Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.06 | 18.36 | 18.06 | 18.20 | 33,326 | -0.08(-0.44%) |
Jul 28, 2005 | 17.46 | 18.29 | 17.24 | 18.28 | 14,739 | +0.95(+5.48%) |
Jul 27, 2005 | 18.42 | 18.58 | 17.14 | 17.33 | 24,097 | -0.79(-4.36%) |
Jul 26, 2005 | 18.45 | 18.45 | 17.90 | 18.12 | 13,983 | -0.32(-1.74%) |
Jul 25, 2005 | 18.24 | 18.44 | 18.15 | 18.44 | 47,671 | +0.08(+0.44%) |
Jul 22, 2005 | 17.83 | 18.36 | 17.83 | 18.36 | 27,854 | +0.35(+1.94%) |
Jul 21, 2005 | 17.95 | 18.24 | 17.88 | 18.01 | 11,790 | -0.22(-1.21%) |
Jul 20, 2005 | 18.05 | 18.28 | 18.02 | 18.23 | 17,151 | +0.14(+0.77%) |
Jul 19, 2005 | 17.83 | 18.24 | 17.80 | 18.09 | 24,015 | +0.23(+1.29%) |
Jul 18, 2005 | 18.40 | 18.40 | 17.84 | 17.86 | 21,017 | -0.64(-3.46%) |
Jul 15, 2005 | 17.07 | 18.57 | 17.07 | 18.50 | 34,060 | +1.17(+6.75%) |
Jul 14, 2005 | 17.77 | 17.90 | 17.20 | 17.33 | 21,606 | -0.40(-2.26%) |
Jul 13, 2005 | 17.71 | 17.75 | 17.55 | 17.73 | 13,300 | +0.02(+0.11%) |
Jul 12, 2005 | 17.77 | 17.77 | 17.64 | 17.71 | 5,623 | -0.06(-0.34%) |
Jul 11, 2005 | 17.66 | 17.89 | 17.52 | 17.77 | 24,305 | +0.00(+0.00%) |
Jul 08, 2005 | 16.72 | 17.77 | 16.65 | 17.77 | 35,128 | +0.78(+4.59%) |
Jul 07, 2005 | 16.67 | 16.99 | 16.36 | 16.99 | 24,504 | +0.19(+1.13%) |
Jul 06, 2005 | 17.35 | 17.47 | 16.80 | 16.80 | 21,949 | -0.68(-3.89%) |
Jul 05, 2005 | 16.45 | 17.49 | 16.42 | 17.48 | 37,900 | +1.19(+7.31%) |
Jul 01, 2005 | 16.90 | 16.90 | 16.28 | 16.29 | 4,900 | -0.30(-1.81%) |
Jun 30, 2005 | 17.00 | 17.11 | 16.59 | 16.59 | 27,123 | -0.37(-2.18%) |
Jun 29, 2005 | 16.48 | 16.96 | 16.48 | 16.96 | 20,223 | +0.36(+2.17%) |
Jun 28, 2005 | 15.97 | 16.66 | 15.67 | 16.60 | 51,468 | +0.71(+4.47%) |
Jun 27, 2005 | 15.78 | 15.90 | 15.35 | 15.89 | 67,284 | -0.11(-0.69%) |
Jun 24, 2005 | 16.11 | 16.60 | 15.78 | 16.00 | 116,207 | -0.23(-1.42%) |
Jun 23, 2005 | 16.97 | 17.35 | 16.15 | 16.23 | 56,443 | -0.87(-5.09%) |
Jun 22, 2005 | 16.64 | 17.10 | 16.64 | 17.10 | 45,805 | +0.67(+4.08%) |
Jun 21, 2005 | 17.27 | 17.43 | 16.19 | 16.43 | 77,267 | -0.89(-5.14%) |
Jun 20, 2005 | 17.60 | 17.75 | 17.32 | 17.32 | 50,432 | -0.35(-1.98%) |
Jun 17, 2005 | 17.25 | 17.75 | 17.08 | 17.67 | 72,942 | +0.19(+1.09%) |
