Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.90 | 19.45 | 18.76 | 19.45 | 1,440,191 | +0.50(+2.62%) |
Aug 30, 2005 | 19.07 | 19.07 | 18.83 | 18.95 | 567,882 | -0.12(-0.64%) |
Aug 29, 2005 | 18.66 | 19.07 | 18.59 | 19.07 | 857,329 | +0.42(+2.23%) |
Aug 26, 2005 | 18.75 | 18.71 | 18.61 | 18.66 | 442,028 | -0.09(-0.47%) |
Aug 25, 2005 | 18.76 | 18.79 | 18.66 | 18.75 | 448,637 | +0.00(+0.00%) |
Aug 24, 2005 | 18.62 | 18.93 | 18.62 | 18.75 | 808,134 | +0.14(+0.73%) |
Aug 23, 2005 | 18.65 | 18.66 | 18.54 | 18.61 | 350,245 | -0.02(-0.11%) |
Aug 22, 2005 | 18.66 | 18.70 | 18.49 | 18.63 | 594,756 | -0.09(-0.47%) |
Aug 19, 2005 | 18.44 | 18.73 | 18.42 | 18.72 | 757,322 | +0.28(+1.51%) |
Aug 18, 2005 | 18.61 | 18.61 | 18.39 | 18.44 | 509,434 | -0.17(-0.91%) |
Aug 17, 2005 | 18.47 | 18.63 | 18.42 | 18.61 | 694,616 | +0.14(+0.77%) |
Aug 16, 2005 | 18.34 | 18.59 | 18.33 | 18.47 | 1,031,351 | +0.13(+0.71%) |
Aug 15, 2005 | 18.35 | 18.40 | 18.25 | 18.34 | 430,867 | -0.05(-0.26%) |
Aug 12, 2005 | 18.34 | 18.39 | 18.22 | 18.39 | 467,434 | +0.03(+0.19%) |
Aug 11, 2005 | 18.22 | 18.45 | 18.22 | 18.35 | 344,811 | +0.10(+0.56%) |
Aug 10, 2005 | 18.33 | 18.41 | 18.14 | 18.25 | 523,679 | -0.02(-0.11%) |
Aug 09, 2005 | 18.28 | 18.37 | 18.18 | 18.27 | 499,301 | -0.01(-0.04%) |
Aug 08, 2005 | 18.39 | 18.40 | 18.26 | 18.28 | 480,797 | -0.14(-0.74%) |
Aug 05, 2005 | 18.47 | 18.47 | 18.30 | 18.41 | 426,755 | -0.03(-0.18%) |
Aug 04, 2005 | 18.74 | 18.74 | 18.42 | 18.45 | 532,930 | -0.29(-1.56%) |
Aug 03, 2005 | 18.67 | 18.75 | 18.58 | 18.74 | 706,364 | +0.04(+0.22%) |
Aug 02, 2005 | 18.86 | 18.86 | 18.62 | 18.70 | 529,700 | -0.16(-0.87%) |
Aug 01, 2005 | 18.99 | 19.07 | 18.79 | 18.86 | 1,382,183 | -0.13(-0.68%) |
Jul 29, 2005 | 18.84 | 19.02 | 18.79 | 18.99 | 1,157,498 | +0.15(+0.80%) |
Jul 28, 2005 | 18.62 | 18.86 | 18.52 | 18.84 | 1,302,442 | +0.23(+1.24%) |
Jul 27, 2005 | 18.46 | 18.69 | 18.22 | 18.61 | 1,500,254 | +0.50(+2.74%) |
Jul 26, 2005 | 18.42 | 18.47 | 18.07 | 18.11 | 1,272,925 | -0.20(-1.08%) |
Jul 25, 2005 | 18.56 | 18.58 | 18.25 | 18.31 | 760,113 | -0.26(-1.39%) |
Jul 22, 2005 | 18.51 | 18.60 | 18.46 | 18.57 | 544,972 | +0.01(+0.07%) |
Jul 21, 2005 | 18.52 | 18.56 | 18.36 | 18.56 | 540,420 | +0.03(+0.18%) |
Jul 20, 2005 | 18.56 | 18.59 | 18.45 | 18.52 | 426,462 | -0.04(-0.22%) |
