Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.82 | 21.91 | 21.49 | 21.59 | 895,900 | -0.29(-1.33%) |
Jul 28, 2005 | 21.43 | 22.00 | 21.40 | 21.88 | 1,216,400 | +0.45(+2.10%) |
Jul 27, 2005 | 21.32 | 21.45 | 21.24 | 21.43 | 695,800 | +0.15(+0.70%) |
Jul 26, 2005 | 21.41 | 21.53 | 21.18 | 21.28 | 618,400 | -0.12(-0.56%) |
Jul 25, 2005 | 21.37 | 21.67 | 21.37 | 21.40 | 690,100 | -0.06(-0.28%) |
Jul 22, 2005 | 21.32 | 21.56 | 21.26 | 21.46 | 534,700 | +0.08(+0.37%) |
Jul 21, 2005 | 21.55 | 21.59 | 21.26 | 21.38 | 777,000 | -0.09(-0.42%) |
Jul 20, 2005 | 21.66 | 21.70 | 21.43 | 21.47 | 1,293,300 | -0.18(-0.83%) |
Jul 19, 2005 | 21.14 | 21.70 | 21.12 | 21.65 | 1,153,600 | +0.58(+2.75%) |
Jul 18, 2005 | 21.08 | 21.17 | 21.00 | 21.07 | 621,700 | -0.06(-0.28%) |
Jul 15, 2005 | 21.00 | 21.18 | 20.99 | 21.13 | 810,300 | +0.11(+0.52%) |
Jul 14, 2005 | 21.05 | 21.25 | 20.97 | 21.02 | 614,900 | -0.02(-0.10%) |
Jul 13, 2005 | 20.89 | 21.17 | 20.88 | 21.04 | 720,200 | +0.05(+0.24%) |
Jul 12, 2005 | 20.96 | 21.11 | 20.80 | 20.99 | 924,100 | -0.08(-0.38%) |
Jul 11, 2005 | 20.71 | 21.31 | 20.66 | 21.07 | 831,500 | +0.21(+1.01%) |
Jul 08, 2005 | 20.35 | 20.99 | 20.35 | 20.86 | 728,000 | +0.31(+1.51%) |
Jul 07, 2005 | 20.30 | 20.58 | 20.22 | 20.55 | 1,625,100 | -0.43(-2.05%) |
Jul 06, 2005 | 20.95 | 21.13 | 20.91 | 20.98 | 741,300 | -0.04(-0.19%) |
Jul 05, 2005 | 20.68 | 21.10 | 20.56 | 21.02 | 793,000 | +0.39(+1.89%) |
Jul 01, 2005 | 20.70 | 20.75 | 20.49 | 20.63 | 909,100 | +0.11(+0.54%) |
Jun 30, 2005 | 20.83 | 20.94 | 20.47 | 20.52 | 982,400 | -0.39(-1.87%) |
Jun 29, 2005 | 21.29 | 21.34 | 20.88 | 20.91 | 1,411,300 | -0.63(-2.92%) |
Jun 28, 2005 | 21.02 | 21.69 | 20.94 | 21.54 | 1,989,500 | +0.68(+3.26%) |
Jun 27, 2005 | 20.31 | 20.90 | 20.31 | 20.86 | 1,381,600 | +0.54(+2.66%) |
Jun 24, 2005 | 20.53 | 20.53 | 20.32 | 20.32 | 588,200 | -0.20(-0.97%) |
Jun 23, 2005 | 20.95 | 20.99 | 20.51 | 20.52 | 647,700 | -0.41(-1.96%) |
Jun 22, 2005 | 20.77 | 21.02 | 20.75 | 20.93 | 1,390,900 | +0.22(+1.06%) |
Jun 21, 2005 | 20.44 | 20.74 | 20.34 | 20.71 | 896,300 | +0.24(+1.17%) |
Jun 20, 2005 | 20.22 | 20.49 | 20.17 | 20.47 | 931,600 | +0.13(+0.64%) |
Jun 17, 2005 | 20.23 | 20.42 | 20.13 | 20.34 | 1,539,100 | +0.16(+0.79%) |
Jun 16, 2005 | 20.23 | 20.30 | 20.16 | 20.18 | 896,300 | -0.01(-0.05%) |
