Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.42 | 16.45 | 16.15 | 16.42 | 652,933 | -0.09(-0.58%) |
Sep 29, 2005 | 16.43 | 16.79 | 16.20 | 16.52 | 441,328 | +0.11(+0.66%) |
Sep 28, 2005 | 16.44 | 16.54 | 16.20 | 16.41 | 411,908 | +0.01(+0.05%) |
Sep 27, 2005 | 16.02 | 16.47 | 15.78 | 16.40 | 380,087 | +0.42(+2.65%) |
Sep 26, 2005 | 16.14 | 16.24 | 15.79 | 15.98 | 235,382 | -0.10(-0.62%) |
Sep 23, 2005 | 16.08 | 16.21 | 15.74 | 16.08 | 227,864 | +0.04(+0.24%) |
Sep 22, 2005 | 16.04 | 16.17 | 15.49 | 16.04 | 345,365 | +0.20(+1.28%) |
Sep 21, 2005 | 16.11 | 16.20 | 15.82 | 15.84 | 432,555 | -0.34(-2.08%) |
Sep 20, 2005 | 16.10 | 16.45 | 16.07 | 16.17 | 824,931 | +0.19(+1.16%) |
Sep 19, 2005 | 16.31 | 16.37 | 15.81 | 15.99 | 397,363 | -0.39(-2.40%) |
Sep 16, 2005 | 15.98 | 16.39 | 15.96 | 16.38 | 1,082,159 | +0.50(+3.13%) |
Sep 15, 2005 | 16.02 | 16.04 | 15.74 | 15.88 | 528,338 | -0.07(-0.43%) |
Sep 14, 2005 | 15.87 | 15.99 | 15.65 | 15.95 | 379,962 | +0.11(+0.71%) |
Sep 13, 2005 | 16.14 | 16.14 | 15.78 | 15.84 | 393,593 | -0.40(-2.47%) |
Sep 12, 2005 | 15.85 | 16.39 | 15.57 | 16.24 | 543,518 | +0.48(+3.01%) |
Sep 09, 2005 | 15.43 | 15.82 | 15.43 | 15.77 | 445,410 | +0.37(+2.38%) |
Sep 08, 2005 | 15.47 | 15.50 | 15.15 | 15.40 | 560,837 | -0.11(-0.70%) |
Sep 07, 2005 | 15.89 | 16.16 | 15.48 | 15.51 | 649,738 | -0.44(-2.79%) |
Sep 06, 2005 | 15.46 | 16.08 | 15.46 | 15.95 | 270,688 | +0.45(+2.93%) |
Sep 02, 2005 | 15.38 | 16.26 | 15.38 | 15.50 | 463,049 | +0.07(+0.45%) |
Sep 01, 2005 | 15.24 | 15.53 | 15.09 | 15.43 | 468,440 | +0.09(+0.59%) |
Aug 31, 2005 | 15.39 | 15.63 | 15.17 | 15.34 | 683,050 | +0.01(+0.08%) |
Aug 30, 2005 | 15.40 | 15.48 | 15.12 | 15.33 | 458,562 | -0.06(-0.42%) |
Aug 29, 2005 | 14.92 | 15.41 | 14.80 | 15.39 | 544,951 | +0.47(+3.16%) |
Aug 26, 2005 | 14.90 | 15.27 | 14.78 | 14.92 | 713,857 | -0.06(-0.43%) |
Aug 25, 2005 | 14.71 | 15.03 | 14.68 | 14.99 | 728,720 | +0.24(+1.61%) |
Aug 24, 2005 | 14.30 | 15.65 | 14.30 | 14.75 | 1,400,444 | +0.59(+4.18%) |
Aug 23, 2005 | 14.38 | 14.45 | 13.89 | 14.16 | 362,485 | -0.20(-1.41%) |
Aug 22, 2005 | 14.30 | 14.36 | 14.09 | 14.36 | 211,589 | +0.13(+0.91%) |
Aug 19, 2005 | 14.04 | 14.27 | 14.02 | 14.23 | 134,262 | +0.11(+0.80%) |
Aug 18, 2005 | 14.04 | 14.30 | 13.96 | 14.12 | 244,250 | -0.03(-0.18%) |
