Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.13 | 19.52 | 19.08 | 19.34 | 312,854 | +0.12(+0.61%) |
Sep 29, 2005 | 18.76 | 19.22 | 18.65 | 19.22 | 322,230 | +0.49(+2.62%) |
Sep 28, 2005 | 19.27 | 19.38 | 18.64 | 18.73 | 538,477 | -0.53(-2.75%) |
Sep 27, 2005 | 19.26 | 19.41 | 18.95 | 19.26 | 314,689 | -0.09(-0.46%) |
Sep 26, 2005 | 19.66 | 19.86 | 19.14 | 19.35 | 364,929 | -0.25(-1.25%) |
Sep 23, 2005 | 19.60 | 19.86 | 18.98 | 19.60 | 723,846 | +0.62(+3.26%) |
Sep 22, 2005 | 18.81 | 19.11 | 18.65 | 18.98 | 525,534 | +0.12(+0.62%) |
Sep 21, 2005 | 18.99 | 19.27 | 18.86 | 18.86 | 649,759 | -0.13(-0.67%) |
Sep 20, 2005 | 19.13 | 19.38 | 18.90 | 18.99 | 618,270 | -0.09(-0.46%) |
Sep 19, 2005 | 19.28 | 19.28 | 18.98 | 19.08 | 397,539 | -0.20(-1.02%) |
Sep 16, 2005 | 19.50 | 19.61 | 19.23 | 19.27 | 910,030 | -0.12(-0.61%) |
Sep 15, 2005 | 19.35 | 19.43 | 19.22 | 19.39 | 501,179 | +0.19(+0.97%) |
Sep 14, 2005 | 19.60 | 19.63 | 19.20 | 19.20 | 527,267 | -0.23(-1.16%) |
Sep 13, 2005 | 19.82 | 19.82 | 19.42 | 19.43 | 559,979 | -0.37(-1.88%) |
Sep 12, 2005 | 19.97 | 20.02 | 19.67 | 19.80 | 1,118,634 | -0.11(-0.54%) |
Sep 09, 2005 | 20.03 | 20.10 | 19.67 | 19.91 | 475,090 | -0.01(-0.05%) |
Sep 08, 2005 | 20.31 | 20.37 | 19.88 | 19.92 | 501,382 | -0.53(-2.59%) |
Sep 07, 2005 | 19.83 | 20.46 | 19.81 | 20.45 | 1,519,842 | +0.57(+2.86%) |
Sep 06, 2005 | 19.11 | 19.90 | 19.11 | 19.88 | 1,246,425 | +0.90(+4.76%) |
Sep 02, 2005 | 19.63 | 20.60 | 18.82 | 18.98 | 1,344,052 | -0.55(-2.81%) |
Sep 01, 2005 | 19.53 | 19.53 | 17.71 | 19.53 | 1,993,302 | +1.82(+10.25%) |
Aug 31, 2005 | 17.13 | 17.76 | 16.84 | 17.71 | 774,290 | +0.65(+3.79%) |
Aug 30, 2005 | 17.33 | 17.55 | 16.97 | 17.06 | 987,377 | -0.26(-1.47%) |
Aug 29, 2005 | 17.20 | 17.43 | 17.08 | 17.32 | 451,550 | +0.24(+1.38%) |
Aug 26, 2005 | 17.65 | 17.65 | 17.05 | 17.08 | 596,258 | -0.53(-3.01%) |
Aug 25, 2005 | 17.57 | 17.76 | 17.55 | 17.61 | 400,087 | +0.06(+0.34%) |
Aug 24, 2005 | 17.56 | 17.60 | 17.38 | 17.56 | 976,677 | -0.01(-0.06%) |
Aug 23, 2005 | 17.73 | 17.76 | 17.42 | 17.57 | 503,624 | -0.10(-0.56%) |
Aug 22, 2005 | 17.66 | 17.70 | 17.42 | 17.66 | 617,556 | +0.00(+0.00%) |
Aug 19, 2005 | 17.55 | 17.66 | 17.29 | 17.66 | 350,050 | +0.10(+0.56%) |
Aug 18, 2005 | 17.47 | 17.72 | 17.27 | 17.57 | 503,726 | -0.09(-0.50%) |