Jun 15, 2005 | 20.40 | 20.50 | 20.14 | 20.19 | 752,700 | -0.16(-0.79%) |
Jun 14, 2005 | 20.17 | 20.45 | 20.12 | 20.35 | 909,900 | +0.17(+0.84%) |
Jun 13, 2005 | 20.20 | 20.45 | 20.10 | 20.18 | 862,700 | -0.03(-0.15%) |
Jun 10, 2005 | 20.20 | 20.23 | 20.11 | 20.21 | 497,600 | +0.01(+0.05%) |
Jun 09, 2005 | 20.13 | 20.25 | 19.93 | 20.20 | 754,900 | +0.09(+0.45%) |
Jun 08, 2005 | 20.28 | 20.31 | 20.11 | 20.11 | 739,500 | -0.09(-0.45%) |
Jun 07, 2005 | 20.07 | 20.39 | 20.00 | 20.20 | 1,763,100 | +0.13(+0.65%) |
Jun 06, 2005 | 19.90 | 20.09 | 19.82 | 20.07 | 825,400 | +0.17(+0.85%) |
Jun 03, 2005 | 20.00 | 20.14 | 19.87 | 19.90 | 781,900 | -0.15(-0.75%) |
Jun 02, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 1,347,300 | +0.06(+0.30%) |
Jun 01, 2005 | 19.95 | 20.03 | 19.75 | 19.99 | 1,098,900 | -0.01(-0.05%) |
May 31, 2005 | 19.87 | 20.02 | 19.72 | 20.00 | 2,349,000 | +0.20(+1.01%) |
May 27, 2005 | 19.65 | 19.81 | 19.61 | 19.80 | 638,100 | +0.15(+0.76%) |
May 26, 2005 | 19.79 | 19.79 | 19.58 | 19.65 | 730,700 | -0.10(-0.51%) |
May 25, 2005 | 19.73 | 19.80 | 19.57 | 19.75 | 1,068,700 | +0.06(+0.30%) |
May 24, 2005 | 19.84 | 19.84 | 19.66 | 19.69 | 1,099,800 | -0.12(-0.61%) |
May 23, 2005 | 19.78 | 19.91 | 19.72 | 19.81 | 635,900 | +0.07(+0.35%) |
May 20, 2005 | 19.93 | 19.93 | 19.38 | 19.74 | 1,641,600 | -0.19(-0.95%) |
May 19, 2005 | 19.96 | 20.02 | 19.81 | 19.93 | 636,800 | +0.02(+0.10%) |
May 18, 2005 | 19.95 | 20.06 | 19.87 | 19.91 | 1,874,400 | +0.19(+0.96%) |
May 17, 2005 | 19.76 | 19.99 | 19.70 | 19.72 | 2,030,700 | -0.04(-0.20%) |
May 16, 2005 | 19.27 | 19.78 | 19.25 | 19.76 | 1,907,200 | +0.54(+2.81%) |
May 13, 2005 | 19.30 | 19.47 | 19.21 | 19.22 | 1,247,900 | -0.01(-0.05%) |
May 12, 2005 | 19.34 | 19.37 | 19.17 | 19.23 | 1,018,900 | -0.08(-0.41%) |
May 11, 2005 | 19.12 | 19.50 | 19.04 | 19.31 | 772,900 | +0.21(+1.10%) |
May 10, 2005 | 19.15 | 19.25 | 19.00 | 19.10 | 1,137,000 | -0.05(-0.26%) |
May 09, 2005 | 18.95 | 19.19 | 18.87 | 19.15 | 893,700 | +0.21(+1.11%) |
May 06, 2005 | 19.10 | 19.22 | 18.94 | 18.94 | 725,400 | -0.06(-0.32%) |
May 05, 2005 | 19.25 | 19.39 | 18.98 | 19.00 | 765,200 | -0.25(-1.30%) |
May 04, 2005 | 19.05 | 19.26 | 19.01 | 19.25 | 983,500 | +0.25(+1.32%) |
May 03, 2005 | 18.61 | 19.30 | 18.61 | 19.00 | 1,626,300 | +0.43(+2.32%) |
