Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.42 | 18.45 | 18.28 | 18.28 | 410,675 | -0.15(-0.83%) |
Jul 28, 2005 | 18.35 | 18.44 | 18.31 | 18.43 | 256,406 | +0.06(+0.34%) |
Jul 27, 2005 | 18.35 | 18.39 | 18.31 | 18.37 | 228,212 | +0.07(+0.38%) |
Jul 26, 2005 | 18.32 | 18.35 | 18.26 | 18.30 | 486,746 | -0.07(-0.40%) |
Jul 25, 2005 | 18.38 | 18.42 | 18.34 | 18.37 | 616,013 | -0.10(-0.55%) |
Jul 22, 2005 | 18.59 | 18.59 | 18.43 | 18.48 | 946,362 | +0.02(+0.08%) |
Jul 21, 2005 | 18.32 | 18.49 | 18.32 | 18.46 | 590,479 | +0.38(+2.09%) |
Jul 20, 2005 | 17.97 | 18.12 | 17.94 | 18.08 | 511,216 | +0.19(+1.06%) |
Jul 19, 2005 | 17.84 | 17.89 | 17.80 | 17.89 | 216,509 | +0.03(+0.16%) |
Jul 18, 2005 | 17.78 | 17.89 | 17.78 | 17.86 | 213,849 | +0.10(+0.56%) |
Jul 15, 2005 | 17.75 | 17.81 | 17.72 | 17.76 | 525,579 | -0.06(-0.33%) |
Jul 14, 2005 | 17.84 | 17.86 | 17.78 | 17.82 | 254,810 | +0.08(+0.42%) |
Jul 13, 2005 | 17.68 | 17.75 | 17.67 | 17.75 | 596,330 | -0.02(-0.14%) |
Jul 12, 2005 | 17.68 | 17.79 | 17.67 | 17.77 | 212,253 | +0.13(+0.75%) |
Jul 11, 2005 | 17.52 | 17.64 | 17.50 | 17.64 | 615,481 | +0.27(+1.54%) |
Jul 08, 2005 | 17.26 | 17.37 | 17.25 | 17.37 | 421,846 | +0.11(+0.64%) |
Jul 07, 2005 | 17.13 | 17.26 | 17.11 | 17.26 | 542,070 | -0.14(-0.83%) |
Jul 06, 2005 | 17.46 | 17.48 | 17.38 | 17.41 | 487,810 | -0.22(-1.27%) |
Jul 05, 2005 | 17.48 | 17.63 | 17.48 | 17.63 | 468,659 | +0.02(+0.11%) |
Jul 01, 2005 | 17.70 | 17.70 | 17.60 | 17.61 | 276,088 | -0.08(-0.48%) |
Jun 30, 2005 | 17.77 | 17.79 | 17.69 | 17.70 | 449,509 | -0.01(-0.05%) |
Jun 29, 2005 | 18.04 | 18.04 | 17.69 | 17.71 | 621,333 | -0.18(-1.01%) |
Jun 28, 2005 | 17.83 | 17.90 | 17.82 | 17.89 | 781,454 | +0.17(+0.95%) |
Jun 27, 2005 | 17.69 | 17.76 | 17.68 | 17.72 | 568,136 | +0.03(+0.15%) |
Jun 24, 2005 | 17.81 | 17.81 | 17.69 | 17.69 | 591,543 | -0.07(-0.40%) |
Jun 23, 2005 | 17.89 | 17.95 | 17.74 | 17.76 | 937,319 | -0.26(-1.42%) |
Jun 22, 2005 | 18.02 | 18.04 | 17.98 | 18.02 | 309,070 | -0.01(-0.06%) |
Jun 21, 2005 | 18.00 | 18.07 | 17.93 | 18.03 | 544,198 | +0.01(+0.05%) |
Jun 20, 2005 | 17.97 | 18.03 | 17.94 | 18.02 | 1,051,691 | -0.10(-0.53%) |
Jun 17, 2005 | 18.00 | 18.14 | 18.00 | 18.12 | 702,191 | +0.31(+1.74%) |
Jun 16, 2005 | 17.78 | 17.81 | 17.69 | 17.81 | 828,266 | +0.13(+0.71%) |
