Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.56 | 14.60 | 14.50 | 14.57 | 4,337 | +0.07(+0.46%) |
Sep 29, 2005 | 14.68 | 14.79 | 14.49 | 14.50 | 61,465 | -0.15(-1.03%) |
Sep 28, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 105 | -0.05(-0.32%) |
Sep 27, 2005 | 14.65 | 14.70 | 14.63 | 14.70 | 3,279 | +0.05(+0.32%) |
Sep 26, 2005 | 14.56 | 14.65 | 14.56 | 14.65 | 5,712 | +0.11(+0.78%) |
Sep 23, 2005 | 14.54 | 14.58 | 14.51 | 14.54 | 1,798 | -0.04(-0.26%) |
Sep 22, 2005 | 14.58 | 14.58 | 14.58 | 14.58 | 634 | -0.08(-0.52%) |
Sep 21, 2005 | 14.63 | 14.65 | 14.56 | 14.65 | 11,848 | -0.06(-0.39%) |
Sep 20, 2005 | 14.63 | 14.71 | 14.63 | 14.71 | 6,982 | +0.16(+1.10%) |
Sep 19, 2005 | 14.58 | 14.58 | 14.52 | 14.55 | 4,760 | +0.06(+0.39%) |
Sep 16, 2005 | 14.49 | 14.62 | 14.49 | 14.49 | 6,241 | +0.18(+1.25%) |
Sep 15, 2005 | 14.43 | 14.43 | 14.31 | 14.31 | 1,163 | -0.15(-1.05%) |
Sep 14, 2005 | 14.57 | 14.57 | 14.46 | 14.46 | 1,057 | -0.10(-0.71%) |
Sep 13, 2005 | 14.61 | 14.61 | 14.56 | 14.57 | 2,856 | -0.06(-0.39%) |
Sep 12, 2005 | 14.56 | 14.62 | 14.56 | 14.62 | 11,954 | +0.01(+0.06%) |
Sep 09, 2005 | 14.65 | 14.65 | 14.60 | 14.61 | 3,491 | -0.07(-0.45%) |
Sep 08, 2005 | 14.93 | 14.93 | 14.65 | 14.68 | 2,433 | -0.37(-2.45%) |
Sep 07, 2005 | 14.93 | 15.05 | 14.89 | 15.05 | 1,163 | +0.10(+0.70%) |
Sep 06, 2005 | 14.80 | 14.94 | 14.80 | 14.94 | 4,443 | +0.20(+1.35%) |
Sep 02, 2005 | 14.82 | 14.87 | 14.75 | 14.75 | 2,010 | -0.09(-0.64%) |
Sep 01, 2005 | 14.85 | 14.93 | 14.84 | 14.84 | 3,068 | -0.13(-0.88%) |
Aug 31, 2005 | 15.03 | 15.03 | 14.81 | 14.97 | 4,337 | -0.15(-1.00%) |
Aug 30, 2005 | 15.35 | 15.35 | 15.05 | 15.12 | 7,828 | -0.22(-1.42%) |
Aug 29, 2005 | 15.22 | 15.35 | 15.16 | 15.34 | 3,808 | +0.06(+0.37%) |
Aug 26, 2005 | 15.22 | 15.30 | 15.17 | 15.28 | 4,443 | +0.00(+0.00%) |
Aug 25, 2005 | 15.27 | 15.28 | 15.17 | 15.28 | 1,586 | -0.06(-0.37%) |
Aug 24, 2005 | 15.46 | 15.47 | 15.34 | 15.34 | 1,057 | -0.14(-0.92%) |
Aug 23, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 105 | +0.04(+0.24%) |
Aug 22, 2005 | 15.50 | 15.50 | 15.45 | 15.45 | 634 | -0.09(-0.61%) |
Aug 19, 2005 | 15.50 | 15.57 | 15.50 | 15.54 | 846 | +0.05(+0.30%) |
Aug 18, 2005 | 15.47 | 15.53 | 15.44 | 15.49 | 2,221 | -0.06(-0.36%) |