May 02, 2005 | 18.35 | 18.75 | 18.34 | 18.57 | 1,149,000 | +0.30(+1.64%) |
Apr 29, 2005 | 18.28 | 18.40 | 18.07 | 18.27 | 1,208,300 | +0.20(+1.11%) |
Apr 28, 2005 | 18.08 | 18.79 | 18.02 | 18.07 | 1,945,600 | -0.15(-0.82%) |
Apr 27, 2005 | 18.08 | 18.29 | 17.94 | 18.22 | 1,319,900 | +0.14(+0.77%) |
Apr 26, 2005 | 18.29 | 18.45 | 18.08 | 18.08 | 779,500 | -0.18(-0.99%) |
Apr 25, 2005 | 18.16 | 18.33 | 18.13 | 18.26 | 835,200 | +0.22(+1.22%) |
Apr 22, 2005 | 18.35 | 18.35 | 17.97 | 18.04 | 843,500 | -0.35(-1.90%) |
Apr 21, 2005 | 18.34 | 18.53 | 18.17 | 18.39 | 664,100 | +0.19(+1.04%) |
Apr 20, 2005 | 18.43 | 18.53 | 18.12 | 18.20 | 1,264,900 | -0.25(-1.36%) |
Apr 19, 2005 | 18.14 | 18.51 | 18.00 | 18.45 | 1,078,900 | +0.30(+1.65%) |
Apr 18, 2005 | 17.98 | 18.23 | 17.91 | 18.15 | 999,000 | +0.23(+1.28%) |
Apr 15, 2005 | 18.25 | 18.29 | 17.91 | 17.92 | 1,183,500 | -0.41(-2.24%) |
Apr 14, 2005 | 18.45 | 18.53 | 18.31 | 18.33 | 992,000 | -0.13(-0.70%) |
Apr 13, 2005 | 18.67 | 18.72 | 18.45 | 18.46 | 541,300 | -0.20(-1.07%) |
Apr 12, 2005 | 18.84 | 18.84 | 18.36 | 18.66 | 1,413,900 | -0.18(-0.96%) |
Apr 11, 2005 | 18.96 | 18.96 | 18.76 | 18.84 | 484,400 | -0.13(-0.69%) |
Apr 08, 2005 | 19.14 | 19.19 | 18.95 | 18.97 | 476,500 | -0.16(-0.84%) |
Apr 07, 2005 | 19.14 | 19.20 | 18.91 | 19.13 | 657,400 | +0.00(+0.00%) |
Apr 06, 2005 | 19.08 | 19.25 | 18.94 | 19.13 | 767,600 | +0.12(+0.63%) |
Apr 05, 2005 | 18.67 | 19.06 | 18.57 | 19.01 | 1,281,000 | +0.32(+1.71%) |
Apr 04, 2005 | 18.71 | 18.72 | 18.43 | 18.69 | 938,800 | -0.03(-0.16%) |
Apr 01, 2005 | 18.95 | 19.06 | 18.66 | 18.72 | 1,044,200 | -0.22(-1.16%) |
Mar 31, 2005 | 18.85 | 19.01 | 18.77 | 18.94 | 1,582,100 | +0.16(+0.85%) |
Mar 30, 2005 | 18.85 | 18.87 | 18.68 | 18.78 | 1,290,900 | -0.04(-0.21%) |
Mar 29, 2005 | 19.00 | 19.02 | 18.80 | 18.82 | 1,751,700 | -0.20(-1.05%) |
Mar 28, 2005 | 18.89 | 19.10 | 18.85 | 19.02 | 1,165,500 | +0.20(+1.06%) |
Mar 24, 2005 | 18.87 | 18.87 | 18.66 | 18.82 | 1,028,900 | +0.00(+0.00%) |
Mar 23, 2005 | 18.70 | 18.87 | 18.60 | 18.82 | 1,313,600 | +0.13(+0.70%) |
Mar 22, 2005 | 18.66 | 19.00 | 18.64 | 18.69 | 2,403,600 | +0.03(+0.16%) |
Mar 21, 2005 | 18.65 | 18.78 | 18.50 | 18.66 | 1,756,100 | +0.16(+0.86%) |
Mar 18, 2005 | 18.85 | 18.91 | 18.47 | 18.50 | 4,468,000 | -0.34(-1.80%) |
Mar 17, 2005 | 18.95 | 19.04 | 18.82 | 18.84 | 1,348,500 | -0.05(-0.26%) |
