Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.66 | 18.71 | 18.47 | 18.47 | 522,881 | -0.18(-0.98%) |
Sep 29, 2005 | 18.56 | 18.67 | 18.37 | 18.66 | 406,192 | +0.09(+0.49%) |
Sep 28, 2005 | 18.71 | 18.77 | 18.52 | 18.56 | 271,763 | -0.12(-0.66%) |
Sep 27, 2005 | 18.69 | 18.83 | 18.63 | 18.69 | 236,130 | +0.00(+0.00%) |
Sep 26, 2005 | 18.62 | 18.71 | 18.45 | 18.69 | 351,136 | +0.07(+0.39%) |
Sep 23, 2005 | 18.62 | 18.66 | 18.43 | 18.62 | 350,983 | +0.16(+0.85%) |
Sep 22, 2005 | 18.77 | 18.79 | 18.41 | 18.46 | 476,695 | -0.25(-1.33%) |
Sep 21, 2005 | 18.94 | 19.05 | 18.64 | 18.71 | 378,358 | -0.22(-1.17%) |
Sep 20, 2005 | 18.96 | 19.01 | 18.85 | 18.93 | 330,949 | -0.03(-0.17%) |
Sep 19, 2005 | 19.06 | 19.17 | 18.96 | 18.96 | 204,166 | -0.16(-0.82%) |
Sep 16, 2005 | 19.09 | 19.16 | 18.98 | 19.12 | 528,845 | +0.12(+0.65%) |
Sep 15, 2005 | 19.00 | 19.12 | 18.94 | 19.00 | 739,282 | +0.00(+0.00%) |
Sep 14, 2005 | 19.01 | 19.09 | 18.90 | 19.00 | 556,679 | -0.03(-0.14%) |
Sep 13, 2005 | 19.24 | 19.26 | 19.00 | 19.02 | 352,665 | -0.18(-0.95%) |
Sep 12, 2005 | 19.30 | 19.31 | 19.08 | 19.20 | 444,884 | -0.10(-0.51%) |
Sep 09, 2005 | 19.26 | 19.39 | 19.23 | 19.30 | 542,915 | +0.05(+0.27%) |
Sep 08, 2005 | 19.37 | 19.37 | 19.20 | 19.25 | 522,728 | -0.10(-0.51%) |
Sep 07, 2005 | 19.39 | 19.45 | 19.25 | 19.35 | 428,215 | +0.01(+0.07%) |
Sep 06, 2005 | 19.31 | 19.44 | 19.24 | 19.34 | 320,243 | +0.12(+0.65%) |
Sep 02, 2005 | 19.33 | 19.33 | 19.11 | 19.21 | 384,017 | -0.12(-0.61%) |
Sep 01, 2005 | 19.35 | 19.40 | 19.13 | 19.33 | 553,468 | -0.02(-0.10%) |
Aug 31, 2005 | 18.95 | 19.35 | 18.90 | 19.35 | 623,205 | +0.46(+2.46%) |
Aug 30, 2005 | 18.90 | 19.00 | 18.78 | 18.88 | 439,838 | +0.02(+0.10%) |
Aug 29, 2005 | 18.90 | 18.92 | 18.75 | 18.86 | 401,145 | -0.05(-0.24%) |
Aug 26, 2005 | 18.89 | 19.01 | 18.86 | 18.91 | 581,454 | +0.08(+0.42%) |
Aug 25, 2005 | 18.65 | 18.86 | 18.65 | 18.83 | 293,786 | +0.22(+1.20%) |
Aug 24, 2005 | 18.64 | 18.92 | 18.60 | 18.61 | 430,509 | -0.06(-0.32%) |
Aug 23, 2005 | 18.70 | 18.75 | 18.60 | 18.67 | 342,877 | -0.33(-1.76%) |
Aug 22, 2005 | 18.81 | 19.05 | 18.79 | 19.00 | 554,538 | +0.25(+1.36%) |
Aug 19, 2005 | 18.75 | 18.85 | 18.62 | 18.75 | 401,757 | -0.01(-0.03%) |
Aug 18, 2005 | 18.77 | 18.90 | 18.64 | 18.75 | 533,739 | -0.03(-0.14%) |
