Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.54 | 17.94 | 17.54 | 17.82 | 118,920 | +0.24(+1.37%) |
Aug 30, 2005 | 17.09 | 17.71 | 17.09 | 17.58 | 64,561 | +0.41(+2.39%) |
Aug 29, 2005 | 17.27 | 17.28 | 17.02 | 17.17 | 57,926 | -0.21(-1.21%) |
Aug 26, 2005 | 17.57 | 17.66 | 17.30 | 17.38 | 135,135 | -0.19(-1.08%) |
Aug 25, 2005 | 17.51 | 17.63 | 17.35 | 17.57 | 139,391 | +0.10(+0.57%) |
Aug 24, 2005 | 17.26 | 17.67 | 17.26 | 17.47 | 64,605 | +0.19(+1.10%) |
Aug 23, 2005 | 17.75 | 17.75 | 17.14 | 17.28 | 63,190 | -0.41(-2.32%) |
Aug 22, 2005 | 17.50 | 17.69 | 17.36 | 17.69 | 75,083 | +0.33(+1.90%) |
Aug 19, 2005 | 17.01 | 17.71 | 17.01 | 17.36 | 171,268 | +0.30(+1.76%) |
Aug 18, 2005 | 17.21 | 17.24 | 17.06 | 17.06 | 28,290 | -0.11(-0.64%) |
Aug 17, 2005 | 17.16 | 17.47 | 17.03 | 17.17 | 43,183 | +0.11(+0.64%) |
Aug 16, 2005 | 17.50 | 17.62 | 17.06 | 17.06 | 51,352 | -0.51(-2.90%) |
Aug 15, 2005 | 17.59 | 17.65 | 17.10 | 17.57 | 50,657 | +0.02(+0.11%) |
Aug 12, 2005 | 17.51 | 17.74 | 17.07 | 17.55 | 90,180 | +0.05(+0.29%) |
Aug 11, 2005 | 17.14 | 17.50 | 17.03 | 17.50 | 69,897 | +0.32(+1.86%) |
Aug 10, 2005 | 17.29 | 17.80 | 17.00 | 17.18 | 126,372 | -0.06(-0.35%) |
Aug 09, 2005 | 16.85 | 17.45 | 16.85 | 17.24 | 106,650 | +0.46(+2.74%) |
Aug 08, 2005 | 17.17 | 17.63 | 16.50 | 16.78 | 197,123 | -0.30(-1.76%) |
Aug 05, 2005 | 17.40 | 17.60 | 16.77 | 17.08 | 276,433 | +0.21(+1.24%) |
Aug 04, 2005 | 18.00 | 18.33 | 16.87 | 16.87 | 372,137 | -1.09(-6.07%) |
Aug 03, 2005 | 18.05 | 18.05 | 17.23 | 17.96 | 71,509 | -0.06(-0.33%) |
Aug 02, 2005 | 17.57 | 18.02 | 17.52 | 18.02 | 82,563 | +0.37(+2.10%) |
Aug 01, 2005 | 17.65 | 17.96 | 17.50 | 17.65 | 54,577 | +0.05(+0.28%) |
Jul 29, 2005 | 17.44 | 18.29 | 17.32 | 17.60 | 169,890 | +0.15(+0.86%) |
Jul 28, 2005 | 17.09 | 17.45 | 16.94 | 17.45 | 47,637 | +0.30(+1.75%) |
Jul 27, 2005 | 17.50 | 17.50 | 16.75 | 17.15 | 34,031 | -0.25(-1.44%) |
Jul 26, 2005 | 17.52 | 17.73 | 17.16 | 17.40 | 37,620 | -0.17(-0.97%) |
Jul 25, 2005 | 17.55 | 18.00 | 17.48 | 17.57 | 32,015 | -0.08(-0.45%) |
Jul 22, 2005 | 17.37 | 17.74 | 17.25 | 17.65 | 54,628 | +0.34(+1.96%) |
Jul 21, 2005 | 17.50 | 17.71 | 16.91 | 17.31 | 46,478 | -0.19(-1.09%) |
Jul 20, 2005 | 17.62 | 17.95 | 17.20 | 17.50 | 41,654 | -0.18(-1.02%) |
