Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.68 | 16.02 | 15.68 | 15.93 | 1,197,544 | +0.21(+1.34%) |
Sep 29, 2005 | 15.49 | 15.81 | 15.44 | 15.72 | 1,339,098 | +0.26(+1.71%) |
Sep 28, 2005 | 15.54 | 15.66 | 15.27 | 15.45 | 1,376,159 | -0.12(-0.77%) |
Sep 27, 2005 | 15.61 | 15.71 | 15.47 | 15.57 | 811,231 | -0.10(-0.64%) |
Sep 26, 2005 | 15.73 | 15.73 | 15.61 | 15.67 | 749,977 | +0.02(+0.15%) |
Sep 23, 2005 | 15.65 | 15.78 | 15.46 | 15.65 | 1,424,545 | -0.05(-0.30%) |
Sep 22, 2005 | 15.79 | 15.88 | 15.39 | 15.70 | 925,246 | -0.09(-0.57%) |
Sep 21, 2005 | 16.35 | 16.35 | 15.76 | 15.79 | 540,220 | -0.50(-3.08%) |
Sep 20, 2005 | 16.38 | 16.48 | 16.21 | 16.29 | 579,598 | -0.09(-0.55%) |
Sep 19, 2005 | 16.57 | 16.57 | 16.28 | 16.38 | 739,682 | -0.09(-0.57%) |
Sep 16, 2005 | 16.73 | 16.75 | 16.43 | 16.47 | 470,730 | -0.24(-1.42%) |
Sep 15, 2005 | 16.58 | 16.79 | 16.58 | 16.71 | 431,867 | +0.10(+0.58%) |
Sep 14, 2005 | 16.81 | 16.88 | 16.54 | 16.61 | 658,868 | -0.20(-1.18%) |
Sep 13, 2005 | 16.79 | 16.87 | 16.62 | 16.81 | 788,068 | -0.08(-0.46%) |
Sep 12, 2005 | 16.73 | 16.94 | 16.68 | 16.89 | 1,022,790 | +0.16(+0.95%) |
Sep 09, 2005 | 16.65 | 16.79 | 16.64 | 16.73 | 505,218 | +0.01(+0.07%) |
Sep 08, 2005 | 16.75 | 16.82 | 16.63 | 16.72 | 594,268 | -0.03(-0.19%) |
Sep 07, 2005 | 16.84 | 16.84 | 16.51 | 16.75 | 982,640 | -0.09(-0.53%) |
Sep 06, 2005 | 16.41 | 16.84 | 16.41 | 16.84 | 808,143 | +0.40(+2.46%) |
Sep 02, 2005 | 16.49 | 16.52 | 16.35 | 16.43 | 675,597 | -0.05(-0.33%) |
Sep 01, 2005 | 16.44 | 16.70 | 16.35 | 16.49 | 877,890 | +0.00(+0.02%) |
Aug 31, 2005 | 16.00 | 16.52 | 16.00 | 16.48 | 931,166 | +0.42(+2.64%) |
Aug 30, 2005 | 15.91 | 16.19 | 15.91 | 16.06 | 968,227 | -0.01(-0.07%) |
Aug 29, 2005 | 16.27 | 16.27 | 15.95 | 16.07 | 897,450 | -0.19(-1.17%) |
Aug 26, 2005 | 16.54 | 16.57 | 16.23 | 16.26 | 797,333 | -0.21(-1.27%) |
Aug 25, 2005 | 16.44 | 16.53 | 16.25 | 16.47 | 444,736 | +0.09(+0.55%) |
Aug 24, 2005 | 16.27 | 16.47 | 16.25 | 16.38 | 704,165 | +0.19(+1.18%) |
Aug 23, 2005 | 16.07 | 16.24 | 16.06 | 16.19 | 344,876 | +0.06(+0.36%) |
Aug 22, 2005 | 15.99 | 16.22 | 15.99 | 16.13 | 599,673 | +0.07(+0.41%) |
Aug 19, 2005 | 16.29 | 16.29 | 16.01 | 16.07 | 1,170,520 | -0.15(-0.91%) |
Aug 18, 2005 | 16.32 | 16.38 | 16.16 | 16.21 | 656,294 | -0.10(-0.64%) |