Jun 15, 2005 | 17.62 | 17.68 | 17.56 | 17.68 | 314,922 | +0.17(+1.00%) |
Jun 14, 2005 | 17.50 | 17.55 | 17.49 | 17.50 | 217,041 | -0.01(-0.05%) |
Jun 13, 2005 | 17.44 | 17.55 | 17.41 | 17.51 | 438,337 | +0.05(+0.30%) |
Jun 10, 2005 | 17.54 | 17.54 | 17.43 | 17.46 | 200,018 | -0.11(-0.64%) |
Jun 09, 2005 | 17.48 | 17.59 | 17.47 | 17.57 | 283,004 | +0.11(+0.60%) |
Jun 08, 2005 | 17.55 | 17.59 | 17.45 | 17.47 | 277,152 | -0.02(-0.09%) |
Jun 07, 2005 | 17.48 | 17.56 | 17.48 | 17.48 | 1,016,050 | +0.09(+0.51%) |
Jun 06, 2005 | 17.37 | 17.43 | 17.36 | 17.40 | 193,102 | +0.21(+1.22%) |
Jun 03, 2005 | 17.26 | 17.31 | 17.17 | 17.19 | 224,488 | -0.04(-0.21%) |
Jun 02, 2005 | 17.16 | 17.22 | 17.13 | 17.22 | 385,673 | +0.15(+0.89%) |
Jun 01, 2005 | 16.92 | 17.11 | 16.92 | 17.07 | 219,700 | +0.10(+0.61%) |
May 31, 2005 | 16.96 | 16.98 | 16.90 | 16.97 | 620,269 | -0.12(-0.69%) |
May 27, 2005 | 17.00 | 17.10 | 17.00 | 17.08 | 353,223 | +0.12(+0.71%) |
May 26, 2005 | 16.94 | 16.98 | 16.93 | 16.96 | 127,139 | +0.06(+0.36%) |
May 25, 2005 | 16.92 | 16.94 | 16.86 | 16.90 | 245,235 | -0.15(-0.89%) |
May 24, 2005 | 17.05 | 17.07 | 17.00 | 17.06 | 485,150 | +0.09(+0.53%) |
May 23, 2005 | 16.91 | 16.99 | 16.88 | 16.97 | 282,472 | +0.21(+1.23%) |
May 20, 2005 | 16.78 | 16.79 | 16.72 | 16.76 | 285,132 | -0.10(-0.61%) |
May 19, 2005 | 16.85 | 16.87 | 16.82 | 16.86 | 302,155 | +0.01(+0.03%) |
May 18, 2005 | 16.71 | 16.87 | 16.69 | 16.86 | 260,130 | +0.23(+1.37%) |
May 17, 2005 | 16.50 | 16.63 | 16.48 | 16.63 | 328,753 | +0.00(+0.02%) |
May 16, 2005 | 16.57 | 16.63 | 16.57 | 16.63 | 321,305 | -0.08(-0.48%) |
May 13, 2005 | 16.80 | 16.82 | 16.68 | 16.71 | 204,805 | -0.11(-0.65%) |
May 12, 2005 | 16.95 | 16.97 | 16.79 | 16.82 | 558,029 | -0.20(-1.18%) |
May 11, 2005 | 16.97 | 17.02 | 16.92 | 17.02 | 420,251 | +0.10(+0.59%) |
May 10, 2005 | 16.95 | 16.95 | 16.89 | 16.92 | 318,646 | -0.02(-0.13%) |
May 09, 2005 | 16.96 | 16.98 | 16.93 | 16.94 | 529,835 | +0.05(+0.28%) |
May 06, 2005 | 16.96 | 16.96 | 16.89 | 16.89 | 437,805 | -0.01(-0.04%) |
May 05, 2005 | 17.01 | 17.01 | 16.87 | 16.90 | 643,143 | -0.12(-0.72%) |
May 04, 2005 | 16.84 | 17.03 | 16.82 | 17.02 | 409,079 | +0.13(+0.77%) |
May 03, 2005 | 16.87 | 16.92 | 16.84 | 16.89 | 258,002 | -0.16(-0.93%) |