Jul 19, 2005 | 17.42 | 17.99 | 17.42 | 17.68 | 52,512 | +0.26(+1.49%) |
Jul 18, 2005 | 17.28 | 17.59 | 17.28 | 17.42 | 103,062 | +0.12(+0.69%) |
Jul 15, 2005 | 17.25 | 17.45 | 17.05 | 17.30 | 45,993 | -0.08(-0.46%) |
Jul 14, 2005 | 18.00 | 18.00 | 16.95 | 17.38 | 50,053 | -0.42(-2.36%) |
Jul 13, 2005 | 18.10 | 18.10 | 17.46 | 17.80 | 43,397 | -0.28(-1.55%) |
Jul 12, 2005 | 18.08 | 18.71 | 17.93 | 18.08 | 144,006 | -0.01(-0.06%) |
Jul 11, 2005 | 18.08 | 18.25 | 17.85 | 18.09 | 144,628 | +0.06(+0.33%) |
Jul 08, 2005 | 17.95 | 18.03 | 17.71 | 18.03 | 40,338 | +0.04(+0.22%) |
Jul 07, 2005 | 17.81 | 18.05 | 17.70 | 17.99 | 43,397 | -0.01(-0.06%) |
Jul 06, 2005 | 17.68 | 18.44 | 17.68 | 18.00 | 172,580 | +0.36(+2.04%) |
Jul 05, 2005 | 17.00 | 17.64 | 17.00 | 17.64 | 91,700 | +0.60(+3.52%) |
Jul 01, 2005 | 17.00 | 17.04 | 16.48 | 17.04 | 171,300 | +0.04(+0.24%) |
Jun 30, 2005 | 17.04 | 17.35 | 16.90 | 17.00 | 154,583 | +0.01(+0.06%) |
Jun 29, 2005 | 16.75 | 17.44 | 16.62 | 16.99 | 272,834 | +0.25(+1.49%) |
Jun 28, 2005 | 16.67 | 16.96 | 16.35 | 16.74 | 332,977 | +0.11(+0.66%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.50 | 16.63 | 152,152 | -0.41(-2.41%) |
Jun 24, 2005 | 17.49 | 17.50 | 16.47 | 17.04 | 497,410 | -0.48(-2.74%) |
Jun 23, 2005 | 18.00 | 18.00 | 17.47 | 17.52 | 89,568 | -0.27(-1.52%) |
Jun 22, 2005 | 18.00 | 18.10 | 17.78 | 17.79 | 47,962 | -0.17(-0.95%) |
Jun 21, 2005 | 17.97 | 18.12 | 17.82 | 17.96 | 49,492 | +0.01(+0.06%) |
Jun 20, 2005 | 18.61 | 18.63 | 17.90 | 17.95 | 49,798 | -0.76(-4.06%) |
Jun 17, 2005 | 18.75 | 18.75 | 18.53 | 18.71 | 78,805 | +0.04(+0.21%) |
Jun 16, 2005 | 18.40 | 18.69 | 18.34 | 18.67 | 63,351 | +0.15(+0.81%) |
Jun 15, 2005 | 18.23 | 18.54 | 18.23 | 18.52 | 86,230 | +0.30(+1.65%) |
Jun 14, 2005 | 17.87 | 18.25 | 17.45 | 18.22 | 88,032 | +0.39(+2.19%) |
Jun 13, 2005 | 17.85 | 18.00 | 17.71 | 17.83 | 170,188 | -0.02(-0.11%) |
Jun 10, 2005 | 18.54 | 18.65 | 17.80 | 17.85 | 221,187 | -0.61(-3.33%) |
Jun 09, 2005 | 17.75 | 18.74 | 17.43 | 18.46 | 230,766 | +1.61(+9.58%) |
Jun 08, 2005 | 15.30 | 18.10 | 15.27 | 16.85 | 325,969 | +1.63(+10.71%) |
Jun 07, 2005 | 15.04 | 15.30 | 14.98 | 15.22 | 86,294 | +0.21(+1.43%) |
Jun 06, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 97,329 | -0.11(-0.76%) |