Aug 17, 2005 | 16.47 | 16.50 | 16.23 | 16.32 | 622,579 | -0.23(-1.41%) |
Aug 16, 2005 | 16.51 | 16.69 | 16.44 | 16.55 | 484,885 | +0.04(+0.23%) |
Aug 15, 2005 | 16.42 | 16.65 | 16.37 | 16.51 | 724,755 | +0.12(+0.71%) |
Aug 12, 2005 | 16.20 | 16.45 | 16.12 | 16.40 | 1,200,375 | +0.10(+0.60%) |
Aug 11, 2005 | 16.14 | 16.37 | 16.06 | 16.30 | 827,703 | +0.16(+1.01%) |
Aug 10, 2005 | 16.01 | 16.35 | 15.95 | 16.14 | 1,374,872 | +0.22(+1.37%) |
Aug 09, 2005 | 15.83 | 16.02 | 15.68 | 15.92 | 2,800,447 | +0.11(+0.69%) |
Aug 08, 2005 | 16.52 | 16.52 | 15.68 | 15.81 | 1,756,038 | -0.81(-4.86%) |
Aug 05, 2005 | 17.21 | 17.22 | 16.21 | 16.62 | 1,690,151 | -0.92(-5.25%) |
Aug 04, 2005 | 17.87 | 17.88 | 17.54 | 17.54 | 1,221,222 | -0.56(-3.09%) |
Aug 03, 2005 | 18.16 | 18.18 | 17.87 | 18.10 | 485,658 | -0.06(-0.34%) |
Aug 02, 2005 | 17.86 | 18.17 | 17.81 | 18.16 | 657,581 | +0.25(+1.39%) |
Aug 01, 2005 | 17.83 | 17.96 | 17.59 | 17.91 | 791,156 | +0.09(+0.48%) |
Jul 29, 2005 | 17.81 | 18.01 | 17.74 | 17.83 | 778,030 | +0.02(+0.11%) |
Jul 28, 2005 | 17.74 | 17.85 | 17.62 | 17.81 | 1,031,025 | +0.16(+0.88%) |
Jul 27, 2005 | 17.56 | 17.75 | 17.42 | 17.65 | 722,438 | +0.11(+0.62%) |
Jul 26, 2005 | 17.35 | 17.56 | 17.33 | 17.54 | 415,395 | +0.13(+0.76%) |
Jul 25, 2005 | 17.29 | 17.47 | 17.28 | 17.41 | 779,575 | +0.08(+0.47%) |
Jul 22, 2005 | 17.46 | 17.55 | 17.22 | 17.33 | 568,016 | -0.11(-0.62%) |
Jul 21, 2005 | 17.61 | 17.62 | 17.29 | 17.44 | 1,243,613 | -0.16(-0.93%) |
Jul 20, 2005 | 17.21 | 17.62 | 17.16 | 17.60 | 905,686 | +0.43(+2.51%) |
Jul 19, 2005 | 17.06 | 17.21 | 17.04 | 17.17 | 502,644 | +0.11(+0.66%) |
Jul 18, 2005 | 17.02 | 17.14 | 17.02 | 17.06 | 980,581 | -0.02(-0.11%) |
Jul 15, 2005 | 17.13 | 17.21 | 16.94 | 17.08 | 712,143 | +0.02(+0.11%) |
Jul 14, 2005 | 17.62 | 17.74 | 16.81 | 17.06 | 1,584,887 | -0.49(-2.79%) |
Jul 13, 2005 | 17.64 | 17.66 | 17.45 | 17.55 | 688,980 | -0.09(-0.53%) |
Jul 12, 2005 | 17.60 | 17.77 | 17.45 | 17.64 | 866,308 | -0.01(-0.07%) |
Jul 11, 2005 | 17.45 | 17.66 | 17.39 | 17.65 | 501,872 | +0.24(+1.41%) |
Jul 08, 2005 | 16.92 | 17.47 | 16.88 | 17.41 | 544,853 | +0.41(+2.40%) |
Jul 07, 2005 | 16.87 | 17.00 | 16.70 | 17.00 | 353,369 | +0.13(+0.76%) |
Jul 06, 2005 | 16.96 | 17.07 | 16.84 | 16.87 | 573,936 | -0.13(-0.75%) |