May 02, 2005 | 17.00 | 17.06 | 17.00 | 17.05 | 145,757 | -0.02(-0.09%) |
Apr 29, 2005 | 16.97 | 17.07 | 16.92 | 17.07 | 648,463 | +0.14(+0.82%) |
Apr 28, 2005 | 16.99 | 16.99 | 16.88 | 16.93 | 676,125 | -0.04(-0.23%) |
Apr 27, 2005 | 16.91 | 16.97 | 16.83 | 16.97 | 576,116 | +0.01(+0.08%) |
Apr 26, 2005 | 16.95 | 17.03 | 16.93 | 16.95 | 559,093 | -0.08(-0.46%) |
Apr 25, 2005 | 16.98 | 17.04 | 16.95 | 17.03 | 433,550 | +0.12(+0.72%) |
Apr 22, 2005 | 17.00 | 17.03 | 16.88 | 16.91 | 610,693 | -0.05(-0.28%) |
Apr 21, 2005 | 16.89 | 16.96 | 16.86 | 16.96 | 550,050 | +0.34(+2.07%) |
Apr 20, 2005 | 16.73 | 16.78 | 16.61 | 16.61 | 472,383 | -0.19(-1.13%) |
Apr 19, 2005 | 16.69 | 16.81 | 16.66 | 16.80 | 760,707 | +0.32(+1.94%) |
Apr 18, 2005 | 16.39 | 16.50 | 16.38 | 16.48 | 1,282,563 | -0.10(-0.60%) |
Apr 15, 2005 | 16.68 | 16.75 | 16.54 | 16.58 | 664,954 | -0.25(-1.49%) |
Apr 14, 2005 | 17.01 | 17.05 | 16.83 | 16.83 | 793,157 | -0.35(-2.01%) |
Apr 13, 2005 | 17.24 | 17.31 | 17.15 | 17.18 | 560,689 | -0.10(-0.60%) |
Apr 12, 2005 | 17.18 | 17.28 | 17.10 | 17.28 | 238,851 | +0.10(+0.58%) |
Apr 11, 2005 | 17.19 | 17.20 | 17.15 | 17.18 | 539,410 | +0.02(+0.14%) |
Apr 08, 2005 | 17.13 | 17.20 | 17.13 | 17.16 | 250,554 | +0.14(+0.83%) |
Apr 07, 2005 | 17.06 | 17.06 | 17.01 | 17.02 | 163,844 | +0.07(+0.42%) |
Apr 06, 2005 | 16.91 | 16.99 | 16.88 | 16.94 | 608,566 | -0.08(-0.44%) |
Apr 05, 2005 | 16.95 | 17.02 | 16.95 | 17.02 | 366,522 | +0.08(+0.47%) |
Apr 04, 2005 | 16.92 | 16.94 | 16.83 | 16.94 | 415,463 | +0.02(+0.11%) |
Apr 01, 2005 | 17.09 | 17.11 | 16.90 | 16.92 | 341,520 | -0.01(-0.08%) |
Mar 31, 2005 | 17.04 | 17.04 | 16.90 | 16.94 | 385,673 | +0.04(+0.21%) |
Mar 30, 2005 | 16.85 | 16.92 | 16.84 | 16.90 | 377,162 | +0.12(+0.71%) |
Mar 29, 2005 | 16.81 | 16.91 | 16.77 | 16.78 | 796,881 | -0.17(-0.98%) |
Mar 28, 2005 | 16.98 | 16.99 | 16.92 | 16.95 | 963,385 | -0.05(-0.27%) |
Mar 24, 2005 | 17.01 | 17.06 | 16.98 | 16.99 | 686,764 | +0.01(+0.08%) |
Mar 23, 2005 | 17.69 | 17.69 | 16.97 | 16.98 | 2,358,193 | -0.50(-2.88%) |
Mar 22, 2005 | 17.77 | 17.78 | 17.45 | 17.48 | 910,189 | -0.30(-1.69%) |
Mar 21, 2005 | 17.83 | 17.83 | 17.72 | 17.78 | 879,335 | -0.06(-0.34%) |
Mar 18, 2005 | 17.83 | 17.85 | 17.78 | 17.84 | 890,506 | +0.08(+0.47%) |
Mar 17, 2005 | 17.73 | 17.79 | 17.71 | 17.76 | 747,408 | +0.07(+0.40%) |