Aug 17, 2005 | 19.08 | 19.08 | 18.77 | 18.78 | 515,234 | -0.29(-1.54%) |
Aug 16, 2005 | 19.13 | 19.24 | 19.03 | 19.07 | 344,407 | -0.12(-0.61%) |
Aug 15, 2005 | 19.26 | 19.39 | 19.18 | 19.19 | 321,467 | -0.07(-0.34%) |
Aug 12, 2005 | 19.13 | 19.32 | 19.10 | 19.26 | 316,267 | +0.14(+0.75%) |
Aug 11, 2005 | 19.09 | 19.28 | 19.00 | 19.11 | 372,088 | +0.05(+0.27%) |
Aug 10, 2005 | 18.92 | 19.28 | 18.86 | 19.06 | 516,305 | +0.26(+1.36%) |
Aug 09, 2005 | 19.06 | 19.06 | 18.64 | 18.81 | 860,559 | +0.33(+1.77%) |
Aug 08, 2005 | 18.86 | 19.07 | 18.47 | 18.48 | 758,093 | -0.39(-2.05%) |
Aug 05, 2005 | 19.17 | 19.17 | 18.74 | 18.86 | 279,257 | -0.27(-1.43%) |
Aug 04, 2005 | 19.31 | 19.32 | 19.07 | 19.14 | 329,113 | -0.25(-1.31%) |
Aug 03, 2005 | 19.46 | 19.60 | 19.26 | 19.39 | 285,374 | -0.07(-0.34%) |
Aug 02, 2005 | 19.07 | 19.47 | 19.07 | 19.46 | 302,044 | +0.44(+2.30%) |
Aug 01, 2005 | 19.14 | 19.27 | 19.01 | 19.02 | 325,290 | -0.05(-0.24%) |
Jul 29, 2005 | 19.17 | 19.26 | 19.07 | 19.07 | 317,643 | -0.22(-1.15%) |
Jul 28, 2005 | 18.96 | 19.35 | 18.96 | 19.29 | 247,905 | +0.33(+1.72%) |
Jul 27, 2005 | 19.02 | 19.07 | 18.92 | 18.96 | 292,409 | -0.02(-0.10%) |
Jul 26, 2005 | 19.00 | 19.03 | 18.90 | 18.98 | 245,459 | +0.03(+0.17%) |
Jul 25, 2005 | 18.87 | 19.01 | 18.85 | 18.95 | 296,386 | +0.10(+0.52%) |
Jul 22, 2005 | 18.70 | 18.86 | 18.70 | 18.85 | 284,457 | +0.15(+0.80%) |
Jul 21, 2005 | 18.94 | 18.94 | 18.65 | 18.70 | 191,626 | -0.22(-1.17%) |
Jul 20, 2005 | 18.86 | 18.96 | 18.77 | 18.92 | 152,781 | -0.01(-0.03%) |
Jul 19, 2005 | 19.01 | 19.01 | 18.83 | 18.93 | 375,299 | +0.00(+0.00%) |
Jul 18, 2005 | 18.92 | 18.98 | 18.83 | 18.93 | 261,364 | +0.03(+0.17%) |
Jul 15, 2005 | 18.88 | 18.97 | 18.80 | 18.90 | 244,847 | +0.02(+0.10%) |
Jul 14, 2005 | 19.22 | 19.24 | 18.86 | 18.88 | 267,787 | -0.22(-1.16%) |
Jul 13, 2005 | 19.13 | 19.17 | 19.02 | 19.10 | 233,071 | -0.03(-0.14%) |
Jul 12, 2005 | 19.00 | 19.20 | 18.81 | 19.13 | 572,125 | +0.13(+0.69%) |
Jul 11, 2005 | 19.24 | 19.26 | 18.97 | 19.00 | 502,999 | -0.24(-1.26%) |
Jul 08, 2005 | 19.23 | 19.28 | 19.08 | 19.24 | 356,336 | +0.05(+0.24%) |
Jul 07, 2005 | 18.83 | 19.20 | 18.74 | 19.19 | 506,823 | +0.27(+1.45%) |
Jul 06, 2005 | 19.08 | 19.08 | 18.90 | 18.92 | 401,298 | -0.12(-0.65%) |