Jul 05, 2005 | 16.94 | 17.09 | 16.89 | 17.00 | 723,983 | +0.09(+0.50%) |
Jul 01, 2005 | 16.83 | 16.91 | 16.63 | 16.91 | 714,460 | +0.18(+1.07%) |
Jun 30, 2005 | 16.60 | 16.73 | 16.39 | 16.73 | 933,997 | +0.12(+0.75%) |
Jun 29, 2005 | 16.59 | 16.79 | 16.56 | 16.61 | 754,352 | -0.02(-0.12%) |
Jun 28, 2005 | 16.84 | 16.87 | 16.51 | 16.63 | 1,042,350 | -0.26(-1.52%) |
Jun 27, 2005 | 16.71 | 16.98 | 16.67 | 16.89 | 887,155 | +0.16(+0.93%) |
Jun 24, 2005 | 16.90 | 16.91 | 16.44 | 16.73 | 919,069 | -0.10(-0.60%) |
Jun 23, 2005 | 16.73 | 16.93 | 16.72 | 16.83 | 483,856 | +0.12(+0.72%) |
Jun 22, 2005 | 16.94 | 17.08 | 16.69 | 16.71 | 479,223 | -0.17(-1.04%) |
Jun 21, 2005 | 17.02 | 17.07 | 16.82 | 16.89 | 496,724 | -0.07(-0.44%) |
Jun 20, 2005 | 17.05 | 17.12 | 16.96 | 16.96 | 517,314 | -0.09(-0.55%) |
Jun 17, 2005 | 16.95 | 17.06 | 16.79 | 17.05 | 1,034,886 | +0.20(+1.18%) |
Jun 16, 2005 | 16.72 | 16.86 | 16.61 | 16.86 | 380,393 | +0.06(+0.37%) |
Jun 15, 2005 | 16.95 | 16.95 | 16.69 | 16.79 | 423,374 | -0.11(-0.68%) |
Jun 14, 2005 | 16.61 | 16.91 | 16.60 | 16.91 | 479,738 | +0.30(+1.79%) |
Jun 13, 2005 | 16.51 | 16.72 | 16.48 | 16.61 | 466,097 | +0.00(+0.00%) |
Jun 10, 2005 | 16.74 | 16.82 | 16.55 | 16.61 | 241,156 | -0.10(-0.58%) |
Jun 09, 2005 | 16.67 | 16.83 | 16.64 | 16.71 | 367,782 | -0.00(-0.01%) |
Jun 08, 2005 | 16.63 | 16.87 | 16.63 | 16.71 | 498,526 | +0.07(+0.44%) |
Jun 07, 2005 | 16.50 | 16.80 | 16.45 | 16.64 | 446,537 | +0.19(+1.13%) |
Jun 06, 2005 | 16.34 | 16.55 | 16.34 | 16.45 | 448,854 | +0.19(+1.16%) |
Jun 03, 2005 | 16.24 | 16.47 | 16.19 | 16.26 | 460,950 | +0.08(+0.50%) |
Jun 02, 2005 | 16.19 | 16.27 | 16.11 | 16.18 | 454,516 | -0.01(-0.08%) |
Jun 01, 2005 | 15.85 | 16.19 | 15.85 | 16.19 | 423,889 | +0.37(+2.31%) |
May 31, 2005 | 15.67 | 15.88 | 15.67 | 15.83 | 456,060 | +0.19(+1.24%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.63 | 357,230 | +0.16(+1.03%) |
May 26, 2005 | 15.61 | 15.81 | 15.46 | 15.47 | 387,085 | -0.13(-0.86%) |
May 25, 2005 | 15.79 | 15.81 | 15.54 | 15.61 | 391,203 | -0.30(-1.90%) |
May 24, 2005 | 15.99 | 16.00 | 15.79 | 15.91 | 390,688 | -0.13(-0.82%) |
May 23, 2005 | 16.06 | 16.16 | 15.98 | 16.04 | 333,552 | +0.02(+0.10%) |
May 20, 2005 | 15.90 | 16.10 | 15.74 | 16.03 | 409,476 | +0.13(+0.79%) |
May 19, 2005 | 15.70 | 15.90 | 15.68 | 15.90 | 318,881 | +0.24(+1.51%) |