Aug 17, 2005 | 15.22 | 15.55 | 15.22 | 15.55 | 5,395 | +0.38(+2.49%) |
Aug 16, 2005 | 15.17 | 15.31 | 15.15 | 15.17 | 4,020 | +0.00(+0.00%) |
Aug 15, 2005 | 15.19 | 15.21 | 15.16 | 15.17 | 4,231 | -0.10(-0.68%) |
Aug 12, 2005 | 15.27 | 15.41 | 15.22 | 15.28 | 8,040 | +0.04(+0.25%) |
Aug 11, 2005 | 15.40 | 15.40 | 15.24 | 15.24 | 2,115 | -0.16(-1.04%) |
Aug 10, 2005 | 15.58 | 15.59 | 15.39 | 15.40 | 3,808 | -0.19(-1.21%) |
Aug 09, 2005 | 15.59 | 15.59 | 15.59 | 15.59 | 1,375 | +0.05(+0.30%) |
Aug 08, 2005 | 15.39 | 15.58 | 15.39 | 15.54 | 13,541 | +0.15(+0.98%) |
Aug 05, 2005 | 15.76 | 15.79 | 15.36 | 15.39 | 11,743 | -0.36(-2.28%) |
Aug 04, 2005 | 15.96 | 15.97 | 15.75 | 15.75 | 2,010 | -0.13(-0.83%) |
Aug 03, 2005 | 16.02 | 16.02 | 15.72 | 15.88 | 8,886 | -0.09(-0.59%) |
Aug 02, 2005 | 16.04 | 16.06 | 15.97 | 15.97 | 4,760 | +0.01(+0.06%) |
Aug 01, 2005 | 15.98 | 16.10 | 15.97 | 15.97 | 10,367 | -0.01(-0.06%) |
Jul 29, 2005 | 15.91 | 15.98 | 15.91 | 15.97 | 3,491 | +0.07(+0.42%) |
Jul 28, 2005 | 15.93 | 15.93 | 15.80 | 15.91 | 4,972 | +0.17(+1.08%) |
Jul 27, 2005 | 15.96 | 15.96 | 15.61 | 15.74 | 33,536 | -0.67(-4.09%) |
Jul 26, 2005 | 16.59 | 16.59 | 16.39 | 16.41 | 32,372 | -0.35(-2.09%) |
Jul 25, 2005 | 16.54 | 16.92 | 16.53 | 16.76 | 96,483 | -0.36(-2.10%) |
Jul 22, 2005 | 17.35 | 17.35 | 17.06 | 17.12 | 46,866 | +0.01(+0.06%) |
Jul 21, 2005 | 16.44 | 17.63 | 16.23 | 17.11 | 163,027 | +1.21(+7.61%) |
Jul 20, 2005 | 15.74 | 15.90 | 15.72 | 15.90 | 1,269 | +0.07(+0.42%) |
Jul 19, 2005 | 15.65 | 16.02 | 15.65 | 15.83 | 11,108 | +0.38(+2.45%) |
Jul 18, 2005 | 15.06 | 15.45 | 15.05 | 15.45 | 2,750 | +0.42(+2.77%) |
Jul 15, 2005 | 15.36 | 15.36 | 14.93 | 15.04 | 17,138 | -0.27(-1.79%) |
Jul 14, 2005 | 15.31 | 15.45 | 15.24 | 15.31 | 11,214 | -0.08(-0.49%) |
Jul 13, 2005 | 15.30 | 15.42 | 15.30 | 15.39 | 1,692 | +0.04(+0.25%) |
Jul 12, 2005 | 15.34 | 15.41 | 15.12 | 15.35 | 14,599 | +0.07(+0.43%) |
Jul 11, 2005 | 15.31 | 15.42 | 15.17 | 15.28 | 4,866 | -0.07(-0.43%) |
Jul 08, 2005 | 15.25 | 15.35 | 15.25 | 15.35 | 1,057 | +0.04(+0.25%) |
Jul 07, 2005 | 15.08 | 15.36 | 15.08 | 15.31 | 5,078 | -0.80(-4.99%) |
Jul 06, 2005 | 16.45 | 16.45 | 16.07 | 16.12 | 14,493 | -0.43(-2.57%) |
