Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.68 | 20.73 | 20.57 | 20.64 | 492,998 | -0.37(-1.76%) |
Sep 29, 2005 | 20.90 | 21.13 | 20.80 | 21.01 | 1,246,048 | +1.13(+5.70%) |
Sep 28, 2005 | 19.66 | 19.91 | 19.62 | 19.88 | 792,127 | +0.37(+1.90%) |
Sep 27, 2005 | 19.55 | 19.67 | 19.35 | 19.51 | 316,603 | -0.14(-0.70%) |
Sep 26, 2005 | 19.64 | 19.74 | 19.52 | 19.64 | 425,577 | +0.14(+0.71%) |
Sep 23, 2005 | 19.53 | 19.62 | 19.47 | 19.51 | 266,794 | -0.04(-0.22%) |
Sep 22, 2005 | 19.59 | 19.62 | 19.38 | 19.55 | 366,136 | -0.31(-1.57%) |
Sep 21, 2005 | 20.04 | 20.04 | 19.86 | 19.86 | 284,268 | -0.15(-0.76%) |
Sep 20, 2005 | 19.99 | 20.15 | 19.96 | 20.02 | 448,555 | +0.27(+1.36%) |
Sep 19, 2005 | 19.73 | 19.86 | 19.70 | 19.75 | 381,960 | -0.11(-0.55%) |
Sep 16, 2005 | 19.88 | 19.91 | 19.80 | 19.86 | 209,692 | -0.03(-0.15%) |
Sep 15, 2005 | 19.80 | 19.88 | 19.80 | 19.88 | 152,591 | +0.21(+1.07%) |
Sep 14, 2005 | 19.70 | 19.79 | 19.64 | 19.67 | 293,349 | -0.06(-0.29%) |
Sep 13, 2005 | 19.77 | 19.80 | 19.64 | 19.73 | 302,843 | -0.01(-0.07%) |
Sep 12, 2005 | 19.83 | 19.83 | 19.73 | 19.75 | 330,500 | -0.07(-0.37%) |
Sep 09, 2005 | 19.64 | 19.91 | 19.60 | 19.82 | 460,663 | +0.23(+1.19%) |
Sep 08, 2005 | 19.67 | 19.71 | 19.56 | 19.59 | 300,091 | -0.23(-1.17%) |
Sep 07, 2005 | 19.77 | 19.86 | 19.70 | 19.82 | 651,919 | -0.06(-0.29%) |
Sep 06, 2005 | 19.70 | 19.94 | 19.70 | 19.88 | 539,504 | +0.34(+1.75%) |
Sep 02, 2005 | 19.52 | 19.62 | 19.48 | 19.54 | 578,306 | +0.23(+1.20%) |
Sep 01, 2005 | 19.36 | 19.39 | 19.15 | 19.30 | 1,120,012 | -0.26(-1.34%) |
Aug 31, 2005 | 19.22 | 19.56 | 19.22 | 19.56 | 443,739 | +0.46(+2.40%) |
Aug 30, 2005 | 19.28 | 19.28 | 18.99 | 19.11 | 402,186 | -0.17(-0.90%) |
Aug 29, 2005 | 19.22 | 19.31 | 19.19 | 19.28 | 190,429 | -0.09(-0.49%) |
Aug 26, 2005 | 19.44 | 19.48 | 19.34 | 19.38 | 248,907 | -0.09(-0.45%) |
Aug 25, 2005 | 19.43 | 19.50 | 19.41 | 19.46 | 327,335 | +0.20(+1.02%) |
Aug 24, 2005 | 19.22 | 19.33 | 19.19 | 19.27 | 550,787 | +0.31(+1.61%) |
Aug 23, 2005 | 18.90 | 18.98 | 18.90 | 18.96 | 176,532 | +0.10(+0.54%) |
Aug 22, 2005 | 18.82 | 18.87 | 18.61 | 18.86 | 397,233 | +0.09(+0.50%) |
Aug 19, 2005 | 18.77 | 18.82 | 18.69 | 18.77 | 184,788 | +0.01(+0.08%) |
Aug 18, 2005 | 18.65 | 18.75 | 18.55 | 18.75 | 856,520 | -0.18(-0.96%) |