Aug 17, 2005 | 13.88 | 14.36 | 13.81 | 14.14 | 256,682 | +0.34(+2.47%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.68 | 13.80 | 449,872 | -0.41(-2.92%) |
Aug 15, 2005 | 14.15 | 14.25 | 14.12 | 14.22 | 486,530 | +0.10(+0.70%) |
Aug 12, 2005 | 14.33 | 14.36 | 14.08 | 14.12 | 640,567 | -0.25(-1.74%) |
Aug 11, 2005 | 13.96 | 14.53 | 13.74 | 14.37 | 852,278 | +0.36(+2.59%) |
Aug 10, 2005 | 14.01 | 14.19 | 13.87 | 14.01 | 603,677 | -0.19(-1.37%) |
Aug 09, 2005 | 14.29 | 14.29 | 14.12 | 14.20 | 183,011 | -0.05(-0.36%) |
Aug 08, 2005 | 14.26 | 14.42 | 14.16 | 14.25 | 237,239 | -0.03(-0.21%) |
Aug 05, 2005 | 14.47 | 14.47 | 14.26 | 14.28 | 193,128 | -0.14(-0.96%) |
Aug 04, 2005 | 14.58 | 14.67 | 14.42 | 14.42 | 262,266 | -0.18(-1.24%) |
Aug 03, 2005 | 14.61 | 14.64 | 14.51 | 14.60 | 278,125 | -0.04(-0.27%) |
Aug 02, 2005 | 14.46 | 14.68 | 14.46 | 14.64 | 391,750 | +0.12(+0.83%) |
Aug 01, 2005 | 14.42 | 14.79 | 14.42 | 14.52 | 407,020 | +0.11(+0.75%) |
Jul 29, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 245,209 | +0.03(+0.24%) |
Jul 28, 2005 | 14.17 | 14.46 | 14.17 | 14.38 | 395,026 | +0.21(+1.49%) |
Jul 27, 2005 | 14.11 | 14.19 | 14.03 | 14.17 | 413,064 | +0.13(+0.89%) |
Jul 26, 2005 | 14.05 | 14.25 | 13.99 | 14.04 | 433,664 | -0.01(-0.09%) |
Jul 25, 2005 | 14.17 | 14.28 | 13.92 | 14.05 | 265,330 | -0.11(-0.79%) |
Jul 22, 2005 | 14.10 | 14.27 | 14.03 | 14.17 | 479,452 | +0.10(+0.68%) |
Jul 21, 2005 | 14.25 | 14.38 | 14.04 | 14.07 | 436,630 | -0.16(-1.12%) |
Jul 20, 2005 | 13.94 | 14.35 | 13.89 | 14.23 | 678,056 | +0.23(+1.67%) |
Jul 19, 2005 | 14.20 | 14.33 | 13.79 | 14.00 | 1,366,011 | -0.52(-3.60%) |
Jul 18, 2005 | 14.68 | 14.73 | 14.52 | 14.52 | 211,336 | -0.18(-1.20%) |
Jul 15, 2005 | 14.48 | 14.71 | 14.42 | 14.70 | 344,904 | +0.13(+0.92%) |
Jul 14, 2005 | 14.78 | 14.84 | 14.44 | 14.56 | 270,477 | -0.04(-0.30%) |
Jul 13, 2005 | 14.68 | 14.75 | 14.55 | 14.61 | 384,454 | -0.07(-0.47%) |
Jul 12, 2005 | 14.90 | 14.90 | 14.59 | 14.68 | 477,143 | -0.25(-1.65%) |
Jul 11, 2005 | 14.85 | 15.02 | 14.81 | 14.92 | 504,236 | -0.02(-0.14%) |
Jul 08, 2005 | 14.46 | 15.10 | 14.37 | 14.94 | 542,008 | +0.50(+3.47%) |
Jul 07, 2005 | 14.40 | 14.49 | 14.31 | 14.44 | 425,324 | -0.19(-1.27%) |
Jul 06, 2005 | 14.82 | 14.90 | 14.59 | 14.63 | 386,006 | -0.20(-1.34%) |
