Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.03 | 14.48 | 13.89 | 14.48 | 493,841 | +0.45(+3.21%) |
Sep 29, 2005 | 14.12 | 14.12 | 13.93 | 14.03 | 239,532 | -0.09(-0.61%) |
Sep 28, 2005 | 14.38 | 14.38 | 14.00 | 14.12 | 449,282 | -0.13(-0.91%) |
Sep 27, 2005 | 14.15 | 14.41 | 13.96 | 14.25 | 318,491 | +0.12(+0.86%) |
Sep 26, 2005 | 14.27 | 14.42 | 13.92 | 14.13 | 319,184 | -0.10(-0.73%) |
Sep 23, 2005 | 14.23 | 14.29 | 13.96 | 14.23 | 229,489 | +0.08(+0.55%) |
Sep 22, 2005 | 14.08 | 14.24 | 13.93 | 14.15 | 230,874 | +0.08(+0.55%) |
Sep 21, 2005 | 14.40 | 14.40 | 13.83 | 14.08 | 558,716 | -0.32(-2.23%) |
Sep 20, 2005 | 14.70 | 14.92 | 14.38 | 14.40 | 349,775 | -0.35(-2.35%) |
Sep 19, 2005 | 14.94 | 15.03 | 14.59 | 14.74 | 631,211 | -0.17(-1.16%) |
Sep 16, 2005 | 14.83 | 15.33 | 14.81 | 14.92 | 1,184,387 | +0.14(+0.94%) |
Sep 15, 2005 | 15.46 | 15.46 | 14.66 | 14.78 | 1,021,043 | -0.35(-2.29%) |
Sep 14, 2005 | 15.33 | 15.44 | 15.09 | 15.13 | 592,078 | -0.25(-1.63%) |
Sep 13, 2005 | 15.35 | 15.54 | 15.25 | 15.38 | 493,379 | +0.04(+0.28%) |
Sep 12, 2005 | 15.46 | 15.59 | 15.16 | 15.33 | 759,462 | -0.13(-0.84%) |
Sep 09, 2005 | 15.55 | 15.84 | 15.29 | 15.46 | 3,120,502 | -0.39(-2.46%) |
Sep 08, 2005 | 15.16 | 15.86 | 15.15 | 15.85 | 812,217 | +0.75(+4.99%) |
Sep 07, 2005 | 15.07 | 15.12 | 14.97 | 15.10 | 357,394 | +0.01(+0.06%) |
Sep 06, 2005 | 14.90 | 15.09 | 14.78 | 15.09 | 460,248 | +0.38(+2.59%) |
Sep 02, 2005 | 14.89 | 14.97 | 14.67 | 14.71 | 140,949 | -0.18(-1.22%) |
Sep 01, 2005 | 15.06 | 15.13 | 14.85 | 14.89 | 307,756 | -0.17(-1.15%) |
Aug 31, 2005 | 14.53 | 15.10 | 14.48 | 15.06 | 498,920 | +0.55(+3.76%) |
Aug 30, 2005 | 14.83 | 14.85 | 14.38 | 14.52 | 548,212 | -0.38(-2.56%) |
Aug 29, 2005 | 14.78 | 14.98 | 14.73 | 14.90 | 243,457 | +0.13(+0.88%) |
Aug 26, 2005 | 15.19 | 15.22 | 14.77 | 14.77 | 280,397 | -0.41(-2.68%) |
Aug 25, 2005 | 15.03 | 15.23 | 15.01 | 15.18 | 353,469 | +0.16(+1.04%) |
Aug 24, 2005 | 14.82 | 15.30 | 14.81 | 15.02 | 523,046 | +0.16(+1.05%) |
Aug 23, 2005 | 14.79 | 15.06 | 14.74 | 14.87 | 409,225 | +0.16(+1.12%) |
Aug 22, 2005 | 14.45 | 14.70 | 14.32 | 14.70 | 292,287 | +0.25(+1.74%) |
Aug 19, 2005 | 14.55 | 14.55 | 14.37 | 14.45 | 261,234 | -0.15(-1.01%) |
Aug 18, 2005 | 14.77 | 14.79 | 14.50 | 14.60 | 277,165 | -0.09(-0.59%) |