Jul 05, 2005 | 16.73 | 16.73 | 16.42 | 16.54 | 3,596 | -0.27(-1.63%) |
Jul 01, 2005 | 16.73 | 16.82 | 16.73 | 16.82 | 211 | +0.18(+1.08%) |
Jun 30, 2005 | 17.30 | 17.30 | 16.64 | 16.64 | 5,289 | -0.66(-3.83%) |
Jun 29, 2005 | 16.83 | 17.62 | 16.83 | 17.30 | 96,695 | +0.46(+2.75%) |
Jun 28, 2005 | 16.87 | 16.87 | 16.68 | 16.83 | 1,798 | -0.05(-0.28%) |
Jun 27, 2005 | 16.97 | 17.00 | 16.88 | 16.88 | 2,750 | +0.01(+0.06%) |
Jun 24, 2005 | 16.93 | 17.00 | 16.87 | 16.87 | 2,221 | +0.02(+0.11%) |
Jun 23, 2005 | 16.73 | 16.85 | 16.71 | 16.85 | 1,692 | +0.08(+0.45%) |
Jun 22, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.92 | 16.92 | 16.49 | 16.78 | 11,531 | -0.20(-1.17%) |
Jun 20, 2005 | 16.98 | 16.98 | 16.98 | 16.98 | 1,057 | +0.14(+0.84%) |
Jun 17, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 634 | +0.01(+0.06%) |
Jun 16, 2005 | 16.68 | 16.83 | 16.68 | 16.83 | 423 | +0.22(+1.31%) |
Jun 15, 2005 | 16.77 | 16.89 | 16.48 | 16.61 | 4,549 | -0.07(-0.40%) |
Jun 14, 2005 | 16.63 | 16.71 | 16.62 | 16.67 | 2,010 | +0.26(+1.61%) |
Jun 13, 2005 | 16.68 | 16.68 | 16.41 | 16.41 | 2,010 | -0.37(-2.20%) |
Jun 10, 2005 | 16.92 | 16.92 | 16.78 | 16.78 | 317 | -0.05(-0.28%) |
Jun 09, 2005 | 16.97 | 16.97 | 16.75 | 16.83 | 1,163 | -0.05(-0.28%) |
Jun 08, 2005 | 16.56 | 16.92 | 16.56 | 16.87 | 2,221 | +0.37(+2.23%) |
Jun 07, 2005 | 16.73 | 16.73 | 16.49 | 16.50 | 1,586 | -0.08(-0.51%) |
Jun 06, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.73 | 16.73 | 16.59 | 16.59 | 423 | -0.05(-0.28%) |
Jun 02, 2005 | 16.64 | 16.99 | 16.64 | 16.64 | 2,010 | +0.09(+0.57%) |
Jun 01, 2005 | 16.35 | 16.54 | 16.35 | 16.54 | 952 | +0.28(+1.74%) |
May 31, 2005 | 16.50 | 16.54 | 16.07 | 16.26 | 7,828 | -0.24(-1.43%) |
May 27, 2005 | 16.45 | 16.49 | 16.45 | 16.49 | 15,234 | -0.10(-0.63%) |
May 26, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 17.03 | 17.03 | 16.45 | 16.60 | 4,549 | -0.43(-2.55%) |
May 24, 2005 | 17.11 | 17.19 | 17.02 | 17.03 | 2,221 | -0.22(-1.26%) |
May 23, 2005 | 17.29 | 17.30 | 17.25 | 17.25 | 740 | -0.13(-0.76%) |
May 20, 2005 | 17.20 | 17.38 | 17.20 | 17.38 | 1,481 | +0.07(+0.38%) |
May 19, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 18, 2005 | 17.22 | 17.39 | 17.22 | 17.32 | 528 | +0.00(+0.00%) |