Aug 17, 2005 | 18.90 | 18.95 | 18.79 | 18.93 | 217,535 | +0.08(+0.42%) |
Aug 16, 2005 | 18.88 | 19.01 | 18.79 | 18.85 | 580,370 | -0.06(-0.31%) |
Aug 15, 2005 | 18.86 | 18.95 | 18.68 | 18.91 | 411,130 | -0.20(-1.06%) |
Aug 12, 2005 | 19.01 | 19.19 | 18.97 | 19.11 | 219,737 | +0.00(+0.00%) |
Aug 11, 2005 | 19.08 | 19.20 | 19.01 | 19.11 | 380,171 | +0.17(+0.88%) |
Aug 10, 2005 | 18.93 | 19.21 | 18.90 | 18.95 | 410,442 | +0.30(+1.60%) |
Aug 09, 2005 | 18.56 | 18.71 | 18.53 | 18.65 | 305,320 | +0.00(+0.00%) |
Aug 08, 2005 | 18.65 | 18.80 | 18.61 | 18.65 | 203,088 | +0.15(+0.79%) |
Aug 05, 2005 | 18.53 | 18.69 | 18.45 | 18.50 | 330,912 | -0.44(-2.34%) |
Aug 04, 2005 | 19.15 | 19.15 | 18.95 | 18.95 | 355,679 | -0.27(-1.40%) |
Aug 03, 2005 | 19.08 | 19.22 | 19.01 | 19.22 | 425,302 | +0.17(+0.92%) |
Aug 02, 2005 | 18.79 | 19.04 | 18.79 | 19.04 | 294,588 | +0.26(+1.39%) |
Aug 01, 2005 | 18.82 | 18.82 | 18.73 | 18.78 | 379,896 | +0.05(+0.27%) |
Jul 29, 2005 | 18.55 | 18.73 | 18.52 | 18.73 | 445,941 | +0.23(+1.22%) |
Jul 28, 2005 | 18.53 | 18.61 | 18.39 | 18.50 | 380,309 | -0.03(-0.16%) |
Jul 27, 2005 | 18.59 | 18.59 | 18.38 | 18.53 | 267,482 | +0.33(+1.80%) |
Jul 26, 2005 | 18.19 | 18.23 | 18.17 | 18.21 | 237,349 | -0.01(-0.04%) |
Jul 25, 2005 | 18.26 | 18.26 | 18.18 | 18.21 | 523,819 | -0.13(-0.71%) |
Jul 22, 2005 | 18.45 | 18.45 | 18.29 | 18.34 | 334,765 | -0.27(-1.44%) |
Jul 21, 2005 | 18.58 | 18.68 | 18.58 | 18.61 | 673,383 | +0.13(+0.71%) |
Jul 20, 2005 | 18.41 | 18.50 | 18.37 | 18.48 | 455,710 | +0.08(+0.43%) |
Jul 19, 2005 | 18.35 | 18.45 | 18.29 | 18.40 | 475,661 | +0.20(+1.12%) |
Jul 18, 2005 | 18.33 | 18.33 | 18.20 | 18.20 | 305,870 | -0.09(-0.52%) |
Jul 15, 2005 | 18.24 | 18.37 | 18.21 | 18.29 | 636,646 | +0.09(+0.48%) |
Jul 14, 2005 | 18.24 | 18.25 | 18.17 | 18.21 | 597,019 | +0.03(+0.16%) |
Jul 13, 2005 | 18.07 | 18.21 | 18.07 | 18.18 | 610,228 | +0.03(+0.16%) |
Jul 12, 2005 | 18.12 | 18.19 | 18.02 | 18.15 | 870,830 | +0.20(+1.09%) |
Jul 11, 2005 | 17.86 | 17.99 | 17.86 | 17.95 | 759,517 | +0.22(+1.23%) |
Jul 08, 2005 | 17.59 | 17.79 | 17.59 | 17.73 | 593,304 | +0.04(+0.21%) |
Jul 07, 2005 | 17.52 | 17.72 | 17.49 | 17.70 | 276,838 | +0.10(+0.58%) |
Jul 06, 2005 | 17.85 | 17.85 | 17.60 | 17.60 | 806,711 | -0.28(-1.59%) |
Jul 05, 2005 | 17.78 | 17.92 | 17.78 | 17.88 | 279,590 | -0.07(-0.40%) |