Jun 03, 2005 | 15.74 | 15.74 | 15.01 | 15.12 | 65,297 | -0.51(-3.26%) |
Jun 02, 2005 | 15.70 | 15.72 | 15.39 | 15.63 | 129,935 | +0.04(+0.26%) |
Jun 01, 2005 | 15.60 | 15.84 | 15.36 | 15.59 | 113,162 | +0.23(+1.50%) |
May 31, 2005 | 15.10 | 15.72 | 15.01 | 15.36 | 147,901 | -0.01(-0.07%) |
May 27, 2005 | 14.12 | 15.49 | 13.99 | 15.37 | 149,815 | +1.37(+9.79%) |
May 26, 2005 | 14.25 | 14.40 | 13.97 | 14.00 | 72,747 | -0.11(-0.78%) |
May 25, 2005 | 14.00 | 14.31 | 14.00 | 14.11 | 52,496 | +0.04(+0.28%) |
May 24, 2005 | 14.02 | 14.13 | 13.87 | 14.07 | 81,100 | +0.06(+0.43%) |
May 23, 2005 | 13.75 | 14.57 | 13.75 | 14.01 | 83,981 | +0.26(+1.89%) |
May 20, 2005 | 13.70 | 13.90 | 13.66 | 13.75 | 47,562 | +0.04(+0.29%) |
May 19, 2005 | 13.48 | 14.08 | 13.48 | 13.71 | 67,161 | +0.22(+1.63%) |
May 18, 2005 | 13.86 | 13.95 | 13.25 | 13.49 | 107,100 | -0.30(-2.18%) |
May 17, 2005 | 13.27 | 13.92 | 13.26 | 13.79 | 78,353 | +0.34(+2.53%) |
May 16, 2005 | 13.42 | 13.60 | 13.23 | 13.45 | 81,367 | +0.10(+0.75%) |
May 13, 2005 | 12.94 | 13.40 | 12.94 | 13.35 | 82,426 | +0.35(+2.69%) |
May 12, 2005 | 13.47 | 13.47 | 12.94 | 13.00 | 154,054 | -0.40(-2.99%) |
May 11, 2005 | 13.63 | 13.70 | 13.08 | 13.40 | 229,441 | -0.28(-2.05%) |
May 10, 2005 | 15.50 | 15.50 | 12.65 | 13.68 | 831,024 | -2.47(-15.29%) |
May 09, 2005 | 16.00 | 16.50 | 15.96 | 16.15 | 102,653 | +0.27(+1.70%) |
May 06, 2005 | 15.68 | 16.01 | 15.66 | 15.88 | 45,749 | +0.04(+0.25%) |
May 05, 2005 | 15.56 | 15.84 | 15.45 | 15.84 | 26,894 | +0.31(+2.00%) |
May 04, 2005 | 15.49 | 15.65 | 15.27 | 15.53 | 80,989 | +0.11(+0.71%) |
May 03, 2005 | 15.39 | 15.56 | 15.07 | 15.42 | 96,755 | -0.06(-0.39%) |
May 02, 2005 | 15.81 | 15.96 | 15.30 | 15.48 | 74,920 | -0.17(-1.09%) |
Apr 29, 2005 | 15.68 | 15.82 | 15.28 | 15.65 | 151,826 | +0.25(+1.62%) |
Apr 28, 2005 | 15.51 | 15.68 | 15.13 | 15.40 | 67,895 | -0.03(-0.19%) |
Apr 27, 2005 | 15.01 | 15.44 | 15.01 | 15.43 | 61,425 | +0.23(+1.51%) |
Apr 26, 2005 | 15.01 | 15.79 | 15.00 | 15.20 | 109,542 | +0.00(+0.00%) |
Apr 25, 2005 | 15.05 | 15.28 | 15.00 | 15.20 | 30,526 | +0.33(+2.22%) |
Apr 22, 2005 | 14.87 | 15.12 | 14.76 | 14.87 | 86,831 | +0.18(+1.23%) |
Apr 21, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 67,045 | -0.23(-1.54%) |
Apr 20, 2005 | 15.10 | 15.10 | 14.58 | 14.92 | 60,255 | -0.19(-1.26%) |