May 18, 2005 | 15.58 | 15.68 | 15.51 | 15.66 | 387,085 | +0.13(+0.83%) |
May 17, 2005 | 15.36 | 15.55 | 15.25 | 15.54 | 495,180 | +0.18(+1.16%) |
May 16, 2005 | 15.15 | 15.36 | 15.15 | 15.36 | 280,276 | +0.25(+1.66%) |
May 13, 2005 | 15.34 | 15.43 | 14.99 | 15.11 | 434,441 | -0.23(-1.52%) |
May 12, 2005 | 15.55 | 15.59 | 15.31 | 15.34 | 268,437 | -0.19(-1.24%) |
May 11, 2005 | 15.54 | 15.64 | 15.32 | 15.53 | 431,867 | +0.04(+0.29%) |
May 10, 2005 | 15.33 | 15.53 | 15.16 | 15.49 | 447,824 | +0.13(+0.85%) |
May 09, 2005 | 15.19 | 15.38 | 15.11 | 15.36 | 732,990 | +0.07(+0.46%) |
May 06, 2005 | 15.26 | 15.29 | 15.06 | 15.29 | 603,533 | -0.02(-0.13%) |
May 05, 2005 | 14.96 | 15.37 | 14.95 | 15.31 | 1,432,781 | +0.02(+0.14%) |
May 04, 2005 | 14.96 | 15.49 | 14.96 | 15.29 | 845,204 | +0.33(+2.18%) |
May 03, 2005 | 15.04 | 15.08 | 14.93 | 14.96 | 235,751 | -0.09(-0.58%) |
May 02, 2005 | 15.02 | 15.07 | 14.83 | 15.05 | 324,029 | +0.02(+0.10%) |
Apr 29, 2005 | 14.84 | 15.03 | 14.73 | 15.03 | 654,750 | +0.20(+1.34%) |
Apr 28, 2005 | 14.95 | 14.95 | 14.80 | 14.83 | 369,841 | -0.07(-0.46%) |
Apr 27, 2005 | 14.74 | 14.91 | 14.67 | 14.90 | 349,251 | +0.16(+1.08%) |
Apr 26, 2005 | 14.84 | 14.93 | 14.74 | 14.74 | 389,658 | -0.13(-0.89%) |
Apr 25, 2005 | 14.74 | 14.94 | 14.74 | 14.87 | 383,996 | +0.14(+0.94%) |
Apr 22, 2005 | 14.73 | 14.81 | 14.64 | 14.74 | 426,977 | +0.01(+0.05%) |
Apr 21, 2005 | 14.72 | 14.74 | 14.58 | 14.73 | 487,974 | +0.06(+0.41%) |
Apr 20, 2005 | 14.66 | 14.73 | 14.50 | 14.67 | 615,115 | +0.00(+0.01%) |
Apr 19, 2005 | 14.59 | 14.72 | 14.57 | 14.67 | 336,383 | +0.10(+0.68%) |
Apr 18, 2005 | 14.46 | 14.59 | 14.38 | 14.57 | 671,479 | +0.14(+0.98%) |
Apr 15, 2005 | 14.46 | 14.50 | 14.32 | 14.42 | 535,587 | -0.04(-0.26%) |
Apr 14, 2005 | 14.42 | 14.56 | 14.28 | 14.46 | 758,470 | +0.05(+0.32%) |
Apr 13, 2005 | 14.26 | 14.44 | 14.25 | 14.41 | 638,278 | +0.15(+1.02%) |
Apr 12, 2005 | 14.04 | 14.28 | 13.99 | 14.27 | 528,124 | +0.23(+1.66%) |
Apr 11, 2005 | 13.90 | 14.04 | 13.89 | 14.04 | 264,834 | +0.16(+1.16%) |
Apr 08, 2005 | 13.98 | 13.99 | 13.87 | 13.87 | 306,013 | -0.10(-0.71%) |
Apr 07, 2005 | 13.80 | 14.04 | 13.80 | 13.97 | 412,564 | +0.17(+1.27%) |
Apr 06, 2005 | 13.87 | 13.99 | 13.79 | 13.80 | 661,699 | -0.02(-0.13%) |