Mar 16, 2005 | 19.33 | 19.34 | 18.51 | 18.89 | 2,061,000 | -0.51(-2.63%) |
Mar 15, 2005 | 19.67 | 19.73 | 19.40 | 19.40 | 765,800 | -0.28(-1.42%) |
Mar 14, 2005 | 19.36 | 19.75 | 19.36 | 19.68 | 1,120,900 | +0.40(+2.07%) |
Mar 11, 2005 | 19.48 | 19.57 | 19.26 | 19.28 | 735,300 | -0.16(-0.82%) |
Mar 10, 2005 | 19.71 | 19.71 | 19.43 | 19.44 | 1,123,700 | -0.29(-1.47%) |
Mar 09, 2005 | 20.00 | 20.05 | 19.69 | 19.73 | 1,196,600 | -0.27(-1.35%) |
Mar 08, 2005 | 19.73 | 20.01 | 19.71 | 20.00 | 1,043,100 | +0.28(+1.42%) |
Mar 07, 2005 | 19.98 | 19.99 | 19.65 | 19.72 | 959,800 | -0.27(-1.35%) |
Mar 04, 2005 | 19.92 | 20.04 | 19.85 | 19.99 | 918,900 | +0.09(+0.45%) |
Mar 03, 2005 | 19.88 | 19.92 | 19.73 | 19.90 | 1,090,800 | +0.02(+0.10%) |
Mar 02, 2005 | 19.91 | 19.92 | 19.73 | 19.88 | 1,052,400 | -0.06(-0.30%) |
Mar 01, 2005 | 19.65 | 19.95 | 19.55 | 19.94 | 1,544,400 | +0.41(+2.10%) |
Feb 28, 2005 | 19.38 | 19.57 | 19.24 | 19.53 | 870,600 | +0.16(+0.83%) |
Feb 25, 2005 | 19.34 | 19.46 | 19.10 | 19.37 | 343,800 | -0.04(-0.21%) |
Feb 24, 2005 | 19.42 | 19.49 | 19.26 | 19.41 | 649,900 | -0.01(-0.05%) |
Feb 23, 2005 | 19.29 | 19.50 | 19.26 | 19.42 | 677,100 | +0.16(+0.83%) |
Feb 22, 2005 | 19.60 | 19.65 | 19.20 | 19.26 | 820,700 | -0.48(-2.43%) |
Feb 18, 2005 | 19.77 | 19.88 | 19.71 | 19.74 | 765,900 | +0.01(+0.05%) |
Feb 17, 2005 | 19.68 | 19.83 | 19.65 | 19.73 | 954,000 | +0.06(+0.31%) |
Feb 16, 2005 | 19.60 | 19.80 | 19.55 | 19.67 | 674,600 | -0.10(-0.51%) |
Feb 15, 2005 | 19.71 | 19.82 | 19.65 | 19.77 | 1,062,100 | +0.07(+0.36%) |
Feb 14, 2005 | 19.74 | 19.89 | 19.59 | 19.70 | 882,700 | +0.04(+0.20%) |
Feb 11, 2005 | 19.64 | 19.90 | 19.48 | 19.66 | 751,700 | +0.05(+0.25%) |
Feb 10, 2005 | 19.62 | 19.70 | 19.55 | 19.61 | 695,700 | -0.07(-0.36%) |
Feb 09, 2005 | 19.80 | 19.85 | 19.65 | 19.68 | 982,800 | -0.08(-0.40%) |
Feb 08, 2005 | 19.75 | 19.93 | 19.64 | 19.76 | 1,043,700 | +0.01(+0.05%) |
Feb 07, 2005 | 19.70 | 19.93 | 19.52 | 19.75 | 1,265,400 | -0.04(-0.20%) |
Feb 04, 2005 | 19.74 | 19.85 | 19.56 | 19.79 | 1,428,300 | +0.05(+0.25%) |
Feb 03, 2005 | 19.15 | 19.82 | 19.11 | 19.74 | 3,806,400 | +0.77(+4.06%) |
Feb 02, 2005 | 18.95 | 19.08 | 18.83 | 18.97 | 857,000 | -0.13(-0.68%) |
Feb 01, 2005 | 18.98 | 19.23 | 18.94 | 19.10 | 797,500 | +0.06(+0.32%) |