Mar 16, 2005 | 17.80 | 17.82 | 17.69 | 17.69 | 596,862 | +0.07(+0.37%) |
Mar 15, 2005 | 17.75 | 17.75 | 17.62 | 17.62 | 731,981 | -0.14(-0.79%) |
Mar 14, 2005 | 17.73 | 17.77 | 17.70 | 17.76 | 696,340 | +0.08(+0.43%) |
Mar 11, 2005 | 17.72 | 17.76 | 17.67 | 17.69 | 576,116 | -0.05(-0.30%) |
Mar 10, 2005 | 17.77 | 17.77 | 17.67 | 17.74 | 633,036 | -0.08(-0.45%) |
Mar 09, 2005 | 17.85 | 17.91 | 17.82 | 17.82 | 619,205 | -0.07(-0.40%) |
Mar 08, 2005 | 17.89 | 17.95 | 17.87 | 17.89 | 816,563 | +0.10(+0.56%) |
Mar 07, 2005 | 17.76 | 17.84 | 17.76 | 17.79 | 1,191,597 | -0.02(-0.08%) |
Mar 04, 2005 | 17.69 | 17.81 | 17.69 | 17.81 | 710,171 | +0.23(+1.33%) |
Mar 03, 2005 | 17.54 | 17.61 | 17.53 | 17.58 | 397,908 | +0.06(+0.35%) |
Mar 02, 2005 | 17.43 | 17.57 | 17.41 | 17.51 | 712,298 | -0.08(-0.45%) |
Mar 01, 2005 | 17.61 | 17.62 | 17.55 | 17.59 | 900,613 | +0.01(+0.05%) |
Feb 28, 2005 | 17.63 | 17.68 | 17.53 | 17.58 | 832,522 | +0.07(+0.39%) |
Feb 25, 2005 | 17.39 | 17.52 | 17.35 | 17.52 | 493,662 | +0.18(+1.06%) |
Feb 24, 2005 | 17.30 | 17.33 | 17.20 | 17.33 | 580,372 | -0.05(-0.31%) |
Feb 23, 2005 | 17.39 | 17.41 | 17.29 | 17.39 | 837,310 | -0.07(-0.38%) |
Feb 22, 2005 | 17.47 | 17.54 | 17.42 | 17.45 | 1,045,308 | -0.02(-0.09%) |
Feb 18, 2005 | 17.42 | 17.48 | 17.39 | 17.47 | 402,696 | +0.13(+0.73%) |
Feb 17, 2005 | 17.34 | 17.38 | 17.32 | 17.34 | 796,881 | +0.05(+0.30%) |
Feb 16, 2005 | 17.29 | 17.29 | 17.20 | 17.29 | 1,111,271 | -0.06(-0.36%) |
Feb 15, 2005 | 17.38 | 17.38 | 17.31 | 17.35 | 483,022 | -0.09(-0.54%) |
Feb 14, 2005 | 17.60 | 17.60 | 17.39 | 17.44 | 915,508 | +0.01(+0.03%) |
Feb 11, 2005 | 17.30 | 17.44 | 17.25 | 17.44 | 539,942 | +0.14(+0.84%) |
Feb 10, 2005 | 17.18 | 17.30 | 17.16 | 17.29 | 566,009 | +0.30(+1.78%) |
Feb 09, 2005 | 17.00 | 17.01 | 16.96 | 16.99 | 366,522 | -0.07(-0.40%) |
Feb 08, 2005 | 17.01 | 17.07 | 16.77 | 17.06 | 984,664 | -0.02(-0.10%) |
Feb 07, 2005 | 17.10 | 17.13 | 17.06 | 17.08 | 395,248 | +0.06(+0.33%) |
Feb 04, 2005 | 16.99 | 17.05 | 16.97 | 17.02 | 613,353 | +0.12(+0.72%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.85 | 16.90 | 303,219 | -0.14(-0.81%) |
Feb 02, 2005 | 17.00 | 17.04 | 16.95 | 17.04 | 566,009 | +0.02(+0.09%) |
Feb 01, 2005 | 16.81 | 17.02 | 16.80 | 17.02 | 747,940 | +0.15(+0.88%) |