Aug 17, 2005 | 14.74 | 14.94 | 14.65 | 14.68 | 342,733 | -0.14(-0.94%) |
Aug 16, 2005 | 15.26 | 15.26 | 14.81 | 14.82 | 385,907 | -0.36(-2.40%) |
Aug 15, 2005 | 15.22 | 15.32 | 15.08 | 15.19 | 445,819 | -0.03(-0.23%) |
Aug 12, 2005 | 15.16 | 15.28 | 15.01 | 15.22 | 369,053 | +0.06(+0.40%) |
Aug 11, 2005 | 15.03 | 15.17 | 14.88 | 15.16 | 595,425 | +0.01(+0.06%) |
Aug 10, 2005 | 14.73 | 15.28 | 14.72 | 15.15 | 1,138,558 | +0.56(+3.86%) |
Aug 09, 2005 | 13.90 | 14.64 | 13.88 | 14.59 | 1,037,089 | +1.12(+8.30%) |
Aug 08, 2005 | 13.64 | 13.65 | 13.38 | 13.47 | 366,629 | -0.02(-0.13%) |
Aug 05, 2005 | 13.47 | 13.51 | 13.26 | 13.49 | 445,472 | -0.01(-0.06%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.43 | 13.50 | 465,674 | -0.11(-0.83%) |
Aug 03, 2005 | 13.59 | 13.67 | 13.43 | 13.61 | 849,734 | +0.02(+0.13%) |
Aug 02, 2005 | 13.22 | 13.63 | 13.13 | 13.59 | 759,231 | +0.37(+2.82%) |
Aug 01, 2005 | 13.00 | 13.25 | 12.88 | 13.22 | 701,281 | +0.22(+1.67%) |
Jul 29, 2005 | 12.99 | 13.06 | 12.82 | 13.00 | 341,810 | +0.02(+0.13%) |
Jul 28, 2005 | 12.99 | 13.04 | 12.92 | 12.99 | 320,684 | -0.01(-0.07%) |
Jul 27, 2005 | 13.00 | 13.03 | 12.90 | 12.99 | 295,981 | +0.08(+0.60%) |
Jul 26, 2005 | 12.87 | 13.03 | 12.73 | 12.92 | 341,001 | +0.13(+1.02%) |
Jul 25, 2005 | 12.91 | 13.09 | 12.61 | 12.79 | 416,613 | -0.15(-1.14%) |
Jul 22, 2005 | 12.57 | 12.95 | 12.57 | 12.93 | 362,819 | +0.36(+2.89%) |
Jul 21, 2005 | 12.73 | 12.86 | 12.40 | 12.57 | 213,212 | -0.15(-1.16%) |
Jul 20, 2005 | 12.69 | 12.79 | 12.55 | 12.72 | 225,910 | +0.06(+0.48%) |
Jul 19, 2005 | 12.52 | 12.80 | 12.47 | 12.66 | 288,708 | +0.26(+2.10%) |
Jul 18, 2005 | 12.60 | 12.69 | 12.40 | 12.40 | 294,480 | -0.16(-1.31%) |
Jul 15, 2005 | 12.52 | 12.59 | 12.36 | 12.56 | 107,010 | +0.05(+0.42%) |
Jul 14, 2005 | 12.73 | 12.97 | 12.40 | 12.51 | 160,573 | -0.09(-0.69%) |
Jul 13, 2005 | 12.57 | 12.81 | 12.32 | 12.60 | 214,367 | +0.05(+0.41%) |
Jul 12, 2005 | 12.65 | 12.70 | 12.44 | 12.54 | 193,242 | -0.13(-1.02%) |
Jul 11, 2005 | 12.58 | 12.83 | 12.44 | 12.67 | 397,104 | +0.10(+0.76%) |
Jul 08, 2005 | 12.17 | 12.65 | 12.17 | 12.58 | 268,045 | +0.46(+3.79%) |
Jul 07, 2005 | 11.93 | 12.28 | 11.82 | 12.12 | 337,769 | -0.15(-1.20%) |
Jul 06, 2005 | 12.52 | 12.52 | 12.21 | 12.27 | 455,400 | -0.28(-2.21%) |