Jul 05, 2005 | 15.04 | 15.12 | 14.60 | 14.83 | 806,697 | -0.25(-1.69%) |
Jul 01, 2005 | 14.84 | 15.08 | 14.74 | 15.08 | 620,536 | +0.28(+1.87%) |
Jun 30, 2005 | 14.80 | 14.96 | 14.65 | 14.80 | 661,033 | +0.04(+0.26%) |
Jun 29, 2005 | 14.68 | 14.77 | 14.50 | 14.77 | 250,485 | +0.08(+0.53%) |
Jun 28, 2005 | 14.40 | 14.69 | 14.28 | 14.69 | 276,573 | +0.36(+2.50%) |
Jun 27, 2005 | 14.34 | 14.40 | 14.20 | 14.33 | 331,523 | -0.02(-0.12%) |
Jun 24, 2005 | 14.22 | 14.37 | 14.17 | 14.35 | 1,290,803 | +0.13(+0.94%) |
Jun 23, 2005 | 14.15 | 14.29 | 14.11 | 14.21 | 557,801 | +0.03(+0.21%) |
Jun 22, 2005 | 14.04 | 14.25 | 13.95 | 14.18 | 351,735 | +0.12(+0.86%) |
Jun 21, 2005 | 13.98 | 14.10 | 13.82 | 14.06 | 312,125 | +0.16(+1.18%) |
Jun 20, 2005 | 13.75 | 14.03 | 13.69 | 13.90 | 581,569 | +0.15(+1.07%) |
Jun 17, 2005 | 13.62 | 13.78 | 13.55 | 13.75 | 741,047 | +0.13(+0.98%) |
Jun 16, 2005 | 13.47 | 13.63 | 13.39 | 13.62 | 653,003 | +0.12(+0.86%) |
Jun 15, 2005 | 13.37 | 13.52 | 13.28 | 13.50 | 618,619 | +0.13(+1.00%) |
Jun 14, 2005 | 13.23 | 13.39 | 13.23 | 13.37 | 664,381 | +0.11(+0.81%) |
Jun 13, 2005 | 12.96 | 13.33 | 12.96 | 13.26 | 779,886 | +0.30(+2.33%) |
Jun 10, 2005 | 13.06 | 13.06 | 12.90 | 12.96 | 1,689,718 | -0.04(-0.33%) |
Jun 09, 2005 | 13.10 | 13.13 | 12.96 | 13.00 | 432,279 | -0.00(-0.03%) |
Jun 08, 2005 | 13.27 | 13.41 | 12.97 | 13.00 | 509,522 | -0.26(-1.99%) |
Jun 07, 2005 | 13.19 | 13.38 | 13.06 | 13.27 | 629,865 | +0.11(+0.80%) |
Jun 06, 2005 | 12.91 | 13.41 | 12.91 | 13.16 | 648,773 | +0.22(+1.72%) |
Jun 03, 2005 | 13.12 | 13.12 | 12.72 | 12.94 | 631,782 | -0.16(-1.19%) |
Jun 02, 2005 | 13.28 | 13.36 | 13.06 | 13.09 | 479,255 | -0.21(-1.56%) |
Jun 01, 2005 | 13.55 | 13.55 | 13.19 | 13.30 | 477,160 | -0.11(-0.84%) |
May 31, 2005 | 13.58 | 13.65 | 13.33 | 13.41 | 788,139 | -0.19(-1.40%) |
May 27, 2005 | 13.70 | 13.70 | 13.47 | 13.60 | 305,151 | +0.06(+0.41%) |
May 26, 2005 | 13.81 | 13.83 | 13.43 | 13.55 | 1,137,883 | -0.07(-0.51%) |
May 25, 2005 | 14.33 | 14.33 | 13.38 | 13.62 | 1,261,705 | -0.92(-6.36%) |
May 24, 2005 | 14.79 | 14.90 | 14.47 | 14.54 | 308,878 | -0.18(-1.20%) |
May 23, 2005 | 14.39 | 14.76 | 14.35 | 14.72 | 315,644 | +0.25(+1.76%) |
May 20, 2005 | 14.27 | 14.54 | 14.16 | 14.46 | 122,590 | +0.03(+0.24%) |
May 19, 2005 | 14.43 | 14.59 | 14.33 | 14.43 | 118,749 | +0.00(+0.00%) |