Aug 17, 2005 | 17.46 | 17.85 | 17.29 | 17.65 | 577,813 | +0.20(+1.12%) |
Aug 16, 2005 | 18.00 | 18.01 | 17.34 | 17.46 | 1,150,327 | -0.69(-3.79%) |
Aug 15, 2005 | 18.24 | 18.35 | 18.01 | 18.14 | 661,886 | -0.08(-0.43%) |
Aug 12, 2005 | 17.66 | 18.25 | 17.32 | 18.22 | 937,748 | +0.56(+3.17%) |
Aug 11, 2005 | 17.35 | 17.74 | 17.33 | 17.66 | 850,822 | +0.31(+1.81%) |
Aug 10, 2005 | 17.49 | 17.62 | 17.22 | 17.35 | 1,157,256 | -0.22(-1.23%) |
Aug 09, 2005 | 17.61 | 17.70 | 17.22 | 17.57 | 1,733,643 | -0.05(-0.28%) |
Aug 08, 2005 | 17.56 | 17.76 | 17.34 | 17.61 | 596,971 | +0.15(+0.84%) |
Aug 05, 2005 | 17.81 | 17.81 | 17.32 | 17.47 | 1,014,179 | -0.34(-1.93%) |
Aug 04, 2005 | 18.23 | 18.29 | 17.81 | 17.81 | 393,768 | -0.33(-1.84%) |
Aug 03, 2005 | 18.39 | 18.45 | 18.10 | 18.14 | 575,469 | -0.26(-1.44%) |
Aug 02, 2005 | 18.45 | 18.58 | 18.39 | 18.41 | 343,834 | +0.01(+0.05%) |
Aug 01, 2005 | 18.29 | 18.54 | 18.28 | 18.40 | 722,419 | +0.15(+0.81%) |
Jul 29, 2005 | 18.40 | 18.44 | 18.11 | 18.25 | 589,736 | -0.20(-1.06%) |
Jul 28, 2005 | 18.22 | 18.50 | 18.22 | 18.45 | 932,245 | +0.32(+1.79%) |
Jul 27, 2005 | 18.13 | 18.20 | 17.93 | 18.12 | 663,924 | +0.07(+0.38%) |
Jul 26, 2005 | 18.09 | 18.15 | 17.89 | 18.06 | 781,321 | +0.02(+0.11%) |
Jul 25, 2005 | 18.28 | 18.39 | 17.91 | 18.04 | 451,244 | -0.28(-1.55%) |
Jul 22, 2005 | 17.81 | 18.32 | 17.78 | 18.32 | 418,022 | +0.46(+2.58%) |
Jul 21, 2005 | 18.34 | 18.47 | 17.69 | 17.86 | 933,366 | -0.54(-2.93%) |
Jul 20, 2005 | 17.98 | 18.44 | 17.76 | 18.40 | 812,912 | +0.32(+1.79%) |
Jul 19, 2005 | 17.32 | 18.15 | 17.32 | 18.08 | 1,510,874 | +0.76(+4.36%) |
Jul 18, 2005 | 17.16 | 17.53 | 17.15 | 17.32 | 1,310,321 | +0.11(+0.63%) |
Jul 15, 2005 | 16.98 | 17.57 | 16.98 | 17.21 | 3,534,035 | +0.24(+1.39%) |
Jul 14, 2005 | 18.94 | 19.18 | 16.15 | 16.98 | 7,045,447 | -2.86(-14.40%) |
Jul 13, 2005 | 19.91 | 20.02 | 19.83 | 19.83 | 429,742 | -0.04(-0.20%) |
Jul 12, 2005 | 19.86 | 19.96 | 19.62 | 19.87 | 625,403 | -0.01(-0.05%) |
Jul 11, 2005 | 19.72 | 19.97 | 19.72 | 19.88 | 669,121 | +0.20(+1.00%) |
Jul 08, 2005 | 19.57 | 19.83 | 19.48 | 19.68 | 648,129 | +0.08(+0.40%) |
Jul 07, 2005 | 19.66 | 19.80 | 19.23 | 19.61 | 341,286 | -0.13(-0.65%) |
Jul 06, 2005 | 19.94 | 19.95 | 19.66 | 19.73 | 359,732 | -0.13(-0.64%) |