Jul 05, 2005 | 12.11 | 12.54 | 12.09 | 12.54 | 432,890 | +0.48(+3.95%) |
Jul 01, 2005 | 11.89 | 12.11 | 11.89 | 12.07 | 214,482 | +0.20(+1.68%) |
Jun 30, 2005 | 11.99 | 12.08 | 11.85 | 11.87 | 415,805 | -0.07(-0.58%) |
Jun 29, 2005 | 12.13 | 12.13 | 11.80 | 11.94 | 193,011 | -0.04(-0.36%) |
Jun 28, 2005 | 11.87 | 12.03 | 11.85 | 11.98 | 246,343 | +0.12(+1.02%) |
Jun 27, 2005 | 12.10 | 12.10 | 11.81 | 11.86 | 277,742 | -0.27(-2.21%) |
Jun 24, 2005 | 12.11 | 12.30 | 11.95 | 12.13 | 576,955 | +0.02(+0.14%) |
Jun 23, 2005 | 12.08 | 12.30 | 12.02 | 12.11 | 425,502 | +0.03(+0.22%) |
Jun 22, 2005 | 11.90 | 12.18 | 11.90 | 12.08 | 328,072 | +0.23(+1.90%) |
Jun 21, 2005 | 11.74 | 11.98 | 11.74 | 11.86 | 269,084 | +0.15(+1.26%) |
Jun 20, 2005 | 11.97 | 12.02 | 11.67 | 11.71 | 371,131 | -0.35(-2.87%) |
Jun 17, 2005 | 12.00 | 12.21 | 11.95 | 12.06 | 421,577 | +0.10(+0.87%) |
Jun 16, 2005 | 12.02 | 12.13 | 11.82 | 11.95 | 357,394 | -0.05(-0.43%) |
Jun 15, 2005 | 12.21 | 12.21 | 11.95 | 12.01 | 387,754 | -0.15(-1.21%) |
Jun 14, 2005 | 12.21 | 12.38 | 12.14 | 12.15 | 339,616 | -0.09(-0.71%) |
Jun 13, 2005 | 12.33 | 12.44 | 12.14 | 12.24 | 324,725 | -0.10(-0.84%) |
Jun 10, 2005 | 12.13 | 12.70 | 11.97 | 12.34 | 743,532 | +0.23(+1.93%) |
Jun 09, 2005 | 12.13 | 12.14 | 11.89 | 12.11 | 233,414 | -0.02(-0.14%) |
Jun 08, 2005 | 12.21 | 12.30 | 12.04 | 12.13 | 450,552 | -0.08(-0.64%) |
Jun 07, 2005 | 12.05 | 12.28 | 12.04 | 12.21 | 364,204 | +0.16(+1.29%) |
Jun 06, 2005 | 12.04 | 12.20 | 11.95 | 12.05 | 349,544 | +0.10(+0.80%) |
Jun 03, 2005 | 12.17 | 12.22 | 11.94 | 11.95 | 223,255 | -0.29(-2.34%) |
Jun 02, 2005 | 12.32 | 12.43 | 12.07 | 12.24 | 298,751 | -0.08(-0.63%) |
Jun 01, 2005 | 12.17 | 12.47 | 12.15 | 12.32 | 423,770 | +0.16(+1.35%) |
May 31, 2005 | 12.00 | 12.28 | 11.89 | 12.15 | 496,265 | +0.11(+0.94%) |
May 27, 2005 | 12.21 | 12.26 | 12.02 | 12.04 | 279,358 | -0.21(-1.70%) |
May 26, 2005 | 11.95 | 12.28 | 11.95 | 12.25 | 480,681 | +0.29(+2.46%) |
May 25, 2005 | 12.24 | 12.34 | 11.92 | 11.95 | 479,642 | -0.31(-2.54%) |
May 24, 2005 | 12.26 | 12.55 | 11.95 | 12.27 | 789,129 | +0.00(+0.00%) |
May 23, 2005 | 12.34 | 12.41 | 12.13 | 12.27 | 573,031 | -0.03(-0.28%) |
May 20, 2005 | 12.30 | 12.43 | 12.21 | 12.30 | 719,521 | +0.07(+0.57%) |
May 19, 2005 | 12.38 | 12.42 | 12.15 | 12.23 | 541,170 | -0.14(-1.12%) |