Jul 01, 2005 | 17.99 | 18.02 | 17.91 | 17.95 | 151,903 | +0.07(+0.37%) |
Jun 30, 2005 | 18.02 | 18.02 | 17.88 | 17.89 | 202,125 | -0.10(-0.57%) |
Jun 29, 2005 | 17.96 | 18.07 | 17.92 | 17.99 | 337,379 | +0.04(+0.20%) |
Jun 28, 2005 | 17.94 | 17.99 | 17.87 | 17.95 | 202,125 | +0.15(+0.82%) |
Jun 27, 2005 | 17.85 | 17.93 | 17.77 | 17.81 | 266,794 | -0.04(-0.24%) |
Jun 24, 2005 | 18.00 | 18.00 | 17.84 | 17.85 | 191,530 | -0.08(-0.45%) |
Jun 23, 2005 | 18.17 | 18.17 | 17.91 | 17.93 | 384,161 | -0.31(-1.71%) |
Jun 22, 2005 | 18.24 | 18.35 | 18.17 | 18.24 | 309,173 | -0.03(-0.16%) |
Jun 21, 2005 | 18.24 | 18.34 | 18.18 | 18.27 | 485,981 | +0.09(+0.52%) |
Jun 20, 2005 | 18.24 | 18.24 | 18.06 | 18.18 | 343,709 | -0.23(-1.22%) |
Jun 17, 2005 | 18.35 | 18.46 | 18.31 | 18.40 | 261,290 | +0.17(+0.96%) |
Jun 16, 2005 | 18.15 | 18.27 | 18.11 | 18.23 | 255,236 | +0.08(+0.44%) |
Jun 15, 2005 | 18.13 | 18.20 | 18.02 | 18.15 | 148,601 | +0.01(+0.08%) |
Jun 14, 2005 | 17.98 | 18.15 | 17.98 | 18.13 | 180,798 | +0.23(+1.26%) |
Jun 13, 2005 | 17.86 | 18.02 | 17.86 | 17.91 | 222,901 | -0.05(-0.28%) |
Jun 10, 2005 | 17.90 | 18.02 | 17.88 | 17.96 | 205,152 | +0.04(+0.24%) |
Jun 09, 2005 | 17.92 | 17.95 | 17.81 | 17.92 | 185,476 | -0.15(-0.80%) |
Jun 08, 2005 | 18.07 | 18.15 | 18.05 | 18.06 | 434,108 | +0.15(+0.81%) |
Jun 07, 2005 | 17.94 | 18.02 | 17.91 | 17.92 | 447,454 | -0.25(-1.40%) |
Jun 06, 2005 | 18.10 | 18.17 | 18.02 | 18.17 | 288,809 | +0.19(+1.05%) |
Jun 03, 2005 | 18.10 | 18.12 | 17.94 | 17.98 | 298,853 | -0.01(-0.04%) |
Jun 02, 2005 | 17.99 | 18.02 | 17.88 | 17.99 | 378,107 | -0.12(-0.64%) |
Jun 01, 2005 | 17.93 | 18.25 | 17.93 | 18.10 | 477,175 | +0.14(+0.77%) |
May 31, 2005 | 17.92 | 18.03 | 17.92 | 17.97 | 316,327 | +0.04(+0.24%) |
May 27, 2005 | 17.84 | 17.93 | 17.84 | 17.92 | 412,918 | +0.16(+0.90%) |
May 26, 2005 | 17.80 | 17.81 | 17.73 | 17.76 | 385,262 | -0.11(-0.61%) |
May 25, 2005 | 17.83 | 17.94 | 17.79 | 17.87 | 168,277 | -0.10(-0.57%) |
May 24, 2005 | 18.06 | 18.07 | 17.92 | 17.97 | 553,677 | -0.01(-0.08%) |
May 23, 2005 | 17.83 | 18.05 | 17.83 | 17.99 | 276,013 | +0.33(+1.85%) |
May 20, 2005 | 17.66 | 17.70 | 17.59 | 17.66 | 367,788 | -0.12(-0.65%) |
May 19, 2005 | 17.80 | 17.81 | 17.71 | 17.78 | 273,398 | +0.16(+0.91%) |