May 17, 2005 | 17.11 | 17.32 | 17.11 | 17.32 | 423 | +0.02(+0.11%) |
May 16, 2005 | 17.32 | 17.32 | 17.11 | 17.30 | 634 | -0.02(-0.11%) |
May 13, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 105 | -0.03(-0.16%) |
May 12, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 634 | +0.14(+0.82%) |
May 11, 2005 | 17.35 | 17.35 | 17.20 | 17.20 | 2,433 | -0.21(-1.19%) |
May 10, 2005 | 17.77 | 17.77 | 17.41 | 17.41 | 2,010 | -0.50(-2.80%) |
May 09, 2005 | 18.10 | 18.24 | 17.86 | 17.91 | 11,319 | -0.19(-1.04%) |
May 06, 2005 | 17.91 | 18.10 | 17.91 | 18.10 | 3,491 | +0.28(+1.59%) |
May 05, 2005 | 17.82 | 17.86 | 17.82 | 17.82 | 740 | +0.05(+0.27%) |
May 04, 2005 | 17.77 | 17.78 | 17.69 | 17.77 | 1,163 | +0.07(+0.37%) |
May 03, 2005 | 17.68 | 17.70 | 17.62 | 17.70 | 4,972 | +0.00(+0.00%) |
May 02, 2005 | 17.31 | 17.70 | 17.31 | 17.70 | 12,906 | +0.26(+1.52%) |
Apr 29, 2005 | 17.35 | 17.63 | 16.97 | 17.44 | 7,299 | +0.58(+3.42%) |
Apr 28, 2005 | 17.11 | 17.11 | 16.86 | 16.86 | 2,010 | -0.29(-1.71%) |
Apr 27, 2005 | 16.98 | 17.16 | 16.92 | 17.16 | 2,115 | +0.97(+6.02%) |
Apr 26, 2005 | 16.22 | 16.22 | 16.18 | 16.18 | 1,586 | +0.04(+0.23%) |
Apr 25, 2005 | 16.07 | 16.14 | 16.07 | 16.14 | 2,750 | +0.26(+1.61%) |
Apr 22, 2005 | 15.93 | 16.12 | 15.89 | 15.89 | 2,327 | +0.06(+0.36%) |
Apr 21, 2005 | 15.75 | 15.83 | 15.65 | 15.83 | 2,221 | -0.06(-0.36%) |
Apr 20, 2005 | 16.46 | 16.46 | 15.89 | 15.89 | 4,760 | -0.57(-3.45%) |
Apr 19, 2005 | 16.46 | 16.54 | 16.46 | 16.46 | 2,539 | -0.13(-0.80%) |
Apr 18, 2005 | 16.61 | 16.61 | 16.59 | 16.59 | 423 | -0.02(-0.11%) |
Apr 15, 2005 | 16.78 | 16.78 | 16.61 | 16.61 | 2,644 | -0.07(-0.40%) |
Apr 14, 2005 | 17.06 | 17.06 | 16.55 | 16.67 | 9,415 | -0.50(-2.92%) |
Apr 13, 2005 | 16.64 | 17.26 | 16.64 | 17.18 | 5,501 | +0.58(+3.47%) |
Apr 12, 2005 | 17.01 | 17.02 | 16.49 | 16.60 | 6,982 | -0.70(-4.04%) |
Apr 11, 2005 | 17.49 | 17.49 | 17.14 | 17.30 | 7,299 | -0.07(-0.38%) |
Apr 08, 2005 | 17.07 | 17.91 | 17.07 | 17.36 | 9,944 | +0.30(+1.77%) |
Apr 07, 2005 | 16.99 | 17.14 | 16.99 | 17.06 | 7,511 | +0.16(+0.95%) |
Apr 06, 2005 | 16.84 | 16.97 | 16.84 | 16.90 | 7,722 | +0.06(+0.34%) |
Apr 05, 2005 | 16.83 | 16.84 | 16.83 | 16.84 | 528 | -0.01(-0.06%) |