May 18, 2005 | 12.34 | 12.42 | 12.25 | 12.37 | 706,014 | +0.03(+0.21%) |
May 17, 2005 | 12.50 | 12.56 | 12.13 | 12.34 | 772,045 | -0.16(-1.25%) |
May 16, 2005 | 12.50 | 12.69 | 12.44 | 12.50 | 593,463 | -0.05(-0.41%) |
May 13, 2005 | 13.08 | 13.09 | 12.48 | 12.55 | 1,007,537 | -0.55(-4.17%) |
May 12, 2005 | 13.08 | 13.33 | 12.90 | 13.10 | 825,954 | -0.10(-0.72%) |
May 11, 2005 | 13.57 | 13.76 | 12.98 | 13.19 | 2,082,143 | -0.81(-5.75%) |
May 10, 2005 | 13.90 | 14.25 | 13.83 | 14.00 | 439,816 | +0.03(+0.19%) |
May 09, 2005 | 13.91 | 14.32 | 13.77 | 13.97 | 544,287 | +0.12(+0.87%) |
May 06, 2005 | 13.58 | 13.97 | 13.58 | 13.85 | 357,047 | +0.30(+2.24%) |
May 05, 2005 | 13.67 | 13.77 | 13.51 | 13.55 | 910,916 | -0.07(-0.51%) |
May 04, 2005 | 14.27 | 14.27 | 13.56 | 13.62 | 1,330,300 | -0.56(-3.97%) |
May 03, 2005 | 14.15 | 14.38 | 14.12 | 14.18 | 446,280 | -0.06(-0.43%) |
May 02, 2005 | 14.28 | 14.76 | 14.03 | 14.24 | 558,716 | +0.05(+0.37%) |
Apr 29, 2005 | 14.31 | 14.33 | 13.97 | 14.19 | 490,262 | -0.03(-0.24%) |
Apr 28, 2005 | 14.64 | 14.67 | 14.18 | 14.22 | 299,444 | -0.50(-3.41%) |
Apr 27, 2005 | 14.58 | 14.93 | 14.26 | 14.73 | 268,045 | +0.10(+0.71%) |
Apr 26, 2005 | 14.93 | 14.99 | 14.55 | 14.62 | 199,129 | -0.39(-2.60%) |
Apr 25, 2005 | 14.73 | 15.18 | 14.73 | 15.01 | 273,817 | +0.36(+2.42%) |
Apr 22, 2005 | 14.94 | 15.00 | 14.45 | 14.66 | 495,110 | -0.32(-2.14%) |
Apr 21, 2005 | 14.73 | 15.02 | 14.65 | 14.98 | 595,425 | +0.31(+2.13%) |
Apr 20, 2005 | 14.94 | 14.97 | 14.65 | 14.67 | 556,523 | -0.28(-1.86%) |
Apr 19, 2005 | 15.21 | 15.36 | 14.85 | 14.94 | 725,292 | -0.26(-1.71%) |
Apr 18, 2005 | 15.80 | 15.80 | 14.64 | 15.20 | 257,078 | +0.22(+1.45%) |
Apr 15, 2005 | 15.37 | 15.37 | 14.81 | 14.99 | 359,933 | -0.38(-2.48%) |
Apr 14, 2005 | 15.49 | 15.68 | 15.33 | 15.37 | 377,018 | -0.10(-0.62%) |
Apr 13, 2005 | 15.42 | 15.65 | 15.26 | 15.46 | 471,677 | +0.03(+0.22%) |
Apr 12, 2005 | 15.06 | 15.55 | 14.87 | 15.43 | 612,972 | +0.28(+1.83%) |
Apr 11, 2005 | 15.28 | 15.36 | 14.93 | 15.15 | 356,932 | -0.10(-0.63%) |
Apr 08, 2005 | 15.07 | 15.38 | 14.99 | 15.25 | 491,416 | +0.18(+1.21%) |
Apr 07, 2005 | 14.88 | 15.16 | 14.81 | 15.06 | 301,984 | +0.13(+0.87%) |
Apr 06, 2005 | 15.07 | 15.19 | 14.87 | 14.93 | 497,650 | -0.10(-0.69%) |
Apr 05, 2005 | 15.04 | 15.19 | 14.90 | 15.04 | 608,008 | +0.01(+0.06%) |