Jan 31, 2005 | 18.74 | 19.04 | 18.67 | 19.04 | 554,300 | +0.43(+2.31%) |
Jan 28, 2005 | 18.79 | 18.79 | 18.37 | 18.61 | 875,600 | -0.12(-0.64%) |
Jan 27, 2005 | 18.65 | 18.90 | 18.65 | 18.73 | 546,300 | +0.03(+0.16%) |
Jan 26, 2005 | 18.76 | 18.81 | 18.67 | 18.70 | 350,000 | -0.02(-0.11%) |
Jan 25, 2005 | 18.56 | 18.97 | 18.55 | 18.72 | 560,900 | +0.16(+0.86%) |
Jan 24, 2005 | 18.73 | 18.78 | 18.54 | 18.56 | 679,200 | -0.13(-0.70%) |
Jan 21, 2005 | 18.92 | 18.97 | 18.66 | 18.69 | 601,900 | -0.17(-0.90%) |
Jan 20, 2005 | 18.90 | 18.98 | 18.71 | 18.86 | 762,700 | -0.23(-1.20%) |
Jan 19, 2005 | 19.01 | 19.18 | 19.00 | 19.09 | 582,900 | +0.05(+0.26%) |
Jan 18, 2005 | 19.00 | 19.10 | 18.82 | 19.04 | 896,100 | -0.02(-0.10%) |
Jan 14, 2005 | 18.97 | 19.13 | 18.87 | 19.06 | 409,000 | +0.09(+0.47%) |
Jan 13, 2005 | 18.77 | 19.00 | 18.68 | 18.97 | 962,900 | +0.09(+0.48%) |
Jan 12, 2005 | 18.61 | 18.88 | 18.48 | 18.88 | 559,900 | +0.28(+1.51%) |
Jan 11, 2005 | 18.47 | 18.64 | 18.35 | 18.60 | 986,700 | +0.04(+0.22%) |
Jan 10, 2005 | 18.67 | 18.69 | 18.50 | 18.56 | 741,800 | -0.10(-0.54%) |
Jan 07, 2005 | 18.69 | 18.77 | 18.47 | 18.66 | 727,000 | -0.02(-0.11%) |
Jan 06, 2005 | 18.90 | 18.90 | 18.47 | 18.68 | 1,328,400 | -0.32(-1.68%) |
Jan 05, 2005 | 19.14 | 19.22 | 18.96 | 19.00 | 976,700 | +0.05(+0.26%) |
Jan 04, 2005 | 18.81 | 19.13 | 18.72 | 18.95 | 1,194,200 | +0.12(+0.64%) |
Jan 03, 2005 | 19.01 | 19.20 | 18.74 | 18.83 | 785,900 | -0.38(-1.98%) |
Dec 31, 2004 | 19.00 | 19.33 | 19.00 | 19.21 | 610,400 | +0.22(+1.16%) |
Dec 30, 2004 | 19.10 | 19.13 | 18.94 | 18.99 | 626,500 | -0.09(-0.47%) |
Dec 29, 2004 | 18.81 | 19.08 | 18.77 | 19.08 | 1,376,300 | +0.29(+1.54%) |
Dec 28, 2004 | 18.65 | 18.81 | 18.62 | 18.79 | 602,400 | +0.14(+0.75%) |
Dec 27, 2004 | 18.90 | 18.95 | 18.55 | 18.65 | 642,900 | -0.35(-1.84%) |
Dec 23, 2004 | 18.90 | 19.00 | 18.71 | 19.00 | 678,800 | +0.17(+0.90%) |
Dec 22, 2004 | 18.68 | 18.91 | 18.61 | 18.83 | 647,300 | +0.10(+0.53%) |
Dec 21, 2004 | 18.77 | 18.86 | 18.68 | 18.73 | 656,100 | +0.06(+0.32%) |
Dec 20, 2004 | 18.69 | 18.81 | 18.61 | 18.67 | 671,400 | +0.09(+0.48%) |
Dec 17, 2004 | 18.40 | 18.70 | 18.34 | 18.58 | 1,193,700 | +0.13(+0.70%) |
Dec 16, 2004 | 18.58 | 18.58 | 18.24 | 18.45 | 980,900 | -0.13(-0.70%) |
Dec 15, 2004 | 18.52 | 18.64 | 18.36 | 18.58 | 900,600 | +0.07(+0.38%) |