Apr 05, 2005 | 13.74 | 13.88 | 13.73 | 13.82 | 395,835 | +0.04(+0.31%) |
Apr 04, 2005 | 13.89 | 13.91 | 13.74 | 13.77 | 402,784 | -0.16(-1.12%) |
Apr 01, 2005 | 13.98 | 14.08 | 13.85 | 13.93 | 616,144 | +0.04(+0.27%) |
Mar 31, 2005 | 13.85 | 13.95 | 13.78 | 13.89 | 558,236 | +0.11(+0.79%) |
Mar 30, 2005 | 13.80 | 13.87 | 13.75 | 13.78 | 550,000 | +0.00(+0.00%) |
Mar 29, 2005 | 13.79 | 13.87 | 13.75 | 13.78 | 683,833 | -0.14(-0.98%) |
Mar 28, 2005 | 14.01 | 14.08 | 13.84 | 13.92 | 723,983 | -0.05(-0.38%) |
Mar 24, 2005 | 14.03 | 14.22 | 13.95 | 13.97 | 361,090 | +0.01(+0.07%) |
Mar 23, 2005 | 14.08 | 14.15 | 13.86 | 13.96 | 379,106 | -0.18(-1.28%) |
Mar 22, 2005 | 14.50 | 14.61 | 14.12 | 14.14 | 313,734 | -0.31(-2.12%) |
Mar 21, 2005 | 14.53 | 14.55 | 14.28 | 14.45 | 262,517 | -0.00(-0.01%) |
Mar 18, 2005 | 14.66 | 14.67 | 14.45 | 14.45 | 206,925 | -0.16(-1.08%) |
Mar 17, 2005 | 14.45 | 14.68 | 14.45 | 14.61 | 347,450 | +0.15(+1.06%) |
Mar 16, 2005 | 14.52 | 14.60 | 14.42 | 14.46 | 357,487 | -0.07(-0.46%) |
Mar 15, 2005 | 14.57 | 14.72 | 14.48 | 14.52 | 423,116 | +0.00(+0.00%) |
Mar 14, 2005 | 14.37 | 14.52 | 14.31 | 14.52 | 178,100 | +0.18(+1.23%) |
Mar 11, 2005 | 14.44 | 14.44 | 14.27 | 14.35 | 364,693 | -0.10(-0.66%) |
Mar 10, 2005 | 14.28 | 14.47 | 14.20 | 14.44 | 230,346 | +0.18(+1.27%) |
Mar 09, 2005 | 14.63 | 14.63 | 14.24 | 14.26 | 417,969 | -0.42(-2.85%) |
Mar 08, 2005 | 14.85 | 14.85 | 14.57 | 14.68 | 290,571 | -0.17(-1.16%) |
Mar 07, 2005 | 14.76 | 14.94 | 14.63 | 14.85 | 329,176 | +0.14(+0.96%) |
Mar 04, 2005 | 14.48 | 14.73 | 14.48 | 14.71 | 409,733 | +0.25(+1.73%) |
Mar 03, 2005 | 14.43 | 14.52 | 14.40 | 14.46 | 449,111 | +0.05(+0.34%) |
Mar 02, 2005 | 14.58 | 14.58 | 14.38 | 14.41 | 570,590 | -0.17(-1.15%) |
Mar 01, 2005 | 14.48 | 14.65 | 14.47 | 14.58 | 255,311 | +0.10(+0.70%) |
Feb 28, 2005 | 14.62 | 14.62 | 14.35 | 14.48 | 372,415 | -0.10(-0.65%) |
Feb 25, 2005 | 14.30 | 14.58 | 14.30 | 14.57 | 539,448 | +0.27(+1.90%) |
Feb 24, 2005 | 14.47 | 14.48 | 14.23 | 14.30 | 353,884 | -0.09(-0.61%) |
Feb 23, 2005 | 14.61 | 14.71 | 14.36 | 14.39 | 338,956 | -0.14(-0.95%) |
Feb 22, 2005 | 14.83 | 14.83 | 14.50 | 14.52 | 400,983 | -0.30(-2.06%) |
Feb 18, 2005 | 15.01 | 15.01 | 14.81 | 14.83 | 209,499 | -0.23(-1.51%) |
Feb 17, 2005 | 15.12 | 15.15 | 15.03 | 15.06 | 187,880 | -0.07(-0.44%) |