Jun 16, 2005 | 17.56 | 17.57 | 17.35 | 17.48 | 57,851 | +0.06(+0.34%) |
Jun 15, 2005 | 17.76 | 17.76 | 17.42 | 17.42 | 30,362 | -0.01(-0.06%) |
Jun 14, 2005 | 17.40 | 17.52 | 17.37 | 17.43 | 13,499 | +0.30(+1.75%) |
Jun 13, 2005 | 17.24 | 17.38 | 17.13 | 17.13 | 12,007 | -0.35(-2.00%) |
Jun 10, 2005 | 17.46 | 17.49 | 17.35 | 17.48 | 14,687 | +0.15(+0.87%) |
Jun 09, 2005 | 17.02 | 17.33 | 17.02 | 17.33 | 20,323 | +0.23(+1.35%) |
Jun 08, 2005 | 17.52 | 17.52 | 17.09 | 17.10 | 15,629 | -0.25(-1.44%) |
Jun 07, 2005 | 17.50 | 17.57 | 17.27 | 17.35 | 32,033 | -0.10(-0.57%) |
Jun 06, 2005 | 17.38 | 17.45 | 17.26 | 17.45 | 10,293 | +0.22(+1.28%) |
Jun 03, 2005 | 17.15 | 17.38 | 17.02 | 17.23 | 30,775 | -0.10(-0.58%) |
Jun 02, 2005 | 17.28 | 17.33 | 17.17 | 17.33 | 11,829 | +0.05(+0.29%) |
Jun 01, 2005 | 16.80 | 17.46 | 16.80 | 17.28 | 20,203 | +0.60(+3.60%) |
May 31, 2005 | 16.97 | 17.40 | 16.68 | 16.68 | 25,129 | -0.43(-2.48%) |
May 27, 2005 | 17.35 | 17.35 | 17.10 | 17.11 | 13,355 | -0.29(-1.70%) |
May 26, 2005 | 16.75 | 17.48 | 16.69 | 17.40 | 16,837 | +0.56(+3.33%) |
May 25, 2005 | 17.21 | 17.21 | 16.80 | 16.84 | 13,581 | -0.46(-2.66%) |
May 24, 2005 | 17.32 | 17.73 | 17.30 | 17.30 | 30,200 | -0.23(-1.31%) |
May 23, 2005 | 17.75 | 17.75 | 17.50 | 17.53 | 11,551 | -0.22(-1.24%) |
May 20, 2005 | 17.27 | 17.75 | 17.27 | 17.75 | 32,119 | +0.52(+3.02%) |
May 19, 2005 | 16.56 | 17.28 | 16.56 | 17.23 | 54,526 | +0.50(+2.99%) |
May 18, 2005 | 16.64 | 16.76 | 16.49 | 16.73 | 43,600 | +0.34(+2.07%) |
May 17, 2005 | 16.46 | 16.74 | 16.33 | 16.39 | 57,542 | -0.22(-1.32%) |
May 16, 2005 | 16.38 | 16.75 | 16.38 | 16.61 | 30,169 | +0.32(+1.96%) |
May 13, 2005 | 16.88 | 17.13 | 16.24 | 16.29 | 47,998 | -0.67(-3.95%) |
May 12, 2005 | 16.46 | 17.17 | 16.30 | 16.96 | 228,860 | +0.51(+3.10%) |
May 11, 2005 | 16.59 | 16.59 | 16.05 | 16.45 | 29,276 | -0.12(-0.69%) |
May 10, 2005 | 16.96 | 17.00 | 16.14 | 16.57 | 61,324 | -0.70(-4.08%) |
May 09, 2005 | 17.37 | 17.66 | 17.10 | 17.27 | 29,415 | -0.24(-1.37%) |
May 06, 2005 | 17.50 | 17.64 | 17.25 | 17.51 | 31,297 | +0.04(+0.23%) |
May 05, 2005 | 17.20 | 17.47 | 17.01 | 17.47 | 113,613 | +0.14(+0.81%) |
May 04, 2005 | 17.20 | 17.35 | 16.93 | 17.33 | 58,228 | +0.28(+1.64%) |