Jan 31, 2005 | 16.85 | 16.90 | 16.85 | 16.87 | 465,999 | +0.05(+0.28%) |
Jan 28, 2005 | 16.82 | 16.85 | 16.78 | 16.82 | 427,698 | -0.06(-0.36%) |
Jan 27, 2005 | 16.82 | 16.89 | 16.79 | 16.88 | 430,358 | +0.12(+0.74%) |
Jan 26, 2005 | 16.74 | 16.77 | 16.72 | 16.76 | 468,127 | +0.25(+1.51%) |
Jan 25, 2005 | 16.54 | 16.61 | 16.51 | 16.51 | 221,296 | +0.02(+0.11%) |
Jan 24, 2005 | 16.50 | 16.52 | 16.47 | 16.49 | 220,764 | +0.03(+0.16%) |
Jan 21, 2005 | 16.44 | 16.55 | 16.43 | 16.47 | 495,789 | +0.13(+0.82%) |
Jan 20, 2005 | 16.34 | 16.41 | 16.31 | 16.33 | 575,584 | -0.08(-0.47%) |
Jan 19, 2005 | 16.53 | 16.53 | 16.41 | 16.41 | 447,913 | -0.06(-0.38%) |
Jan 18, 2005 | 16.39 | 16.48 | 16.37 | 16.47 | 642,079 | -0.05(-0.33%) |
Jan 14, 2005 | 16.46 | 16.54 | 16.46 | 16.53 | 272,365 | -0.02(-0.10%) |
Jan 13, 2005 | 16.60 | 16.61 | 16.52 | 16.54 | 410,143 | -0.07(-0.42%) |
Jan 12, 2005 | 16.50 | 16.61 | 16.49 | 16.61 | 373,970 | +0.16(+0.98%) |
Jan 11, 2005 | 16.43 | 16.47 | 16.42 | 16.45 | 749,004 | -0.04(-0.26%) |
Jan 10, 2005 | 16.46 | 16.52 | 16.43 | 16.49 | 269,173 | +0.11(+0.67%) |
Jan 07, 2005 | 16.54 | 16.55 | 16.35 | 16.38 | 402,164 | -0.06(-0.37%) |
Jan 06, 2005 | 16.39 | 16.44 | 16.38 | 16.44 | 352,691 | +0.04(+0.24%) |
Jan 05, 2005 | 16.39 | 16.45 | 16.38 | 16.41 | 511,748 | -0.05(-0.29%) |
Jan 04, 2005 | 16.77 | 16.77 | 16.35 | 16.45 | 776,134 | -0.34(-2.01%) |
Jan 03, 2005 | 16.88 | 16.90 | 16.77 | 16.79 | 825,075 | -0.14(-0.86%) |
Dec 31, 2004 | 16.90 | 16.95 | 16.88 | 16.94 | 805,924 | +0.07(+0.43%) |
Dec 30, 2004 | 16.75 | 16.87 | 16.75 | 16.86 | 363,862 | +0.14(+0.83%) |
Dec 29, 2004 | 16.73 | 16.74 | 16.69 | 16.72 | 576,648 | -0.11(-0.67%) |
Dec 28, 2004 | 16.83 | 16.85 | 16.81 | 16.84 | 1,542,693 | +0.05(+0.27%) |
Dec 27, 2004 | 16.71 | 16.80 | 16.71 | 16.79 | 734,109 | +0.11(+0.68%) |
Dec 23, 2004 | 16.60 | 16.69 | 16.57 | 16.68 | 777,198 | -0.48(-2.83%) |
Dec 22, 2004 | 17.16 | 17.18 | 17.13 | 17.16 | 945,298 | +0.01(+0.08%) |
Dec 21, 2004 | 17.02 | 17.15 | 17.02 | 17.15 | 1,007,538 | +0.13(+0.75%) |
Dec 20, 2004 | 16.92 | 17.03 | 16.92 | 17.02 | 544,730 | +0.17(+1.02%) |
Dec 17, 2004 | 16.76 | 16.86 | 16.75 | 16.85 | 404,292 | +0.14(+0.81%) |
Dec 16, 2004 | 16.76 | 16.79 | 16.70 | 16.72 | 361,203 | -0.11(-0.67%) |
Dec 15, 2004 | 16.73 | 16.83 | 16.73 | 16.83 | 585,159 | +0.14(+0.86%) |