Jul 19, 2005 | 18.54 | 18.57 | 18.37 | 18.56 | 540,860 | +0.07(+0.41%) |
Jul 18, 2005 | 18.39 | 18.54 | 18.38 | 18.49 | 784,931 | +0.09(+0.48%) |
Jul 15, 2005 | 18.49 | 18.49 | 18.37 | 18.40 | 396,650 | -0.09(-0.48%) |
Jul 14, 2005 | 18.56 | 18.59 | 18.40 | 18.49 | 625,889 | -0.03(-0.18%) |
Jul 13, 2005 | 18.73 | 18.77 | 18.52 | 18.52 | 431,014 | -0.20(-1.09%) |
Jul 12, 2005 | 18.76 | 18.84 | 18.73 | 18.73 | 898,448 | -0.11(-0.58%) |
Jul 11, 2005 | 18.73 | 18.88 | 18.73 | 18.84 | 615,462 | +0.10(+0.55%) |
Jul 08, 2005 | 18.79 | 18.82 | 18.61 | 18.73 | 541,742 | -0.01(-0.04%) |
Jul 07, 2005 | 18.49 | 18.86 | 18.39 | 18.74 | 700,931 | +0.07(+0.36%) |
Jul 06, 2005 | 18.64 | 18.68 | 18.56 | 18.67 | 668,329 | -0.01(-0.04%) |
Jul 05, 2005 | 18.52 | 18.71 | 18.50 | 18.68 | 613,993 | +0.15(+0.81%) |
Jul 01, 2005 | 18.47 | 18.59 | 18.45 | 18.53 | 746,749 | +0.05(+0.30%) |
Jun 30, 2005 | 18.26 | 18.55 | 18.25 | 18.47 | 895,071 | +0.27(+1.50%) |
Jun 29, 2005 | 18.24 | 18.25 | 18.05 | 18.20 | 542,476 | +0.04(+0.22%) |
Jun 28, 2005 | 18.18 | 18.18 | 18.04 | 18.16 | 1,078,931 | -0.12(-0.63%) |
Jun 27, 2005 | 18.11 | 18.28 | 18.05 | 18.28 | 517,511 | +0.23(+1.28%) |
Jun 24, 2005 | 18.26 | 18.26 | 18.03 | 18.05 | 666,714 | -0.21(-1.16%) |
Jun 23, 2005 | 18.64 | 18.64 | 18.23 | 18.26 | 1,079,666 | -0.38(-2.05%) |
Jun 22, 2005 | 18.68 | 18.68 | 18.47 | 18.64 | 595,637 | +0.05(+0.26%) |
Jun 21, 2005 | 18.69 | 18.71 | 18.47 | 18.59 | 690,945 | -0.10(-0.51%) |
Jun 20, 2005 | 18.95 | 18.96 | 18.68 | 18.69 | 604,448 | -0.33(-1.75%) |
Jun 17, 2005 | 19.03 | 19.07 | 18.79 | 19.02 | 848,225 | +0.09(+0.47%) |
Jun 16, 2005 | 18.60 | 18.98 | 18.60 | 18.93 | 537,189 | +0.34(+1.83%) |
Jun 15, 2005 | 18.76 | 18.79 | 18.59 | 18.59 | 613,700 | -0.14(-0.73%) |
Jun 14, 2005 | 18.42 | 18.78 | 18.39 | 18.73 | 632,938 | +0.27(+1.48%) |
Jun 13, 2005 | 18.50 | 18.58 | 18.36 | 18.45 | 358,909 | -0.04(-0.22%) |
Jun 10, 2005 | 18.45 | 18.61 | 18.24 | 18.49 | 563,182 | +0.12(+0.63%) |
Jun 09, 2005 | 18.34 | 18.39 | 18.11 | 18.38 | 1,277,477 | +0.04(+0.22%) |
Jun 08, 2005 | 18.47 | 18.62 | 18.32 | 18.34 | 1,061,603 | -0.17(-0.92%) |
Jun 07, 2005 | 18.69 | 18.75 | 18.49 | 18.51 | 861,148 | -0.21(-1.13%) |
Jun 06, 2005 | 18.64 | 18.77 | 18.59 | 18.72 | 572,581 | +0.00(+0.00%) |
Jun 03, 2005 | 18.70 | 18.73 | 18.53 | 18.72 | 525,000 | +0.03(+0.15%) |
