64 | 8,439,186 | +0.42(+2.43%) |
Jan 05, 2005 | 17.40 | 17.55 | 17.20 | 17.22 | 12,567,442 | -0.40(-2.25%) |
Jan 04, 2005 | 17.78 | 17.91 | 17.62 | 17.62 | 5,491,278 | -0.12(-0.70%) |
Jan 03, 2005 | 18.06 | 18.14 | 17.73 | 17.74 | 7,588,671 | -0.40(-2.23%) |
Dec 31, 2004 | 18.20 | 18.21 | 18.03 | 18.15 | 3,471,692 | -0.04(-0.20%) |
Dec 30, 2004 | 17.91 | 18.26 | 17.91 | 18.18 | 6,012,525 | +0.33(+1.87%) |
Dec 29, 2004 | 17.89 | 17.90 | 17.74 | 17.85 | 4,517,006 | -0.00(-0.02%) |
Dec 28, 2004 | 17.86 | 17.95 | 17.81 | 17.85 | 3,769,668 | +0.02(+0.10%) |
Dec 27, 2004 | 18.01 | 18.07 | 17.84 | 17.84 | 3,666,208 | -0.16(-0.89%) |
Dec 23, 2004 | 17.91 | 18.10 | 17.91 | 18.00 | 4,198,168 | +0.08(+0.46%) |
Dec 22, 2004 | 17.84 | 17.96 | 17.82 | 17.91 | 5,987,154 | +0.02(+0.10%) |
Dec 21, 2004 | 17.81 | 17.95 | 17.75 | 17.90 | 6,062,141 | +0.05(+0.28%) |
Dec 20, 2004 | 17.71 | 17.96 | 17.68 | 17.85 | 7,490,849 | +0.14(+0.78%) |
Dec 17, 2004 | 17.56 | 17.77 | 17.52 | 17.71 | 8,672,888 | +0.01(+0.04%) |
Dec 16, 2004 | 17.68 | 17.76 | 17.47 | 17.70 | 8,452,718 | -0.11(-0.64%) |
Dec 15, 2004 | 17.84 | 17.86 | 17.62 | 17.81 | 6,163,064 | -0.09(-0.52%) |
Dec 14, 2004 | 17.72 | 17.93 | 17.71 | 17.91 | 5,275,337 | +0.16(+0.92%) |
Dec 13, 2004 | 17.77 | 17.78 | 17.52 | 17.74 | 9,953,030 | -0.16(-0.87%) |
Dec 10, 2004 | 17.75 | 17.99 | 17.67 | 17.90 | 6,766,628 | +0.07(+0.42%) |
Dec 09, 2004 | 17.58 | 17.89 | 17.55 | 17.82 | 10,141,908 | +0.25(+1.41%) |
Dec 08, 2004 | 17.76 | 17.86 | 17.56 | 17.58 | 18,563,898 | -0.18(-1.04%) |
Dec 07, 2004 | 17.02 | 17.89 | 16.95 | 17.76 | 40,582,576 | +1.34(+8.17%) |
Dec 06, 2004 | 16.62 | 16.64 | 16.36 | 16.42 | 6,778,468 | -0.22(-1.30%) |
Dec 03, 2004 | 16.83 | 16.83 | 16.53 | 16.64 | 9,504,797 | -0.16(-0.97%) |
Dec 02, 2004 | 16.60 | 16.85 | 16.57 | 16.80 | 7,156,788 | +0.23(+1.37%) |
Dec 01, 2004 | 16.40 | 16.60 | 16.37 | 16.57 | 6,899,125 | +0.26(+1.59%) |
Nov 30, 2004 | 16.26 | 16.34 | 16.24 | 16.31 | 5,006,679 | -0.00(-0.02%) |
Nov 29, 2004 | 16.32 | 16.46 | 16.28 | 16.32 | 5,415,727 | +0.04(+0.22%) |
Nov 26, 2004 | 16.28 | 16.39 | 16.28 | 16.28 | 1,881,169 | +0.04(+0.24%) |
Nov 24, 2004 | 16.28 | 16.37 | 16.18 | 16.24 | 6,366,883 | -0.07(-0.46%) |