Jul 05, 2005 | 19.03 | 19.08 | 18.96 | 19.04 | 238,424 | +0.01(+0.07%) |
Jul 01, 2005 | 18.90 | 19.03 | 18.86 | 19.03 | 641,405 | +0.20(+1.04%) |
Jun 30, 2005 | 18.71 | 18.91 | 18.67 | 18.83 | 504,987 | +0.16(+0.88%) |
Jun 29, 2005 | 18.80 | 18.86 | 18.64 | 18.67 | 516,457 | -0.10(-0.52%) |
Jun 28, 2005 | 18.73 | 18.81 | 18.68 | 18.77 | 449,472 | +0.13(+0.70%) |
Jun 27, 2005 | 18.64 | 18.71 | 18.60 | 18.64 | 623,358 | +0.00(+0.00%) |
Jun 24, 2005 | 18.71 | 18.71 | 18.33 | 18.64 | 3,802,091 | -0.08(-0.42%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.60 | 18.71 | 618,312 | +0.01(+0.04%) |
Jun 22, 2005 | 18.67 | 18.72 | 18.60 | 18.71 | 568,914 | +0.07(+0.39%) |
Jun 21, 2005 | 18.71 | 18.78 | 18.60 | 18.64 | 496,729 | -0.06(-0.31%) |
Jun 20, 2005 | 18.69 | 18.78 | 18.64 | 18.69 | 592,924 | +0.01(+0.03%) |
Jun 17, 2005 | 18.89 | 18.90 | 18.68 | 18.69 | 824,619 | -0.19(-1.00%) |
Jun 16, 2005 | 18.67 | 18.88 | 18.60 | 18.88 | 402,828 | +0.21(+1.12%) |
Jun 15, 2005 | 18.79 | 18.81 | 18.60 | 18.67 | 558,514 | -0.12(-0.63%) |
Jun 14, 2005 | 18.80 | 18.88 | 18.72 | 18.79 | 321,008 | -0.01(-0.07%) |
Jun 13, 2005 | 18.59 | 18.82 | 18.58 | 18.80 | 433,414 | +0.22(+1.20%) |
Jun 10, 2005 | 18.64 | 18.70 | 18.50 | 18.58 | 238,882 | -0.05(-0.25%) |
Jun 09, 2005 | 18.47 | 18.67 | 18.33 | 18.62 | 338,442 | +0.21(+1.14%) |
Jun 08, 2005 | 18.57 | 18.67 | 18.41 | 18.41 | 329,878 | -0.12(-0.67%) |
Jun 07, 2005 | 18.54 | 18.96 | 18.54 | 18.54 | 610,665 | +0.05(+0.28%) |
Jun 06, 2005 | 18.52 | 18.62 | 18.35 | 18.49 | 599,042 | -0.05(-0.25%) |
Jun 03, 2005 | 18.61 | 18.83 | 18.39 | 18.53 | 544,903 | -0.14(-0.77%) |
Jun 02, 2005 | 18.67 | 18.71 | 18.59 | 18.67 | 377,899 | +0.02(+0.11%) |
Jun 01, 2005 | 18.50 | 18.75 | 18.44 | 18.66 | 415,674 | +0.16(+0.85%) |
May 31, 2005 | 18.29 | 18.50 | 18.29 | 18.50 | 562,644 | +0.21(+1.14%) |
May 27, 2005 | 18.15 | 18.36 | 18.14 | 18.29 | 530,833 | +0.13(+0.72%) |
May 26, 2005 | 17.95 | 18.21 | 17.95 | 18.16 | 261,975 | +0.21(+1.17%) |
May 25, 2005 | 17.96 | 18.09 | 17.81 | 17.95 | 471,954 | +0.00(+0.00%) |
May 24, 2005 | 17.85 | 18.02 | 17.84 | 17.95 | 569,373 | +0.01(+0.07%) |
May 23, 2005 | 18.01 | 18.01 | 17.83 | 17.94 | 548,880 | -0.24(-1.33%) |
May 20, 2005 | 18.22 | 18.30 | 18.09 | 18.18 | 716,648 | -0.03(-0.14%) |