May 03, 2005 | 16.83 | 17.19 | 16.83 | 17.05 | 102,702 | +0.00(+0.00%) |
May 02, 2005 | 16.43 | 17.05 | 16.34 | 17.05 | 31,039 | +0.66(+4.03%) |
Apr 29, 2005 | 16.12 | 16.41 | 15.61 | 16.39 | 130,233 | +0.55(+3.47%) |
Apr 28, 2005 | 16.17 | 16.35 | 15.51 | 15.84 | 31,698 | -0.53(-3.24%) |
Apr 27, 2005 | 16.34 | 16.66 | 16.03 | 16.37 | 14,553 | -0.04(-0.27%) |
Apr 26, 2005 | 16.71 | 17.04 | 16.35 | 16.41 | 19,615 | -0.60(-3.50%) |
Apr 25, 2005 | 17.05 | 17.05 | 16.73 | 17.01 | 34,137 | +0.07(+0.41%) |
Apr 22, 2005 | 16.88 | 17.09 | 16.64 | 16.94 | 58,273 | -0.11(-0.65%) |
Apr 21, 2005 | 16.55 | 17.05 | 16.23 | 17.05 | 52,169 | +0.75(+4.60%) |
Apr 20, 2005 | 16.40 | 16.45 | 16.19 | 16.30 | 65,309 | -0.30(-1.81%) |
Apr 19, 2005 | 16.33 | 16.64 | 16.33 | 16.60 | 105,222 | +0.15(+0.91%) |
Apr 18, 2005 | 16.38 | 16.69 | 16.30 | 16.45 | 43,388 | +0.06(+0.37%) |
Apr 15, 2005 | 16.28 | 16.64 | 16.28 | 16.39 | 42,477 | -0.07(-0.43%) |
Apr 14, 2005 | 16.66 | 16.67 | 16.30 | 16.46 | 59,646 | -0.39(-2.31%) |
Apr 13, 2005 | 16.89 | 17.05 | 16.55 | 16.85 | 82,685 | -0.09(-0.53%) |
Apr 12, 2005 | 16.29 | 17.05 | 16.29 | 16.94 | 135,758 | +0.44(+2.67%) |
Apr 11, 2005 | 16.67 | 16.71 | 16.45 | 16.50 | 45,849 | +0.00(+0.00%) |
Apr 08, 2005 | 16.62 | 16.71 | 16.50 | 16.50 | 16,338 | -0.13(-0.78%) |
Apr 07, 2005 | 16.71 | 16.86 | 16.50 | 16.63 | 31,815 | +0.06(+0.36%) |
Apr 06, 2005 | 16.74 | 17.00 | 16.31 | 16.57 | 17,359 | +0.05(+0.30%) |
Apr 05, 2005 | 16.50 | 16.66 | 16.42 | 16.52 | 42,979 | -0.11(-0.66%) |
Apr 04, 2005 | 16.57 | 17.01 | 16.54 | 16.63 | 79,841 | +0.01(+0.06%) |
Apr 01, 2005 | 16.96 | 17.10 | 16.37 | 16.62 | 44,738 | -0.26(-1.54%) |
Mar 31, 2005 | 16.84 | 16.95 | 16.43 | 16.88 | 110,665 | +0.09(+0.54%) |
Mar 30, 2005 | 16.60 | 16.88 | 16.35 | 16.79 | 69,364 | +0.29(+1.76%) |
Mar 29, 2005 | 17.08 | 17.08 | 16.32 | 16.50 | 28,326 | -0.44(-2.60%) |
Mar 28, 2005 | 16.94 | 17.13 | 16.83 | 16.94 | 41,236 | -0.06(-0.35%) |
Mar 24, 2005 | 17.13 | 17.14 | 17.00 | 17.00 | 65,861 | +0.04(+0.24%) |
Mar 23, 2005 | 17.20 | 17.20 | 16.92 | 16.96 | 71,387 | -0.03(-0.18%) |
Mar 22, 2005 | 17.07 | 17.09 | 16.90 | 16.99 | 40,796 | +0.02(+0.12%) |