May 18, 2005 | 17.40 | 17.67 | 17.39 | 17.62 | 533,726 | +0.09(+0.54%) |
May 17, 2005 | 17.30 | 17.59 | 17.30 | 17.52 | 220,562 | -0.03(-0.17%) |
May 16, 2005 | 17.32 | 17.56 | 17.30 | 17.55 | 169,377 | +0.21(+1.22%) |
May 13, 2005 | 17.48 | 17.49 | 17.30 | 17.34 | 148,876 | -0.14(-0.79%) |
May 12, 2005 | 17.55 | 17.62 | 17.43 | 17.48 | 218,361 | -0.33(-1.88%) |
May 11, 2005 | 17.88 | 17.88 | 17.73 | 17.81 | 174,881 | +0.07(+0.37%) |
May 10, 2005 | 17.84 | 17.89 | 17.72 | 17.75 | 459,700 | -0.09(-0.49%) |
May 09, 2005 | 17.85 | 17.86 | 17.77 | 17.84 | 425,027 | -0.17(-0.93%) |
May 06, 2005 | 18.13 | 18.13 | 17.97 | 18.00 | 495,337 | +0.41(+2.36%) |
May 05, 2005 | 17.81 | 17.81 | 17.56 | 17.59 | 452,132 | -0.12(-0.66%) |
May 04, 2005 | 17.63 | 17.78 | 17.63 | 17.70 | 1,166,244 | +0.23(+1.29%) |
May 03, 2005 | 17.44 | 17.54 | 17.41 | 17.48 | 261,015 | +0.02(+0.12%) |
May 02, 2005 | 17.43 | 17.52 | 17.41 | 17.46 | 273,123 | -0.06(-0.33%) |
Apr 29, 2005 | 17.37 | 17.52 | 17.36 | 17.52 | 290,597 | +0.19(+1.09%) |
Apr 28, 2005 | 17.44 | 17.51 | 17.26 | 17.33 | 245,604 | -0.23(-1.32%) |
Apr 27, 2005 | 17.59 | 17.65 | 17.45 | 17.56 | 254,135 | -0.10(-0.58%) |
Apr 26, 2005 | 17.90 | 17.90 | 17.62 | 17.66 | 360,633 | -0.47(-2.61%) |
Apr 25, 2005 | 17.85 | 18.13 | 17.85 | 18.13 | 470,845 | +0.28(+1.59%) |
Apr 22, 2005 | 17.84 | 18.00 | 17.72 | 17.85 | 197,722 | +0.01(+0.08%) |
Apr 21, 2005 | 17.52 | 17.84 | 17.52 | 17.84 | 291,698 | +0.21(+1.20%) |
Apr 20, 2005 | 17.70 | 17.71 | 17.55 | 17.62 | 282,617 | -0.20(-1.10%) |
Apr 19, 2005 | 17.62 | 17.84 | 17.61 | 17.82 | 231,983 | +0.30(+1.70%) |
Apr 18, 2005 | 17.52 | 17.66 | 17.48 | 17.52 | 545,559 | -0.35(-1.95%) |
Apr 15, 2005 | 18.07 | 18.11 | 17.84 | 17.87 | 343,021 | -0.33(-1.84%) |
Apr 14, 2005 | 18.33 | 18.34 | 18.18 | 18.21 | 526,295 | -0.28(-1.49%) |
Apr 13, 2005 | 18.53 | 18.58 | 18.42 | 18.48 | 336,416 | -0.08(-0.43%) |
Apr 12, 2005 | 18.51 | 18.59 | 18.31 | 18.56 | 177,358 | -0.02(-0.12%) |
Apr 11, 2005 | 18.69 | 18.69 | 18.53 | 18.58 | 232,946 | -0.14(-0.74%) |
Apr 08, 2005 | 18.82 | 18.82 | 18.72 | 18.72 | 370,264 | -0.13(-0.69%) |
Apr 07, 2005 | 18.77 | 18.90 | 18.77 | 18.85 | 323,758 | +0.15(+0.78%) |
Apr 06, 2005 | 18.79 | 18.82 | 18.69 | 18.71 | 293,212 | +0.11(+0.59%) |
Apr 05, 2005 | 18.54 | 18.65 | 18.50 | 18.60 | 288,396 | +0.32(+1.75%) |