Apr 19, 2005 | 14.76 | 15.15 | 14.51 | 15.11 | 168,332 | +0.55(+3.78%) |
Apr 18, 2005 | 14.37 | 14.69 | 14.24 | 14.56 | 78,071 | +0.14(+0.97%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.12 | 14.42 | 55,020 | -0.33(-2.24%) |
Apr 14, 2005 | 14.85 | 14.85 | 14.60 | 14.75 | 100,159 | +0.05(+0.34%) |
Apr 13, 2005 | 15.24 | 15.24 | 14.67 | 14.70 | 56,090 | -0.35(-2.33%) |
Apr 12, 2005 | 14.75 | 15.15 | 14.63 | 15.05 | 74,696 | +0.18(+1.21%) |
Apr 11, 2005 | 14.97 | 15.20 | 14.81 | 14.87 | 70,585 | +0.05(+0.34%) |
Apr 08, 2005 | 15.12 | 15.12 | 14.75 | 14.82 | 86,372 | -0.06(-0.40%) |
Apr 07, 2005 | 14.39 | 15.45 | 14.39 | 14.88 | 78,282 | +0.39(+2.69%) |
Apr 06, 2005 | 14.30 | 14.75 | 14.22 | 14.49 | 84,410 | +0.10(+0.69%) |
Apr 05, 2005 | 14.29 | 14.40 | 14.19 | 14.39 | 107,283 | -0.04(-0.28%) |
Apr 04, 2005 | 14.59 | 14.74 | 13.90 | 14.43 | 147,316 | -0.02(-0.14%) |
Apr 01, 2005 | 14.55 | 14.61 | 14.37 | 14.45 | 135,331 | -0.10(-0.69%) |
Mar 31, 2005 | 14.07 | 14.59 | 14.07 | 14.55 | 192,879 | +0.19(+1.32%) |
Mar 30, 2005 | 14.23 | 14.72 | 14.01 | 14.36 | 171,277 | +0.04(+0.28%) |
Mar 29, 2005 | 15.43 | 15.51 | 14.28 | 14.32 | 576,844 | -1.27(-8.15%) |
Mar 28, 2005 | 15.82 | 15.82 | 15.01 | 15.59 | 143,131 | -0.20(-1.27%) |
Mar 24, 2005 | 16.40 | 16.40 | 15.74 | 15.79 | 268,529 | -0.59(-3.60%) |
Mar 23, 2005 | 16.26 | 16.50 | 15.37 | 16.38 | 136,324 | -0.04(-0.24%) |
Mar 22, 2005 | 16.53 | 16.75 | 16.20 | 16.42 | 84,650 | -0.28(-1.68%) |
Mar 21, 2005 | 16.64 | 16.99 | 16.59 | 16.70 | 203,740 | -0.11(-0.65%) |
Mar 18, 2005 | 17.26 | 17.30 | 16.80 | 16.81 | 131,645 | -0.50(-2.89%) |
Mar 17, 2005 | 17.51 | 17.51 | 17.00 | 17.31 | 57,641 | -0.03(-0.17%) |
Mar 16, 2005 | 17.50 | 17.69 | 17.25 | 17.34 | 80,616 | -0.12(-0.69%) |
Mar 15, 2005 | 17.70 | 17.75 | 17.28 | 17.46 | 42,078 | -0.06(-0.34%) |
Mar 14, 2005 | 17.06 | 17.68 | 17.06 | 17.52 | 106,578 | +0.17(+0.98%) |
Mar 11, 2005 | 17.49 | 17.49 | 17.10 | 17.35 | 70,623 | +0.13(+0.75%) |
Mar 10, 2005 | 17.74 | 17.91 | 17.22 | 17.22 | 72,506 | -0.49(-2.77%) |
Mar 09, 2005 | 17.73 | 17.84 | 17.50 | 17.71 | 106,154 | -0.28(-1.56%) |
Mar 08, 2005 | 18.09 | 18.15 | 17.57 | 17.99 | 129,459 | -0.09(-0.50%) |
Mar 07, 2005 | 18.02 | 18.52 | 18.00 | 18.08 | 135,971 | +0.07(+0.39%) |