Feb 16, 2005 | 15.00 | 15.16 | 14.89 | 15.12 | 291,085 | +0.12(+0.80%) |
Feb 15, 2005 | 14.91 | 15.00 | 14.90 | 15.00 | 226,743 | +0.09(+0.61%) |
Feb 14, 2005 | 14.84 | 14.96 | 14.82 | 14.91 | 195,344 | +0.02(+0.14%) |
Feb 11, 2005 | 14.81 | 14.92 | 14.72 | 14.89 | 194,057 | +0.11(+0.76%) |
Feb 10, 2005 | 14.64 | 14.78 | 14.53 | 14.78 | 314,249 | +0.11(+0.74%) |
Feb 09, 2005 | 14.62 | 14.69 | 14.60 | 14.67 | 400,211 | +0.05(+0.36%) |
Feb 08, 2005 | 14.53 | 14.62 | 14.50 | 14.62 | 276,930 | +0.08(+0.57%) |
Feb 07, 2005 | 14.66 | 14.70 | 14.50 | 14.53 | 387,857 | -0.13(-0.86%) |
Feb 04, 2005 | 14.33 | 14.66 | 14.33 | 14.66 | 887,155 | +0.44(+3.07%) |
Feb 03, 2005 | 13.91 | 14.26 | 13.91 | 14.22 | 1,127,797 | +0.45(+3.24%) |
Feb 02, 2005 | 13.58 | 13.81 | 13.57 | 13.77 | 459,406 | +0.24(+1.79%) |
Feb 01, 2005 | 13.36 | 13.57 | 13.33 | 13.53 | 312,705 | +0.17(+1.26%) |
Jan 31, 2005 | 13.42 | 13.52 | 13.23 | 13.36 | 437,787 | -0.01(-0.07%) |
Jan 28, 2005 | 13.50 | 13.56 | 13.33 | 13.37 | 551,030 | +0.15(+1.13%) |
Jan 27, 2005 | 13.52 | 13.52 | 13.19 | 13.22 | 310,388 | -0.24(-1.82%) |
Jan 26, 2005 | 13.51 | 13.56 | 13.32 | 13.47 | 254,024 | +0.00(+0.03%) |
Jan 25, 2005 | 13.74 | 13.83 | 13.46 | 13.46 | 518,344 | -0.25(-1.81%) |
Jan 24, 2005 | 13.84 | 13.95 | 13.70 | 13.71 | 305,498 | -0.08(-0.59%) |
Jan 21, 2005 | 13.86 | 14.03 | 13.78 | 13.79 | 355,171 | -0.12(-0.85%) |
Jan 20, 2005 | 13.99 | 14.04 | 13.75 | 13.91 | 398,409 | -0.08(-0.57%) |
Jan 19, 2005 | 13.84 | 14.08 | 13.82 | 13.99 | 493,121 | +0.16(+1.12%) |
Jan 18, 2005 | 13.45 | 13.85 | 13.45 | 13.84 | 620,262 | +0.39(+2.92%) |
Jan 14, 2005 | 13.42 | 13.53 | 13.40 | 13.44 | 318,624 | +0.09(+0.64%) |
Jan 13, 2005 | 13.15 | 13.57 | 13.15 | 13.36 | 641,624 | +0.21(+1.60%) |
Jan 12, 2005 | 13.45 | 13.45 | 12.94 | 13.15 | 851,124 | -0.34(-2.55%) |
Jan 11, 2005 | 13.75 | 13.76 | 13.44 | 13.49 | 496,467 | -0.26(-1.91%) |
Jan 10, 2005 | 13.73 | 13.83 | 13.72 | 13.75 | 347,192 | +0.03(+0.21%) |
Jan 07, 2005 | 13.82 | 13.87 | 13.71 | 13.73 | 397,122 | +0.00(+0.00%) |
Jan 06, 2005 | 13.58 | 13.85 | 13.58 | 13.73 | 468,414 | +0.16(+1.19%) |
Jan 05, 2005 | 14.06 | 14.07 | 13.46 | 13.56 | 755,124 | -0.47(-3.36%) |
Jan 04, 2005 | 14.55 | 14.57 | 13.99 | 14.04 | 1,050,328 | -0.50(-3.42%) |
Jan 03, 2005 | 14.79 | 14.85 | 14.46 | 14.53 | 518,086 | -0.30(-2.02%) |