Apr 04, 2005 | 18.10 | 18.30 | 18.02 | 18.28 | 242,164 | +0.12(+0.68%) |
Apr 01, 2005 | 18.31 | 18.40 | 18.07 | 18.15 | 209,692 | -0.04(-0.24%) |
Mar 31, 2005 | 18.35 | 18.35 | 18.16 | 18.20 | 425,302 | -0.01(-0.08%) |
Mar 30, 2005 | 18.31 | 18.36 | 18.21 | 18.21 | 308,622 | +0.03(+0.16%) |
Mar 29, 2005 | 18.37 | 18.39 | 18.18 | 18.18 | 524,920 | -0.39(-2.07%) |
Mar 28, 2005 | 18.57 | 18.64 | 18.47 | 18.57 | 399,296 | +0.25(+1.35%) |
Mar 24, 2005 | 18.28 | 18.39 | 18.11 | 18.32 | 499,877 | +0.17(+0.92%) |
Mar 23, 2005 | 18.28 | 18.29 | 18.12 | 18.15 | 735,163 | -0.05(-0.28%) |
Mar 22, 2005 | 18.40 | 18.50 | 18.19 | 18.21 | 658,248 | -0.27(-1.46%) |
Mar 21, 2005 | 18.57 | 18.57 | 18.45 | 18.47 | 599,908 | -0.09(-0.51%) |
Mar 18, 2005 | 18.68 | 18.70 | 18.53 | 18.57 | 720,991 | -0.15(-0.82%) |
Mar 17, 2005 | 18.83 | 18.83 | 18.66 | 18.72 | 433,557 | -0.24(-1.26%) |
Mar 16, 2005 | 18.79 | 18.96 | 18.65 | 18.96 | 990,537 | +0.17(+0.93%) |
Mar 15, 2005 | 18.92 | 18.97 | 18.79 | 18.79 | 476,074 | -0.21(-1.11%) |
Mar 14, 2005 | 19.07 | 19.07 | 18.94 | 19.00 | 426,678 | -0.33(-1.69%) |
Mar 11, 2005 | 19.33 | 19.47 | 19.28 | 19.32 | 456,673 | -0.23(-1.15%) |
Mar 10, 2005 | 19.62 | 19.62 | 19.48 | 19.55 | 202,125 | -0.20(-0.99%) |
Mar 09, 2005 | 19.75 | 19.84 | 19.69 | 19.75 | 225,103 | +0.06(+0.30%) |
Mar 08, 2005 | 19.84 | 19.84 | 19.68 | 19.69 | 179,147 | +0.03(+0.15%) |
Mar 07, 2005 | 19.73 | 19.73 | 19.64 | 19.66 | 266,931 | -0.04(-0.18%) |
Mar 04, 2005 | 19.59 | 19.76 | 19.53 | 19.70 | 270,922 | +0.19(+0.97%) |
Mar 03, 2005 | 19.59 | 19.67 | 19.44 | 19.51 | 314,952 | -0.08(-0.41%) |
Mar 02, 2005 | 19.46 | 19.68 | 19.43 | 19.59 | 258,263 | +0.12(+0.64%) |
Mar 01, 2005 | 19.51 | 19.62 | 19.41 | 19.46 | 214,783 | -0.05(-0.26%) |
Feb 28, 2005 | 19.61 | 19.62 | 19.38 | 19.51 | 316,603 | +0.07(+0.37%) |
Feb 25, 2005 | 19.27 | 19.45 | 19.27 | 19.44 | 152,316 | +0.18(+0.94%) |
Feb 24, 2005 | 19.26 | 19.33 | 19.17 | 19.26 | 272,710 | +0.14(+0.72%) |
Feb 23, 2005 | 19.17 | 19.17 | 19.03 | 19.12 | 222,764 | -0.09(-0.49%) |
Feb 22, 2005 | 19.51 | 19.51 | 19.17 | 19.22 | 262,116 | -0.26(-1.34%) |
Feb 18, 2005 | 19.34 | 19.51 | 19.34 | 19.48 | 361,596 | +0.35(+1.82%) |
Feb 17, 2005 | 19.17 | 19.26 | 19.09 | 19.13 | 505,932 | -0.09(-0.49%) |