Mar 21, 2005 | 16.82 | 17.10 | 16.61 | 16.97 | 52,256 | +0.02(+0.12%) |
Mar 18, 2005 | 17.22 | 17.25 | 16.80 | 16.95 | 56,583 | -0.06(-0.35%) |
Mar 17, 2005 | 17.41 | 17.41 | 17.00 | 17.01 | 49,823 | -0.22(-1.28%) |
Mar 16, 2005 | 17.06 | 17.31 | 17.06 | 17.23 | 32,042 | +0.07(+0.41%) |
Mar 15, 2005 | 17.81 | 18.17 | 17.12 | 17.16 | 19,842 | -0.54(-3.05%) |
Mar 14, 2005 | 17.54 | 17.70 | 17.42 | 17.70 | 16,141 | +0.20(+1.14%) |
Mar 11, 2005 | 17.87 | 17.87 | 17.30 | 17.50 | 15,537 | -0.39(-2.18%) |
Mar 10, 2005 | 18.01 | 18.17 | 17.66 | 17.89 | 23,989 | -0.11(-0.61%) |
Mar 09, 2005 | 18.25 | 18.25 | 17.94 | 18.00 | 29,030 | -0.38(-2.07%) |
Mar 08, 2005 | 18.35 | 18.54 | 18.11 | 18.38 | 49,168 | +0.14(+0.77%) |
Mar 07, 2005 | 18.12 | 18.30 | 18.12 | 18.24 | 48,287 | +0.17(+0.94%) |
Mar 04, 2005 | 17.75 | 18.10 | 17.55 | 18.07 | 52,202 | -0.09(-0.50%) |
Mar 03, 2005 | 17.60 | 18.25 | 17.60 | 18.16 | 69,588 | +0.54(+3.06%) |
Mar 02, 2005 | 16.95 | 17.71 | 16.95 | 17.62 | 38,829 | +0.34(+1.97%) |
Mar 01, 2005 | 16.78 | 17.32 | 16.38 | 17.28 | 65,136 | +0.26(+1.53%) |
Feb 28, 2005 | 17.09 | 17.25 | 16.80 | 17.02 | 53,101 | -0.69(-3.90%) |
Feb 25, 2005 | 17.00 | 17.76 | 16.93 | 17.71 | 42,445 | +0.89(+5.29%) |
Feb 24, 2005 | 17.16 | 17.16 | 16.82 | 16.82 | 18,933 | -0.21(-1.23%) |
Feb 23, 2005 | 17.15 | 17.15 | 16.85 | 17.03 | 44,614 | +0.14(+0.83%) |
Feb 22, 2005 | 16.97 | 17.31 | 16.81 | 16.89 | 23,804 | -0.17(-1.00%) |
Feb 18, 2005 | 17.15 | 17.26 | 16.88 | 17.06 | 32,309 | +0.17(+1.01%) |
Feb 17, 2005 | 17.41 | 18.44 | 16.87 | 16.89 | 133,319 | -0.69(-3.92%) |
Feb 16, 2005 | 16.59 | 17.58 | 16.45 | 17.58 | 86,842 | +0.92(+5.52%) |
Feb 15, 2005 | 16.87 | 17.00 | 16.55 | 16.66 | 44,597 | -0.64(-3.70%) |
Feb 14, 2005 | 17.18 | 17.42 | 16.89 | 17.30 | 20,525 | +0.00(+0.00%) |
Feb 11, 2005 | 16.82 | 17.40 | 16.65 | 17.30 | 33,460 | +0.11(+0.64%) |
Feb 10, 2005 | 18.05 | 18.05 | 16.85 | 17.19 | 32,001 | -0.47(-2.66%) |
Feb 09, 2005 | 17.76 | 18.16 | 17.39 | 17.66 | 59,992 | +0.01(+0.06%) |
Feb 08, 2005 | 17.60 | 17.93 | 17.55 | 17.65 | 16,366 | -0.08(-0.45%) |
Feb 07, 2005 | 18.03 | 18.17 | 17.70 | 17.73 | 48,640 | -0.29(-1.61%) |
Feb 04, 2005 | 17.84 | 18.20 | 17.84 | 18.02 | 33,389 | +0.30(+1.69%) |