Jun 02, 2005 | 18.96 | 18.96 | 18.66 | 18.69 | 545,853 | -0.30(-1.58%) |
Jun 01, 2005 | 18.86 | 19.04 | 18.81 | 18.99 | 535,427 | +0.18(+0.98%) |
May 31, 2005 | 18.92 | 18.93 | 18.69 | 18.81 | 700,050 | -0.08(-0.43%) |
May 27, 2005 | 18.73 | 18.90 | 18.64 | 18.89 | 653,497 | +0.10(+0.54%) |
May 26, 2005 | 18.66 | 18.82 | 18.59 | 18.79 | 623,979 | +0.11(+0.58%) |
May 25, 2005 | 18.72 | 18.72 | 18.49 | 18.68 | 728,539 | -0.03(-0.18%) |
May 24, 2005 | 18.78 | 18.81 | 18.45 | 18.71 | 953,518 | -0.06(-0.33%) |
May 23, 2005 | 18.90 | 18.90 | 18.54 | 18.77 | 695,938 | -0.20(-1.04%) |
May 20, 2005 | 19.02 | 19.02 | 18.71 | 18.97 | 480,210 | -0.05(-0.25%) |
May 19, 2005 | 18.88 | 19.05 | 18.87 | 19.02 | 504,441 | +0.14(+0.72%) |
May 18, 2005 | 18.59 | 18.94 | 18.55 | 18.88 | 936,043 | +0.43(+2.32%) |
May 17, 2005 | 18.49 | 18.49 | 18.33 | 18.45 | 530,874 | -0.04(-0.22%) |
May 16, 2005 | 18.39 | 18.63 | 18.37 | 18.49 | 584,035 | +0.07(+0.37%) |
May 13, 2005 | 18.58 | 18.58 | 18.27 | 18.43 | 387,399 | -0.04(-0.22%) |
May 12, 2005 | 18.81 | 18.81 | 18.46 | 18.47 | 723,252 | -0.34(-1.81%) |
May 11, 2005 | 18.73 | 18.84 | 18.54 | 18.81 | 464,203 | +0.08(+0.44%) |
May 10, 2005 | 18.96 | 18.96 | 18.61 | 18.73 | 892,134 | -0.24(-1.26%) |
May 09, 2005 | 19.06 | 19.14 | 18.90 | 18.96 | 434,245 | -0.10(-0.50%) |
May 06, 2005 | 19.11 | 19.15 | 18.90 | 19.06 | 410,895 | -0.05(-0.29%) |
May 05, 2005 | 19.19 | 19.27 | 18.88 | 19.11 | 873,630 | -0.17(-0.88%) |
May 04, 2005 | 19.17 | 19.51 | 19.12 | 19.28 | 828,399 | +0.20(+1.07%) |
May 03, 2005 | 18.90 | 19.24 | 18.90 | 19.08 | 452,014 | +0.08(+0.43%) |
May 02, 2005 | 18.93 | 19.11 | 18.84 | 19.00 | 574,930 | +0.04(+0.22%) |
Apr 29, 2005 | 19.06 | 19.24 | 18.79 | 18.96 | 994,344 | +0.07(+0.36%) |
Apr 28, 2005 | 18.62 | 19.07 | 18.55 | 18.89 | 1,252,071 | +0.27(+1.46%) |
Apr 27, 2005 | 18.90 | 19.06 | 18.20 | 18.62 | 1,560,904 | -0.49(-2.57%) |
Apr 26, 2005 | 19.20 | 19.22 | 18.94 | 19.11 | 695,644 | -0.10(-0.50%) |
Apr 25, 2005 | 19.07 | 19.37 | 19.03 | 19.20 | 661,574 | +0.14(+0.71%) |
Apr 22, 2005 | 19.00 | 19.37 | 18.81 | 19.07 | 784,784 | +0.07(+0.36%) |
Apr 21, 2005 | 18.90 | 19.00 | 18.59 | 19.00 | 584,916 | +0.26(+1.38%) |
Apr 20, 2005 | 19.03 | 19.06 | 18.66 | 18.74 | 385,196 | -0.16(-0.86%) |