Dec 14, 2004 | 18.46 | 18.60 | 18.28 | 18.51 | 712,800 | +0.05(+0.27%) |
Dec 13, 2004 | 18.06 | 18.72 | 18.06 | 18.46 | 1,366,300 | +0.41(+2.27%) |
Dec 10, 2004 | 18.00 | 18.11 | 17.90 | 18.05 | 801,000 | +0.00(+0.00%) |
Dec 09, 2004 | 18.05 | 18.17 | 17.97 | 18.05 | 1,233,600 | -0.01(-0.06%) |
Dec 08, 2004 | 18.05 | 18.28 | 17.96 | 18.06 | 1,060,200 | +0.06(+0.33%) |
Dec 07, 2004 | 18.43 | 18.43 | 17.99 | 18.00 | 1,817,500 | -0.47(-2.54%) |
Dec 06, 2004 | 18.60 | 18.60 | 18.29 | 18.47 | 741,600 | -0.17(-0.91%) |
Dec 03, 2004 | 18.70 | 18.73 | 18.45 | 18.64 | 1,016,200 | +0.00(+0.00%) |
Dec 02, 2004 | 18.52 | 18.96 | 18.41 | 18.64 | 1,545,800 | +0.04(+0.22%) |
Dec 01, 2004 | 18.52 | 18.65 | 18.43 | 18.60 | 722,800 | +0.08(+0.43%) |
Nov 30, 2004 | 18.47 | 18.63 | 18.25 | 18.52 | 1,438,500 | -0.05(-0.27%) |
Nov 29, 2004 | 18.57 | 18.66 | 18.37 | 18.57 | 750,900 | +0.01(+0.05%) |
Nov 26, 2004 | 18.50 | 18.62 | 18.44 | 18.56 | 219,200 | -0.03(-0.16%) |
Nov 24, 2004 | 18.53 | 18.62 | 18.45 | 18.59 | 519,500 | -0.05(-0.27%) |
Nov 23, 2004 | 18.50 | 18.67 | 18.50 | 18.64 | 1,471,800 | +0.16(+0.87%) |
Nov 22, 2004 | 18.52 | 18.52 | 18.38 | 18.48 | 1,041,300 | -0.02(-0.11%) |
Nov 19, 2004 | 18.71 | 18.72 | 18.30 | 18.50 | 1,624,400 | -0.31(-1.65%) |
Nov 18, 2004 | 18.24 | 18.81 | 18.17 | 18.81 | 2,672,500 | +0.55(+3.01%) |
Nov 17, 2004 | 18.50 | 18.76 | 18.15 | 18.26 | 2,523,700 | +0.30(+1.67%) |
Nov 16, 2004 | 17.75 | 18.15 | 17.72 | 17.96 | 2,059,100 | +0.26(+1.47%) |
Nov 15, 2004 | 17.68 | 17.75 | 17.65 | 17.70 | 2,197,300 | +0.09(+0.51%) |
Nov 12, 2004 | 17.55 | 17.65 | 17.50 | 17.61 | 775,000 | +0.10(+0.57%) |
Nov 11, 2004 | 17.61 | 17.62 | 17.51 | 17.51 | 848,400 | -0.02(-0.11%) |
Nov 10, 2004 | 17.56 | 17.69 | 17.50 | 17.53 | 631,300 | +0.06(+0.34%) |
Nov 09, 2004 | 17.61 | 17.64 | 17.41 | 17.47 | 566,900 | -0.14(-0.80%) |
Nov 08, 2004 | 17.68 | 17.68 | 17.52 | 17.61 | 651,500 | -0.07(-0.40%) |
Nov 05, 2004 | 17.62 | 17.75 | 17.50 | 17.68 | 1,358,200 | +0.05(+0.28%) |
Nov 04, 2004 | 17.30 | 17.66 | 17.30 | 17.63 | 1,558,100 | +0.28(+1.61%) |
Nov 03, 2004 | 17.45 | 17.45 | 17.20 | 17.35 | 590,400 | +0.17(+0.99%) |
Nov 02, 2004 | 17.21 | 17.49 | 17.15 | 17.18 | 606,800 | -0.03(-0.17%) |
Nov 01, 2004 | 17.16 | 17.34 | 17.03 | 17.21 | 752,300 | -0.02(-0.12%) |
