Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.96 | 16.02 | 15.85 | 15.95 | 3,942,439 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,109 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,144 | -0.03(-0.20%) |
Sep 27, 2005 | 15.91 | 15.94 | 15.68 | 15.73 | 3,259,182 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.95 | 15.74 | 15.78 | 3,825,391 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.84 | 15.43 | 15.63 | 3,969,713 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,044 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.59 | 15.60 | 4,662,914 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,471 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,534,786 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,774,053 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,740 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,160 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.95 | 15.81 | 15.81 | 3,970,849 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,854,909 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,520 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,078 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,067 | +0.14(+0.88%) |
Sep 06, 2005 | 15.45 | 15.59 | 15.38 | 15.53 | 3,295,546 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,355,747 | +0.15(+0.99%) |
Sep 01, 2005 | 15.27 | 15.34 | 15.16 | 15.22 | 3,622,260 | +0.01(+0.07%) |
Aug 31, 2005 | 15.35 | 15.33 | 15.04 | 15.21 | 6,588,536 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.47 | 15.27 | 15.35 | 3,481,347 | -0.19(-1.25%) |
Aug 29, 2005 | 15.47 | 15.61 | 15.30 | 15.54 | 3,835,050 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.46 | 15.46 | 3,400,947 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.52 | 15.58 | 3,186,736 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.60 | 15.38 | 15.51 | 6,115,796 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,373 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.48 | 15.31 | 15.43 | 2,910,876 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,259 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.23 | 15.32 | 2,925,081 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,515 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,230 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,381 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,391 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.33 | 15.44 | 2,638,994 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.60 | 15.34 | 15.35 | 3,566,292 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.26 | 15.40 | 3,029,062 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,806,952 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,533,621 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,219,436 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.80 | 4,475,693 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.78 | 15.66 | 15.69 | 3,504,075 | +0.00(+0.00%) |
Aug 01, 2005 | 15.86 | 15.86 | 15.68 | 15.69 | 3,989,316 | -0.18(-1.15%) |