Apr 04, 2005 | 14.52 | 15.13 | 14.38 | 15.03 | 884,250 | +0.52(+3.58%) |
Apr 01, 2005 | 14.77 | 14.77 | 14.44 | 14.51 | 469,483 | -0.18(-1.24%) |
Mar 31, 2005 | 14.64 | 14.80 | 14.44 | 14.69 | 632,481 | +0.03(+0.18%) |
Mar 30, 2005 | 14.20 | 14.80 | 14.17 | 14.67 | 1,047,709 | +0.47(+3.29%) |
Mar 29, 2005 | 14.21 | 14.38 | 14.10 | 14.20 | 736,259 | +0.03(+0.18%) |
Mar 28, 2005 | 13.86 | 14.32 | 13.82 | 14.17 | 901,104 | +0.36(+2.63%) |
Mar 24, 2005 | 13.57 | 13.89 | 13.57 | 13.81 | 684,312 | +0.26(+1.92%) |
Mar 23, 2005 | 13.61 | 13.74 | 13.38 | 13.55 | 1,169,726 | -0.10(-0.76%) |
Mar 22, 2005 | 13.30 | 13.65 | 13.30 | 13.65 | 1,156,682 | +0.37(+2.80%) |
Mar 21, 2005 | 13.56 | 13.66 | 13.26 | 13.28 | 792,131 | -0.31(-2.29%) |
Mar 18, 2005 | 13.44 | 13.81 | 13.22 | 13.59 | 1,882,783 | +0.16(+1.16%) |
Mar 17, 2005 | 14.74 | 14.82 | 13.17 | 13.44 | 3,348,145 | -2.44(-15.38%) |
Mar 16, 2005 | 15.59 | 15.95 | 15.59 | 15.88 | 651,990 | +0.08(+0.49%) |
Mar 15, 2005 | 15.76 | 15.98 | 15.74 | 15.80 | 283,514 | -0.01(-0.05%) |
Mar 14, 2005 | 15.85 | 15.97 | 15.71 | 15.81 | 487,722 | -0.13(-0.82%) |
Mar 11, 2005 | 16.02 | 16.15 | 15.77 | 15.94 | 479,757 | -0.02(-0.11%) |
Mar 10, 2005 | 15.92 | 16.16 | 15.89 | 15.96 | 499,612 | -0.03(-0.16%) |
Mar 09, 2005 | 15.62 | 16.08 | 15.61 | 15.98 | 342,156 | +0.28(+1.76%) |
Mar 08, 2005 | 15.90 | 15.93 | 15.64 | 15.71 | 210,442 | -0.19(-1.20%) |
Mar 07, 2005 | 16.14 | 16.14 | 15.72 | 15.90 | 312,258 | -0.24(-1.50%) |
Mar 04, 2005 | 15.81 | 16.18 | 15.68 | 16.14 | 427,118 | +0.40(+2.53%) |
Mar 03, 2005 | 16.03 | 16.06 | 15.57 | 15.74 | 327,611 | -0.16(-1.03%) |
Mar 02, 2005 | 15.74 | 16.01 | 15.63 | 15.90 | 531,935 | +0.16(+1.05%) |
Mar 01, 2005 | 15.44 | 15.76 | 15.44 | 15.74 | 333,613 | +0.30(+1.96%) |
Feb 28, 2005 | 15.42 | 15.49 | 15.31 | 15.44 | 466,366 | -0.01(-0.06%) |
Feb 25, 2005 | 15.29 | 15.51 | 15.19 | 15.45 | 409,918 | +0.17(+1.13%) |
Feb 24, 2005 | 14.68 | 15.32 | 14.60 | 15.27 | 388,331 | +0.59(+4.01%) |
Feb 23, 2005 | 14.56 | 14.87 | 14.51 | 14.68 | 366,167 | +0.11(+0.77%) |
Feb 22, 2005 | 14.87 | 14.98 | 14.49 | 14.57 | 225,218 | -0.46(-3.05%) |
Feb 18, 2005 | 15.25 | 15.28 | 14.93 | 15.03 | 193,588 | -0.17(-1.14%) |
Feb 17, 2005 | 15.36 | 15.37 | 15.08 | 15.20 | 281,667 | -0.22(-1.40%) |