Apr 19, 2005 | 18.90 | 18.94 | 18.80 | 18.90 | 348,483 | +0.04(+0.22%) |
Apr 18, 2005 | 18.82 | 19.02 | 18.80 | 18.86 | 490,930 | +0.06(+0.33%) |
Apr 15, 2005 | 18.97 | 19.08 | 18.80 | 18.80 | 370,364 | -0.17(-0.90%) |
Apr 14, 2005 | 18.97 | 19.04 | 18.77 | 18.97 | 391,951 | +0.01(+0.07%) |
Apr 13, 2005 | 19.34 | 19.41 | 18.91 | 18.96 | 594,609 | -0.31(-1.59%) |
Apr 12, 2005 | 19.23 | 19.37 | 19.01 | 19.26 | 682,133 | +0.03(+0.14%) |
Apr 11, 2005 | 19.41 | 19.50 | 19.18 | 19.24 | 477,567 | -0.10(-0.53%) |
Apr 08, 2005 | 19.41 | 19.43 | 19.14 | 19.34 | 680,371 | -0.12(-0.63%) |
Apr 07, 2005 | 19.49 | 19.50 | 19.26 | 19.46 | 782,287 | -0.03(-0.14%) |
Apr 06, 2005 | 19.37 | 19.57 | 19.37 | 19.49 | 406,196 | +0.12(+0.60%) |
Apr 05, 2005 | 19.54 | 19.54 | 19.35 | 19.37 | 569,937 | -0.16(-0.84%) |
Apr 04, 2005 | 19.56 | 19.63 | 19.24 | 19.54 | 306,042 | -0.03(-0.17%) |
Apr 01, 2005 | 19.61 | 19.85 | 19.45 | 19.57 | 563,035 | -0.04(-0.21%) |
Mar 31, 2005 | 19.90 | 19.93 | 19.58 | 19.61 | 513,399 | -0.29(-1.44%) |
Mar 30, 2005 | 19.65 | 19.95 | 19.60 | 19.90 | 464,497 | +0.25(+1.25%) |
Mar 29, 2005 | 19.70 | 19.84 | 19.58 | 19.65 | 687,861 | +0.05(+0.24%) |
Mar 28, 2005 | 19.61 | 19.85 | 19.58 | 19.60 | 517,364 | +0.03(+0.14%) |
Mar 24, 2005 | 19.46 | 19.73 | 19.46 | 19.58 | 359,497 | +0.07(+0.35%) |
Mar 23, 2005 | 19.54 | 19.69 | 19.44 | 19.51 | 455,539 | -0.03(-0.17%) |
Mar 22, 2005 | 19.82 | 19.86 | 19.52 | 19.54 | 466,846 | -0.20(-1.03%) |
Mar 21, 2005 | 19.85 | 19.92 | 19.62 | 19.75 | 840,882 | -0.20(-1.02%) |
Mar 18, 2005 | 20.22 | 20.26 | 19.82 | 19.95 | 538,511 | -0.23(-1.15%) |
Mar 17, 2005 | 20.27 | 20.33 | 20.09 | 20.18 | 428,224 | -0.09(-0.44%) |
Mar 16, 2005 | 20.36 | 20.36 | 20.14 | 20.27 | 449,665 | -0.05(-0.27%) |
Mar 15, 2005 | 20.50 | 20.56 | 20.23 | 20.33 | 478,448 | -0.20(-0.96%) |
Mar 14, 2005 | 20.37 | 20.69 | 20.37 | 20.52 | 443,203 | +0.16(+0.77%) |
Mar 11, 2005 | 20.50 | 20.59 | 20.33 | 20.37 | 371,245 | -0.06(-0.30%) |
Mar 10, 2005 | 20.38 | 20.50 | 20.29 | 20.43 | 472,867 | +0.02(+0.10%) |
Mar 09, 2005 | 20.64 | 20.65 | 20.37 | 20.41 | 693,735 | -0.23(-1.12%) |
Mar 08, 2005 | 20.64 | 20.71 | 20.59 | 20.64 | 646,742 | +0.01(+0.03%) |
Mar 07, 2005 | 20.70 | 20.73 | 20.48 | 20.63 | 630,441 | -0.12(-0.59%) |
Mar 04, 2005 | 20.53 | 20.80 | 20.53 | 20.76 | 592,993 | +0.22(+1.06%) |