Apr 04, 2005 | 16.54 | 16.87 | 16.54 | 16.85 | 3,914 | +0.40(+2.41%) |
Apr 01, 2005 | 16.58 | 16.80 | 16.44 | 16.46 | 4,443 | -0.13(-0.80%) |
Mar 31, 2005 | 16.92 | 16.92 | 16.51 | 16.59 | 12,272 | -0.37(-2.17%) |
Mar 30, 2005 | 16.35 | 17.01 | 16.35 | 16.96 | 8,251 | +0.67(+4.12%) |
Mar 29, 2005 | 16.76 | 16.82 | 16.29 | 16.29 | 5,078 | -0.59(-3.47%) |
Mar 28, 2005 | 16.56 | 16.87 | 16.56 | 16.87 | 3,068 | +0.37(+2.23%) |
Mar 24, 2005 | 16.69 | 16.69 | 16.31 | 16.50 | 12,800 | -0.14(-0.85%) |
Mar 23, 2005 | 16.82 | 16.83 | 16.65 | 16.65 | 1,798 | -0.13(-0.79%) |
Mar 22, 2005 | 16.54 | 16.78 | 16.54 | 16.78 | 2,962 | +0.37(+2.25%) |
Mar 21, 2005 | 16.64 | 16.64 | 16.40 | 16.41 | 2,644 | -0.30(-1.81%) |
Mar 18, 2005 | 17.11 | 17.20 | 16.54 | 16.71 | 8,463 | -0.67(-3.86%) |
Mar 17, 2005 | 17.31 | 17.39 | 17.26 | 17.38 | 2,539 | +0.08(+0.44%) |
Mar 16, 2005 | 17.81 | 17.81 | 17.31 | 17.31 | 6,664 | -0.42(-2.35%) |
Mar 15, 2005 | 17.96 | 17.96 | 17.72 | 17.72 | 1,692 | -0.28(-1.57%) |
Mar 14, 2005 | 18.09 | 18.10 | 18.01 | 18.01 | 1,163 | -0.13(-0.73%) |
Mar 11, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 423 | +0.04(+0.21%) |
Mar 10, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 105 | -0.08(-0.42%) |
Mar 09, 2005 | 18.18 | 18.23 | 18.12 | 18.18 | 2,221 | +0.07(+0.36%) |
Mar 08, 2005 | 18.15 | 18.17 | 18.11 | 18.11 | 2,750 | -0.16(-0.88%) |
Mar 07, 2005 | 18.43 | 18.43 | 18.13 | 18.27 | 5,501 | -0.20(-1.07%) |
Mar 04, 2005 | 18.51 | 18.51 | 18.47 | 18.47 | 2,115 | -0.04(-0.20%) |
Mar 03, 2005 | 18.69 | 18.69 | 18.51 | 18.51 | 740 | -0.18(-0.96%) |
Mar 02, 2005 | 18.69 | 18.69 | 18.69 | 18.69 | 211 | +0.12(+0.66%) |
Mar 01, 2005 | 18.76 | 18.82 | 18.56 | 18.56 | 4,760 | -0.15(-0.81%) |
Feb 28, 2005 | 18.80 | 18.80 | 18.55 | 18.72 | 3,596 | -0.14(-0.75%) |
Feb 25, 2005 | 18.74 | 18.86 | 18.59 | 18.86 | 2,115 | +0.22(+1.17%) |
Feb 24, 2005 | 18.79 | 18.79 | 18.54 | 18.64 | 1,586 | -0.09(-0.45%) |
Feb 23, 2005 | 18.90 | 18.90 | 18.73 | 18.73 | 1,904 | -0.04(-0.20%) |
Feb 22, 2005 | 19.29 | 19.29 | 18.76 | 18.76 | 13,435 | -0.58(-2.98%) |
Feb 18, 2005 | 19.38 | 19.38 | 19.34 | 19.34 | 740 | +0.06(+0.29%) |
Feb 17, 2005 | 19.38 | 19.39 | 19.28 | 19.28 | 2,327 | -0.09(-0.49%) |
Feb 16, 2005 | 19.19 | 19.39 | 19.19 | 19.38 | 1,692 | +0.12(+0.64%) |