Mar 04, 2005 | 19.63 | 19.63 | 17.91 | 18.01 | 643,845 | -1.92(-9.63%) |
Mar 03, 2005 | 19.74 | 19.93 | 18.91 | 19.93 | 114,799 | +0.24(+1.22%) |
Mar 02, 2005 | 20.11 | 20.74 | 19.66 | 19.69 | 179,509 | -0.61(-3.00%) |
Mar 01, 2005 | 20.15 | 20.51 | 20.15 | 20.30 | 111,650 | -0.22(-1.07%) |
Feb 28, 2005 | 20.65 | 20.69 | 20.33 | 20.52 | 79,935 | -0.10(-0.48%) |
Feb 25, 2005 | 20.37 | 20.69 | 20.33 | 20.62 | 30,771 | -0.01(-0.05%) |
Feb 24, 2005 | 20.46 | 20.82 | 20.16 | 20.63 | 58,404 | +0.11(+0.54%) |
Feb 23, 2005 | 19.66 | 20.93 | 19.66 | 20.52 | 110,492 | +1.01(+5.18%) |
Feb 22, 2005 | 19.79 | 19.87 | 19.35 | 19.51 | 34,847 | -0.32(-1.61%) |
Feb 18, 2005 | 20.35 | 20.35 | 19.65 | 19.83 | 45,749 | -0.17(-0.85%) |
Feb 17, 2005 | 20.62 | 20.76 | 19.88 | 20.00 | 59,404 | -0.69(-3.33%) |
Feb 16, 2005 | 20.87 | 21.12 | 20.59 | 20.69 | 112,012 | -0.37(-1.76%) |
Feb 15, 2005 | 21.25 | 21.31 | 20.77 | 21.06 | 76,410 | -0.30(-1.40%) |
Feb 14, 2005 | 21.65 | 21.65 | 21.25 | 21.36 | 45,510 | -0.26(-1.20%) |
Feb 11, 2005 | 21.33 | 21.62 | 21.13 | 21.62 | 112,420 | +0.25(+1.17%) |
Feb 10, 2005 | 21.18 | 21.58 | 21.10 | 21.37 | 81,703 | +0.37(+1.76%) |
Feb 09, 2005 | 21.32 | 21.46 | 20.96 | 21.00 | 79,036 | -0.32(-1.50%) |
Feb 08, 2005 | 21.14 | 21.48 | 21.00 | 21.32 | 57,469 | +0.00(+0.00%) |
Feb 07, 2005 | 21.34 | 21.56 | 21.19 | 21.32 | 156,025 | +0.00(+0.00%) |
Feb 04, 2005 | 20.39 | 21.34 | 20.29 | 21.32 | 107,958 | +1.03(+5.08%) |
Feb 03, 2005 | 20.08 | 20.45 | 20.08 | 20.29 | 86,250 | -0.13(-0.64%) |
Feb 02, 2005 | 20.14 | 20.45 | 20.00 | 20.42 | 45,501 | +0.04(+0.20%) |
Feb 01, 2005 | 19.68 | 20.50 | 19.68 | 20.38 | 72,971 | +0.29(+1.44%) |
Jan 31, 2005 | 19.98 | 20.42 | 19.81 | 20.09 | 95,842 | +0.39(+1.98%) |
Jan 28, 2005 | 19.51 | 19.92 | 19.35 | 19.70 | 85,349 | +0.04(+0.20%) |
Jan 27, 2005 | 18.84 | 19.84 | 18.84 | 19.66 | 88,445 | +0.64(+3.36%) |
Jan 26, 2005 | 19.21 | 19.69 | 18.28 | 19.02 | 224,469 | -0.37(-1.91%) |
Jan 25, 2005 | 19.98 | 19.98 | 19.18 | 19.39 | 163,728 | -0.18(-0.92%) |
Jan 24, 2005 | 20.69 | 20.70 | 19.56 | 19.57 | 132,456 | -1.25(-6.00%) |
Jan 21, 2005 | 20.07 | 21.13 | 20.00 | 20.82 | 218,063 | +0.77(+3.84%) |
Jan 20, 2005 | 20.10 | 20.55 | 19.70 | 20.05 | 6,711,784 | -0.40(-1.96%) |
Jan 19, 2005 | 21.27 | 21.47 | 20.20 | 20.45 | 236,327 | -0.63(-2.99%) |