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,473 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,882,294 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,725,412 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.35 | 15.21 | 15.23 | 4,753,258 | -0.02(-0.12%) |
Jul 25, 2005 | 15.46 | 15.56 | 15.24 | 15.25 | 4,031,078 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.27 | 15.40 | 4,263,755 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,376,543 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.35 | 15.42 | 5,766,638 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.42 | 9,970,165 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,696,950 | -0.03(-0.20%) |
Jul 15, 2005 | 15.67 | 15.71 | 15.57 | 15.64 | 4,892,750 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,391 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,994,942 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.65 | 15.77 | 3,476,517 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.64 | 15.73 | 2,657,744 | +0.04(+0.22%) |
Jul 08, 2005 | 15.77 | 15.77 | 15.61 | 15.70 | 5,512,938 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.70 | 15.32 | 15.67 | 5,218,327 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,239,351 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,088,238 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,244,721 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.42 | 15.18 | 15.23 | 4,554,672 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.29 | 3,815,447 | -0.08(-0.55%) |
Jun 28, 2005 | 15.33 | 15.42 | 15.30 | 15.37 | 3,194,123 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,511 | +0.10(+0.63%) |
Jun 24, 2005 | 15.04 | 15.21 | 14.93 | 15.15 | 6,628,310 | +0.09(+0.58%) |
Jun 23, 2005 | 15.33 | 15.36 | 15.04 | 15.07 | 4,043,863 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.20 | 15.31 | 4,148,695 | -0.04(-0.25%) |
Jun 21, 2005 | 15.26 | 15.37 | 15.15 | 15.35 | 5,624,589 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,120 | -0.14(-0.89%) |
Jun 17, 2005 | 15.45 | 15.45 | 15.24 | 15.39 | 4,260,630 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,033 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.17 | 15.36 | 5,738,512 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,603,053 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.04 | 4,783,656 | +0.18(+1.21%) |
Jun 10, 2005 | 14.79 | 14.93 | 14.79 | 14.86 | 4,575,696 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,054 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,476,573 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.83 | 14.67 | 14.71 | 8,649,105 | -0.27(-1.79%) |
Jun 06, 2005 | 14.89 | 14.99 | 14.80 | 14.98 | 4,785,645 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.71 | 14.89 | 8,230,627 | -0.04(-0.28%) |
Jun 02, 2005 | 14.69 | 14.99 | 14.63 | 14.93 | 8,527,227 | +0.19(+1.27%) |
Jun 01, 2005 | 14.63 | 14.82 | 14.55 | 14.74 | 5,277,420 | +0.12(+0.79%) |
May 31, 2005 | 14.60 | 14.76 | 14.50 | 14.63 | 8,048,520 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.63 | 14.44 | 14.57 | 4,366,599 | +0.14(+0.98%) |