Dec 14, 2004 | 16.61 | 16.69 | 16.61 | 16.69 | 627,716 | +0.13(+0.81%) |
Dec 13, 2004 | 16.50 | 16.56 | 16.46 | 16.55 | 478,235 | +0.23(+1.43%) |
Dec 10, 2004 | 16.26 | 16.35 | 16.25 | 16.32 | 293,643 | -0.12(-0.71%) |
Dec 09, 2004 | 16.34 | 16.44 | 16.22 | 16.44 | 852,205 | -0.04(-0.24%) |
Dec 08, 2004 | 16.43 | 16.50 | 16.37 | 16.47 | 750,068 | -0.42(-2.48%) |
Dec 07, 2004 | 17.01 | 17.01 | 16.87 | 16.89 | 541,538 | -0.14(-0.80%) |
Dec 06, 2004 | 17.01 | 17.04 | 16.98 | 17.03 | 351,627 | -0.09(-0.50%) |
Dec 03, 2004 | 17.01 | 17.12 | 17.00 | 17.12 | 592,607 | +0.03(+0.18%) |
Dec 02, 2004 | 17.11 | 17.14 | 17.05 | 17.09 | 448,445 | +0.07(+0.43%) |
Dec 01, 2004 | 16.79 | 17.01 | 16.79 | 17.01 | 859,120 | +0.19(+1.15%) |
Nov 30, 2004 | 16.92 | 16.97 | 16.82 | 16.82 | 1,112,867 | -0.27(-1.56%) |
Nov 29, 2004 | 17.10 | 17.14 | 17.03 | 17.09 | 641,547 | -0.01(-0.08%) |
Nov 26, 2004 | 17.05 | 17.10 | 16.97 | 17.10 | 200,018 | +0.12(+0.70%) |
Nov 24, 2004 | 16.97 | 16.98 | 16.85 | 16.98 | 672,401 | +0.17(+1.02%) |
Nov 23, 2004 | 16.79 | 16.81 | 16.75 | 16.81 | 480,362 | +0.27(+1.60%) |
Nov 22, 2004 | 16.62 | 16.62 | 16.49 | 16.54 | 1,142,657 | -0.07(-0.44%) |
Nov 19, 2004 | 16.76 | 16.77 | 16.62 | 16.62 | 333,541 | -0.03(-0.16%) |
Nov 18, 2004 | 16.68 | 16.68 | 16.61 | 16.64 | 465,999 | -0.04(-0.25%) |
Nov 17, 2004 | 16.72 | 16.80 | 16.65 | 16.69 | 693,148 | +0.21(+1.28%) |
Nov 16, 2004 | 16.48 | 16.50 | 16.45 | 16.47 | 411,207 | -0.07(-0.44%) |
Nov 15, 2004 | 16.58 | 16.63 | 16.54 | 16.55 | 481,958 | +0.02(+0.15%) |
Nov 12, 2004 | 16.41 | 16.53 | 16.40 | 16.52 | 483,554 | +0.14(+0.83%) |
Nov 11, 2004 | 16.27 | 16.39 | 16.24 | 16.39 | 481,426 | +0.15(+0.93%) |
Nov 10, 2004 | 16.19 | 16.26 | 16.17 | 16.24 | 380,353 | +0.10(+0.62%) |
Nov 09, 2004 | 16.06 | 16.14 | 16.06 | 16.14 | 572,392 | -0.04(-0.27%) |
Nov 08, 2004 | 16.09 | 16.20 | 16.09 | 16.18 | 1,312,353 | -0.03(-0.20%) |
Nov 05, 2004 | 16.24 | 16.25 | 16.17 | 16.21 | 1,258,093 | -0.06(-0.35%) |
Nov 04, 2004 | 16.15 | 16.27 | 16.11 | 16.27 | 351,627 | +0.14(+0.89%) |
Nov 03, 2004 | 16.03 | 16.13 | 16.03 | 16.13 | 661,230 | +0.33(+2.07%) |
Nov 02, 2004 | 15.80 | 15.84 | 15.76 | 15.80 | 445,785 | +0.08(+0.53%) |
Nov 01, 2004 | 15.70 | 15.74 | 15.68 | 15.72 | 213,317 | +0.04(+0.26%) |