Jul 05, 2005 | 19.73 | 19.92 | 19.71 | 19.86 | 799,359 | +0.14(+0.70%) |
Jul 01, 2005 | 20.01 | 20.11 | 19.72 | 19.72 | 513,204 | -0.11(-0.54%) |
Jun 30, 2005 | 20.02 | 20.09 | 19.79 | 19.83 | 751,870 | -0.09(-0.44%) |
Jun 29, 2005 | 20.12 | 20.17 | 19.86 | 19.92 | 582,297 | -0.05(-0.25%) |
Jun 28, 2005 | 19.81 | 20.03 | 19.63 | 19.97 | 486,912 | +0.40(+2.06%) |
Jun 27, 2005 | 19.57 | 19.88 | 19.48 | 19.57 | 526,350 | +0.00(+0.00%) |
Jun 24, 2005 | 19.83 | 19.97 | 19.44 | 19.57 | 1,643,149 | -0.19(-0.94%) |
Jun 23, 2005 | 20.13 | 20.21 | 19.68 | 19.75 | 710,903 | -0.36(-1.80%) |
Jun 22, 2005 | 20.30 | 20.39 | 19.92 | 20.12 | 559,164 | -0.16(-0.77%) |
Jun 21, 2005 | 20.71 | 20.83 | 20.26 | 20.27 | 965,977 | -0.38(-1.85%) |
Jun 20, 2005 | 20.72 | 20.85 | 20.61 | 20.66 | 590,143 | -0.18(-0.85%) |
Jun 17, 2005 | 20.78 | 20.97 | 20.66 | 20.83 | 1,175,294 | +0.13(+0.62%) |
Jun 16, 2005 | 20.80 | 20.80 | 20.66 | 20.71 | 1,107,730 | -0.05(-0.24%) |
Jun 15, 2005 | 20.74 | 20.80 | 20.31 | 20.75 | 530,018 | +0.10(+0.47%) |
Jun 14, 2005 | 20.07 | 20.68 | 20.02 | 20.66 | 542,655 | +0.54(+2.68%) |
Jun 13, 2005 | 19.40 | 20.12 | 19.25 | 20.12 | 1,338,957 | +0.72(+3.69%) |
Jun 10, 2005 | 19.32 | 19.52 | 19.14 | 19.40 | 489,357 | +0.08(+0.41%) |
Jun 09, 2005 | 19.57 | 19.58 | 19.13 | 19.32 | 411,195 | -0.23(-1.15%) |
Jun 08, 2005 | 19.61 | 19.70 | 19.45 | 19.55 | 540,005 | +0.04(+0.20%) |
Jun 07, 2005 | 19.09 | 19.73 | 19.09 | 19.51 | 501,280 | +0.49(+2.58%) |
Jun 06, 2005 | 19.14 | 19.20 | 18.89 | 19.02 | 688,280 | -0.42(-2.17%) |
Jun 03, 2005 | 19.53 | 19.53 | 19.24 | 19.44 | 339,044 | -0.09(-0.45%) |
Jun 02, 2005 | 19.14 | 19.69 | 19.09 | 19.53 | 445,028 | +0.19(+0.96%) |
Jun 01, 2005 | 19.75 | 19.75 | 19.23 | 19.34 | 671,160 | -0.36(-1.84%) |
May 31, 2005 | 19.04 | 19.83 | 18.89 | 19.70 | 733,832 | +0.75(+3.93%) |
May 27, 2005 | 18.25 | 19.23 | 18.16 | 18.96 | 727,412 | +0.71(+3.87%) |
May 26, 2005 | 18.15 | 18.40 | 18.11 | 18.25 | 492,618 | +0.12(+0.65%) |
May 25, 2005 | 18.47 | 18.63 | 18.10 | 18.13 | 423,525 | -0.44(-2.38%) |
May 24, 2005 | 18.57 | 18.69 | 18.42 | 18.58 | 159,076 | -0.03(-0.16%) |
May 23, 2005 | 18.56 | 18.74 | 18.49 | 18.61 | 346,891 | +0.07(+0.37%) |
May 20, 2005 | 18.50 | 18.54 | 18.20 | 18.54 | 299,403 | +0.06(+0.32%) |
May 19, 2005 | 18.61 | 18.61 | 18.39 | 18.48 | 262,614 | -0.12(-0.63%) |