May 19, 2005 | 18.36 | 18.43 | 18.15 | 18.20 | 410,474 | -0.07(-0.36%) |
May 18, 2005 | 18.29 | 18.38 | 18.15 | 18.27 | 466,448 | +0.05(+0.25%) |
May 17, 2005 | 18.09 | 18.27 | 17.92 | 18.22 | 428,826 | +0.15(+0.83%) |
May 16, 2005 | 17.54 | 18.13 | 17.49 | 18.07 | 721,542 | +0.59(+3.37%) |
May 13, 2005 | 17.63 | 17.68 | 17.36 | 17.48 | 541,692 | -0.12(-0.71%) |
May 12, 2005 | 17.96 | 18.05 | 17.55 | 17.61 | 548,115 | -0.35(-1.97%) |
May 11, 2005 | 17.79 | 18.01 | 17.74 | 17.96 | 591,548 | +0.27(+1.52%) |
May 10, 2005 | 17.70 | 17.75 | 17.50 | 17.69 | 567,996 | -0.17(-0.95%) |
May 09, 2005 | 17.56 | 17.86 | 17.46 | 17.86 | 321,314 | +0.37(+2.13%) |
May 06, 2005 | 17.62 | 17.65 | 17.47 | 17.49 | 277,728 | -0.03(-0.19%) |
May 05, 2005 | 17.57 | 17.65 | 17.40 | 17.52 | 472,107 | -0.01(-0.04%) |
May 04, 2005 | 17.30 | 17.53 | 17.21 | 17.53 | 501,470 | +0.34(+1.98%) |
May 03, 2005 | 17.30 | 17.36 | 17.07 | 17.19 | 489,235 | -0.10(-0.60%) |
May 02, 2005 | 17.13 | 17.33 | 17.10 | 17.30 | 504,223 | +0.10(+0.57%) |
Apr 29, 2005 | 17.03 | 17.21 | 16.90 | 17.20 | 499,941 | +0.24(+1.39%) |
Apr 28, 2005 | 17.18 | 17.18 | 16.88 | 16.96 | 652,110 | -0.22(-1.26%) |
Apr 27, 2005 | 17.24 | 17.36 | 16.67 | 17.18 | 601,030 | -0.01(-0.08%) |
Apr 26, 2005 | 17.52 | 17.52 | 17.13 | 17.19 | 602,865 | -0.37(-2.09%) |
Apr 25, 2005 | 17.64 | 17.67 | 17.41 | 17.56 | 477,918 | -0.08(-0.45%) |
Apr 22, 2005 | 17.62 | 17.71 | 17.34 | 17.64 | 815,290 | -0.08(-0.48%) |
Apr 21, 2005 | 17.66 | 17.82 | 17.52 | 17.72 | 489,082 | +0.22(+1.27%) |
Apr 20, 2005 | 17.82 | 17.83 | 17.49 | 17.50 | 539,856 | -0.29(-1.65%) |
Apr 19, 2005 | 17.59 | 17.80 | 17.54 | 17.79 | 531,292 | +0.18(+1.00%) |
Apr 18, 2005 | 17.49 | 17.68 | 17.26 | 17.62 | 602,865 | +0.06(+0.33%) |
Apr 15, 2005 | 17.65 | 17.82 | 17.52 | 17.56 | 764,058 | -0.07(-0.37%) |
Apr 14, 2005 | 17.84 | 17.91 | 17.62 | 17.62 | 540,009 | -0.16(-0.88%) |
Apr 13, 2005 | 17.98 | 18.03 | 17.75 | 17.78 | 362,147 | -0.31(-1.70%) |
Apr 12, 2005 | 17.71 | 18.10 | 17.62 | 18.09 | 578,090 | +0.38(+2.14%) |
Apr 11, 2005 | 17.92 | 17.93 | 17.69 | 17.71 | 373,617 | -0.09(-0.48%) |
Apr 08, 2005 | 17.98 | 18.01 | 17.77 | 17.79 | 347,618 | -0.19(-1.05%) |
Apr 07, 2005 | 17.89 | 18.05 | 17.86 | 17.98 | 325,137 | +0.10(+0.55%) |