Feb 03, 2005 | 17.24 | 17.77 | 16.76 | 17.72 | 28,384 | +0.55(+3.20%) |
Feb 02, 2005 | 17.40 | 17.40 | 17.07 | 17.17 | 63,959 | -0.21(-1.21%) |
Feb 01, 2005 | 16.85 | 17.38 | 16.84 | 17.38 | 14,771 | +0.42(+2.48%) |
Jan 31, 2005 | 16.89 | 17.33 | 16.79 | 16.96 | 19,158 | +0.29(+1.74%) |
Jan 28, 2005 | 16.65 | 16.82 | 16.50 | 16.67 | 18,834 | -0.05(-0.30%) |
Jan 27, 2005 | 16.90 | 16.91 | 16.66 | 16.72 | 15,680 | -0.17(-1.01%) |
Jan 26, 2005 | 16.31 | 16.89 | 16.31 | 16.89 | 44,465 | +0.36(+2.18%) |
Jan 25, 2005 | 16.80 | 17.02 | 16.31 | 16.53 | 72,087 | -0.22(-1.31%) |
Jan 24, 2005 | 17.50 | 17.50 | 16.75 | 16.75 | 82,648 | -0.68(-3.90%) |
Jan 21, 2005 | 17.76 | 17.76 | 17.41 | 17.43 | 21,529 | -0.07(-0.40%) |
Jan 20, 2005 | 17.40 | 17.87 | 17.34 | 17.50 | 38,136 | +0.10(+0.57%) |
Jan 19, 2005 | 17.99 | 17.99 | 17.40 | 17.40 | 42,984 | -0.25(-1.42%) |
Jan 18, 2005 | 17.49 | 17.99 | 17.39 | 17.65 | 43,887 | +0.03(+0.17%) |
Jan 14, 2005 | 17.62 | 17.65 | 17.39 | 17.62 | 29,141 | +0.14(+0.80%) |
Jan 13, 2005 | 17.40 | 17.72 | 17.40 | 17.48 | 19,956 | -0.02(-0.11%) |
Jan 12, 2005 | 17.47 | 17.72 | 17.26 | 17.50 | 15,237 | -0.16(-0.91%) |
Jan 11, 2005 | 18.00 | 18.00 | 17.50 | 17.66 | 10,095 | -0.03(-0.17%) |
Jan 10, 2005 | 17.53 | 17.88 | 17.07 | 17.69 | 20,968 | +0.27(+1.55%) |
Jan 07, 2005 | 18.25 | 18.25 | 17.00 | 17.42 | 24,042 | -0.45(-2.52%) |
Jan 06, 2005 | 17.45 | 18.24 | 17.35 | 17.87 | 68,261 | +0.87(+5.12%) |
Jan 05, 2005 | 17.15 | 17.83 | 17.00 | 17.00 | 25,968 | -0.33(-1.90%) |
Jan 04, 2005 | 17.26 | 17.73 | 17.16 | 17.33 | 51,374 | +0.08(+0.46%) |
Jan 03, 2005 | 17.46 | 17.74 | 17.16 | 17.25 | 34,733 | -0.35(-1.99%) |
Dec 31, 2004 | 17.73 | 17.93 | 17.52 | 17.60 | 50,500 | +0.10(+0.57%) |
Dec 30, 2004 | 17.30 | 17.90 | 17.30 | 17.50 | 38,000 | +0.21(+1.21%) |
Dec 29, 2004 | 17.65 | 17.98 | 17.29 | 17.29 | 55,700 | -0.89(-4.90%) |
Dec 28, 2004 | 17.94 | 18.18 | 17.70 | 18.18 | 21,900 | +0.50(+2.83%) |
Dec 27, 2004 | 18.40 | 18.47 | 17.66 | 17.68 | 89,100 | -0.83(-4.48%) |
Dec 23, 2004 | 18.44 | 18.75 | 18.29 | 18.51 | 19,900 | +0.25(+1.37%) |
Dec 22, 2004 | 18.07 | 18.41 | 18.07 | 18.26 | 45,200 | -0.04(-0.22%) |