May 18, 2005 | 18.01 | 18.69 | 18.01 | 18.60 | 611,544 | +0.69(+3.84%) |
May 17, 2005 | 17.75 | 17.94 | 17.48 | 17.91 | 1,286,882 | +0.06(+0.33%) |
May 16, 2005 | 17.44 | 17.91 | 17.44 | 17.85 | 337,618 | +0.35(+2.02%) |
May 13, 2005 | 17.70 | 17.80 | 17.30 | 17.50 | 473,969 | -0.17(-0.94%) |
May 12, 2005 | 17.94 | 18.04 | 17.62 | 17.66 | 716,101 | -0.26(-1.48%) |
May 11, 2005 | 17.96 | 17.97 | 17.50 | 17.93 | 430,251 | -0.03(-0.16%) |
May 10, 2005 | 17.85 | 18.14 | 17.44 | 17.96 | 593,201 | +0.07(+0.38%) |
May 09, 2005 | 17.54 | 17.95 | 17.41 | 17.89 | 1,019,376 | +0.40(+2.30%) |
May 06, 2005 | 17.47 | 17.62 | 17.22 | 17.49 | 1,007,555 | +0.11(+0.62%) |
May 05, 2005 | 17.61 | 17.82 | 17.17 | 17.38 | 670,854 | -0.28(-1.61%) |
May 04, 2005 | 18.74 | 18.87 | 16.80 | 17.66 | 1,747,502 | -0.65(-3.54%) |
May 03, 2005 | 18.46 | 18.67 | 18.25 | 18.31 | 545,508 | -0.22(-1.17%) |
May 02, 2005 | 18.15 | 18.81 | 18.15 | 18.53 | 589,226 | +0.48(+2.66%) |
Apr 29, 2005 | 18.16 | 18.38 | 17.83 | 18.05 | 553,355 | -0.08(-0.43%) |
Apr 28, 2005 | 18.25 | 18.40 | 18.12 | 18.12 | 647,211 | -0.15(-0.81%) |
Apr 27, 2005 | 18.40 | 18.51 | 18.06 | 18.27 | 531,547 | -0.18(-0.96%) |
Apr 26, 2005 | 18.27 | 18.62 | 18.06 | 18.45 | 487,319 | +0.18(+0.97%) |
Apr 25, 2005 | 17.98 | 18.32 | 17.93 | 18.27 | 347,808 | +0.36(+2.03%) |
Apr 22, 2005 | 18.25 | 18.50 | 17.72 | 17.91 | 1,388,585 | -0.31(-1.72%) |
Apr 21, 2005 | 18.04 | 18.24 | 17.82 | 18.22 | 591,978 | +0.43(+2.43%) |
Apr 20, 2005 | 18.19 | 18.61 | 17.79 | 17.79 | 471,218 | -0.45(-2.47%) |
Apr 19, 2005 | 17.92 | 18.30 | 17.80 | 18.24 | 457,868 | +0.38(+2.14%) |
Apr 18, 2005 | 17.96 | 18.15 | 17.80 | 17.86 | 477,230 | -0.10(-0.55%) |
Apr 15, 2005 | 18.25 | 18.51 | 17.91 | 17.96 | 516,465 | -0.29(-1.61%) |
Apr 14, 2005 | 19.36 | 19.36 | 18.17 | 18.25 | 1,071,451 | -1.11(-5.73%) |
Apr 13, 2005 | 19.50 | 19.62 | 19.33 | 19.36 | 770,111 | -0.09(-0.45%) |
Apr 12, 2005 | 19.33 | 19.55 | 19.00 | 19.45 | 614,092 | +0.12(+0.61%) |
Apr 11, 2005 | 19.42 | 19.47 | 19.09 | 19.33 | 565,074 | -0.12(-0.61%) |
Apr 08, 2005 | 19.58 | 19.62 | 19.35 | 19.45 | 392,342 | -0.08(-0.40%) |
Apr 07, 2005 | 19.52 | 19.62 | 19.38 | 19.53 | 310,816 | +0.03(+0.15%) |
Apr 06, 2005 | 19.61 | 19.66 | 19.47 | 19.50 | 713,655 | -0.03(-0.15%) |
Apr 05, 2005 | 19.59 | 19.74 | 19.46 | 19.53 | 391,017 | -0.10(-0.50%) |