Apr 06, 2005 | 17.94 | 18.15 | 17.88 | 17.88 | 407,416 | -0.06(-0.33%) |
Apr 05, 2005 | 17.88 | 18.03 | 17.79 | 17.94 | 608,830 | +0.13(+0.73%) |
Apr 04, 2005 | 17.60 | 17.81 | 17.49 | 17.81 | 406,804 | +0.20(+1.15%) |
Apr 01, 2005 | 17.75 | 17.84 | 17.48 | 17.61 | 566,926 | -0.05(-0.26%) |
Mar 31, 2005 | 17.69 | 17.82 | 17.54 | 17.65 | 554,079 | -0.06(-0.33%) |
Mar 30, 2005 | 17.52 | 17.75 | 17.52 | 17.71 | 354,195 | +0.19(+1.08%) |
Mar 29, 2005 | 17.85 | 18.01 | 17.52 | 17.52 | 663,580 | -0.39(-2.19%) |
Mar 28, 2005 | 17.75 | 17.95 | 17.73 | 17.92 | 533,892 | +0.20(+1.14%) |
Mar 24, 2005 | 17.71 | 17.84 | 17.71 | 17.71 | 346,701 | +0.07(+0.37%) |
Mar 23, 2005 | 17.69 | 17.77 | 17.46 | 17.65 | 662,968 | +0.07(+0.37%) |
Mar 22, 2005 | 17.82 | 18.03 | 17.57 | 17.58 | 463,848 | -0.31(-1.75%) |
Mar 21, 2005 | 18.05 | 18.05 | 17.82 | 17.90 | 343,336 | -0.13(-0.73%) |
Mar 18, 2005 | 18.07 | 18.11 | 17.82 | 18.03 | 988,259 | -0.01(-0.04%) |
Mar 17, 2005 | 18.08 | 18.12 | 17.94 | 18.03 | 431,273 | +0.02(+0.11%) |
Mar 16, 2005 | 18.05 | 18.21 | 17.95 | 18.01 | 476,695 | -0.08(-0.43%) |
Mar 15, 2005 | 18.55 | 18.60 | 18.08 | 18.09 | 472,871 | -0.29(-1.60%) |
Mar 14, 2005 | 18.18 | 18.44 | 18.18 | 18.39 | 336,607 | +0.21(+1.15%) |
Mar 11, 2005 | 18.37 | 18.37 | 18.07 | 18.18 | 432,497 | -0.10(-0.57%) |
Mar 10, 2005 | 18.28 | 18.32 | 18.11 | 18.28 | 537,562 | +0.07(+0.36%) |
Mar 09, 2005 | 18.38 | 18.43 | 18.20 | 18.22 | 613,418 | -0.16(-0.89%) |
Mar 08, 2005 | 18.42 | 18.50 | 18.33 | 18.38 | 352,665 | -0.10(-0.57%) |
Mar 07, 2005 | 18.47 | 18.56 | 18.37 | 18.49 | 599,654 | +0.11(+0.61%) |
Mar 04, 2005 | 18.31 | 18.44 | 18.26 | 18.37 | 505,599 | +0.20(+1.08%) |
Mar 03, 2005 | 18.13 | 18.27 | 18.05 | 18.18 | 458,037 | +0.09(+0.51%) |
Mar 02, 2005 | 18.11 | 18.26 | 18.00 | 18.09 | 382,029 | -0.04(-0.22%) |
Mar 01, 2005 | 18.09 | 18.26 | 18.01 | 18.13 | 430,967 | +0.10(+0.54%) |
Feb 28, 2005 | 18.23 | 18.24 | 17.92 | 18.03 | 544,291 | -0.16(-0.90%) |
Feb 25, 2005 | 17.87 | 18.24 | 17.86 | 18.19 | 499,788 | +0.33(+1.83%) |
Feb 24, 2005 | 17.95 | 17.97 | 17.79 | 17.86 | 690,496 | -0.03(-0.15%) |
Feb 23, 2005 | 17.94 | 18.07 | 17.81 | 17.89 | 1,033,068 | -0.17(-0.94%) |
Feb 22, 2005 | 18.60 | 18.60 | 18.05 | 18.06 | 918,521 | -0.48(-2.57%) |