May 26, 2005 | 14.19 | 14.45 | 14.09 | 14.43 | 5,529,416 | +0.30(+2.12%) |
May 25, 2005 | 14.03 | 14.20 | 14.01 | 14.13 | 5,070,028 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,901,329 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,954,400 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.16 | 4,642,175 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 14.00 | 14.11 | 3,693,001 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,206 | -0.14(-0.96%) |
May 17, 2005 | 14.07 | 14.28 | 14.04 | 14.25 | 4,180,230 | +0.12(+0.87%) |
May 16, 2005 | 13.97 | 14.18 | 13.97 | 14.13 | 3,288,160 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.19 | 13.83 | 13.97 | 4,085,625 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.34 | 14.10 | 14.11 | 3,599,532 | -0.11(-0.77%) |
May 11, 2005 | 14.19 | 14.29 | 14.08 | 14.22 | 4,656,664 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.19 | 4,396,145 | -0.24(-1.64%) |
May 09, 2005 | 14.40 | 14.43 | 14.33 | 14.42 | 3,191,850 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,865,477 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,204,663 | -0.18(-1.26%) |
May 04, 2005 | 14.16 | 14.59 | 14.11 | 14.56 | 6,726,892 | +0.40(+2.86%) |
May 03, 2005 | 14.20 | 14.29 | 14.03 | 14.16 | 7,141,108 | -0.02(-0.17%) |
May 02, 2005 | 14.28 | 14.33 | 14.04 | 14.18 | 5,995,906 | -0.13(-0.89%) |
Apr 29, 2005 | 13.95 | 14.38 | 13.83 | 14.31 | 10,137,499 | +0.41(+2.94%) |
Apr 28, 2005 | 13.94 | 14.01 | 13.70 | 13.90 | 9,362,193 | -0.05(-0.35%) |
Apr 27, 2005 | 13.34 | 13.98 | 13.34 | 13.95 | 23,443,552 | +1.23(+9.63%) |
Apr 26, 2005 | 12.80 | 12.99 | 12.71 | 12.72 | 6,110,398 | -0.07(-0.55%) |
Apr 25, 2005 | 13.00 | 13.07 | 12.77 | 12.79 | 5,294,182 | -0.09(-0.71%) |
Apr 22, 2005 | 13.28 | 13.29 | 12.81 | 12.89 | 5,724,592 | +0.14(+1.08%) |
Apr 21, 2005 | 12.79 | 12.86 | 12.65 | 12.75 | 5,124,575 | -0.00(-0.03%) |
Apr 20, 2005 | 12.77 | 12.81 | 12.65 | 12.75 | 5,080,824 | -0.02(-0.14%) |
Apr 19, 2005 | 12.79 | 12.85 | 12.70 | 12.77 | 3,507,484 | -0.04(-0.33%) |
Apr 18, 2005 | 12.58 | 12.87 | 12.50 | 12.81 | 6,973,490 | +0.25(+1.96%) |
Apr 15, 2005 | 12.69 | 12.76 | 12.56 | 12.57 | 3,912,609 | -0.19(-1.46%) |
Apr 14, 2005 | 12.97 | 13.00 | 12.63 | 12.75 | 7,375,490 | -0.24(-1.87%) |
Apr 13, 2005 | 13.13 | 13.18 | 12.95 | 13.00 | 2,893,262 | -0.13(-1.02%) |
Apr 12, 2005 | 12.96 | 13.18 | 12.85 | 13.13 | 3,626,237 | +0.12(+0.92%) |
Apr 11, 2005 | 13.04 | 13.10 | 12.91 | 13.01 | 2,954,912 | -0.04(-0.32%) |
Apr 08, 2005 | 13.15 | 13.18 | 13.02 | 13.05 | 2,502,342 | -0.06(-0.46%) |
Apr 07, 2005 | 13.04 | 13.14 | 12.97 | 13.11 | 3,465,721 | +0.09(+0.70%) |
Apr 06, 2005 | 13.10 | 13.13 | 12.90 | 13.02 | 3,602,089 | -0.02(-0.16%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.93 | 13.04 | 3,452,369 | +0.01(+0.11%) |
Apr 04, 2005 | 13.10 | 13.15 | 12.94 | 13.03 | 4,782,804 | -0.03(-0.24%) |
Apr 01, 2005 | 13.20 | 13.36 | 13.04 | 13.06 | 4,807,805 | -0.06(-0.43%) |