Jan 18, 2005 | 21.55 | 21.55 | 20.39 | 21.08 | 154,051 | -0.32(-1.50%) |
Jan 14, 2005 | 22.20 | 22.20 | 21.12 | 21.40 | 93,528 | -0.54(-2.46%) |
Jan 13, 2005 | 21.50 | 22.55 | 21.50 | 21.94 | 99,888 | +0.07(+0.32%) |
Jan 12, 2005 | 20.93 | 21.99 | 20.92 | 21.87 | 114,160 | +0.51(+2.39%) |
Jan 11, 2005 | 21.50 | 21.64 | 20.10 | 21.36 | 229,140 | -0.48(-2.20%) |
Jan 10, 2005 | 21.11 | 22.23 | 21.00 | 21.84 | 82,403 | +0.29(+1.35%) |
Jan 07, 2005 | 21.44 | 21.69 | 21.15 | 21.55 | 70,285 | +0.36(+1.70%) |
Jan 06, 2005 | 21.40 | 21.59 | 21.19 | 21.19 | 79,257 | -0.17(-0.80%) |
Jan 05, 2005 | 21.56 | 22.10 | 19.54 | 21.36 | 409,188 | -0.81(-3.65%) |
Jan 04, 2005 | 23.39 | 23.60 | 21.95 | 22.17 | 137,363 | -1.12(-4.81%) |
Jan 03, 2005 | 23.71 | 24.16 | 23.13 | 23.29 | 110,997 | -0.49(-2.06%) |
Dec 31, 2004 | 23.65 | 23.85 | 23.25 | 23.78 | 244,700 | +0.10(+0.42%) |
Dec 30, 2004 | 23.66 | 24.03 | 23.56 | 23.68 | 46,300 | +0.14(+0.59%) |
Dec 29, 2004 | 23.65 | 23.75 | 23.36 | 23.54 | 37,000 | -0.31(-1.30%) |
Dec 28, 2004 | 24.05 | 24.05 | 23.67 | 23.85 | 159,800 | -0.10(-0.42%) |
Dec 27, 2004 | 24.05 | 24.11 | 23.23 | 23.95 | 118,800 | +0.09(+0.38%) |
Dec 23, 2004 | 23.76 | 24.05 | 23.60 | 23.86 | 25,400 | +0.16(+0.68%) |
Dec 22, 2004 | 23.50 | 23.77 | 23.25 | 23.70 | 88,800 | +0.39(+1.67%) |
Dec 21, 2004 | 22.99 | 23.39 | 22.52 | 23.31 | 79,500 | +0.49(+2.15%) |
Dec 20, 2004 | 22.44 | 23.38 | 22.44 | 22.82 | 56,900 | +0.17(+0.75%) |
Dec 17, 2004 | 22.25 | 22.73 | 22.25 | 22.65 | 52,000 | +0.06(+0.27%) |
Dec 16, 2004 | 22.00 | 22.72 | 22.00 | 22.59 | 79,500 | -0.26(-1.14%) |
Dec 15, 2004 | 21.82 | 22.86 | 21.82 | 22.85 | 91,000 | +0.49(+2.19%) |
Dec 14, 2004 | 22.27 | 22.55 | 21.99 | 22.36 | 61,400 | -0.30(-1.32%) |
Dec 13, 2004 | 22.59 | 23.28 | 21.30 | 22.66 | 221,900 | +0.16(+0.71%) |
Dec 10, 2004 | 22.77 | 22.77 | 22.00 | 22.50 | 109,700 | -0.14(-0.62%) |
Dec 09, 2004 | 22.80 | 23.38 | 22.32 | 22.64 | 111,300 | -0.37(-1.61%) |
Dec 08, 2004 | 21.98 | 23.16 | 20.35 | 23.01 | 429,100 | +0.94(+4.26%) |
Dec 07, 2004 | 23.70 | 23.70 | 21.84 | 22.07 | 271,500 | -1.02(-4.42%) |
Dec 06, 2004 | 23.94 | 23.94 | 22.56 | 23.09 | 330,500 | -0.20(-0.86%) |
Dec 03, 2004 | 22.87 | 23.70 | 22.63 | 23.29 | 92,600 | +0.27(+1.17%) |
Dec 02, 2004 | 23.35 | 23.39 | 22.59 | 23.02 | 211,200 | +0.05(+0.22%) |