May 18, 2005 | 13.77 | 14.43 | 13.77 | 14.43 | 179,446 | +0.62(+4.47%) |
May 17, 2005 | 13.82 | 13.82 | 13.58 | 13.81 | 308,170 | -0.13(-0.96%) |
May 16, 2005 | 13.64 | 13.97 | 13.46 | 13.95 | 255,591 | +0.32(+2.31%) |
May 13, 2005 | 13.69 | 13.92 | 13.52 | 13.63 | 257,131 | -0.11(-0.79%) |
May 12, 2005 | 14.20 | 14.28 | 13.74 | 13.74 | 168,783 | -0.46(-3.25%) |
May 11, 2005 | 14.04 | 14.23 | 13.79 | 14.20 | 197,802 | +0.09(+0.64%) |
May 10, 2005 | 14.36 | 14.54 | 14.05 | 14.11 | 303,768 | -0.43(-2.94%) |
May 09, 2005 | 14.23 | 14.56 | 14.20 | 14.54 | 270,023 | +0.26(+1.81%) |
May 06, 2005 | 14.39 | 14.49 | 14.23 | 14.28 | 153,582 | -0.02(-0.12%) |
May 05, 2005 | 14.26 | 14.37 | 14.12 | 14.30 | 208,440 | -0.03(-0.18%) |
May 04, 2005 | 14.03 | 14.46 | 14.01 | 14.32 | 250,986 | +0.40(+2.85%) |
May 03, 2005 | 14.01 | 14.16 | 13.82 | 13.92 | 152,124 | -0.09(-0.62%) |
May 02, 2005 | 13.85 | 14.16 | 13.85 | 14.01 | 276,479 | +0.10(+0.68%) |
Apr 29, 2005 | 13.58 | 13.94 | 13.57 | 13.92 | 672,033 | +0.32(+2.32%) |
Apr 28, 2005 | 13.73 | 13.82 | 13.43 | 13.60 | 303,960 | -0.27(-1.96%) |
Apr 27, 2005 | 13.45 | 13.91 | 13.35 | 13.87 | 419,371 | +0.35(+2.62%) |
Apr 26, 2005 | 14.17 | 14.17 | 13.52 | 13.52 | 327,779 | -0.65(-4.60%) |
Apr 25, 2005 | 13.73 | 14.17 | 13.73 | 14.17 | 271,961 | +0.58(+4.26%) |
Apr 22, 2005 | 14.14 | 14.14 | 13.44 | 13.59 | 352,240 | -0.51(-3.58%) |
Apr 21, 2005 | 13.82 | 14.12 | 13.77 | 14.10 | 499,411 | +0.33(+2.38%) |
Apr 20, 2005 | 13.91 | 14.05 | 13.69 | 13.77 | 331,600 | -0.20(-1.45%) |
Apr 19, 2005 | 13.77 | 14.01 | 13.69 | 13.97 | 1,069,031 | +0.20(+1.44%) |
Apr 18, 2005 | 13.72 | 14.03 | 13.66 | 13.77 | 1,253,011 | +0.05(+0.38%) |
Apr 15, 2005 | 13.91 | 13.95 | 13.68 | 13.72 | 431,934 | -0.19(-1.40%) |
Apr 14, 2005 | 14.41 | 14.41 | 13.82 | 13.92 | 723,631 | -0.40(-2.81%) |
Apr 13, 2005 | 14.94 | 14.96 | 14.23 | 14.32 | 390,236 | -0.68(-4.52%) |
Apr 12, 2005 | 14.71 | 15.12 | 14.49 | 14.99 | 409,269 | +0.24(+1.64%) |
Apr 11, 2005 | 14.84 | 14.99 | 14.70 | 14.75 | 395,420 | -0.09(-0.58%) |
Apr 08, 2005 | 14.68 | 15.19 | 14.68 | 14.84 | 717,865 | +0.08(+0.53%) |
Apr 07, 2005 | 15.04 | 15.44 | 14.62 | 14.76 | 1,161,690 | -0.87(-5.55%) |
Apr 06, 2005 | 15.52 | 15.89 | 15.52 | 15.63 | 252,736 | +0.07(+0.47%) |
Apr 05, 2005 | 15.87 | 15.96 | 15.47 | 15.56 | 218,620 | -0.27(-1.72%) |