Feb 16, 2005 | 15.45 | 15.48 | 15.32 | 15.42 | 195,435 | +0.00(+0.00%) |
Feb 15, 2005 | 15.33 | 15.53 | 15.28 | 15.42 | 334,306 | +0.01(+0.06%) |
Feb 14, 2005 | 15.03 | 15.43 | 15.02 | 15.41 | 166,229 | +0.34(+2.24%) |
Feb 11, 2005 | 15.20 | 15.26 | 14.93 | 15.07 | 265,621 | -0.13(-0.86%) |
Feb 10, 2005 | 15.02 | 15.22 | 14.99 | 15.20 | 228,912 | +0.13(+0.86%) |
Feb 09, 2005 | 15.66 | 15.66 | 15.06 | 15.07 | 282,706 | -0.58(-3.71%) |
Feb 08, 2005 | 15.57 | 15.76 | 15.51 | 15.65 | 260,888 | +0.08(+0.50%) |
Feb 07, 2005 | 15.58 | 15.62 | 15.19 | 15.58 | 310,180 | +0.05(+0.33%) |
Feb 04, 2005 | 15.38 | 15.52 | 15.33 | 15.52 | 266,429 | +0.08(+0.50%) |
Feb 03, 2005 | 15.40 | 15.49 | 15.20 | 15.45 | 227,988 | +0.04(+0.28%) |
Feb 02, 2005 | 15.38 | 15.51 | 15.32 | 15.40 | 228,912 | +0.03(+0.17%) |
Feb 01, 2005 | 15.53 | 15.61 | 15.32 | 15.38 | 341,579 | -0.16(-1.06%) |
Jan 31, 2005 | 15.16 | 15.58 | 15.16 | 15.54 | 406,224 | +0.51(+3.40%) |
Jan 28, 2005 | 15.09 | 15.22 | 14.95 | 15.03 | 239,763 | -0.09(-0.57%) |
Jan 27, 2005 | 15.20 | 15.26 | 15.02 | 15.12 | 358,086 | -0.03(-0.23%) |
Jan 26, 2005 | 15.08 | 15.19 | 14.98 | 15.15 | 436,699 | +0.16(+1.04%) |
Jan 25, 2005 | 15.03 | 15.18 | 14.94 | 15.00 | 229,604 | +0.01(+0.06%) |
Jan 24, 2005 | 15.00 | 15.13 | 14.94 | 14.99 | 379,327 | +0.04(+0.29%) |
Jan 21, 2005 | 15.13 | 15.13 | 14.88 | 14.94 | 291,825 | -0.05(-0.35%) |
Jan 20, 2005 | 15.25 | 15.25 | 14.99 | 15.00 | 342,964 | -0.38(-2.48%) |
Jan 19, 2005 | 15.39 | 15.66 | 15.32 | 15.38 | 541,401 | -0.09(-0.56%) |
Jan 18, 2005 | 15.01 | 15.52 | 14.87 | 15.46 | 247,035 | +0.36(+2.41%) |
Jan 14, 2005 | 14.92 | 15.18 | 14.82 | 15.10 | 287,439 | +0.27(+1.81%) |
Jan 13, 2005 | 15.01 | 15.10 | 14.77 | 14.83 | 287,785 | -0.15(-0.98%) |
Jan 12, 2005 | 15.07 | 15.07 | 14.79 | 14.98 | 321,262 | -0.14(-0.92%) |
Jan 11, 2005 | 15.15 | 15.38 | 14.93 | 15.12 | 223,948 | +0.02(+0.11%) |
Jan 10, 2005 | 14.84 | 15.37 | 14.84 | 15.10 | 211,596 | +0.23(+1.51%) |
Jan 07, 2005 | 15.25 | 15.43 | 14.87 | 14.87 | 265,621 | -0.36(-2.39%) |
Jan 06, 2005 | 15.17 | 15.36 | 15.09 | 15.24 | 250,729 | +0.09(+0.57%) |
Jan 05, 2005 | 15.39 | 15.51 | 15.08 | 15.15 | 347,004 | -0.33(-2.13%) |
Jan 04, 2005 | 15.67 | 15.68 | 15.38 | 15.48 | 402,645 | -0.12(-0.78%) |
Jan 03, 2005 | 15.76 | 16.10 | 15.52 | 15.60 | 537,707 | -0.13(-0.83%) |