Oct 29, 2004 | 17.12 | 17.28 | 17.00 | 17.23 | 701,600 | +0.11(+0.64%) |
Oct 28, 2004 | 16.72 | 17.36 | 16.72 | 17.12 | 2,499,700 | +0.43(+2.58%) |
Oct 27, 2004 | 16.57 | 16.80 | 16.47 | 16.69 | 720,000 | +0.12(+0.72%) |
Oct 26, 2004 | 16.42 | 16.59 | 16.35 | 16.57 | 882,300 | +0.17(+1.04%) |
Oct 25, 2004 | 16.51 | 16.51 | 16.24 | 16.40 | 932,800 | -0.09(-0.55%) |
Oct 22, 2004 | 16.79 | 16.82 | 16.49 | 16.49 | 921,900 | -0.22(-1.32%) |
Oct 21, 2004 | 16.75 | 16.85 | 16.61 | 16.71 | 553,600 | -0.10(-0.59%) |
Oct 20, 2004 | 16.99 | 17.01 | 16.75 | 16.81 | 862,200 | -0.18(-1.06%) |
Oct 19, 2004 | 17.08 | 17.34 | 16.93 | 16.99 | 1,083,500 | -0.11(-0.64%) |
Oct 18, 2004 | 16.54 | 17.11 | 16.46 | 17.10 | 602,800 | +0.44(+2.64%) |
Oct 15, 2004 | 16.67 | 16.81 | 16.57 | 16.66 | 465,500 | +0.09(+0.54%) |
Oct 14, 2004 | 16.84 | 16.84 | 16.53 | 16.57 | 665,200 | -0.26(-1.54%) |
Oct 13, 2004 | 16.94 | 17.03 | 16.75 | 16.83 | 377,200 | -0.10(-0.59%) |
Oct 12, 2004 | 17.03 | 17.03 | 16.74 | 16.93 | 708,700 | -0.12(-0.70%) |
Oct 11, 2004 | 17.00 | 17.21 | 17.00 | 17.05 | 293,400 | +0.06(+0.35%) |
Oct 08, 2004 | 17.07 | 17.21 | 16.94 | 16.99 | 522,700 | -0.05(-0.29%) |
Oct 07, 2004 | 17.17 | 17.24 | 16.98 | 17.04 | 669,900 | -0.11(-0.64%) |
Oct 06, 2004 | 17.15 | 17.25 | 17.00 | 17.15 | 739,500 | +0.03(+0.18%) |
Oct 05, 2004 | 17.30 | 17.37 | 17.08 | 17.12 | 635,300 | -0.28(-1.61%) |
Oct 04, 2004 | 17.40 | 17.50 | 17.25 | 17.40 | 955,300 | +0.08(+0.46%) |
Oct 01, 2004 | 17.10 | 17.48 | 17.08 | 17.32 | 1,659,100 | +0.24(+1.41%) |
Sep 30, 2004 | 16.93 | 17.22 | 16.91 | 17.08 | 704,800 | +0.09(+0.53%) |
Sep 29, 2004 | 16.84 | 17.00 | 16.80 | 16.99 | 671,400 | +0.16(+0.95%) |
Sep 28, 2004 | 16.86 | 16.87 | 16.72 | 16.83 | 942,300 | +0.03(+0.18%) |
Sep 27, 2004 | 16.76 | 16.86 | 16.69 | 16.80 | 883,200 | -0.01(-0.06%) |
Sep 24, 2004 | 16.75 | 16.87 | 16.73 | 16.81 | 716,900 | +0.06(+0.36%) |
Sep 23, 2004 | 16.85 | 17.00 | 16.73 | 16.75 | 843,100 | -0.12(-0.71%) |
Sep 22, 2004 | 16.99 | 16.99 | 16.72 | 16.87 | 723,000 | -0.12(-0.71%) |
Sep 21, 2004 | 16.95 | 17.04 | 16.89 | 16.99 | 725,500 | +0.09(+0.53%) |
Sep 20, 2004 | 16.94 | 17.09 | 16.88 | 16.90 | 819,200 | -0.14(-0.82%) |
Sep 17, 2004 | 17.00 | 17.18 | 16.97 | 17.04 | 1,452,700 | +0.09(+0.53%) |
Sep 16, 2004 | 16.65 | 16.96 | 16.64 | 16.95 | 1,414,600 | +0.29(+1.74%) |