Apr 04, 2005 | 15.66 | 15.85 | 15.32 | 15.83 | 129,780 | +0.23(+1.50%) |
Apr 01, 2005 | 15.94 | 16.11 | 15.44 | 15.60 | 222,251 | -0.31(-1.93%) |
Mar 31, 2005 | 16.24 | 16.35 | 15.79 | 15.90 | 254,878 | -0.31(-1.92%) |
Mar 30, 2005 | 15.97 | 16.44 | 15.90 | 16.21 | 385,341 | +0.35(+2.21%) |
Mar 29, 2005 | 16.04 | 16.28 | 15.81 | 15.86 | 243,523 | -0.16(-1.00%) |
Mar 28, 2005 | 16.22 | 16.30 | 16.00 | 16.02 | 408,776 | -0.09(-0.56%) |
Mar 24, 2005 | 16.09 | 16.23 | 15.98 | 16.11 | 269,097 | +0.16(+1.00%) |
Mar 23, 2005 | 15.93 | 16.10 | 15.93 | 15.95 | 284,360 | -0.09(-0.54%) |
Mar 22, 2005 | 16.14 | 16.35 | 15.91 | 16.04 | 169,566 | +0.04(+0.24%) |
Mar 21, 2005 | 15.65 | 16.05 | 15.59 | 16.00 | 226,944 | +0.13(+0.82%) |
Mar 18, 2005 | 16.35 | 16.38 | 15.25 | 15.87 | 1,098,918 | -0.48(-2.91%) |
Mar 17, 2005 | 16.58 | 16.58 | 16.21 | 16.35 | 409,672 | -0.07(-0.45%) |
Mar 16, 2005 | 16.47 | 16.67 | 16.41 | 16.42 | 427,317 | -0.11(-0.68%) |
Mar 15, 2005 | 17.06 | 17.06 | 16.46 | 16.53 | 230,702 | -0.35(-2.05%) |
Mar 14, 2005 | 17.00 | 17.17 | 16.81 | 16.88 | 245,079 | -0.05(-0.29%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.63 | 16.93 | 241,675 | +0.11(+0.63%) |
Mar 10, 2005 | 16.77 | 17.11 | 16.74 | 16.82 | 233,289 | -0.08(-0.49%) |
Mar 09, 2005 | 16.91 | 17.06 | 16.83 | 16.90 | 166,551 | -0.13(-0.79%) |
Mar 08, 2005 | 17.19 | 17.28 | 16.80 | 17.04 | 185,169 | -0.10(-0.58%) |
Mar 07, 2005 | 17.17 | 17.27 | 17.02 | 17.14 | 191,433 | -0.13(-0.78%) |
Mar 04, 2005 | 17.27 | 17.27 | 17.00 | 17.27 | 208,122 | +0.18(+1.04%) |
Mar 03, 2005 | 17.36 | 17.36 | 17.01 | 17.09 | 109,614 | -0.15(-0.85%) |
Mar 02, 2005 | 17.25 | 17.54 | 17.23 | 17.24 | 239,100 | -0.20(-1.13%) |
Mar 01, 2005 | 17.23 | 17.45 | 17.17 | 17.44 | 221,695 | +0.17(+0.96%) |
Feb 28, 2005 | 17.28 | 17.28 | 16.58 | 17.27 | 231,541 | -0.15(-0.87%) |
Feb 25, 2005 | 16.77 | 17.44 | 16.76 | 17.42 | 189,189 | +0.59(+3.49%) |
Feb 24, 2005 | 16.52 | 16.83 | 16.39 | 16.83 | 206,777 | +0.41(+2.53%) |
Feb 23, 2005 | 16.63 | 16.71 | 16.40 | 16.42 | 304,129 | +0.00(+0.00%) |
Feb 22, 2005 | 16.45 | 16.99 | 16.42 | 16.42 | 238,292 | -0.34(-2.01%) |
Feb 18, 2005 | 16.63 | 16.81 | 16.39 | 16.76 | 301,078 | +0.13(+0.75%) |
Feb 17, 2005 | 17.06 | 17.13 | 16.56 | 16.63 | 184,604 | -0.46(-2.68%) |