Dec 31, 2004 | 16.00 | 16.03 | 15.73 | 15.73 | 262,619 | -0.29(-1.78%) |
Dec 30, 2004 | 16.22 | 16.22 | 15.97 | 16.02 | 256,848 | -0.14(-0.86%) |
Dec 29, 2004 | 16.15 | 16.29 | 16.08 | 16.16 | 164,382 | -0.06(-0.37%) |
Dec 28, 2004 | 15.81 | 16.22 | 15.78 | 16.22 | 284,091 | +0.39(+2.46%) |
Dec 27, 2004 | 15.98 | 16.16 | 15.68 | 15.83 | 222,101 | -0.40(-2.46%) |
Dec 23, 2004 | 16.28 | 16.30 | 16.03 | 16.23 | 107,125 | -0.05(-0.32%) |
Dec 22, 2004 | 16.24 | 16.32 | 16.13 | 16.28 | 257,425 | +0.03(+0.21%) |
Dec 21, 2004 | 15.60 | 16.30 | 15.60 | 16.24 | 872,821 | +0.70(+4.52%) |
Dec 20, 2004 | 15.90 | 15.95 | 15.51 | 15.54 | 466,597 | -0.36(-2.23%) |
Dec 17, 2004 | 15.61 | 15.98 | 15.30 | 15.90 | 862,432 | +0.20(+1.27%) |
Dec 16, 2004 | 15.59 | 16.18 | 15.51 | 15.70 | 1,524,119 | +0.61(+4.02%) |
Dec 15, 2004 | 14.69 | 15.16 | 14.68 | 15.09 | 371,592 | +0.36(+2.47%) |
Dec 14, 2004 | 14.55 | 14.74 | 14.53 | 14.73 | 279,935 | +0.15(+1.01%) |
Dec 13, 2004 | 14.26 | 14.68 | 14.26 | 14.58 | 350,929 | +0.20(+1.39%) |
Dec 10, 2004 | 14.29 | 14.61 | 14.09 | 14.38 | 346,658 | -0.12(-0.84%) |
Dec 09, 2004 | 14.87 | 14.87 | 14.35 | 14.50 | 398,720 | -0.42(-2.79%) |
Dec 08, 2004 | 14.73 | 14.93 | 14.65 | 14.92 | 317,337 | +0.27(+1.83%) |
Dec 07, 2004 | 14.93 | 15.03 | 14.64 | 14.65 | 278,319 | -0.24(-1.63%) |
Dec 06, 2004 | 14.87 | 15.06 | 14.74 | 14.89 | 452,052 | +0.10(+0.70%) |
Dec 03, 2004 | 14.77 | 15.03 | 14.64 | 14.79 | 701,974 | -0.27(-1.78%) |
Dec 02, 2004 | 13.70 | 15.19 | 13.64 | 15.06 | 1,709,280 | +1.37(+10.00%) |
Dec 01, 2004 | 13.58 | 13.77 | 13.58 | 13.69 | 961,824 | +0.10(+0.77%) |
Nov 30, 2004 | 13.49 | 13.77 | 13.49 | 13.58 | 443,856 | -0.01(-0.06%) |
Nov 29, 2004 | 13.72 | 13.75 | 13.43 | 13.59 | 362,935 | +0.01(+0.06%) |
Nov 26, 2004 | 13.69 | 13.76 | 13.53 | 13.58 | 70,532 | -0.08(-0.57%) |
Nov 24, 2004 | 13.65 | 13.77 | 13.47 | 13.66 | 331,536 | +0.03(+0.25%) |
Nov 23, 2004 | 13.60 | 13.74 | 13.52 | 13.63 | 741,107 | +0.06(+0.45%) |
Nov 22, 2004 | 13.34 | 13.63 | 13.30 | 13.57 | 833,688 | +0.12(+0.90%) |
Nov 19, 2004 | 13.54 | 13.62 | 13.26 | 13.44 | 1,084,995 | -0.10(-0.77%) |
Nov 18, 2004 | 13.64 | 13.65 | 13.17 | 13.55 | 754,267 | -0.10(-0.76%) |
Nov 17, 2004 | 13.41 | 13.65 | 13.33 | 13.65 | 719,405 | +0.35(+2.60%) |