Mar 03, 2005 | 20.57 | 20.60 | 20.39 | 20.54 | 410,161 | +0.03(+0.17%) |
Mar 02, 2005 | 20.41 | 20.59 | 20.30 | 20.50 | 492,839 | +0.09(+0.43%) |
Mar 01, 2005 | 20.33 | 20.43 | 20.22 | 20.41 | 864,672 | +0.08(+0.40%) |
Feb 28, 2005 | 20.33 | 20.40 | 20.21 | 20.33 | 729,861 | -0.06(-0.30%) |
Feb 25, 2005 | 20.22 | 20.43 | 20.19 | 20.39 | 508,993 | +0.15(+0.74%) |
Feb 24, 2005 | 19.98 | 20.26 | 19.73 | 20.24 | 755,560 | +0.28(+1.40%) |
Feb 23, 2005 | 20.02 | 20.25 | 19.75 | 19.97 | 587,119 | +0.34(+1.74%) |
Feb 22, 2005 | 20.00 | 20.03 | 19.49 | 19.62 | 969,819 | -0.37(-1.87%) |
Feb 18, 2005 | 20.07 | 20.13 | 19.92 | 20.00 | 520,742 | -0.07(-0.34%) |
Feb 17, 2005 | 20.03 | 20.24 | 19.77 | 20.07 | 831,630 | -0.05(-0.24%) |
Feb 16, 2005 | 20.41 | 20.41 | 20.00 | 20.12 | 857,183 | -0.29(-1.43%) |
Feb 15, 2005 | 20.37 | 20.51 | 20.31 | 20.41 | 546,294 | -0.05(-0.27%) |
Feb 14, 2005 | 20.63 | 20.64 | 20.23 | 20.46 | 1,094,938 | -0.40(-1.93%) |
Feb 11, 2005 | 20.43 | 20.89 | 20.29 | 20.86 | 436,448 | +0.44(+2.13%) |
Feb 10, 2005 | 20.18 | 20.52 | 20.09 | 20.43 | 566,266 | +0.25(+1.21%) |
Feb 09, 2005 | 20.40 | 20.41 | 20.16 | 20.18 | 527,203 | -0.14(-0.67%) |
Feb 08, 2005 | 20.26 | 20.37 | 20.26 | 20.32 | 417,650 | -0.01(-0.07%) |
Feb 07, 2005 | 20.39 | 20.39 | 20.20 | 20.33 | 604,448 | -0.06(-0.30%) |
Feb 04, 2005 | 20.40 | 20.46 | 20.31 | 20.39 | 529,700 | +0.00(+0.00%) |
Feb 03, 2005 | 20.63 | 20.63 | 20.30 | 20.39 | 567,441 | -0.17(-0.83%) |
Feb 02, 2005 | 20.60 | 20.64 | 20.44 | 20.56 | 526,909 | +0.14(+0.67%) |
Feb 01, 2005 | 20.19 | 20.56 | 20.16 | 20.43 | 700,343 | +0.24(+1.18%) |
Jan 31, 2005 | 20.13 | 20.23 | 19.97 | 20.19 | 659,959 | +0.17(+0.85%) |
Jan 28, 2005 | 20.20 | 20.23 | 19.92 | 20.02 | 1,125,777 | -0.07(-0.37%) |
Jan 27, 2005 | 20.16 | 20.20 | 20.02 | 20.09 | 883,323 | -0.12(-0.57%) |
Jan 26, 2005 | 20.70 | 20.71 | 20.10 | 20.21 | 1,035,903 | -0.60(-2.88%) |
Jan 25, 2005 | 21.10 | 21.16 | 20.64 | 20.81 | 669,504 | -0.30(-1.42%) |
Jan 24, 2005 | 21.05 | 21.18 | 21.01 | 21.11 | 612,965 | +0.00(+0.00%) |
Jan 21, 2005 | 21.30 | 21.42 | 21.05 | 21.11 | 300,168 | -0.19(-0.90%) |
Jan 20, 2005 | 21.40 | 21.52 | 21.12 | 21.30 | 706,805 | -0.10(-0.45%) |
Jan 19, 2005 | 21.63 | 21.69 | 21.25 | 21.40 | 305,748 | -0.23(-1.07%) |