Dec 31, 2004 | 14.85 | 14.96 | 14.82 | 14.83 | 369,841 | +0.02(+0.13%) |
Dec 30, 2004 | 14.68 | 14.85 | 14.67 | 14.81 | 162,658 | +0.14(+0.93%) |
Dec 29, 2004 | 14.67 | 14.69 | 14.57 | 14.68 | 213,102 | -0.11(-0.72%) |
Dec 28, 2004 | 14.81 | 14.94 | 14.71 | 14.78 | 330,978 | -0.05(-0.33%) |
Dec 27, 2004 | 14.86 | 14.94 | 14.77 | 14.83 | 215,419 | -0.01(-0.09%) |
Dec 23, 2004 | 14.96 | 14.98 | 14.82 | 14.85 | 321,713 | -0.04(-0.27%) |
Dec 22, 2004 | 14.82 | 14.92 | 14.78 | 14.89 | 438,559 | +0.07(+0.47%) |
Dec 21, 2004 | 14.73 | 14.84 | 14.68 | 14.82 | 369,069 | +0.11(+0.78%) |
Dec 20, 2004 | 14.73 | 14.78 | 14.62 | 14.70 | 285,166 | +0.02(+0.13%) |
Dec 17, 2004 | 14.55 | 14.78 | 14.48 | 14.68 | 610,482 | +0.15(+1.00%) |
Dec 16, 2004 | 14.65 | 14.65 | 14.54 | 14.54 | 571,362 | -0.11(-0.78%) |
Dec 15, 2004 | 14.50 | 14.66 | 14.47 | 14.65 | 566,214 | +0.17(+1.17%) |
Dec 14, 2004 | 14.51 | 14.53 | 14.39 | 14.48 | 577,024 | -0.03(-0.21%) |
Dec 13, 2004 | 14.61 | 14.65 | 14.50 | 14.51 | 427,492 | -0.09(-0.64%) |
Dec 10, 2004 | 14.58 | 14.64 | 14.49 | 14.61 | 481,025 | +0.03(+0.19%) |
Dec 09, 2004 | 14.52 | 14.58 | 14.43 | 14.58 | 425,948 | +0.06(+0.42%) |
Dec 08, 2004 | 14.54 | 14.67 | 14.45 | 14.52 | 597,871 | +0.02(+0.12%) |
Dec 07, 2004 | 14.70 | 14.70 | 14.47 | 14.50 | 616,402 | -0.24(-1.61%) |
Dec 06, 2004 | 14.69 | 14.85 | 14.65 | 14.74 | 431,352 | +0.11(+0.77%) |
Dec 03, 2004 | 14.41 | 14.63 | 14.41 | 14.63 | 549,485 | +0.28(+1.95%) |
Dec 02, 2004 | 14.41 | 14.55 | 14.31 | 14.35 | 1,166,660 | -0.07(-0.47%) |
Dec 01, 2004 | 14.28 | 14.41 | 14.15 | 14.41 | 636,219 | +0.18(+1.24%) |
Nov 30, 2004 | 14.11 | 14.26 | 14.11 | 14.24 | 455,545 | +0.12(+0.88%) |
Nov 29, 2004 | 14.02 | 14.20 | 14.02 | 14.11 | 557,721 | +0.10(+0.69%) |
Nov 26, 2004 | 14.07 | 14.17 | 14.02 | 14.02 | 162,915 | -0.02(-0.11%) |
Nov 24, 2004 | 13.77 | 14.06 | 13.74 | 14.03 | 590,665 | +0.29(+2.09%) |
Nov 23, 2004 | 13.49 | 13.74 | 13.45 | 13.74 | 468,671 | +0.26(+1.90%) |
Nov 22, 2004 | 13.38 | 13.54 | 13.38 | 13.49 | 509,850 | +0.09(+0.70%) |
Nov 19, 2004 | 13.44 | 13.50 | 13.37 | 13.40 | 517,571 | -0.07(-0.51%) |
Nov 18, 2004 | 13.43 | 13.54 | 13.26 | 13.46 | 443,963 | +0.07(+0.55%) |
Nov 17, 2004 | 13.72 | 13.83 | 13.33 | 13.39 | 931,680 | -0.29(-2.10%) |