Apr 04, 2005 | 19.51 | 19.75 | 19.26 | 19.63 | 812,708 | +0.14(+0.71%) |
Apr 01, 2005 | 19.95 | 20.19 | 19.15 | 19.49 | 1,318,066 | -0.34(-1.73%) |
Mar 31, 2005 | 20.14 | 20.14 | 19.72 | 19.83 | 914,717 | -0.26(-1.27%) |
Mar 30, 2005 | 20.26 | 20.34 | 19.81 | 20.09 | 639,161 | -0.15(-0.73%) |
Mar 29, 2005 | 20.37 | 20.56 | 20.21 | 20.23 | 627,340 | -0.13(-0.63%) |
Mar 28, 2005 | 20.28 | 20.40 | 20.21 | 20.36 | 536,642 | +0.15(+0.73%) |
Mar 24, 2005 | 20.40 | 20.46 | 20.21 | 20.21 | 313,262 | -0.15(-0.72%) |
Mar 23, 2005 | 20.46 | 20.51 | 20.25 | 20.36 | 250,283 | -0.09(-0.43%) |
Mar 22, 2005 | 20.37 | 20.59 | 20.31 | 20.45 | 723,132 | +0.09(+0.43%) |
Mar 21, 2005 | 20.62 | 20.73 | 20.30 | 20.36 | 532,056 | -0.20(-0.95%) |
Mar 18, 2005 | 20.61 | 20.71 | 20.36 | 20.56 | 885,878 | -0.13(-0.62%) |
Mar 17, 2005 | 20.90 | 20.90 | 20.50 | 20.69 | 649,963 | -0.22(-1.03%) |
Mar 16, 2005 | 20.86 | 21.15 | 20.75 | 20.90 | 951,506 | +0.04(+0.19%) |
Mar 15, 2005 | 21.16 | 21.46 | 20.67 | 20.86 | 894,438 | -0.28(-1.35%) |
Mar 14, 2005 | 20.11 | 21.15 | 19.68 | 21.15 | 1,640,500 | +1.05(+5.22%) |
Mar 11, 2005 | 20.49 | 20.76 | 19.84 | 20.10 | 833,498 | -0.21(-1.02%) |
Mar 10, 2005 | 20.05 | 20.50 | 20.02 | 20.30 | 904,832 | +0.26(+1.32%) |
Mar 09, 2005 | 20.12 | 20.51 | 19.79 | 20.04 | 1,903,522 | +0.58(+2.98%) |
Mar 08, 2005 | 19.63 | 19.63 | 19.38 | 19.46 | 382,457 | -0.16(-0.80%) |
Mar 07, 2005 | 19.66 | 19.85 | 19.57 | 19.62 | 589,736 | -0.04(-0.20%) |
Mar 04, 2005 | 19.58 | 19.73 | 19.48 | 19.66 | 447,575 | +0.15(+0.75%) |
Mar 03, 2005 | 19.56 | 19.60 | 19.24 | 19.51 | 521,050 | -0.05(-0.25%) |
Mar 02, 2005 | 19.30 | 19.62 | 19.07 | 19.56 | 545,406 | +0.17(+0.86%) |
Mar 01, 2005 | 18.62 | 19.41 | 18.53 | 19.39 | 687,159 | +0.82(+4.44%) |
Feb 28, 2005 | 18.64 | 18.92 | 18.38 | 18.57 | 1,173,663 | -0.08(-0.42%) |
Feb 25, 2005 | 17.33 | 18.64 | 17.33 | 18.64 | 1,256,208 | +1.30(+7.47%) |
Feb 24, 2005 | 17.31 | 17.37 | 17.10 | 17.35 | 411,500 | +0.05(+0.28%) |
Feb 23, 2005 | 17.28 | 17.50 | 17.21 | 17.30 | 379,807 | +0.12(+0.69%) |
Feb 22, 2005 | 17.31 | 17.37 | 16.99 | 17.18 | 309,084 | -0.13(-0.74%) |
Feb 18, 2005 | 17.15 | 17.35 | 17.15 | 17.31 | 674,319 | +0.18(+1.03%) |
Feb 17, 2005 | 17.45 | 17.55 | 17.09 | 17.13 | 297,161 | -0.30(-1.74%) |