Dec 21, 2004 | 17.04 | 18.47 | 17.00 | 18.30 | 105,800 | +1.22(+7.14%) |
Dec 20, 2004 | 17.09 | 17.48 | 17.06 | 17.08 | 90,800 | +0.14(+0.83%) |
Dec 17, 2004 | 16.86 | 17.00 | 16.75 | 16.94 | 101,500 | +0.16(+0.95%) |
Dec 16, 2004 | 16.76 | 16.92 | 16.76 | 16.78 | 36,900 | -0.06(-0.36%) |
Dec 15, 2004 | 17.38 | 17.59 | 16.76 | 16.84 | 72,700 | -0.54(-3.11%) |
Dec 14, 2004 | 18.01 | 18.03 | 17.38 | 17.38 | 25,300 | -0.53(-2.96%) |
Dec 13, 2004 | 18.09 | 18.09 | 17.85 | 17.91 | 31,200 | -0.07(-0.39%) |
Dec 10, 2004 | 17.78 | 18.15 | 17.72 | 17.98 | 35,500 | +0.26(+1.47%) |
Dec 09, 2004 | 17.95 | 18.06 | 17.56 | 17.72 | 28,300 | -0.29(-1.61%) |
Dec 08, 2004 | 17.76 | 18.01 | 17.70 | 18.01 | 20,100 | +0.39(+2.21%) |
Dec 07, 2004 | 18.15 | 18.79 | 17.50 | 17.62 | 48,400 | -1.15(-6.13%) |
Dec 06, 2004 | 18.23 | 18.95 | 18.15 | 18.77 | 34,000 | +0.48(+2.62%) |
Dec 03, 2004 | 18.77 | 18.87 | 18.28 | 18.29 | 26,600 | -0.65(-3.43%) |
Dec 02, 2004 | 18.71 | 18.94 | 18.70 | 18.94 | 25,800 | +0.24(+1.28%) |
Dec 01, 2004 | 18.29 | 18.80 | 18.01 | 18.70 | 30,200 | +0.45(+2.47%) |
Nov 30, 2004 | 17.89 | 18.30 | 17.88 | 18.25 | 26,200 | +0.28(+1.56%) |
Nov 29, 2004 | 17.24 | 17.98 | 17.24 | 17.97 | 79,700 | +0.58(+3.34%) |
Nov 26, 2004 | 17.40 | 17.51 | 17.02 | 17.39 | 42,500 | -0.09(-0.51%) |
Nov 24, 2004 | 17.89 | 18.18 | 17.47 | 17.48 | 207,300 | -0.65(-3.59%) |
Nov 23, 2004 | 18.36 | 18.75 | 17.85 | 18.13 | 59,300 | -0.46(-2.47%) |
Nov 22, 2004 | 18.05 | 18.75 | 17.86 | 18.59 | 16,700 | +0.29(+1.58%) |
Nov 19, 2004 | 18.34 | 18.79 | 18.24 | 18.30 | 18,500 | -0.18(-0.97%) |
Nov 18, 2004 | 18.14 | 18.64 | 17.90 | 18.48 | 26,700 | +0.11(+0.60%) |
Nov 17, 2004 | 18.12 | 18.57 | 17.94 | 18.37 | 33,400 | +0.35(+1.94%) |
Nov 16, 2004 | 18.20 | 18.44 | 17.89 | 18.02 | 114,400 | -0.48(-2.59%) |
Nov 15, 2004 | 18.35 | 18.55 | 18.25 | 18.50 | 72,200 | +0.06(+0.33%) |
Nov 12, 2004 | 18.31 | 18.49 | 18.08 | 18.44 | 52,000 | -0.01(-0.05%) |
Nov 11, 2004 | 18.80 | 18.80 | 18.26 | 18.45 | 56,300 | -0.21(-1.13%) |
Nov 10, 2004 | 18.95 | 19.11 | 18.63 | 18.66 | 33,900 | -0.38(-2.00%) |
Nov 09, 2004 | 19.01 | 19.43 | 18.93 | 19.04 | 189,500 | -0.04(-0.21%) |
Nov 08, 2004 | 18.09 | 19.15 | 17.60 | 19.08 | 178,000 | +0.94(+5.18%) |