Feb 15, 2005 | 19.24 | 19.25 | 19.24 | 19.25 | 1,481 | +0.09(+0.49%) |
Feb 14, 2005 | 19.14 | 19.22 | 19.14 | 19.16 | 1,269 | -0.09(-0.44%) |
Feb 11, 2005 | 19.19 | 19.25 | 19.19 | 19.25 | 2,010 | +0.00(+0.00%) |
Feb 10, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 211 | +0.02(+0.10%) |
Feb 09, 2005 | 19.37 | 19.37 | 19.23 | 19.23 | 1,904 | -0.15(-0.78%) |
Feb 08, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 105 | +0.00(+0.00%) |
Feb 07, 2005 | 19.22 | 19.38 | 19.22 | 19.38 | 4,231 | +0.17(+0.89%) |
Feb 04, 2005 | 19.33 | 19.33 | 19.21 | 19.21 | 423 | -0.07(-0.34%) |
Feb 03, 2005 | 19.27 | 19.27 | 19.27 | 19.27 | 105 | -0.06(-0.29%) |
Feb 02, 2005 | 19.32 | 19.37 | 19.32 | 19.33 | 1,586 | -0.05(-0.24%) |
Feb 01, 2005 | 19.42 | 19.42 | 19.26 | 19.38 | 1,798 | -0.05(-0.24%) |
Jan 31, 2005 | 19.33 | 19.46 | 19.10 | 19.42 | 3,385 | +0.19(+0.98%) |
Jan 28, 2005 | 19.28 | 19.28 | 19.24 | 19.24 | 317 | -0.05(-0.25%) |
Jan 27, 2005 | 19.29 | 19.29 | 19.16 | 19.28 | 2,221 | +0.18(+0.94%) |
Jan 26, 2005 | 19.07 | 19.22 | 19.06 | 19.10 | 6,136 | -0.04(-0.20%) |
Jan 25, 2005 | 19.17 | 19.23 | 19.08 | 19.14 | 6,876 | -0.05(-0.25%) |
Jan 24, 2005 | 19.17 | 19.57 | 19.17 | 19.19 | 4,231 | +0.02(+0.10%) |
Jan 21, 2005 | 19.19 | 19.21 | 19.17 | 19.17 | 2,856 | -0.07(-0.34%) |
Jan 20, 2005 | 19.52 | 19.52 | 19.24 | 19.24 | 2,327 | -0.42(-2.12%) |
Jan 19, 2005 | 19.61 | 19.65 | 19.52 | 19.65 | 846 | +0.10(+0.53%) |
Jan 18, 2005 | 19.57 | 19.57 | 19.55 | 19.55 | 317 | +0.03(+0.14%) |
Jan 14, 2005 | 19.55 | 19.55 | 19.42 | 19.52 | 1,798 | -0.05(-0.24%) |
Jan 13, 2005 | 19.66 | 19.67 | 19.57 | 19.57 | 846 | +0.02(+0.10%) |
Jan 12, 2005 | 19.38 | 19.57 | 19.30 | 19.55 | 1,692 | +0.17(+0.88%) |
Jan 11, 2005 | 19.85 | 19.85 | 19.38 | 19.38 | 2,750 | -0.49(-2.47%) |
Jan 10, 2005 | 20.51 | 20.51 | 19.85 | 19.87 | 2,856 | -0.65(-3.18%) |
Jan 07, 2005 | 20.20 | 20.52 | 20.11 | 20.52 | 1,692 | +0.22(+1.07%) |
Jan 06, 2005 | 20.19 | 20.30 | 19.94 | 20.30 | 11,531 | +0.11(+0.56%) |
Jan 05, 2005 | 19.87 | 20.19 | 19.87 | 20.19 | 12,589 | +0.24(+1.18%) |
Jan 04, 2005 | 20.49 | 20.51 | 19.94 | 19.95 | 5,289 | -0.83(-4.00%) |
Jan 03, 2005 | 21.25 | 21.25 | 20.79 | 20.79 | 5,289 | -0.41(-1.92%) |