Feb 16, 2005 | 17.29 | 17.55 | 17.03 | 17.44 | 355,044 | +0.15(+0.85%) |
Feb 15, 2005 | 17.42 | 17.49 | 17.18 | 17.29 | 443,091 | -0.13(-0.73%) |
Feb 14, 2005 | 17.52 | 17.54 | 17.30 | 17.42 | 414,761 | -0.15(-0.84%) |
Feb 11, 2005 | 17.53 | 17.71 | 17.27 | 17.57 | 370,126 | +0.04(+0.22%) |
Feb 10, 2005 | 17.62 | 17.76 | 17.17 | 17.53 | 442,582 | -0.06(-0.33%) |
Feb 09, 2005 | 18.01 | 18.06 | 17.54 | 17.58 | 553,355 | -0.37(-2.08%) |
Feb 08, 2005 | 17.86 | 18.14 | 17.76 | 17.96 | 750,749 | +0.15(+0.83%) |
Feb 07, 2005 | 17.31 | 17.89 | 17.28 | 17.81 | 828,402 | +0.51(+2.95%) |
Feb 04, 2005 | 16.68 | 17.32 | 16.57 | 17.30 | 467,447 | +0.57(+3.40%) |
Feb 03, 2005 | 16.90 | 16.91 | 16.58 | 16.73 | 223,074 | -0.16(-0.93%) |
Feb 02, 2005 | 16.89 | 16.94 | 16.72 | 16.89 | 142,364 | +0.18(+1.06%) |
Feb 01, 2005 | 16.73 | 16.88 | 16.53 | 16.71 | 241,010 | +0.02(+0.12%) |
Jan 31, 2005 | 16.42 | 16.84 | 16.42 | 16.69 | 363,400 | +0.37(+2.29%) |
Jan 28, 2005 | 16.01 | 16.37 | 15.96 | 16.32 | 298,485 | +0.40(+2.53%) |
Jan 27, 2005 | 15.97 | 16.09 | 15.84 | 15.92 | 425,665 | -0.05(-0.31%) |
Jan 26, 2005 | 16.36 | 16.41 | 15.87 | 15.97 | 279,123 | -0.25(-1.51%) |
Jan 25, 2005 | 16.09 | 16.33 | 15.86 | 16.21 | 831,663 | +0.28(+1.79%) |
Jan 24, 2005 | 16.19 | 16.30 | 15.85 | 15.93 | 430,965 | -0.33(-2.05%) |
Jan 21, 2005 | 16.73 | 16.76 | 16.22 | 16.26 | 457,257 | -0.37(-2.24%) |
Jan 20, 2005 | 16.93 | 17.04 | 16.52 | 16.63 | 355,146 | -0.35(-2.08%) |
Jan 19, 2005 | 17.35 | 17.72 | 16.88 | 16.99 | 567,622 | -0.27(-1.59%) |
Jan 18, 2005 | 16.99 | 17.42 | 16.94 | 17.26 | 241,825 | +0.28(+1.68%) |
Jan 14, 2005 | 16.83 | 17.15 | 16.71 | 16.98 | 248,857 | +0.23(+1.35%) |
Jan 13, 2005 | 17.06 | 17.17 | 16.71 | 16.75 | 382,763 | -0.33(-1.95%) |
Jan 12, 2005 | 17.33 | 17.35 | 16.73 | 17.08 | 699,897 | -0.25(-1.42%) |
Jan 11, 2005 | 17.57 | 17.61 | 17.29 | 17.33 | 440,748 | -0.35(-2.00%) |
Jan 10, 2005 | 17.57 | 17.91 | 17.47 | 17.68 | 332,115 | -0.01(-0.06%) |
Jan 07, 2005 | 18.06 | 18.06 | 17.68 | 17.69 | 217,469 | -0.31(-1.74%) |
Jan 06, 2005 | 17.91 | 18.20 | 17.91 | 18.01 | 282,690 | +0.13(+0.71%) |
Jan 05, 2005 | 18.26 | 18.26 | 17.81 | 17.88 | 494,453 | -0.37(-2.04%) |
Jan 04, 2005 | 18.76 | 18.77 | 18.07 | 18.25 | 417,819 | -0.39(-2.11%) |
Jan 03, 2005 | 18.62 | 19.02 | 18.50 | 18.64 | 372,266 | +0.10(+0.53%) |