Nov 23, 2004 | 16.35 | 16.36 | 16.23 | 16.32 | 4,833,870 | -0.01(-0.06%) |
Nov 22, 2004 | 16.42 | 16.44 | 16.23 | 16.33 | 7,081,801 | -0.07(-0.41%) |
Nov 19, 2004 | 16.64 | 16.64 | 16.34 | 16.40 | 9,081,372 | -0.25(-1.49%) |
Nov 18, 2004 | 16.94 | 16.96 | 16.55 | 16.64 | 15,930,036 | -0.65(-3.73%) |
Nov 17, 2004 | 17.17 | 17.35 | 17.14 | 17.29 | 8,676,553 | +0.21(+1.25%) |
Nov 16, 2004 | 16.99 | 17.17 | 16.92 | 17.08 | 6,648,509 | +0.09(+0.50%) |
Nov 15, 2004 | 16.98 | 17.06 | 16.88 | 16.99 | 7,311,556 | +0.10(+0.59%) |
Nov 12, 2004 | 16.90 | 16.90 | 16.76 | 16.89 | 6,816,808 | +0.09(+0.51%) |
Nov 11, 2004 | 16.62 | 16.89 | 16.58 | 16.81 | 7,222,473 | +0.33(+2.00%) |
Nov 10, 2004 | 16.60 | 16.63 | 16.44 | 16.48 | 5,689,459 | -0.08(-0.47%) |
Nov 09, 2004 | 16.58 | 16.66 | 16.49 | 16.56 | 6,381,824 | +0.10(+0.63%) |
Nov 08, 2004 | 16.62 | 16.66 | 16.43 | 16.45 | 6,337,847 | -0.19(-1.13%) |
Nov 05, 2004 | 16.57 | 16.71 | 16.53 | 16.64 | 6,799,048 | +0.14(+0.84%) |
Nov 04, 2004 | 16.19 | 16.53 | 16.14 | 16.50 | 10,003,210 | +0.37(+2.29%) |
Nov 03, 2004 | 16.16 | 16.18 | 16.01 | 16.13 | 6,760,990 | +0.16(+1.02%) |
Nov 02, 2004 | 15.94 | 16.14 | 15.74 | 15.97 | 9,612,486 | +0.11(+0.72%) |
Nov 01, 2004 | 15.83 | 15.96 | 15.80 | 15.86 | 9,585,141 | +0.03(+0.18%) |
Oct 29, 2004 | 15.91 | 16.02 | 15.76 | 15.83 | 11,488,017 | -0.12(-0.73%) |
Oct 28, 2004 | 16.20 | 16.24 | 15.94 | 15.94 | 11,177,073 | -0.17(-1.04%) |
Oct 27, 2004 | 16.10 | 16.14 | 15.89 | 16.11 | 8,131,907 | +0.01(+0.09%) |
Oct 26, 2004 | 15.96 | 16.10 | 15.87 | 16.10 | 7,033,031 | +0.15(+0.96%) |
Oct 25, 2004 | 16.31 | 16.31 | 15.85 | 15.94 | 9,670,277 | -0.27(-1.64%) |
Oct 22, 2004 | 16.26 | 16.30 | 16.20 | 16.21 | 7,457,866 | -0.05(-0.33%) |
Oct 21, 2004 | 16.38 | 16.38 | 16.18 | 16.26 | 18,723,176 | +0.18(+1.10%) |
Oct 20, 2004 | 15.61 | 16.12 | 15.59 | 16.09 | 25,945,932 | +0.81(+5.32%) |
Oct 19, 2004 | 15.58 | 15.58 | 15.21 | 15.27 | 15,482,084 | -0.31(-1.96%) |
Oct 18, 2004 | 15.51 | 15.64 | 15.51 | 15.58 | 7,026,547 | -0.00(-0.02%) |
Oct 15, 2004 | 15.70 | 15.74 | 15.54 | 15.58 | 10,928,713 | +0.17(+1.10%) |
Oct 14, 2004 | 15.50 | 15.50 | 15.33 | 15.41 | 9,246,006 | +0.00(+0.00%) |