Dec 31, 2004 | 21.17 | 21.22 | 21.17 | 21.19 | 2,221 | +0.14(+0.67%) |
Dec 30, 2004 | 21.21 | 21.21 | 21.05 | 21.05 | 2,327 | -0.22(-1.02%) |
Dec 29, 2004 | 21.46 | 21.50 | 21.17 | 21.27 | 8,569 | -0.20(-0.92%) |
Dec 28, 2004 | 21.50 | 21.50 | 21.46 | 21.47 | 5,183 | +0.10(+0.49%) |
Dec 27, 2004 | 21.03 | 21.66 | 21.03 | 21.36 | 2,750 | +0.40(+1.89%) |
Dec 23, 2004 | 20.70 | 21.12 | 20.70 | 20.97 | 4,549 | +0.29(+1.42%) |
Dec 22, 2004 | 20.75 | 20.75 | 20.65 | 20.67 | 4,972 | -0.31(-1.49%) |
Dec 21, 2004 | 20.71 | 20.98 | 20.71 | 20.98 | 6,136 | +0.18(+0.86%) |
Dec 20, 2004 | 20.98 | 20.98 | 20.80 | 20.80 | 1,692 | -0.13(-0.63%) |
Dec 17, 2004 | 20.86 | 20.94 | 20.80 | 20.94 | 1,798 | -0.07(-0.32%) |
Dec 16, 2004 | 20.80 | 21.02 | 20.80 | 21.00 | 3,596 | -0.16(-0.76%) |
Dec 15, 2004 | 21.58 | 21.58 | 21.16 | 21.16 | 3,385 | -0.49(-2.27%) |
Dec 14, 2004 | 21.69 | 21.69 | 21.63 | 21.66 | 2,221 | -0.16(-0.74%) |
Dec 13, 2004 | 21.62 | 21.82 | 21.62 | 21.82 | 952 | +0.29(+1.36%) |
Dec 10, 2004 | 21.74 | 21.74 | 21.52 | 21.52 | 740 | -0.26(-1.21%) |
Dec 09, 2004 | 21.80 | 21.80 | 21.79 | 21.79 | 528 | +0.09(+0.39%) |
Dec 08, 2004 | 21.69 | 21.70 | 21.69 | 21.70 | 211 | -0.04(-0.17%) |
Dec 07, 2004 | 21.98 | 21.99 | 21.74 | 21.74 | 4,125 | -0.28(-1.29%) |
Dec 06, 2004 | 21.46 | 22.40 | 21.46 | 22.02 | 20,629 | +0.44(+2.06%) |
Dec 03, 2004 | 21.46 | 21.58 | 21.46 | 21.58 | 2,750 | +0.16(+0.75%) |
Dec 02, 2004 | 21.66 | 21.66 | 21.37 | 21.42 | 2,962 | -0.24(-1.09%) |
Dec 01, 2004 | 21.37 | 21.74 | 21.37 | 21.66 | 9,521 | +0.20(+0.93%) |
Nov 30, 2004 | 21.22 | 21.72 | 21.22 | 21.46 | 6,664 | +0.33(+1.57%) |
Nov 29, 2004 | 21.08 | 21.27 | 21.07 | 21.13 | 12,906 | -0.20(-0.93%) |
Nov 26, 2004 | 21.79 | 21.79 | 21.32 | 21.32 | 7,511 | -0.42(-1.91%) |
Nov 24, 2004 | 21.41 | 21.74 | 21.41 | 21.74 | 4,972 | +0.37(+1.72%) |
Nov 23, 2004 | 21.37 | 21.37 | 21.37 | 21.37 | 211 | +0.01(+0.04%) |
Nov 22, 2004 | 21.79 | 21.79 | 21.21 | 21.36 | 7,934 | -0.38(-1.74%) |
Nov 19, 2004 | 21.49 | 21.74 | 21.46 | 21.74 | 15,763 | +0.56(+2.63%) |
Nov 18, 2004 | 21.26 | 21.32 | 21.11 | 21.18 | 11,848 | +0.47(+2.28%) |
Nov 17, 2004 | 20.89 | 20.98 | 20.33 | 20.71 | 5,924 | -0.08(-0.36%) |
Nov 16, 2004 | 20.46 | 20.80 | 20.45 | 20.79 | 12,483 | +0.25(+1.20%) |