Dec 31, 2004 | 18.54 | 18.80 | 18.49 | 18.55 | 343,936 | +0.03(+0.16%) |
Dec 30, 2004 | 18.64 | 18.74 | 18.38 | 18.52 | 87,945 | -0.09(-0.47%) |
Dec 29, 2004 | 18.50 | 18.68 | 18.40 | 18.61 | 150,720 | +0.11(+0.58%) |
Dec 28, 2004 | 18.47 | 18.60 | 18.33 | 18.50 | 396,214 | +0.07(+0.37%) |
Dec 27, 2004 | 18.64 | 18.78 | 18.27 | 18.43 | 207,075 | -0.12(-0.63%) |
Dec 23, 2004 | 18.40 | 18.79 | 18.36 | 18.55 | 318,867 | +0.20(+1.07%) |
Dec 22, 2004 | 18.27 | 18.63 | 18.27 | 18.35 | 199,228 | +0.09(+0.48%) |
Dec 21, 2004 | 17.89 | 18.30 | 17.89 | 18.26 | 239,991 | +0.57(+3.22%) |
Dec 20, 2004 | 17.76 | 17.92 | 17.52 | 17.69 | 260,678 | -0.07(-0.39%) |
Dec 17, 2004 | 17.99 | 18.06 | 17.64 | 17.76 | 359,018 | -0.32(-1.79%) |
Dec 16, 2004 | 18.16 | 18.37 | 18.02 | 18.09 | 249,264 | +0.00(+0.00%) |
Dec 15, 2004 | 18.15 | 18.17 | 17.82 | 18.09 | 270,767 | -0.07(-0.38%) |
Dec 14, 2004 | 17.77 | 18.24 | 17.69 | 18.15 | 393,361 | +0.41(+2.32%) |
Dec 13, 2004 | 17.91 | 17.91 | 17.63 | 17.74 | 729,450 | -0.17(-0.93%) |
Dec 10, 2004 | 17.42 | 17.98 | 17.22 | 17.91 | 322,230 | +0.43(+2.47%) |
Dec 09, 2004 | 17.67 | 17.83 | 17.22 | 17.48 | 477,740 | -0.19(-1.06%) |
Dec 08, 2004 | 17.44 | 18.00 | 17.37 | 17.66 | 507,904 | +0.31(+1.81%) |
Dec 07, 2004 | 17.57 | 17.61 | 17.22 | 17.35 | 482,428 | -0.07(-0.39%) |
Dec 06, 2004 | 17.74 | 17.81 | 17.38 | 17.42 | 479,880 | -0.38(-2.15%) |
Dec 03, 2004 | 17.91 | 18.06 | 17.76 | 17.80 | 294,307 | +0.02(+0.11%) |
Dec 02, 2004 | 17.88 | 17.93 | 17.66 | 17.78 | 298,995 | -0.10(-0.55%) |
Dec 01, 2004 | 17.54 | 18.04 | 17.53 | 17.88 | 354,432 | +0.34(+1.96%) |
Nov 30, 2004 | 17.39 | 17.73 | 17.10 | 17.54 | 503,624 | +0.25(+1.42%) |
Nov 29, 2004 | 17.76 | 17.76 | 17.26 | 17.29 | 430,761 | -0.26(-1.45%) |
Nov 26, 2004 | 17.93 | 17.93 | 17.54 | 17.55 | 178,541 | -0.28(-1.60%) |
Nov 24, 2004 | 17.09 | 17.88 | 17.07 | 17.83 | 745,857 | +0.74(+4.31%) |
Nov 23, 2004 | 16.72 | 17.10 | 16.58 | 17.09 | 409,360 | +0.47(+2.83%) |
Nov 22, 2004 | 16.39 | 16.64 | 16.21 | 16.62 | 320,599 | +0.33(+2.05%) |
Nov 19, 2004 | 16.79 | 16.79 | 16.20 | 16.29 | 259,353 | -0.49(-2.92%) |
Nov 18, 2004 | 16.68 | 16.85 | 16.34 | 16.78 | 202,489 | +0.11(+0.65%) |
Nov 17, 2004 | 16.79 | 17.05 | 16.67 | 16.67 | 340,777 | +0.06(+0.35%) |
Nov 16, 2004 | 16.46 | 16.78 | 16.34 | 16.61 | 233,672 | +0.06(+0.36%) |