Feb 16, 2005 | 16.97 | 17.21 | 16.96 | 17.09 | 205,478 | +0.03(+0.18%) |
Feb 15, 2005 | 16.77 | 17.09 | 16.60 | 17.06 | 185,255 | +0.25(+1.49%) |
Feb 14, 2005 | 16.54 | 16.81 | 16.33 | 16.81 | 139,604 | +0.15(+0.91%) |
Feb 11, 2005 | 16.45 | 16.84 | 16.31 | 16.66 | 175,933 | +0.15(+0.89%) |
Feb 10, 2005 | 16.45 | 16.66 | 16.42 | 16.51 | 149,875 | +0.05(+0.29%) |
Feb 09, 2005 | 16.90 | 16.92 | 16.41 | 16.46 | 202,505 | -0.38(-2.28%) |
Feb 08, 2005 | 16.41 | 16.88 | 16.41 | 16.85 | 220,376 | +0.33(+2.01%) |
Feb 07, 2005 | 16.38 | 16.73 | 16.38 | 16.52 | 351,399 | -0.11(-0.65%) |
Feb 04, 2005 | 16.42 | 16.63 | 16.26 | 16.62 | 249,962 | +0.11(+0.65%) |
Feb 03, 2005 | 16.50 | 16.54 | 16.21 | 16.52 | 273,082 | +0.11(+0.66%) |
Feb 02, 2005 | 16.33 | 16.45 | 16.12 | 16.41 | 407,294 | +0.05(+0.29%) |
Feb 01, 2005 | 16.18 | 16.44 | 16.05 | 16.36 | 324,086 | +0.11(+0.66%) |
Jan 31, 2005 | 16.15 | 16.39 | 16.08 | 16.25 | 231,726 | +0.18(+1.13%) |
Jan 28, 2005 | 16.11 | 16.11 | 15.65 | 16.07 | 484,666 | +0.04(+0.27%) |
Jan 27, 2005 | 15.95 | 16.28 | 15.91 | 16.03 | 215,800 | -0.12(-0.72%) |
Jan 26, 2005 | 15.84 | 16.24 | 15.74 | 16.14 | 338,240 | +0.22(+1.36%) |
Jan 25, 2005 | 16.00 | 16.15 | 15.79 | 15.93 | 300,596 | +0.01(+0.05%) |
Jan 24, 2005 | 16.08 | 16.08 | 15.83 | 15.92 | 222,927 | -0.15(-0.94%) |
Jan 21, 2005 | 16.05 | 16.37 | 15.82 | 16.07 | 461,428 | +0.01(+0.08%) |
Jan 20, 2005 | 16.28 | 16.29 | 15.93 | 16.06 | 220,579 | -0.27(-1.64%) |
Jan 19, 2005 | 16.53 | 16.87 | 16.32 | 16.33 | 222,950 | -0.28(-1.66%) |
Jan 18, 2005 | 16.43 | 16.69 | 16.06 | 16.60 | 242,261 | +0.05(+0.29%) |
Jan 14, 2005 | 16.47 | 16.57 | 16.32 | 16.55 | 215,201 | +0.14(+0.83%) |
Jan 13, 2005 | 16.59 | 16.79 | 16.37 | 16.42 | 226,794 | -0.24(-1.46%) |
Jan 12, 2005 | 16.40 | 16.78 | 16.17 | 16.66 | 334,161 | +0.21(+1.29%) |
Jan 11, 2005 | 16.55 | 16.76 | 16.28 | 16.45 | 259,736 | -0.19(-1.12%) |
Jan 10, 2005 | 16.48 | 16.96 | 16.43 | 16.64 | 387,661 | +0.01(+0.05%) |
Jan 07, 2005 | 16.74 | 16.87 | 16.30 | 16.63 | 310,073 | -0.22(-1.28%) |
Jan 06, 2005 | 16.74 | 16.93 | 16.55 | 16.84 | 223,494 | +0.25(+1.48%) |
Jan 05, 2005 | 16.73 | 17.06 | 16.56 | 16.60 | 340,660 | -0.17(-1.01%) |
Jan 04, 2005 | 17.22 | 17.36 | 16.73 | 16.77 | 383,616 | -0.35(-2.07%) |
Jan 03, 2005 | 17.37 | 17.37 | 16.85 | 17.12 | 365,146 | -0.19(-1.07%) |