Nov 15, 2004 | 20.23 | 20.56 | 20.23 | 20.54 | 8,463 | +0.39(+1.92%) |
Nov 12, 2004 | 20.18 | 20.22 | 20.08 | 20.15 | 4,972 | +0.12(+0.61%) |
Nov 11, 2004 | 19.81 | 20.04 | 19.76 | 20.03 | 5,818 | +0.23(+1.15%) |
Nov 10, 2004 | 19.33 | 19.90 | 19.30 | 19.80 | 11,848 | +0.91(+4.80%) |
Nov 09, 2004 | 18.67 | 18.90 | 18.67 | 18.90 | 5,818 | +0.26(+1.42%) |
Nov 08, 2004 | 18.38 | 18.77 | 18.38 | 18.63 | 6,559 | +0.30(+1.65%) |
Nov 05, 2004 | 18.14 | 18.33 | 18.14 | 18.33 | 3,808 | +0.22(+1.20%) |
Nov 04, 2004 | 18.05 | 18.11 | 17.85 | 18.11 | 6,136 | -0.05(-0.26%) |
Nov 03, 2004 | 18.14 | 18.17 | 18.14 | 18.16 | 3,914 | +0.15(+0.84%) |
Nov 02, 2004 | 18.14 | 18.14 | 18.01 | 18.01 | 740 | -0.09(-0.47%) |
Nov 01, 2004 | 18.08 | 18.09 | 17.99 | 18.09 | 6,770 | -0.01(-0.05%) |
Oct 29, 2004 | 17.77 | 18.10 | 17.77 | 18.10 | 1,586 | +0.38(+2.13%) |
Oct 28, 2004 | 17.90 | 17.91 | 17.72 | 17.72 | 3,702 | +0.52(+3.02%) |
Oct 27, 2004 | 17.18 | 17.30 | 17.18 | 17.20 | 846 | -0.03(-0.16%) |
Oct 26, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 317 | +0.03(+0.16%) |
Oct 25, 2004 | 17.48 | 17.48 | 17.01 | 17.20 | 3,808 | -0.30(-1.73%) |
Oct 22, 2004 | 17.77 | 17.86 | 17.51 | 17.51 | 4,760 | -0.17(-0.96%) |
Oct 21, 2004 | 17.59 | 17.69 | 17.51 | 17.68 | 3,808 | +0.18(+1.03%) |
Oct 20, 2004 | 17.35 | 17.53 | 17.35 | 17.50 | 2,750 | +0.14(+0.82%) |
Oct 19, 2004 | 17.50 | 17.50 | 17.25 | 17.35 | 1,904 | -0.14(-0.81%) |
Oct 18, 2004 | 17.56 | 17.56 | 17.47 | 17.50 | 9,732 | -0.28(-1.59%) |
Oct 15, 2004 | 17.63 | 17.78 | 17.63 | 17.78 | 2,856 | +0.07(+0.37%) |
Oct 14, 2004 | 17.96 | 17.96 | 17.70 | 17.71 | 5,712 | -1.07(-5.69%) |
Oct 13, 2004 | 18.85 | 18.85 | 18.78 | 18.78 | 634 | +0.00(+0.00%) |
Oct 12, 2004 | 18.92 | 18.92 | 18.76 | 18.78 | 634 | -0.06(-0.30%) |
Oct 11, 2004 | 18.76 | 18.85 | 18.76 | 18.84 | 2,115 | +0.10(+0.56%) |
Oct 08, 2004 | 19.09 | 19.09 | 18.53 | 18.73 | 3,385 | -0.41(-2.12%) |
Oct 07, 2004 | 19.76 | 19.76 | 19.09 | 19.14 | 5,289 | -0.66(-3.34%) |
Oct 06, 2004 | 19.86 | 19.86 | 19.65 | 19.80 | 31,526 | -0.28(-1.41%) |
Oct 05, 2004 | 20.14 | 20.32 | 19.99 | 20.09 | 9,627 | +0.05(+0.24%) |
Oct 04, 2004 | 20.02 | 20.04 | 19.94 | 20.04 | 4,125 | +0.04(+0.19%) |