Feb 18, 2005 | 18.71 | 18.71 | 18.26 | 18.54 | 734,083 | -0.11(-0.60%) |
Feb 17, 2005 | 19.06 | 19.06 | 18.62 | 18.65 | 666,333 | -0.37(-1.96%) |
Feb 16, 2005 | 18.77 | 19.04 | 18.66 | 19.02 | 1,095,924 | +0.30(+1.61%) |
Feb 15, 2005 | 18.85 | 18.90 | 18.69 | 18.72 | 778,280 | -0.12(-0.66%) |
Feb 14, 2005 | 18.83 | 18.90 | 18.79 | 18.84 | 681,167 | -0.07(-0.38%) |
Feb 11, 2005 | 18.70 | 18.92 | 18.58 | 18.92 | 697,990 | +0.27(+1.44%) |
Feb 10, 2005 | 18.52 | 18.71 | 18.52 | 18.65 | 579,007 | +0.14(+0.74%) |
Feb 09, 2005 | 18.86 | 18.86 | 18.45 | 18.51 | 698,296 | -0.13(-0.70%) |
Feb 08, 2005 | 18.40 | 18.67 | 18.35 | 18.64 | 566,161 | +0.27(+1.50%) |
Feb 07, 2005 | 18.67 | 18.77 | 18.31 | 18.37 | 612,194 | -0.31(-1.65%) |
Feb 04, 2005 | 18.58 | 18.73 | 18.52 | 18.67 | 616,170 | +0.17(+0.92%) |
Feb 03, 2005 | 18.46 | 18.50 | 18.25 | 18.50 | 384,170 | +0.07(+0.39%) |
Feb 02, 2005 | 18.16 | 18.43 | 18.13 | 18.43 | 642,475 | +0.20(+1.11%) |
Feb 01, 2005 | 17.79 | 18.23 | 17.79 | 18.23 | 800,303 | +0.12(+0.65%) |
Jan 31, 2005 | 17.92 | 18.11 | 17.88 | 18.11 | 400,686 | +0.26(+1.47%) |
Jan 28, 2005 | 17.88 | 17.92 | 17.76 | 17.85 | 518,599 | -0.02(-0.11%) |
Jan 27, 2005 | 17.94 | 17.98 | 17.77 | 17.87 | 426,991 | +0.03(+0.18%) |
Jan 26, 2005 | 17.71 | 17.85 | 17.61 | 17.84 | 356,794 | +0.26(+1.45%) |
Jan 25, 2005 | 17.72 | 17.79 | 17.53 | 17.58 | 553,315 | -0.07(-0.41%) |
Jan 24, 2005 | 17.68 | 17.74 | 17.56 | 17.65 | 461,707 | +0.07(+0.41%) |
Jan 21, 2005 | 17.60 | 17.69 | 17.48 | 17.58 | 467,672 | +0.01(+0.07%) |
Jan 20, 2005 | 17.59 | 17.68 | 17.41 | 17.57 | 458,496 | -0.08(-0.44%) |
Jan 19, 2005 | 17.81 | 17.87 | 17.60 | 17.65 | 460,484 | -0.13(-0.74%) |
Jan 18, 2005 | 17.65 | 17.79 | 17.54 | 17.78 | 428,673 | +0.22(+1.27%) |
Jan 14, 2005 | 17.21 | 17.56 | 17.20 | 17.56 | 581,607 | +0.34(+1.97%) |
Jan 13, 2005 | 17.31 | 17.31 | 17.12 | 17.22 | 681,014 | -0.01(-0.04%) |
Jan 12, 2005 | 17.33 | 17.33 | 17.11 | 17.22 | 463,542 | -0.01(-0.08%) |
Jan 11, 2005 | 17.12 | 17.28 | 16.94 | 17.24 | 762,222 | +0.11(+0.65%) |
Jan 10, 2005 | 17.20 | 17.35 | 17.06 | 17.12 | 543,986 | -0.05(-0.27%) |
Jan 07, 2005 | 17.42 | 17.43 | 17.05 | 17.17 | 661,439 | -0.12(-0.68%) |
Jan 06, 2005 | 17.43 | 17.43 | 17.24 | 17.29 | 630,546 | -0.04(-0.23%) |