Dec 31, 2004 | 17.44 | 17.50 | 17.29 | 17.31 | 162,311 | -0.17(-0.96%) |
Dec 30, 2004 | 17.44 | 17.61 | 17.33 | 17.47 | 202,832 | +0.06(+0.32%) |
Dec 29, 2004 | 17.44 | 17.48 | 17.09 | 17.42 | 292,902 | -0.01(-0.07%) |
Dec 28, 2004 | 16.89 | 17.43 | 16.87 | 17.43 | 396,170 | +0.51(+2.99%) |
Dec 27, 2004 | 17.20 | 17.32 | 16.72 | 16.93 | 116,234 | -0.19(-1.13%) |
Dec 23, 2004 | 17.12 | 17.31 | 17.01 | 17.12 | 102,805 | -0.01(-0.08%) |
Dec 22, 2004 | 17.05 | 17.28 | 16.86 | 17.13 | 131,748 | +0.10(+0.56%) |
Dec 21, 2004 | 16.99 | 17.13 | 16.76 | 17.04 | 171,573 | +0.30(+1.81%) |
Dec 20, 2004 | 16.68 | 16.95 | 16.63 | 16.74 | 161,154 | -0.08(-0.46%) |
Dec 17, 2004 | 16.76 | 16.99 | 16.68 | 16.81 | 281,788 | -0.04(-0.26%) |
Dec 16, 2004 | 17.06 | 17.06 | 16.67 | 16.86 | 169,952 | -0.31(-1.79%) |
Dec 15, 2004 | 16.96 | 17.16 | 16.77 | 17.16 | 250,529 | +0.11(+0.63%) |
Dec 14, 2004 | 16.43 | 17.12 | 16.43 | 17.06 | 375,100 | +0.46(+2.78%) |
Dec 13, 2004 | 16.56 | 16.63 | 16.30 | 16.59 | 473,969 | -0.05(-0.29%) |
Dec 10, 2004 | 15.85 | 16.87 | 15.85 | 16.64 | 437,848 | +0.47(+2.91%) |
Dec 09, 2004 | 15.99 | 16.50 | 15.38 | 16.17 | 989,848 | -0.06(-0.40%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.82 | 16.23 | 222,281 | +0.43(+2.70%) |
Dec 07, 2004 | 16.14 | 16.16 | 15.55 | 15.81 | 403,348 | -0.17(-1.08%) |
Dec 06, 2004 | 16.75 | 16.75 | 15.98 | 15.98 | 331,107 | -0.60(-3.65%) |
Dec 03, 2004 | 16.68 | 16.76 | 16.50 | 16.58 | 235,248 | +0.08(+0.50%) |
Dec 02, 2004 | 16.76 | 16.81 | 16.50 | 16.50 | 263,033 | -0.30(-1.77%) |
Dec 01, 2004 | 16.53 | 16.98 | 16.25 | 16.80 | 291,513 | +0.36(+2.21%) |
Nov 30, 2004 | 16.16 | 16.46 | 16.03 | 16.44 | 195,422 | +0.00(+0.00%) |
Nov 29, 2004 | 16.41 | 16.61 | 16.13 | 16.44 | 268,127 | +0.04(+0.26%) |
Nov 26, 2004 | 16.56 | 16.56 | 16.39 | 16.39 | 101,647 | -0.06(-0.39%) |
Nov 24, 2004 | 16.31 | 16.67 | 16.31 | 16.46 | 102,110 | -0.04(-0.24%) |
Nov 23, 2004 | 16.29 | 16.55 | 16.08 | 16.50 | 197,506 | +0.31(+1.89%) |
Nov 22, 2004 | 15.94 | 16.27 | 15.87 | 16.19 | 208,620 | +0.21(+1.32%) |
Nov 19, 2004 | 16.17 | 16.30 | 15.94 | 15.98 | 125,959 | -0.35(-2.17%) |
Nov 18, 2004 | 16.16 | 16.40 | 16.07 | 16.33 | 87,986 | -0.02(-0.11%) |
Nov 17, 2004 | 16.20 | 16.41 | 15.99 | 16.35 | 153,513 | +0.30(+1.86%) |