Jan 18, 2005 | 21.33 | 21.63 | 21.15 | 21.63 | 361,112 | +0.30(+1.40%) |
Jan 14, 2005 | 21.38 | 21.45 | 21.20 | 21.33 | 504,588 | -0.05(-0.22%) |
Jan 13, 2005 | 21.35 | 21.62 | 21.31 | 21.38 | 361,112 | -0.07(-0.32%) |
Jan 12, 2005 | 21.47 | 21.47 | 21.21 | 21.44 | 342,462 | -0.03(-0.13%) |
Jan 11, 2005 | 21.69 | 21.72 | 21.35 | 21.47 | 316,762 | -0.17(-0.79%) |
Jan 10, 2005 | 21.62 | 21.65 | 21.48 | 21.64 | 576,986 | +0.09(+0.41%) |
Jan 07, 2005 | 21.76 | 21.78 | 21.52 | 21.55 | 417,797 | -0.20(-0.91%) |
Jan 06, 2005 | 21.66 | 21.78 | 21.61 | 21.75 | 407,077 | +0.09(+0.41%) |
Jan 05, 2005 | 21.69 | 21.80 | 21.53 | 21.66 | 516,189 | -0.12(-0.53%) |
Jan 04, 2005 | 22.30 | 22.30 | 21.74 | 21.78 | 609,000 | -0.48(-2.14%) |
Jan 03, 2005 | 22.08 | 22.37 | 21.97 | 22.25 | 757,616 | +0.12(+0.55%) |
Dec 31, 2004 | 21.99 | 22.27 | 21.99 | 22.13 | 297,231 | +0.06(+0.28%) |
Dec 30, 2004 | 21.96 | 22.19 | 21.91 | 22.07 | 403,699 | +0.05(+0.22%) |
Dec 29, 2004 | 21.80 | 22.06 | 21.69 | 22.02 | 334,678 | +0.02(+0.09%) |
Dec 28, 2004 | 21.89 | 22.06 | 21.86 | 22.00 | 411,776 | +0.26(+1.19%) |
Dec 27, 2004 | 21.76 | 21.82 | 21.63 | 21.74 | 327,483 | -0.01(-0.03%) |
Dec 23, 2004 | 21.82 | 21.84 | 21.67 | 21.75 | 389,455 | -0.05(-0.22%) |
Dec 22, 2004 | 21.70 | 22.04 | 21.70 | 21.80 | 451,133 | -0.05(-0.22%) |
Dec 21, 2004 | 21.45 | 21.99 | 21.45 | 21.84 | 1,268,078 | +0.34(+1.58%) |
Dec 20, 2004 | 21.41 | 21.53 | 21.25 | 21.50 | 581,979 | +0.09(+0.41%) |
Dec 17, 2004 | 21.11 | 21.56 | 21.10 | 21.42 | 1,521,694 | +0.20(+0.96%) |
Dec 16, 2004 | 21.25 | 21.27 | 20.92 | 21.21 | 579,630 | -0.01(-0.03%) |
Dec 15, 2004 | 21.28 | 21.41 | 21.07 | 21.22 | 905,497 | -0.10(-0.48%) |
Dec 14, 2004 | 21.48 | 21.59 | 21.24 | 21.32 | 621,189 | -0.13(-0.60%) |
Dec 13, 2004 | 21.45 | 21.56 | 21.27 | 21.45 | 553,930 | +0.01(+0.06%) |
Dec 10, 2004 | 21.08 | 21.64 | 21.05 | 21.44 | 546,000 | +0.33(+1.55%) |
Dec 09, 2004 | 20.95 | 21.28 | 20.80 | 21.11 | 708,567 | +0.16(+0.78%) |
Dec 08, 2004 | 20.94 | 21.06 | 20.81 | 20.95 | 517,070 | -0.02(-0.10%) |
Dec 07, 2004 | 21.05 | 21.14 | 20.92 | 20.97 | 802,994 | -0.09(-0.42%) |
Dec 06, 2004 | 20.91 | 21.25 | 20.76 | 21.05 | 597,693 | +0.04(+0.19%) |
Dec 03, 2004 | 20.73 | 21.17 | 20.73 | 21.01 | 754,532 | +0.11(+0.52%) |
Dec 02, 2004 | 20.94 | 21.11 | 20.73 | 20.91 | 1,311,547 | +0.03(+0.13%) |