Mar 31, 2005 | 13.34 | 13.34 | 13.09 | 13.12 | 4,083,068 | -0.20(-1.48%) |
Mar 30, 2005 | 13.12 | 13.37 | 13.02 | 13.31 | 4,419,441 | +0.27(+2.08%) |
Mar 29, 2005 | 13.15 | 13.27 | 13.03 | 13.04 | 5,424,015 | -0.17(-1.28%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.21 | 2,938,434 | +0.14(+1.10%) |
Mar 24, 2005 | 13.26 | 13.26 | 13.07 | 13.07 | 4,328,530 | -0.19(-1.43%) |
Mar 23, 2005 | 13.06 | 13.39 | 12.97 | 13.26 | 6,463,817 | +0.13(+0.97%) |
Mar 22, 2005 | 13.41 | 13.48 | 13.10 | 13.13 | 4,075,966 | -0.26(-1.95%) |
Mar 21, 2005 | 13.42 | 13.47 | 13.37 | 13.39 | 2,470,239 | -0.03(-0.24%) |
Mar 18, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 5,648,737 | -0.02(-0.16%) |
Mar 17, 2005 | 13.40 | 13.51 | 13.37 | 13.44 | 2,719,394 | -0.00(-0.03%) |
Mar 16, 2005 | 13.64 | 13.66 | 13.40 | 13.45 | 2,843,545 | -0.20(-1.44%) |
Mar 15, 2005 | 13.72 | 13.84 | 13.64 | 13.64 | 3,168,554 | -0.07(-0.51%) |
Mar 14, 2005 | 13.55 | 13.73 | 13.47 | 13.71 | 5,640,214 | +0.19(+1.43%) |
Mar 11, 2005 | 13.59 | 13.67 | 13.46 | 13.52 | 6,596,207 | -0.08(-0.62%) |
Mar 10, 2005 | 13.64 | 13.85 | 13.57 | 13.60 | 4,771,724 | -0.07(-0.51%) |
Mar 09, 2005 | 13.80 | 13.85 | 13.65 | 13.67 | 4,903,830 | -0.21(-1.52%) |
Mar 08, 2005 | 13.81 | 14.01 | 13.77 | 13.89 | 6,954,455 | +0.03(+0.20%) |
Mar 07, 2005 | 13.84 | 13.98 | 13.77 | 13.86 | 5,970,621 | +0.06(+0.46%) |
Mar 04, 2005 | 13.75 | 13.84 | 13.69 | 13.79 | 3,938,462 | +0.07(+0.49%) |
Mar 03, 2005 | 13.43 | 13.79 | 13.38 | 13.73 | 6,397,338 | +0.35(+2.63%) |
Mar 02, 2005 | 13.40 | 13.52 | 13.35 | 13.38 | 6,291,369 | -0.02(-0.18%) |
Mar 01, 2005 | 13.55 | 13.62 | 13.40 | 13.40 | 5,346,172 | -0.09(-0.68%) |
Feb 28, 2005 | 13.61 | 13.63 | 13.40 | 13.49 | 5,311,512 | -0.14(-1.01%) |
Feb 25, 2005 | 13.33 | 13.66 | 13.33 | 13.63 | 4,995,878 | +0.26(+1.95%) |
Feb 24, 2005 | 13.20 | 13.37 | 13.11 | 13.37 | 6,943,376 | +0.17(+1.31%) |
Feb 23, 2005 | 13.17 | 13.34 | 13.13 | 13.20 | 5,855,845 | +0.01(+0.05%) |
Feb 22, 2005 | 13.50 | 13.57 | 13.14 | 13.19 | 8,613,593 | -0.42(-3.08%) |
Feb 18, 2005 | 13.68 | 13.74 | 13.60 | 13.61 | 4,243,016 | -0.04(-0.26%) |
Feb 17, 2005 | 13.67 | 13.76 | 13.64 | 13.64 | 4,053,238 | -0.08(-0.59%) |
Feb 16, 2005 | 13.90 | 13.91 | 13.62 | 13.72 | 4,507,796 | -0.23(-1.66%) |
Feb 15, 2005 | 13.78 | 13.96 | 13.77 | 13.96 | 5,231,964 | +0.13(+0.94%) |
Feb 14, 2005 | 13.68 | 13.90 | 13.62 | 13.83 | 4,329,382 | +0.12(+0.87%) |
Feb 11, 2005 | 13.66 | 13.81 | 13.63 | 13.71 | 5,387,650 | +0.06(+0.44%) |
Feb 10, 2005 | 13.63 | 13.66 | 13.57 | 13.65 | 3,473,960 | +0.10(+0.73%) |
Feb 09, 2005 | 13.51 | 13.60 | 13.50 | 13.55 | 4,584,219 | -0.01(-0.10%) |
Feb 08, 2005 | 13.73 | 13.73 | 13.54 | 13.56 | 4,300,688 | -0.14(-1.05%) |
Feb 07, 2005 | 13.69 | 13.73 | 13.66 | 13.71 | 4,836,214 | +0.02(+0.15%) |
Feb 04, 2005 | 13.60 | 13.69 | 13.60 | 13.69 | 7,622,088 | +0.04(+0.26%) |
Feb 03, 2005 | 13.71 | 13.72 | 13.56 | 13.65 | 4,736,496 | -0.02(-0.15%) |
Feb 02, 2005 | 13.62 | 13.76 | 13.55 | 13.67 | 4,367,735 | +0.08(+0.62%) |
Feb 01, 2005 | 13.91 | 13.91 | 13.56 | 13.59 | 12,230,740 | -0.32(-2.30%) |