Sep 15, 2004 | 16.70 | 16.74 | 16.51 | 16.66 | 1,487,700 | +0.20(+1.22%) |
Sep 14, 2004 | 16.23 | 16.46 | 16.16 | 16.46 | 2,978,900 | +0.23(+1.42%) |
Sep 13, 2004 | 16.10 | 16.24 | 16.06 | 16.23 | 1,087,700 | +0.11(+0.68%) |
Sep 10, 2004 | 16.40 | 16.40 | 16.01 | 16.12 | 962,500 | -0.28(-1.71%) |
Sep 09, 2004 | 16.40 | 16.49 | 16.27 | 16.40 | 1,421,300 | -0.10(-0.61%) |
Sep 08, 2004 | 16.46 | 16.72 | 16.45 | 16.50 | 768,500 | +0.04(+0.24%) |
Sep 07, 2004 | 16.47 | 16.52 | 16.39 | 16.46 | 573,800 | +0.00(+0.00%) |
Sep 03, 2004 | 16.45 | 16.49 | 16.31 | 16.46 | 377,500 | +0.02(+0.12%) |
Sep 02, 2004 | 16.32 | 16.47 | 16.25 | 16.44 | 1,087,600 | +0.12(+0.74%) |
Sep 01, 2004 | 16.44 | 16.48 | 16.32 | 16.32 | 1,324,400 | -0.12(-0.73%) |
Aug 31, 2004 | 16.32 | 16.44 | 16.25 | 16.44 | 813,100 | +0.19(+1.17%) |
Aug 30, 2004 | 16.49 | 16.49 | 16.20 | 16.25 | 423,900 | -0.20(-1.22%) |
Aug 27, 2004 | 16.33 | 16.49 | 16.22 | 16.45 | 648,500 | +0.05(+0.30%) |
Aug 26, 2004 | 16.40 | 16.59 | 16.36 | 16.40 | 845,200 | -0.03(-0.18%) |
Aug 25, 2004 | 16.48 | 16.60 | 16.38 | 16.43 | 1,352,600 | +0.01(+0.06%) |
Aug 24, 2004 | 16.06 | 16.48 | 16.06 | 16.42 | 1,121,200 | +0.37(+2.31%) |
Aug 23, 2004 | 16.08 | 16.09 | 15.90 | 16.05 | 439,900 | +0.00(+0.00%) |
Aug 20, 2004 | 16.15 | 16.15 | 15.91 | 16.05 | 1,750,200 | -0.09(-0.56%) |
Aug 19, 2004 | 16.30 | 16.39 | 16.08 | 16.14 | 761,400 | -0.21(-1.28%) |
Aug 18, 2004 | 16.07 | 16.35 | 15.96 | 16.35 | 1,005,500 | +0.28(+1.74%) |
Aug 17, 2004 | 15.99 | 16.25 | 15.96 | 16.07 | 942,800 | -0.02(-0.12%) |
Aug 16, 2004 | 15.62 | 16.11 | 15.60 | 16.09 | 677,100 | +0.42(+2.68%) |
Aug 13, 2004 | 15.67 | 15.85 | 15.54 | 15.67 | 712,500 | +0.00(+0.00%) |
Aug 12, 2004 | 15.95 | 15.95 | 15.57 | 15.67 | 664,200 | -0.38(-2.37%) |
Aug 11, 2004 | 16.00 | 16.12 | 15.91 | 16.05 | 843,000 | -0.04(-0.25%) |
Aug 10, 2004 | 15.89 | 16.09 | 15.80 | 16.09 | 1,183,800 | +0.30(+1.90%) |
Aug 09, 2004 | 15.75 | 15.93 | 15.70 | 15.79 | 728,600 | +0.03(+0.19%) |
Aug 06, 2004 | 15.73 | 15.87 | 15.43 | 15.76 | 1,134,800 | +0.03(+0.19%) |
Aug 05, 2004 | 15.88 | 16.04 | 15.72 | 15.73 | 1,109,900 | -0.23(-1.44%) |
Aug 04, 2004 | 15.95 | 16.01 | 15.77 | 15.96 | 834,300 | -0.08(-0.50%) |
Aug 03, 2004 | 16.18 | 16.18 | 15.71 | 16.04 | 1,579,100 | -0.16(-0.99%) |