Nov 15, 2004 | 16.20 | 16.65 | 16.16 | 16.55 | 444,722 | +0.36(+2.24%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.06 | 16.19 | 775,207 | -0.08(-0.48%) |
Nov 11, 2004 | 16.37 | 16.48 | 15.95 | 16.27 | 831,765 | -0.12(-0.72%) |
Nov 10, 2004 | 16.49 | 16.53 | 16.19 | 16.39 | 361,362 | -0.10(-0.60%) |
Nov 09, 2004 | 16.58 | 16.58 | 16.26 | 16.49 | 223,991 | -0.03(-0.18%) |
Nov 08, 2004 | 16.26 | 16.60 | 16.26 | 16.52 | 438,302 | +0.16(+0.96%) |
Nov 05, 2004 | 16.39 | 16.45 | 16.24 | 16.36 | 374,610 | +0.13(+0.79%) |
Nov 04, 2004 | 15.99 | 16.26 | 15.85 | 16.23 | 400,189 | +0.14(+0.85%) |
Nov 03, 2004 | 15.55 | 16.15 | 15.41 | 16.09 | 567,928 | +0.69(+4.46%) |
Nov 02, 2004 | 15.70 | 15.79 | 15.31 | 15.41 | 464,594 | -0.15(-0.95%) |
Nov 01, 2004 | 15.22 | 15.55 | 15.02 | 15.55 | 395,399 | +0.39(+2.59%) |
Oct 29, 2004 | 15.21 | 15.39 | 15.05 | 15.16 | 287,276 | -0.16(-1.02%) |
Oct 28, 2004 | 15.50 | 15.57 | 15.13 | 15.32 | 367,680 | -0.25(-1.58%) |
Oct 27, 2004 | 15.50 | 15.60 | 15.37 | 15.56 | 335,783 | +0.01(+0.06%) |
Oct 26, 2004 | 15.31 | 15.65 | 14.96 | 15.55 | 430,353 | +0.37(+2.46%) |
Oct 25, 2004 | 15.19 | 15.54 | 14.95 | 15.18 | 498,733 | -0.15(-0.96%) |
Oct 22, 2004 | 15.62 | 15.74 | 15.22 | 15.33 | 329,669 | -0.21(-1.33%) |
Oct 21, 2004 | 15.60 | 15.75 | 15.39 | 15.53 | 359,426 | -0.13(-0.81%) |
Oct 20, 2004 | 15.21 | 15.79 | 15.11 | 15.66 | 425,360 | +0.43(+2.83%) |
Oct 19, 2004 | 15.85 | 15.95 | 15.23 | 15.23 | 296,855 | -0.62(-3.90%) |
Oct 18, 2004 | 15.30 | 15.85 | 15.08 | 15.85 | 527,267 | +0.45(+2.93%) |
Oct 15, 2004 | 15.16 | 15.58 | 15.04 | 15.40 | 255,684 | +0.25(+1.62%) |
Oct 14, 2004 | 15.25 | 15.46 | 15.03 | 15.15 | 273,416 | -0.14(-0.90%) |
Oct 13, 2004 | 15.37 | 15.44 | 15.02 | 15.29 | 273,110 | -0.02(-0.13%) |
Oct 12, 2004 | 15.36 | 15.40 | 15.08 | 15.31 | 300,320 | -0.05(-0.32%) |
Oct 11, 2004 | 15.58 | 15.58 | 15.28 | 15.36 | 317,746 | -0.23(-1.45%) |
Oct 08, 2004 | 15.80 | 15.81 | 15.55 | 15.58 | 276,270 | -0.31(-1.98%) |
Oct 07, 2004 | 15.85 | 16.02 | 15.60 | 15.90 | 761,959 | -0.10(-0.61%) |
Oct 06, 2004 | 15.80 | 15.99 | 15.51 | 15.99 | 338,942 | +0.13(+0.80%) |
Oct 05, 2004 | 15.50 | 15.95 | 15.38 | 15.87 | 711,617 | +0.29(+1.89%) |
Oct 04, 2004 | 15.21 | 15.60 | 14.81 | 15.57 | 1,450,341 | +0.66(+4.41%) |