Oct 29, 2004 | 15.64 | 15.69 | 15.64 | 15.68 | 215,977 | -0.00(-0.01%) |
Oct 28, 2004 | 15.63 | 15.70 | 15.60 | 15.68 | 633,036 | +0.10(+0.63%) |
Oct 27, 2004 | 15.48 | 15.59 | 15.47 | 15.58 | 586,223 | +0.19(+1.26%) |
Oct 26, 2004 | 15.25 | 15.39 | 15.25 | 15.39 | 383,013 | +0.12(+0.80%) |
Oct 25, 2004 | 15.30 | 15.30 | 15.21 | 15.26 | 200,018 | +0.02(+0.16%) |
Oct 22, 2004 | 15.25 | 15.29 | 15.23 | 15.24 | 222,892 | -0.04(-0.28%) |
Oct 21, 2004 | 15.22 | 15.28 | 15.20 | 15.28 | 162,248 | +0.13(+0.84%) |
Oct 20, 2004 | 15.18 | 15.20 | 15.14 | 15.16 | 121,819 | +0.01(+0.04%) |
Oct 19, 2004 | 15.17 | 15.28 | 15.14 | 15.15 | 559,093 | +0.01(+0.05%) |
Oct 18, 2004 | 15.18 | 15.18 | 15.09 | 15.14 | 54,792 | -0.11(-0.69%) |
Oct 15, 2004 | 15.23 | 15.28 | 15.23 | 15.25 | 133,522 | +0.17(+1.16%) |
Oct 14, 2004 | 15.12 | 15.19 | 15.07 | 15.07 | 170,760 | +0.06(+0.41%) |
Oct 13, 2004 | 15.14 | 15.16 | 15.00 | 15.01 | 325,561 | -0.25(-1.66%) |
Oct 12, 2004 | 15.22 | 15.28 | 15.18 | 15.26 | 215,977 | -0.01(-0.04%) |
Oct 11, 2004 | 15.28 | 15.29 | 15.24 | 15.27 | 225,020 | -0.01(-0.04%) |
Oct 08, 2004 | 15.24 | 15.32 | 15.21 | 15.28 | 175,547 | +0.08(+0.49%) |
Oct 07, 2004 | 15.21 | 15.22 | 15.17 | 15.20 | 156,397 | -0.05(-0.30%) |
Oct 06, 2004 | 15.10 | 15.25 | 15.10 | 15.25 | 563,349 | -0.02(-0.11%) |
Oct 05, 2004 | 15.24 | 15.26 | 15.19 | 15.26 | 174,483 | +0.02(+0.15%) |
Oct 04, 2004 | 15.22 | 15.24 | 15.17 | 15.24 | 548,986 | +0.05(+0.30%) |
Oct 01, 2004 | 15.02 | 15.22 | 15.02 | 15.19 | 412,803 | +0.15(+1.03%) |
Sep 30, 2004 | 14.94 | 15.07 | 14.94 | 15.04 | 420,251 | +0.19(+1.27%) |
Sep 29, 2004 | 14.82 | 14.87 | 14.79 | 14.85 | 392,588 | +0.05(+0.33%) |
Sep 28, 2004 | 14.76 | 14.80 | 14.72 | 14.80 | 370,246 | +0.20(+1.34%) |
Sep 27, 2004 | 14.70 | 14.71 | 14.61 | 14.61 | 181,399 | -0.12(-0.84%) |
Sep 24, 2004 | 14.73 | 14.74 | 14.70 | 14.73 | 97,881 | -0.04(-0.24%) |
Sep 23, 2004 | 14.76 | 14.78 | 14.74 | 14.77 | 194,698 | +0.10(+0.71%) |
Sep 22, 2004 | 14.68 | 14.71 | 14.66 | 14.66 | 152,141 | -0.08(-0.54%) |
Sep 21, 2004 | 14.67 | 14.74 | 14.64 | 14.74 | 220,764 | +0.16(+1.10%) |
Sep 20, 2004 | 14.57 | 14.60 | 14.53 | 14.58 | 172,888 | -0.01(-0.05%) |
Sep 17, 2004 | 14.60 | 14.62 | 14.56 | 14.59 | 209,593 | +0.03(+0.22%) |