Nov 16, 2004 | 13.67 | 13.78 | 13.65 | 13.68 | 711,629 | +0.01(+0.04%) |
Nov 15, 2004 | 13.42 | 13.67 | 13.39 | 13.67 | 384,768 | +0.21(+1.57%) |
Nov 12, 2004 | 13.08 | 13.47 | 13.08 | 13.46 | 354,141 | +0.39(+2.97%) |
Nov 11, 2004 | 13.07 | 13.09 | 13.02 | 13.07 | 364,436 | +0.02(+0.16%) |
Nov 10, 2004 | 12.90 | 13.06 | 12.87 | 13.05 | 445,250 | +0.13(+1.02%) |
Nov 09, 2004 | 12.86 | 12.95 | 12.84 | 12.92 | 371,385 | +0.04(+0.29%) |
Nov 08, 2004 | 12.68 | 12.98 | 12.66 | 12.88 | 669,420 | +0.20(+1.61%) |
Nov 05, 2004 | 13.15 | 13.23 | 12.59 | 12.68 | 1,114,928 | -0.49(-3.72%) |
Nov 04, 2004 | 12.97 | 13.19 | 12.94 | 13.17 | 366,238 | +0.21(+1.63%) |
Nov 03, 2004 | 12.89 | 13.02 | 12.89 | 12.95 | 310,131 | +0.10(+0.79%) |
Nov 02, 2004 | 12.88 | 12.95 | 12.81 | 12.85 | 283,107 | -0.04(-0.30%) |
Nov 01, 2004 | 12.74 | 12.96 | 12.74 | 12.89 | 181,446 | +0.16(+1.24%) |
Oct 29, 2004 | 12.80 | 12.89 | 12.73 | 12.73 | 242,442 | -0.10(-0.76%) |
Oct 28, 2004 | 12.79 | 12.83 | 12.68 | 12.83 | 184,019 | +0.06(+0.46%) |
Oct 27, 2004 | 12.66 | 12.79 | 12.66 | 12.77 | 278,217 | +0.15(+1.15%) |
Oct 26, 2004 | 12.38 | 12.66 | 12.38 | 12.63 | 554,633 | +0.28(+2.23%) |
Oct 25, 2004 | 12.38 | 12.41 | 12.29 | 12.35 | 404,843 | -0.05(-0.41%) |
Oct 22, 2004 | 12.46 | 12.59 | 12.40 | 12.40 | 408,189 | -0.10(-0.79%) |
Oct 21, 2004 | 12.22 | 12.50 | 12.20 | 12.50 | 349,251 | +0.28(+2.31%) |
Oct 20, 2004 | 12.26 | 12.28 | 12.02 | 12.22 | 289,026 | -0.01(-0.08%) |
Oct 19, 2004 | 12.33 | 12.46 | 12.23 | 12.23 | 335,868 | -0.10(-0.79%) |
Oct 18, 2004 | 12.20 | 12.37 | 12.17 | 12.33 | 209,499 | +0.15(+1.23%) |
Oct 15, 2004 | 12.14 | 12.28 | 12.12 | 12.18 | 401,240 | +0.06(+0.53%) |
Oct 14, 2004 | 11.98 | 12.11 | 11.97 | 12.11 | 456,317 | +0.15(+1.28%) |
Oct 13, 2004 | 11.97 | 12.04 | 11.93 | 11.96 | 264,319 | -0.03(-0.26%) |
Oct 12, 2004 | 11.94 | 12.03 | 11.93 | 11.99 | 580,627 | +0.03(+0.26%) |
Oct 11, 2004 | 12.08 | 12.16 | 11.96 | 11.96 | 444,993 | -0.14(-1.19%) |
Oct 08, 2004 | 12.02 | 12.12 | 12.02 | 12.10 | 578,568 | +0.11(+0.94%) |
Oct 07, 2004 | 12.19 | 12.19 | 11.99 | 11.99 | 652,176 | -0.21(-1.74%) |
Oct 06, 2004 | 12.18 | 12.25 | 12.17 | 12.20 | 280,791 | +0.00(+0.02%) |
Oct 05, 2004 | 12.17 | 12.22 | 12.10 | 12.20 | 373,444 | +0.06(+0.48%) |
Oct 04, 2004 | 12.11 | 12.22 | 12.07 | 12.14 | 223,397 | +0.04(+0.32%) |