Nov 16, 2004 | 16.35 | 16.45 | 16.05 | 16.05 | 156,523 | -0.39(-2.39%) |
Nov 15, 2004 | 16.22 | 16.57 | 16.12 | 16.45 | 199,127 | -0.01(-0.08%) |
Nov 12, 2004 | 16.47 | 16.47 | 16.16 | 16.46 | 171,110 | -0.01(-0.05%) |
Nov 11, 2004 | 16.12 | 16.50 | 16.11 | 16.47 | 165,321 | +0.29(+1.76%) |
Nov 10, 2004 | 16.24 | 16.36 | 15.97 | 16.18 | 165,553 | -0.11(-0.69%) |
Nov 09, 2004 | 15.80 | 16.30 | 15.80 | 16.30 | 143,325 | +0.35(+2.19%) |
Nov 08, 2004 | 16.06 | 16.20 | 15.85 | 15.95 | 228,764 | -0.04(-0.27%) |
Nov 05, 2004 | 15.93 | 16.21 | 15.88 | 15.99 | 346,157 | +0.06(+0.41%) |
Nov 04, 2004 | 15.66 | 15.93 | 15.44 | 15.92 | 373,479 | +0.27(+1.71%) |
Nov 03, 2004 | 15.29 | 15.73 | 15.13 | 15.66 | 410,989 | +0.52(+3.42%) |
Nov 02, 2004 | 14.99 | 15.38 | 14.99 | 15.14 | 203,758 | +0.05(+0.34%) |
Nov 01, 2004 | 15.23 | 15.23 | 14.95 | 15.09 | 307,721 | -0.04(-0.26%) |
Oct 29, 2004 | 15.23 | 15.25 | 15.02 | 15.12 | 128,969 | +0.03(+0.17%) |
Oct 28, 2004 | 14.96 | 15.36 | 14.96 | 15.10 | 270,442 | -0.22(-1.47%) |
Oct 27, 2004 | 14.67 | 15.33 | 14.52 | 15.32 | 345,231 | +0.70(+4.81%) |
Oct 26, 2004 | 14.61 | 14.66 | 14.27 | 14.62 | 257,707 | +0.00(+0.01%) |
Oct 25, 2004 | 14.51 | 14.67 | 14.34 | 14.62 | 198,201 | +0.06(+0.39%) |
Oct 22, 2004 | 14.80 | 14.90 | 14.48 | 14.56 | 224,365 | -0.16(-1.06%) |
Oct 21, 2004 | 14.88 | 14.89 | 14.48 | 14.72 | 266,969 | -0.16(-1.10%) |
Oct 20, 2004 | 14.74 | 15.13 | 14.69 | 14.88 | 153,744 | -0.05(-0.32%) |
Oct 19, 2004 | 15.22 | 15.41 | 14.81 | 14.93 | 300,080 | -0.19(-1.23%) |
Oct 18, 2004 | 15.07 | 15.19 | 14.75 | 15.12 | 315,130 | +0.02(+0.11%) |
Oct 15, 2004 | 15.05 | 15.31 | 15.03 | 15.10 | 417,009 | +0.00(+0.00%) |
Oct 14, 2004 | 15.44 | 15.44 | 15.07 | 15.10 | 274,610 | -0.26(-1.71%) |
Oct 13, 2004 | 15.65 | 15.69 | 15.23 | 15.36 | 321,150 | -0.21(-1.33%) |
Oct 12, 2004 | 15.55 | 15.72 | 15.40 | 15.57 | 630,029 | -0.05(-0.33%) |
Oct 11, 2004 | 15.38 | 15.62 | 15.27 | 15.62 | 397,791 | +0.18(+1.15%) |
Oct 08, 2004 | 15.16 | 15.47 | 15.16 | 15.44 | 340,831 | +0.07(+0.45%) |
Oct 07, 2004 | 15.29 | 15.43 | 15.25 | 15.38 | 245,204 | -0.19(-1.19%) |
Oct 06, 2004 | 15.27 | 15.56 | 15.18 | 15.56 | 218,113 | +0.22(+1.41%) |
Oct 05, 2004 | 15.31 | 15.44 | 15.28 | 15.34 | 241,731 | -0.10(-0.64%) |
Oct 04, 2004 | 15.11 | 15.46 | 15.09 | 15.44 | 506,616 | +0.22(+1.45%) |