Dec 01, 2004 | 20.84 | 21.05 | 20.67 | 20.88 | 636,756 | +0.01(+0.03%) |
Nov 30, 2004 | 20.67 | 20.94 | 20.63 | 20.87 | 600,042 | +0.22(+1.09%) |
Nov 29, 2004 | 20.88 | 20.95 | 20.63 | 20.65 | 781,700 | -0.21(-1.01%) |
Nov 26, 2004 | 20.84 | 20.97 | 20.78 | 20.86 | 150,377 | +0.01(+0.07%) |
Nov 24, 2004 | 20.41 | 20.94 | 20.41 | 20.84 | 844,260 | +0.45(+2.20%) |
Nov 23, 2004 | 20.10 | 20.41 | 20.09 | 20.39 | 920,917 | +0.09(+0.44%) |
Nov 22, 2004 | 20.33 | 20.40 | 20.13 | 20.31 | 438,504 | -0.01(-0.07%) |
Nov 19, 2004 | 20.49 | 20.54 | 20.15 | 20.32 | 750,420 | -0.07(-0.37%) |
Nov 18, 2004 | 20.43 | 20.50 | 20.18 | 20.39 | 634,847 | -0.01(-0.07%) |
Nov 17, 2004 | 20.34 | 20.48 | 20.26 | 20.41 | 558,336 | +0.07(+0.33%) |
Nov 16, 2004 | 20.26 | 20.41 | 20.16 | 20.34 | 738,819 | -0.01(-0.03%) |
Nov 15, 2004 | 20.12 | 20.46 | 20.02 | 20.35 | 880,239 | +0.29(+1.43%) |
Nov 12, 2004 | 19.80 | 20.07 | 19.56 | 20.06 | 596,077 | +0.12(+0.58%) |
Nov 11, 2004 | 19.65 | 19.99 | 19.63 | 19.95 | 448,783 | +0.25(+1.28%) |
Nov 10, 2004 | 19.37 | 19.77 | 19.37 | 19.69 | 853,658 | +0.25(+1.26%) |
Nov 09, 2004 | 19.42 | 19.52 | 19.22 | 19.45 | 897,420 | +0.03(+0.14%) |
Nov 08, 2004 | 19.17 | 19.59 | 19.17 | 19.42 | 607,826 | +0.12(+0.60%) |
Nov 05, 2004 | 19.68 | 19.75 | 19.13 | 19.30 | 817,679 | -0.31(-1.56%) |
Nov 04, 2004 | 19.39 | 19.83 | 19.29 | 19.61 | 810,924 | +0.14(+0.70%) |
Nov 03, 2004 | 19.30 | 19.48 | 19.03 | 19.48 | 791,686 | +0.37(+1.92%) |
Nov 02, 2004 | 19.24 | 19.26 | 19.01 | 19.11 | 1,313,016 | +0.04(+0.21%) |
Nov 01, 2004 | 19.27 | 19.35 | 18.81 | 19.07 | 951,316 | -0.07(-0.36%) |
Oct 29, 2004 | 19.07 | 19.20 | 18.50 | 19.13 | 1,432,260 | -0.10(-0.50%) |
Oct 28, 2004 | 19.07 | 19.38 | 19.01 | 19.23 | 1,069,092 | -0.10(-0.49%) |
Oct 27, 2004 | 20.05 | 20.25 | 18.56 | 19.33 | 3,933,027 | -1.10(-5.40%) |
Oct 26, 2004 | 20.50 | 20.84 | 20.43 | 20.43 | 1,122,106 | +0.27(+1.35%) |
Oct 25, 2004 | 19.86 | 20.38 | 19.05 | 20.16 | 1,267,197 | -0.22(-1.10%) |
Oct 22, 2004 | 20.40 | 20.54 | 20.09 | 20.38 | 1,127,980 | +0.01(+0.07%) |
Oct 21, 2004 | 19.54 | 20.77 | 19.53 | 20.37 | 2,010,863 | +0.31(+1.56%) |
Oct 20, 2004 | 19.03 | 20.11 | 19.00 | 20.05 | 1,811,289 | +0.78(+4.06%) |
Oct 19, 2004 | 19.67 | 20.07 | 18.56 | 19.27 | 2,127,905 | -0.35(-1.80%) |