Feb 16, 2005 | 19.22 | 19.22 | 19.03 | 19.22 | 384,849 | -0.09(-0.45%) |
Feb 15, 2005 | 19.22 | 19.39 | 19.19 | 19.31 | 854,044 | +0.28(+1.45%) |
Feb 14, 2005 | 19.03 | 19.07 | 18.97 | 19.03 | 296,927 | +0.25(+1.35%) |
Feb 11, 2005 | 18.71 | 18.82 | 18.71 | 18.78 | 447,317 | +0.05(+0.27%) |
Feb 10, 2005 | 18.71 | 18.79 | 18.68 | 18.73 | 317,428 | -0.07(-0.35%) |
Feb 09, 2005 | 18.93 | 18.94 | 18.77 | 18.79 | 817,994 | -0.07(-0.35%) |
Feb 08, 2005 | 18.97 | 18.97 | 18.81 | 18.86 | 1,069,653 | -0.06(-0.31%) |
Feb 07, 2005 | 19.01 | 19.03 | 18.90 | 18.92 | 353,615 | -0.26(-1.36%) |
Feb 04, 2005 | 19.14 | 19.21 | 19.10 | 19.18 | 556,979 | +0.15(+0.80%) |
Feb 03, 2005 | 18.98 | 19.03 | 18.88 | 19.03 | 401,636 | -0.20(-1.06%) |
Feb 02, 2005 | 19.15 | 19.27 | 19.15 | 19.23 | 224,002 | +0.16(+0.84%) |
Feb 01, 2005 | 19.08 | 19.14 | 18.95 | 19.07 | 333,664 | -0.01(-0.04%) |
Jan 31, 2005 | 18.95 | 19.11 | 18.95 | 19.08 | 375,355 | +0.23(+1.20%) |
Jan 28, 2005 | 18.71 | 18.90 | 18.65 | 18.85 | 349,075 | +0.15(+0.78%) |
Jan 27, 2005 | 18.67 | 18.75 | 18.61 | 18.71 | 302,843 | -0.35(-1.83%) |
Jan 26, 2005 | 19.02 | 19.07 | 18.84 | 19.06 | 357,055 | +0.33(+1.75%) |
Jan 25, 2005 | 18.84 | 18.87 | 18.71 | 18.73 | 347,011 | -0.27(-1.42%) |
Jan 24, 2005 | 18.86 | 19.10 | 18.86 | 19.00 | 245,467 | +0.03(+0.15%) |
Jan 21, 2005 | 18.89 | 19.05 | 18.85 | 18.97 | 242,990 | +0.24(+1.28%) |
Jan 20, 2005 | 18.90 | 18.90 | 18.67 | 18.73 | 347,561 | -0.25(-1.34%) |
Jan 19, 2005 | 19.19 | 19.22 | 18.98 | 18.98 | 171,716 | -0.12(-0.61%) |
Jan 18, 2005 | 19.03 | 19.14 | 18.95 | 19.10 | 547,072 | -0.27(-1.39%) |
Jan 14, 2005 | 19.18 | 19.43 | 19.14 | 19.37 | 327,473 | +0.42(+2.22%) |
Jan 13, 2005 | 19.33 | 19.33 | 18.95 | 18.95 | 526,433 | -0.13(-0.69%) |
Jan 12, 2005 | 19.01 | 19.12 | 18.95 | 19.08 | 333,527 | +0.15(+0.77%) |
Jan 11, 2005 | 19.08 | 19.08 | 18.87 | 18.93 | 479,101 | +0.13(+0.70%) |
Jan 10, 2005 | 18.65 | 18.89 | 18.64 | 18.80 | 225,516 | +0.15(+0.82%) |
Jan 07, 2005 | 18.89 | 18.90 | 18.64 | 18.65 | 251,934 | -0.04(-0.19%) |
Jan 06, 2005 | 18.68 | 18.82 | 18.68 | 18.69 | 509,784 | +0.07(+0.39%) |
Jan 05, 2005 | 18.52 | 18.64 | 18.43 | 18.61 | 712,735 | +0.26(+1.43%) |
Jan 04, 2005 | 18.71 | 18.71 | 18.34 | 18.35 | 377,419 | -0.45(-2.40%) |
Jan 03, 2005 | 19.03 | 19.04 | 18.80 | 18.80 | 393,380 | -0.14(-0.73%) |