Jan 05, 2005 | 17.52 | 17.52 | 17.27 | 17.33 | 784,551 | -0.12(-0.67%) |
Jan 04, 2005 | 17.39 | 17.60 | 17.33 | 17.45 | 752,740 | +0.05(+0.26%) |
Jan 03, 2005 | 17.92 | 17.93 | 17.38 | 17.40 | 856,430 | -0.48(-2.71%) |
Dec 31, 2004 | 17.90 | 18.00 | 17.82 | 17.88 | 275,281 | +0.03(+0.15%) |
Dec 30, 2004 | 17.94 | 18.04 | 17.86 | 17.86 | 279,104 | -0.08(-0.44%) |
Dec 29, 2004 | 17.92 | 17.98 | 17.84 | 17.94 | 373,005 | +0.03(+0.18%) |
Dec 28, 2004 | 17.67 | 17.92 | 17.67 | 17.90 | 376,982 | +0.24(+1.33%) |
Dec 27, 2004 | 17.93 | 17.98 | 17.67 | 17.67 | 357,865 | -0.22(-1.21%) |
Dec 23, 2004 | 17.75 | 18.04 | 17.71 | 17.88 | 420,415 | +0.13(+0.74%) |
Dec 22, 2004 | 17.82 | 17.98 | 17.75 | 17.75 | 337,984 | -0.10(-0.55%) |
Dec 21, 2004 | 17.65 | 17.91 | 17.65 | 17.85 | 426,685 | +0.23(+1.30%) |
Dec 20, 2004 | 17.69 | 17.75 | 17.57 | 17.62 | 377,593 | -0.03(-0.19%) |
Dec 17, 2004 | 17.52 | 17.70 | 17.49 | 17.65 | 663,427 | +0.08(+0.45%) |
Dec 16, 2004 | 17.69 | 17.69 | 17.52 | 17.58 | 424,391 | -0.10(-0.59%) |
Dec 15, 2004 | 17.79 | 17.79 | 17.57 | 17.68 | 490,918 | +0.05(+0.26%) |
Dec 14, 2004 | 17.62 | 17.75 | 17.54 | 17.64 | 450,237 | -0.01(-0.07%) |
Dec 13, 2004 | 17.65 | 17.71 | 17.39 | 17.65 | 696,155 | +0.08(+0.45%) |
Dec 10, 2004 | 17.52 | 17.65 | 17.43 | 17.57 | 395,028 | +0.03(+0.15%) |
Dec 09, 2004 | 17.58 | 17.64 | 17.43 | 17.54 | 1,047,291 | -0.03(-0.19%) |
Dec 08, 2004 | 17.46 | 17.60 | 17.41 | 17.58 | 653,028 | +0.05(+0.26%) |
Dec 07, 2004 | 17.60 | 17.64 | 17.43 | 17.53 | 1,094,242 | +0.07(+0.37%) |
Dec 06, 2004 | 17.32 | 17.52 | 17.17 | 17.47 | 545,974 | +0.14(+0.83%) |
Dec 03, 2004 | 17.33 | 17.35 | 17.17 | 17.32 | 488,318 | -0.10(-0.60%) |
Dec 02, 2004 | 17.43 | 17.52 | 17.27 | 17.43 | 616,323 | -0.16(-0.93%) |
Dec 01, 2004 | 17.59 | 17.59 | 17.35 | 17.59 | 550,562 | -0.06(-0.33%) |
Nov 30, 2004 | 17.56 | 17.69 | 17.50 | 17.65 | 451,613 | +0.10(+0.56%) |
Nov 29, 2004 | 17.62 | 17.64 | 17.42 | 17.55 | 632,534 | +0.01(+0.04%) |
Nov 26, 2004 | 17.60 | 17.69 | 17.53 | 17.54 | 160,733 | -0.04(-0.22%) |
Nov 24, 2004 | 17.58 | 17.64 | 17.46 | 17.58 | 355,265 | +0.06(+0.34%) |
Nov 23, 2004 | 17.15 | 17.52 | 17.09 | 17.52 | 1,077,878 | +0.49(+2.88%) |
Nov 22, 2004 | 17.06 | 17.18 | 16.99 | 17.03 | 941,308 | -0.12(-0.69%) |
Nov 19, 2004 | 17.39 | 17.39 | 17.14 | 17.15 | 597,360 | -0.17(-0.98%) |