Sep 16, 2004 | 14.58 | 14.60 | 14.55 | 14.56 | 407,483 | +0.13(+0.89%) |
Sep 15, 2004 | 14.56 | 14.56 | 14.43 | 14.43 | 408,547 | -0.18(-1.26%) |
Sep 14, 2004 | 14.58 | 14.65 | 14.58 | 14.62 | 395,248 | +0.12(+0.82%) |
Sep 13, 2004 | 14.50 | 14.53 | 14.48 | 14.50 | 320,773 | +0.09(+0.61%) |
Sep 10, 2004 | 14.22 | 14.44 | 14.22 | 14.41 | 272,897 | +0.16(+1.09%) |
Sep 09, 2004 | 14.25 | 14.27 | 14.20 | 14.25 | 158,525 | -0.07(-0.47%) |
Sep 08, 2004 | 14.25 | 14.38 | 14.23 | 14.32 | 233,531 | -0.05(-0.34%) |
Sep 07, 2004 | 14.34 | 14.39 | 14.33 | 14.37 | 949,022 | +0.17(+1.18%) |
Sep 03, 2004 | 14.22 | 14.41 | 14.18 | 14.20 | 209,061 | -0.19(-1.34%) |
Sep 02, 2004 | 14.34 | 14.40 | 14.30 | 14.40 | 102,136 | +0.01(+0.09%) |
Sep 01, 2004 | 14.36 | 14.41 | 14.33 | 14.38 | 498,449 | +0.14(+0.95%) |
Aug 31, 2004 | 14.16 | 14.25 | 14.15 | 14.25 | 419,719 | +0.16(+1.11%) |
Aug 30, 2004 | 15.41 | 15.41 | 14.07 | 14.09 | 84,050 | -0.13(-0.94%) |
Aug 27, 2004 | 14.27 | 14.27 | 14.19 | 14.22 | 376,630 | +0.08(+0.53%) |
Aug 26, 2004 | 14.15 | 14.15 | 14.10 | 14.15 | 845,821 | +0.00(+0.00%) |
Aug 25, 2004 | 14.11 | 14.16 | 14.09 | 14.15 | 167,036 | +0.10(+0.72%) |
Aug 24, 2004 | 14.14 | 14.14 | 14.02 | 14.05 | 239,915 | -0.06(-0.43%) |
Aug 23, 2004 | 14.25 | 14.25 | 14.10 | 14.11 | 102,668 | -0.10(-0.69%) |
Aug 20, 2004 | 14.15 | 14.21 | 14.13 | 14.21 | 210,125 | +0.10(+0.69%) |
Aug 19, 2004 | 14.06 | 14.13 | 14.04 | 14.11 | 76,602 | +0.09(+0.62%) |
Aug 18, 2004 | 13.89 | 14.02 | 13.88 | 14.02 | 117,563 | +0.07(+0.53%) |
Aug 17, 2004 | 13.98 | 14.00 | 13.94 | 13.95 | 48,408 | -0.06(-0.40%) |
Aug 16, 2004 | 13.92 | 14.01 | 13.90 | 14.00 | 247,362 | +0.11(+0.81%) |
Aug 13, 2004 | 13.90 | 13.92 | 13.85 | 13.89 | 67,559 | +0.02(+0.16%) |
Aug 12, 2004 | 13.88 | 13.89 | 13.85 | 13.87 | 48,940 | -0.12(-0.83%) |
Aug 11, 2004 | 13.92 | 13.99 | 13.88 | 13.99 | 130,862 | -0.00(-0.03%) |
Aug 10, 2004 | 13.99 | 14.04 | 13.98 | 13.99 | 196,826 | -0.04(-0.28%) |
Aug 09, 2004 | 14.01 | 14.04 | 14.00 | 14.03 | 305,346 | +0.10(+0.69%) |
Aug 06, 2004 | 13.96 | 14.00 | 13.91 | 13.93 | 661,230 | +0.08(+0.54%) |
Aug 05, 2004 | 13.94 | 13.95 | 13.86 | 13.86 | 350,563 | -0.09(-0.67%) |
Aug 04, 2004 | 13.89 | 13.98 | 13.87 | 13.95 | 267,045 | +0.07(+0.49%) |
Aug 03, 2004 | 13.92 | 13.95 | 13.88 | 13.88 | 332,477 | +0.01(+0.04%) |