Dec 31, 2004 | 18.88 | 18.97 | 18.80 | 18.94 | 215,609 | +0.16(+0.85%) |
Dec 30, 2004 | 18.75 | 18.84 | 18.61 | 18.78 | 208,316 | +0.40(+2.17%) |
Dec 29, 2004 | 18.34 | 18.40 | 18.24 | 18.38 | 563,721 | -0.36(-1.90%) |
Dec 28, 2004 | 18.61 | 18.79 | 18.61 | 18.74 | 167,589 | +0.10(+0.55%) |
Dec 27, 2004 | 18.63 | 18.71 | 18.58 | 18.63 | 244,641 | +0.13(+0.71%) |
Dec 23, 2004 | 18.39 | 18.53 | 18.39 | 18.50 | 154,517 | +0.07(+0.36%) |
Dec 22, 2004 | 18.42 | 18.48 | 18.34 | 18.44 | 272,710 | -0.04(-0.20%) |
Dec 21, 2004 | 18.39 | 18.56 | 18.34 | 18.47 | 605,137 | +0.14(+0.75%) |
Dec 20, 2004 | 18.31 | 18.49 | 18.31 | 18.34 | 337,517 | +0.03(+0.16%) |
Dec 17, 2004 | 18.32 | 18.44 | 18.26 | 18.31 | 338,342 | +0.05(+0.28%) |
Dec 16, 2004 | 18.24 | 18.35 | 18.17 | 18.26 | 405,351 | -0.06(-0.32%) |
Dec 15, 2004 | 18.21 | 18.34 | 18.21 | 18.31 | 398,196 | +0.19(+1.04%) |
Dec 14, 2004 | 18.04 | 18.13 | 18.02 | 18.13 | 209,968 | +0.04(+0.20%) |
Dec 13, 2004 | 18.02 | 18.15 | 17.92 | 18.09 | 452,820 | +0.19(+1.06%) |
Dec 10, 2004 | 17.70 | 17.92 | 17.69 | 17.90 | 512,261 | -0.05(-0.28%) |
Dec 09, 2004 | 17.70 | 17.99 | 17.70 | 17.95 | 436,860 | +0.04(+0.20%) |
Dec 08, 2004 | 17.69 | 17.92 | 17.69 | 17.92 | 420,348 | +0.33(+1.86%) |
Dec 07, 2004 | 17.68 | 17.88 | 17.53 | 17.59 | 403,287 | -0.05(-0.29%) |
Dec 06, 2004 | 17.66 | 17.75 | 17.60 | 17.64 | 532,074 | -0.29(-1.62%) |
Dec 03, 2004 | 17.85 | 17.97 | 17.80 | 17.93 | 348,524 | +0.23(+1.27%) |
Dec 02, 2004 | 17.61 | 17.79 | 17.61 | 17.70 | 330,637 | +0.09(+0.54%) |
Dec 01, 2004 | 17.31 | 17.65 | 17.31 | 17.61 | 340,544 | +0.20(+1.17%) |
Nov 30, 2004 | 17.53 | 17.54 | 17.37 | 17.41 | 723,742 | -0.36(-2.00%) |
Nov 29, 2004 | 17.81 | 17.88 | 17.75 | 17.76 | 409,754 | -0.08(-0.45%) |
Nov 26, 2004 | 17.82 | 17.92 | 17.81 | 17.84 | 250,970 | +0.02(+0.12%) |
Nov 24, 2004 | 17.76 | 17.82 | 17.65 | 17.82 | 302,981 | +0.27(+1.53%) |
Nov 23, 2004 | 17.56 | 17.73 | 17.48 | 17.55 | 341,507 | -0.16(-0.90%) |
Nov 22, 2004 | 17.59 | 17.71 | 17.52 | 17.71 | 349,763 | +0.09(+0.49%) |
Nov 19, 2004 | 17.83 | 17.83 | 17.60 | 17.62 | 359,257 | -0.21(-1.18%) |
Nov 18, 2004 | 17.82 | 17.95 | 17.75 | 17.84 | 610,916 | -0.31(-1.72%) |
Nov 17, 2004 | 18.10 | 18.22 | 18.02 | 18.15 | 960,954 | -0.17(-0.95%) |