Oct 18, 2004 | 18.37 | 19.66 | 18.16 | 19.62 | 2,514,864 | +1.20(+6.50%) |
Oct 15, 2004 | 17.70 | 20.33 | 17.31 | 18.43 | 9,265,420 | -2.34(-11.28%) |
Oct 14, 2004 | 22.47 | 22.54 | 20.50 | 20.77 | 3,022,536 | -1.70(-7.58%) |
Oct 13, 2004 | 22.88 | 22.88 | 22.45 | 22.47 | 271,531 | -0.38(-1.67%) |
Oct 12, 2004 | 22.91 | 22.91 | 22.68 | 22.85 | 284,601 | -0.11(-0.47%) |
Oct 11, 2004 | 22.95 | 23.05 | 22.91 | 22.96 | 177,398 | +0.07(+0.30%) |
Oct 08, 2004 | 22.98 | 23.03 | 22.87 | 22.89 | 178,279 | -0.13(-0.56%) |
Oct 07, 2004 | 23.06 | 23.08 | 22.92 | 23.02 | 314,559 | -0.10(-0.44%) |
Oct 06, 2004 | 22.91 | 23.13 | 22.91 | 23.13 | 335,266 | +0.25(+1.10%) |
Oct 05, 2004 | 23.05 | 23.08 | 22.83 | 22.87 | 431,602 | -0.21(-0.91%) |
Oct 04, 2004 | 23.03 | 23.23 | 23.02 | 23.08 | 500,476 | +0.10(+0.44%) |
Oct 01, 2004 | 22.68 | 23.08 | 22.58 | 22.98 | 856,595 | +0.42(+1.87%) |
Sep 30, 2004 | 22.23 | 22.61 | 22.21 | 22.56 | 469,196 | +0.29(+1.31%) |
Sep 29, 2004 | 22.40 | 22.40 | 22.16 | 22.27 | 227,329 | -0.06(-0.27%) |
Sep 28, 2004 | 22.20 | 22.47 | 22.13 | 22.33 | 388,133 | +0.03(+0.12%) |
Sep 27, 2004 | 22.48 | 22.68 | 22.30 | 22.30 | 459,063 | -0.25(-1.09%) |
Sep 24, 2004 | 22.21 | 22.81 | 22.15 | 22.55 | 512,371 | +0.33(+1.50%) |
Sep 23, 2004 | 22.40 | 22.46 | 22.18 | 22.21 | 303,399 | -0.11(-0.49%) |
Sep 22, 2004 | 22.14 | 22.46 | 21.99 | 22.32 | 548,203 | +0.17(+0.77%) |
Sep 21, 2004 | 22.00 | 22.22 | 21.95 | 22.15 | 337,175 | +0.15(+0.68%) |
Sep 20, 2004 | 22.10 | 22.10 | 21.94 | 22.00 | 262,280 | -0.07(-0.31%) |
Sep 17, 2004 | 22.06 | 22.31 | 21.99 | 22.07 | 400,322 | +0.14(+0.65%) |
Sep 16, 2004 | 21.86 | 21.99 | 21.80 | 21.93 | 491,077 | +0.10(+0.47%) |
Sep 15, 2004 | 21.88 | 21.89 | 21.77 | 21.82 | 593,140 | -0.02(-0.09%) |
Sep 14, 2004 | 21.95 | 21.95 | 21.78 | 21.84 | 308,098 | -0.11(-0.50%) |
Sep 13, 2004 | 21.96 | 21.99 | 21.87 | 21.95 | 247,007 | +0.00(+0.00%) |
Sep 10, 2004 | 21.86 | 22.02 | 21.79 | 21.95 | 317,350 | +0.08(+0.37%) |
Sep 09, 2004 | 21.77 | 21.93 | 21.73 | 21.87 | 648,063 | +0.10(+0.47%) |
Sep 08, 2004 | 21.69 | 21.80 | 21.69 | 21.77 | 376,972 | -0.02(-0.09%) |
Sep 07, 2004 | 21.76 | 21.84 | 21.70 | 21.79 | 443,790 | +0.03(+0.16%) |
Sep 03, 2004 | 21.81 | 21.93 | 21.69 | 21.76 | 349,364 | -0.03(-0.16%) |
Sep 02, 2004 | 21.79 | 21.90 | 21.50 | 21.79 | 376,091 | +0.05(+0.25%) |