Oct 13, 2004 | 15.49 | 15.50 | 15.30 | 15.41 | 13,494,636 | +0.04(+0.23%) |
Oct 12, 2004 | 15.55 | 15.58 | 15.36 | 15.38 | 13,384,410 | -0.23(-1.45%) |
Oct 11, 2004 | 15.65 | 15.71 | 15.51 | 15.60 | 6,715,885 | -0.06(-0.36%) |
Oct 08, 2004 | 15.78 | 15.90 | 15.61 | 15.66 | 14,081,567 | -0.09(-0.59%) |
Oct 07, 2004 | 15.83 | 15.97 | 15.75 | 15.75 | 8,266,095 | -0.05(-0.31%) |
Oct 06, 2004 | 15.82 | 15.91 | 15.75 | 15.80 | 11,128,585 | +0.02(+0.11%) |
Oct 05, 2004 | 15.86 | 15.88 | 15.73 | 15.79 | 16,454,384 | -0.14(-0.89%) |
Oct 04, 2004 | 15.93 | 16.07 | 15.77 | 15.93 | 20,809,574 | -0.08(-0.49%) |
Oct 01, 2004 | 16.03 | 16.23 | 16.00 | 16.01 | 14,571,523 | -0.02(-0.13%) |
Sep 30, 2004 | 16.14 | 16.15 | 15.97 | 16.03 | 11,392,169 | -0.11(-0.70%) |
Sep 29, 2004 | 16.10 | 16.21 | 16.06 | 16.14 | 11,468,848 | +0.05(+0.33%) |
Sep 28, 2004 | 16.07 | 16.19 | 16.03 | 16.09 | 17,267,970 | +0.04(+0.26%) |
Sep 27, 2004 | 16.10 | 16.16 | 16.02 | 16.04 | 13,028,924 | +0.03(+0.18%) |
Sep 24, 2004 | 16.26 | 16.29 | 15.98 | 16.02 | 19,977,666 | -0.23(-1.42%) |
Sep 23, 2004 | 16.30 | 16.44 | 16.21 | 16.25 | 20,771,800 | -0.02(-0.11%) |
Sep 22, 2004 | 16.30 | 16.37 | 16.25 | 16.26 | 27,805,112 | -0.08(-0.48%) |
Sep 21, 2004 | 17.13 | 17.13 | 16.23 | 16.34 | 54,773,804 | -0.77(-4.48%) |
Sep 20, 2004 | 17.57 | 17.57 | 17.06 | 17.11 | 44,652,756 | -2.16(-11.23%) |
Sep 17, 2004 | 19.35 | 19.41 | 19.25 | 19.27 | 6,260,322 | +0.01(+0.06%) |
Sep 16, 2004 | 19.28 | 19.35 | 19.18 | 19.26 | 2,214,102 | -0.02(-0.13%) |
Sep 15, 2004 | 19.28 | 19.33 | 19.16 | 19.29 | 3,397,268 | +0.01(+0.04%) |
Sep 14, 2004 | 19.33 | 19.38 | 19.12 | 19.28 | 4,084,841 | -0.04(-0.22%) |
Sep 13, 2004 | 19.26 | 19.53 | 19.21 | 19.32 | 5,365,829 | +0.02(+0.13%) |
Sep 10, 2004 | 19.19 | 19.32 | 19.14 | 19.30 | 2,184,784 | +0.06(+0.33%) |
Sep 09, 2004 | 19.39 | 19.39 | 19.20 | 19.23 | 2,488,962 | -0.10(-0.51%) |
Sep 08, 2004 | 19.51 | 19.51 | 19.31 | 19.33 | 4,178,716 | -0.18(-0.91%) |
Sep 07, 2004 | 19.51 | 19.56 | 19.44 | 19.51 | 2,512,924 | +0.05(+0.27%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.43 | 19.46 | 2,673,048 | +0.01(+0.05%) |
Sep 02, 2004 | 19.33 | 19.53 | 19.25 | 19.45 | 4,590,583 | +0.15(+0.79%) |