Nov 16, 2004 | 18.21 | 18.35 | 18.21 | 18.32 | 227,304 | -0.10(-0.55%) |
Nov 15, 2004 | 18.53 | 18.53 | 18.35 | 18.42 | 795,566 | -0.07(-0.39%) |
Nov 12, 2004 | 18.37 | 18.50 | 18.22 | 18.50 | 427,916 | +0.28(+1.52%) |
Nov 11, 2004 | 18.03 | 18.23 | 18.03 | 18.22 | 644,626 | -0.15(-0.83%) |
Nov 10, 2004 | 18.42 | 18.45 | 18.29 | 18.37 | 754,288 | -0.04(-0.24%) |
Nov 09, 2004 | 18.25 | 18.42 | 18.25 | 18.42 | 285,644 | +0.12(+0.68%) |
Nov 08, 2004 | 18.28 | 18.37 | 18.18 | 18.29 | 413,331 | -0.02(-0.12%) |
Nov 05, 2004 | 18.18 | 18.48 | 18.18 | 18.31 | 361,871 | +0.21(+1.16%) |
Nov 04, 2004 | 17.89 | 18.16 | 17.86 | 18.10 | 350,451 | +0.13(+0.73%) |
Nov 03, 2004 | 17.99 | 18.12 | 17.97 | 17.97 | 223,864 | +0.06(+0.32%) |
Nov 02, 2004 | 17.77 | 17.99 | 17.73 | 17.92 | 352,377 | +0.23(+1.27%) |
Nov 01, 2004 | 17.59 | 17.75 | 17.54 | 17.69 | 328,023 | +0.04(+0.21%) |
Oct 29, 2004 | 17.63 | 17.70 | 17.48 | 17.65 | 485,155 | -0.33(-1.86%) |
Oct 28, 2004 | 17.95 | 18.13 | 17.95 | 17.99 | 381,960 | +0.33(+1.89%) |
Oct 27, 2004 | 17.44 | 17.70 | 17.33 | 17.65 | 310,549 | +0.36(+2.06%) |
Oct 26, 2004 | 17.19 | 17.34 | 17.12 | 17.30 | 219,049 | +0.01(+0.04%) |
Oct 25, 2004 | 17.12 | 17.41 | 17.12 | 17.29 | 176,807 | +0.09(+0.51%) |
Oct 22, 2004 | 17.41 | 17.41 | 17.19 | 17.20 | 197,034 | -0.05(-0.30%) |
Oct 21, 2004 | 17.16 | 17.33 | 17.13 | 17.25 | 338,893 | -0.07(-0.38%) |
Oct 20, 2004 | 17.26 | 17.32 | 17.14 | 17.32 | 189,466 | -0.02(-0.13%) |
Oct 19, 2004 | 17.37 | 17.50 | 17.31 | 17.34 | 233,771 | +0.01(+0.04%) |
Oct 18, 2004 | 17.37 | 17.37 | 17.19 | 17.33 | 714,799 | -0.08(-0.46%) |
Oct 15, 2004 | 17.44 | 17.52 | 17.37 | 17.41 | 586,011 | +0.04(+0.25%) |
Oct 14, 2004 | 17.88 | 17.88 | 17.37 | 17.37 | 513,774 | -0.12(-0.71%) |
Oct 13, 2004 | 17.65 | 17.65 | 17.45 | 17.49 | 248,081 | -0.33(-1.84%) |
Oct 12, 2004 | 17.88 | 17.89 | 17.71 | 17.82 | 183,412 | -0.21(-1.17%) |
Oct 11, 2004 | 18.10 | 18.13 | 18.00 | 18.03 | 147,500 | +0.04(+0.20%) |
Oct 08, 2004 | 17.98 | 18.13 | 17.98 | 18.00 | 139,520 | +0.17(+0.94%) |
Oct 07, 2004 | 17.95 | 18.05 | 17.79 | 17.83 | 259,639 | -0.12(-0.65%) |
Oct 06, 2004 | 17.94 | 17.96 | 17.86 | 17.94 | 255,786 | +0.00(+0.00%) |
Oct 05, 2004 | 17.99 | 18.10 | 17.91 | 17.94 | 219,186 | -0.18(-1.00%) |
Oct 04, 2004 | 18.04 | 18.13 | 18.00 | 18.13 | 335,591 | +0.13(+0.73%) |