Dec 01, 2004 | 25.14 | 25.30 | 22.31 | 22.97 | 445,000 | -2.11(-8.41%) |
Nov 30, 2004 | 24.05 | 26.73 | 23.90 | 25.08 | 398,200 | +1.19(+4.98%) |
Nov 29, 2004 | 23.53 | 24.28 | 22.88 | 23.89 | 125,700 | +0.97(+4.23%) |
Nov 26, 2004 | 22.08 | 22.93 | 22.08 | 22.92 | 9,900 | +0.11(+0.48%) |
Nov 24, 2004 | 22.50 | 22.81 | 22.12 | 22.81 | 82,400 | +0.32(+1.42%) |
Nov 23, 2004 | 22.30 | 22.49 | 22.06 | 22.49 | 40,000 | +0.26(+1.17%) |
Nov 22, 2004 | 21.58 | 22.23 | 21.01 | 22.23 | 93,700 | +0.75(+3.49%) |
Nov 19, 2004 | 20.95 | 21.77 | 20.95 | 21.48 | 55,500 | +0.33(+1.56%) |
Nov 18, 2004 | 21.08 | 21.50 | 21.00 | 21.15 | 54,400 | +0.15(+0.71%) |
Nov 17, 2004 | 21.04 | 21.28 | 20.76 | 21.00 | 31,200 | +0.13(+0.62%) |
Nov 16, 2004 | 20.50 | 21.07 | 20.50 | 20.87 | 22,600 | +0.00(+0.00%) |
Nov 15, 2004 | 20.97 | 21.08 | 20.49 | 20.87 | 55,600 | +0.35(+1.71%) |
Nov 12, 2004 | 20.20 | 20.99 | 20.14 | 20.52 | 138,000 | +0.23(+1.13%) |
Nov 11, 2004 | 19.99 | 20.70 | 19.96 | 20.29 | 57,400 | -0.32(-1.55%) |
Nov 10, 2004 | 19.73 | 20.85 | 19.73 | 20.61 | 122,600 | +0.87(+4.41%) |
Nov 09, 2004 | 19.40 | 19.95 | 19.40 | 19.74 | 47,800 | +0.16(+0.82%) |
Nov 08, 2004 | 20.24 | 20.24 | 19.35 | 19.58 | 35,900 | -0.46(-2.30%) |
Nov 05, 2004 | 20.24 | 20.24 | 19.48 | 20.04 | 92,800 | +0.03(+0.15%) |
Nov 04, 2004 | 19.75 | 20.49 | 19.31 | 20.01 | 91,700 | +0.28(+1.42%) |
Nov 03, 2004 | 18.86 | 19.75 | 18.86 | 19.73 | 166,400 | +0.24(+1.23%) |
Nov 02, 2004 | 19.09 | 19.64 | 19.05 | 19.49 | 101,900 | +0.22(+1.14%) |
Nov 01, 2004 | 18.35 | 19.55 | 18.00 | 19.27 | 109,200 | +0.50(+2.64%) |
Oct 29, 2004 | 19.50 | 19.50 | 18.54 | 18.77 | 87,900 | -0.68(-3.47%) |
Oct 28, 2004 | 19.50 | 19.50 | 19.02 | 19.45 | 53,200 | -0.05(-0.26%) |
Oct 27, 2004 | 19.96 | 19.96 | 19.21 | 19.50 | 38,900 | -0.07(-0.36%) |
Oct 26, 2004 | 18.89 | 20.34 | 18.62 | 19.57 | 89,700 | +0.63(+3.33%) |
Oct 25, 2004 | 17.90 | 19.50 | 17.83 | 18.94 | 219,200 | +0.42(+2.27%) |
Oct 22, 2004 | 18.91 | 19.05 | 18.52 | 18.52 | 17,500 | -0.53(-2.78%) |
Oct 21, 2004 | 19.10 | 19.15 | 18.52 | 19.05 | 32,500 | +0.26(+1.38%) |
Oct 20, 2004 | 18.55 | 19.00 | 17.87 | 18.79 | 150,200 | +0.29(+1.57%) |
Oct 19, 2004 | 19.05 | 19.05 | 18.25 | 18.50 | 31,200 | -0.33(-1.75%) |