Jan 31, 2005 | 13.83 | 13.98 | 13.82 | 13.91 | 4,752,121 | +0.15(+1.13%) |
Jan 28, 2005 | 13.95 | 14.07 | 13.68 | 13.75 | 3,870,562 | -0.24(-1.71%) |
Jan 27, 2005 | 13.96 | 14.04 | 13.86 | 13.99 | 4,179,662 | -0.02(-0.15%) |
Jan 26, 2005 | 14.04 | 14.10 | 13.99 | 14.01 | 4,016,873 | +0.05(+0.35%) |
Jan 25, 2005 | 13.99 | 14.03 | 13.90 | 13.96 | 4,922,296 | +0.03(+0.23%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.90 | 13.93 | 3,938,462 | -0.01(-0.08%) |
Jan 21, 2005 | 14.02 | 14.10 | 13.91 | 13.94 | 4,146,422 | -0.13(-0.95%) |
Jan 20, 2005 | 14.10 | 14.16 | 13.97 | 14.08 | 3,836,470 | -0.02(-0.17%) |
Jan 19, 2005 | 14.12 | 14.17 | 14.07 | 14.10 | 3,392,140 | +0.01(+0.10%) |
Jan 18, 2005 | 13.96 | 14.16 | 13.82 | 14.09 | 4,618,879 | +0.13(+0.93%) |
Jan 14, 2005 | 13.96 | 14.03 | 13.83 | 13.96 | 4,027,101 | -0.02(-0.18%) |
Jan 13, 2005 | 14.00 | 14.10 | 13.92 | 13.98 | 4,291,029 | -0.07(-0.48%) |
Jan 12, 2005 | 13.94 | 14.08 | 13.91 | 14.05 | 3,195,259 | +0.08(+0.55%) |
Jan 11, 2005 | 14.10 | 14.11 | 13.90 | 13.97 | 3,465,153 | -0.17(-1.17%) |
Jan 10, 2005 | 14.05 | 14.21 | 14.02 | 14.14 | 3,040,141 | +0.17(+1.18%) |
Jan 07, 2005 | 14.11 | 14.20 | 13.96 | 13.97 | 3,327,365 | -0.11(-0.75%) |
Jan 06, 2005 | 13.97 | 14.18 | 13.90 | 14.08 | 3,975,395 | +0.21(+1.55%) |
Jan 05, 2005 | 13.94 | 14.09 | 13.86 | 13.86 | 3,579,077 | -0.10(-0.73%) |
Jan 04, 2005 | 14.03 | 14.23 | 13.90 | 13.96 | 4,325,121 | -0.01(-0.10%) |
Jan 03, 2005 | 14.13 | 14.22 | 13.92 | 13.98 | 3,327,081 | -0.05(-0.33%) |
Dec 31, 2004 | 14.17 | 14.17 | 14.01 | 14.02 | 1,854,313 | -0.06(-0.40%) |
Dec 30, 2004 | 14.20 | 14.21 | 14.08 | 14.08 | 1,527,599 | -0.08(-0.55%) |
Dec 29, 2004 | 14.04 | 14.21 | 14.02 | 14.16 | 2,178,754 | +0.11(+0.80%) |
Dec 28, 2004 | 14.03 | 14.11 | 14.01 | 14.04 | 3,237,590 | +0.12(+0.88%) |
Dec 27, 2004 | 14.10 | 14.11 | 13.92 | 13.92 | 1,928,463 | -0.22(-1.54%) |
Dec 23, 2004 | 14.19 | 14.27 | 14.11 | 14.14 | 3,268,841 | -0.05(-0.32%) |
Dec 22, 2004 | 14.03 | 14.22 | 13.98 | 14.19 | 3,708,910 | +0.10(+0.72%) |
Dec 21, 2004 | 14.07 | 14.12 | 13.96 | 14.08 | 3,810,333 | +0.06(+0.40%) |
Dec 20, 2004 | 14.02 | 14.14 | 13.93 | 14.03 | 4,552,968 | +0.09(+0.66%) |
Dec 17, 2004 | 13.67 | 14.07 | 13.66 | 13.94 | 6,532,853 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.04 | 13.87 | 13.92 | 3,703,796 | -0.12(-0.85%) |
Dec 15, 2004 | 14.06 | 14.13 | 13.95 | 14.04 | 3,863,460 | +0.01(+0.10%) |
Dec 14, 2004 | 14.07 | 14.09 | 13.97 | 14.02 | 5,458,391 | -0.06(-0.40%) |
Dec 13, 2004 | 13.87 | 14.08 | 13.87 | 14.08 | 6,150,740 | +0.27(+1.99%) |
Dec 10, 2004 | 14.22 | 14.22 | 13.62 | 13.81 | 6,234,833 | +0.05(+0.33%) |
Dec 09, 2004 | 13.73 | 13.82 | 13.63 | 13.76 | 6,022,611 | -0.04(-0.31%) |
Dec 08, 2004 | 14.02 | 14.04 | 13.75 | 13.80 | 5,819,765 | +0.07(+0.49%) |
Dec 07, 2004 | 13.80 | 13.88 | 13.64 | 13.73 | 4,829,112 | -0.11(-0.79%) |
Dec 06, 2004 | 13.80 | 13.90 | 13.68 | 13.84 | 4,852,408 | -0.04(-0.25%) |
Dec 03, 2004 | 13.46 | 13.91 | 13.46 | 13.88 | 7,089,971 | +0.13(+0.95%) |