Nov 18, 2004 | 17.35 | 17.39 | 17.24 | 17.32 | 485,106 | +0.03(+0.19%) |
Nov 17, 2004 | 17.21 | 17.46 | 17.15 | 17.29 | 744,941 | +0.14(+0.84%) |
Nov 16, 2004 | 17.49 | 17.49 | 17.12 | 17.14 | 686,520 | -0.31(-1.80%) |
Nov 15, 2004 | 17.48 | 17.48 | 17.32 | 17.46 | 624,123 | -0.03(-0.15%) |
Nov 12, 2004 | 17.23 | 17.48 | 17.13 | 17.48 | 457,884 | +0.24(+1.40%) |
Nov 11, 2004 | 17.26 | 17.28 | 17.03 | 17.24 | 633,605 | -0.01(-0.08%) |
Nov 10, 2004 | 17.20 | 17.39 | 17.10 | 17.26 | 798,009 | +0.24(+1.38%) |
Nov 09, 2004 | 16.88 | 17.07 | 16.87 | 17.02 | 386,769 | +0.14(+0.85%) |
Nov 08, 2004 | 17.00 | 17.07 | 16.88 | 16.88 | 583,901 | -0.13(-0.77%) |
Nov 05, 2004 | 17.21 | 17.26 | 16.94 | 17.01 | 592,466 | -0.14(-0.80%) |
Nov 04, 2004 | 16.90 | 17.14 | 16.84 | 17.14 | 663,886 | +0.26(+1.51%) |
Nov 03, 2004 | 16.72 | 16.95 | 16.65 | 16.89 | 630,240 | +0.30(+1.81%) |
Nov 02, 2004 | 16.74 | 16.87 | 16.45 | 16.59 | 686,673 | -0.17(-1.01%) |
Nov 01, 2004 | 16.88 | 16.88 | 16.55 | 16.76 | 962,872 | -0.12(-0.70%) |
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,426 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,400 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.43 | 16.57 | 851,077 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,355 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,145 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,257 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,758 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,021 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,716 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,481 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.09 | 16.44 | 971,436 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,587 | -0.05(-0.32%) |
Oct 13, 2004 | 16.94 | 16.94 | 16.50 | 16.52 | 391,663 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,854 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,881 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,186 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,075 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,076 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,769 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,378 | -0.04(-0.23%) |