Oct 18, 2004 | 18.88 | 18.99 | 18.29 | 18.83 | 21,300 | -0.01(-0.05%) |
Oct 15, 2004 | 18.69 | 18.91 | 18.40 | 18.84 | 51,200 | +0.38(+2.06%) |
Oct 14, 2004 | 18.81 | 18.81 | 18.46 | 18.46 | 229,100 | -0.18(-0.97%) |
Oct 13, 2004 | 19.02 | 19.75 | 18.34 | 18.64 | 175,400 | -0.84(-4.31%) |
Oct 12, 2004 | 19.25 | 19.73 | 19.18 | 19.48 | 28,500 | -0.27(-1.37%) |
Oct 11, 2004 | 18.76 | 19.77 | 18.76 | 19.75 | 70,100 | +0.59(+3.08%) |
Oct 08, 2004 | 18.44 | 19.65 | 18.44 | 19.16 | 85,000 | +0.36(+1.91%) |
Oct 07, 2004 | 19.10 | 19.30 | 18.71 | 18.80 | 44,800 | -0.25(-1.31%) |
Oct 06, 2004 | 19.05 | 19.10 | 18.94 | 19.05 | 38,800 | +0.06(+0.32%) |
Oct 05, 2004 | 18.90 | 19.05 | 18.82 | 18.99 | 35,400 | +0.00(+0.00%) |
Oct 04, 2004 | 18.75 | 19.00 | 18.51 | 18.99 | 104,200 | +0.32(+1.71%) |
Oct 01, 2004 | 18.31 | 18.77 | 18.31 | 18.67 | 36,200 | -0.18(-0.95%) |
Sep 30, 2004 | 18.86 | 18.96 | 18.42 | 18.85 | 72,800 | +0.00(+0.00%) |
Sep 29, 2004 | 18.78 | 19.25 | 18.66 | 18.85 | 47,200 | -0.14(-0.74%) |
Sep 28, 2004 | 18.80 | 19.00 | 18.60 | 18.99 | 110,700 | +0.43(+2.32%) |
Sep 27, 2004 | 18.41 | 19.05 | 18.41 | 18.56 | 26,500 | -0.23(-1.22%) |
Sep 24, 2004 | 18.41 | 19.00 | 18.41 | 18.79 | 51,100 | +0.18(+0.97%) |
Sep 23, 2004 | 19.07 | 19.07 | 18.50 | 18.61 | 30,900 | -0.29(-1.53%) |
Sep 22, 2004 | 18.65 | 19.00 | 18.38 | 18.90 | 42,300 | -0.10(-0.53%) |
Sep 21, 2004 | 19.22 | 19.22 | 18.42 | 19.00 | 83,500 | +0.37(+1.99%) |
Sep 20, 2004 | 19.88 | 19.88 | 18.41 | 18.63 | 63,400 | -0.57(-2.97%) |
Sep 17, 2004 | 19.21 | 19.75 | 19.04 | 19.20 | 140,800 | +0.13(+0.68%) |
Sep 16, 2004 | 19.05 | 19.24 | 18.80 | 19.07 | 27,500 | +0.01(+0.05%) |
Sep 15, 2004 | 18.77 | 19.13 | 18.62 | 19.06 | 59,600 | +0.71(+3.87%) |
Sep 14, 2004 | 18.89 | 18.89 | 18.08 | 18.35 | 30,500 | -0.31(-1.66%) |
Sep 13, 2004 | 18.65 | 18.84 | 18.60 | 18.66 | 51,600 | +0.01(+0.05%) |
Sep 10, 2004 | 18.64 | 18.83 | 17.95 | 18.65 | 21,600 | +0.45(+2.47%) |
Sep 09, 2004 | 18.25 | 18.85 | 17.65 | 18.20 | 157,700 | +0.25(+1.39%) |
Sep 08, 2004 | 17.20 | 18.00 | 17.20 | 17.95 | 117,700 | +0.47(+2.69%) |
Sep 07, 2004 | 17.49 | 17.49 | 17.01 | 17.48 | 69,392 | +0.22(+1.27%) |
Sep 03, 2004 | 17.29 | 17.38 | 16.93 | 17.26 | 16,000 | -0.04(-0.23%) |
Sep 02, 2004 | 16.99 | 17.55 | 16.94 | 17.30 | 42,100 | +0.16(+0.93%) |