Dec 02, 2004 | 13.62 | 13.97 | 13.52 | 13.75 | 7,905,050 | +0.30(+2.25%) |
Dec 01, 2004 | 13.24 | 13.52 | 13.21 | 13.45 | 6,658,140 | +0.20(+1.54%) |
Nov 30, 2004 | 13.26 | 13.38 | 13.22 | 13.24 | 6,017,213 | -0.10(-0.71%) |
Nov 29, 2004 | 13.21 | 13.42 | 13.18 | 13.34 | 7,827,491 | +0.07(+0.50%) |
Nov 26, 2004 | 13.36 | 13.38 | 13.23 | 13.27 | 2,043,807 | -0.02(-0.16%) |
Nov 24, 2004 | 13.43 | 13.44 | 13.25 | 13.29 | 3,819,140 | -0.07(-0.53%) |
Nov 23, 2004 | 13.38 | 13.44 | 13.26 | 13.36 | 4,704,961 | -0.01(-0.11%) |
Nov 22, 2004 | 13.23 | 13.39 | 13.09 | 13.38 | 5,829,140 | +0.21(+1.60%) |
Nov 19, 2004 | 13.36 | 13.36 | 13.15 | 13.16 | 5,876,016 | +0.01(+0.11%) |
Nov 18, 2004 | 13.14 | 13.19 | 13.10 | 13.15 | 6,118,637 | +0.03(+0.24%) |
Nov 17, 2004 | 13.10 | 13.18 | 13.00 | 13.12 | 5,785,105 | +0.07(+0.54%) |
Nov 16, 2004 | 13.26 | 13.29 | 12.90 | 13.05 | 5,639,930 | -0.17(-1.28%) |
Nov 15, 2004 | 13.33 | 13.43 | 13.18 | 13.22 | 4,929,115 | +0.11(+0.81%) |
Nov 12, 2004 | 13.06 | 13.17 | 12.89 | 13.11 | 7,952,495 | -0.26(-1.97%) |
Nov 11, 2004 | 13.27 | 13.40 | 13.25 | 13.38 | 5,362,081 | +0.18(+1.33%) |
Nov 10, 2004 | 13.04 | 13.27 | 13.04 | 13.20 | 5,892,494 | +0.18(+1.35%) |
Nov 09, 2004 | 13.13 | 13.21 | 12.97 | 13.02 | 5,396,173 | -0.09(-0.67%) |
Nov 08, 2004 | 12.94 | 13.14 | 12.79 | 13.11 | 4,786,213 | +0.13(+1.00%) |
Nov 05, 2004 | 13.16 | 13.16 | 12.93 | 12.98 | 4,908,944 | -0.04(-0.30%) |
Nov 04, 2004 | 12.82 | 13.03 | 12.75 | 13.02 | 5,308,387 | +0.25(+1.93%) |
Nov 03, 2004 | 12.95 | 13.02 | 12.71 | 12.77 | 7,053,038 | +0.12(+0.95%) |
Nov 02, 2004 | 13.15 | 13.15 | 12.60 | 12.65 | 9,990,336 | -0.37(-2.84%) |
Nov 01, 2004 | 12.63 | 13.02 | 12.62 | 13.02 | 9,122,414 | +0.39(+3.12%) |
Oct 29, 2004 | 12.67 | 12.71 | 12.57 | 12.63 | 9,303,953 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,485,264 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,415,252 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,997,382 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,371 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,217,731 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,122 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.20 | 13.34 | 6,528,591 | +0.15(+1.12%) |
Oct 19, 2004 | 13.64 | 13.67 | 13.16 | 13.19 | 5,500,153 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.64 | 3,371,685 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,587,712 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,033,123 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,249 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,867,977 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.90 | 13.92 | 1,890,109 | -0.07(-0.50%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.88 | 14.00 | 4,152,388 | -0.15(-1.05%) |
Oct 07, 2004 | 14.26 | 14.27 | 14.14 | 14.14 | 2,650,926 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.13 | 14.26 | 1,819,937 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.28 | 14.13 | 14.15 | 2,283,018 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,735,615 | +0.12(+0.82%) |