Nov 16, 2004 | 13.17 | 13.48 | 13.12 | 13.31 | 830,110 | -0.15(-1.09%) |
Nov 15, 2004 | 13.47 | 13.51 | 13.15 | 13.45 | 720,098 | +0.03(+0.19%) |
Nov 12, 2004 | 13.80 | 13.85 | 13.08 | 13.43 | 1,154,835 | -0.23(-1.71%) |
Nov 11, 2004 | 14.98 | 15.06 | 13.51 | 13.66 | 2,051,321 | -1.28(-8.58%) |
Nov 10, 2004 | 14.90 | 15.10 | 14.70 | 14.94 | 741,915 | +0.15(+1.00%) |
Nov 09, 2004 | 15.01 | 15.40 | 14.66 | 14.80 | 1,288,858 | -0.29(-1.90%) |
Nov 08, 2004 | 16.01 | 16.01 | 15.07 | 15.08 | 1,407,758 | -0.87(-5.43%) |
Nov 05, 2004 | 16.46 | 16.67 | 15.71 | 15.95 | 1,279,507 | -0.42(-2.59%) |
Nov 04, 2004 | 16.16 | 16.44 | 16.13 | 16.37 | 224,756 | +0.21(+1.29%) |
Nov 03, 2004 | 16.16 | 16.22 | 15.97 | 16.16 | 236,646 | +0.27(+1.69%) |
Nov 02, 2004 | 16.14 | 16.15 | 15.85 | 15.90 | 229,951 | -0.28(-1.71%) |
Nov 01, 2004 | 16.19 | 16.29 | 16.02 | 16.17 | 221,408 | -0.02(-0.11%) |
Oct 29, 2004 | 16.24 | 16.24 | 15.80 | 16.19 | 351,737 | -0.01(-0.05%) |
Oct 28, 2004 | 16.29 | 16.42 | 16.12 | 16.20 | 362,473 | -0.09(-0.53%) |
Oct 27, 2004 | 15.96 | 16.31 | 15.90 | 16.29 | 252,461 | +0.33(+2.06%) |
Oct 26, 2004 | 15.58 | 16.03 | 15.47 | 15.96 | 549,481 | +0.34(+2.16%) |
Oct 25, 2004 | 15.49 | 15.70 | 15.22 | 15.62 | 372,054 | +0.07(+0.45%) |
Oct 22, 2004 | 15.63 | 15.65 | 15.35 | 15.55 | 355,547 | +0.09(+0.56%) |
Oct 21, 2004 | 15.32 | 15.66 | 15.25 | 15.46 | 250,960 | +0.13(+0.85%) |
Oct 20, 2004 | 15.29 | 15.38 | 15.25 | 15.33 | 403,684 | +0.02(+0.11%) |
Oct 19, 2004 | 15.55 | 15.55 | 15.26 | 15.32 | 498,573 | -0.06(-0.39%) |
Oct 18, 2004 | 15.29 | 15.42 | 14.95 | 15.38 | 587,922 | -0.10(-0.67%) |
Oct 15, 2004 | 15.18 | 15.53 | 15.11 | 15.48 | 369,976 | +0.31(+2.06%) |
Oct 14, 2004 | 15.16 | 15.30 | 14.97 | 15.17 | 425,963 | +0.01(+0.06%) |
Oct 13, 2004 | 15.35 | 15.41 | 15.07 | 15.16 | 386,830 | -0.02(-0.11%) |
Oct 12, 2004 | 14.67 | 15.26 | 14.61 | 15.18 | 893,831 | +0.61(+4.16%) |
Oct 11, 2004 | 14.74 | 14.81 | 14.57 | 14.57 | 207,440 | -0.16(-1.12%) |
Oct 08, 2004 | 14.73 | 14.80 | 14.60 | 14.74 | 397,104 | -0.03(-0.23%) |
Oct 07, 2004 | 14.74 | 14.77 | 14.55 | 14.77 | 558,255 | +0.04(+0.29%) |
Oct 06, 2004 | 14.56 | 14.80 | 14.55 | 14.73 | 476,294 | +0.17(+1.19%) |
Oct 05, 2004 | 14.48 | 14.60 | 14.19 | 14.55 | 540,708 | -0.02(-0.12%) |
Oct 04, 2004 | 14.08 | 14.62 | 14.08 | 14.57 | 695,971 | +0.59(+4.21%) |