Nov 05, 2004 | 18.24 | 18.61 | 18.00 | 18.14 | 14,600 | -0.41(-2.21%) |
Nov 04, 2004 | 18.11 | 18.55 | 17.89 | 18.55 | 30,700 | +0.19(+1.03%) |
Nov 03, 2004 | 18.03 | 18.45 | 17.99 | 18.36 | 40,500 | +0.34(+1.89%) |
Nov 02, 2004 | 18.14 | 18.21 | 17.76 | 18.02 | 61,600 | +0.01(+0.06%) |
Nov 01, 2004 | 17.80 | 18.59 | 17.26 | 18.01 | 59,500 | +0.22(+1.24%) |
Oct 29, 2004 | 18.25 | 18.25 | 16.60 | 17.79 | 88,600 | -0.61(-3.32%) |
Oct 28, 2004 | 18.28 | 18.71 | 17.75 | 18.40 | 39,100 | +0.17(+0.93%) |
Oct 27, 2004 | 18.29 | 18.29 | 18.00 | 18.23 | 48,900 | +0.13(+0.72%) |
Oct 26, 2004 | 17.87 | 18.20 | 17.80 | 18.10 | 50,400 | -0.02(-0.11%) |
Oct 25, 2004 | 18.23 | 18.23 | 17.83 | 18.12 | 24,700 | -0.18(-0.98%) |
Oct 22, 2004 | 18.24 | 18.53 | 18.18 | 18.30 | 73,400 | +0.01(+0.05%) |
Oct 21, 2004 | 18.30 | 18.36 | 18.20 | 18.29 | 8,100 | +0.02(+0.11%) |
Oct 20, 2004 | 18.30 | 18.42 | 18.01 | 18.27 | 15,200 | +0.06(+0.33%) |
Oct 19, 2004 | 18.25 | 18.40 | 17.96 | 18.21 | 26,300 | +0.25(+1.39%) |
Oct 18, 2004 | 18.50 | 18.51 | 17.87 | 17.96 | 50,900 | -0.62(-3.34%) |
Oct 15, 2004 | 17.74 | 18.74 | 17.69 | 18.58 | 57,400 | +0.82(+4.62%) |
Oct 14, 2004 | 18.41 | 18.41 | 17.76 | 17.76 | 19,900 | -0.66(-3.58%) |
Oct 13, 2004 | 18.70 | 18.75 | 17.81 | 18.42 | 55,100 | -0.31(-1.66%) |
Oct 12, 2004 | 18.60 | 19.11 | 18.50 | 18.73 | 96,200 | +0.11(+0.59%) |
Oct 11, 2004 | 18.36 | 18.63 | 18.28 | 18.62 | 32,200 | +0.15(+0.81%) |
Oct 08, 2004 | 18.99 | 19.25 | 18.37 | 18.47 | 80,600 | -0.22(-1.18%) |
Oct 07, 2004 | 18.85 | 19.05 | 18.69 | 18.69 | 68,400 | -0.28(-1.48%) |
Oct 06, 2004 | 18.35 | 19.17 | 18.25 | 18.97 | 142,100 | +0.70(+3.83%) |
Oct 05, 2004 | 18.31 | 18.53 | 18.15 | 18.27 | 126,200 | +0.02(+0.11%) |
Oct 04, 2004 | 17.89 | 18.35 | 17.51 | 18.25 | 86,400 | +0.45(+2.53%) |
Oct 01, 2004 | 17.14 | 18.14 | 17.09 | 17.80 | 69,100 | +1.02(+6.08%) |
Sep 30, 2004 | 17.05 | 17.15 | 16.72 | 16.78 | 66,200 | -0.19(-1.12%) |
Sep 29, 2004 | 17.10 | 17.10 | 16.74 | 16.97 | 41,500 | -0.03(-0.18%) |
Sep 28, 2004 | 16.68 | 17.25 | 16.60 | 17.00 | 271,600 | +0.26(+1.55%) |
Sep 27, 2004 | 16.67 | 16.98 | 16.66 | 16.74 | 92,800 | +0.00(+0.00%) |
Sep 24, 2004 | 17.41 | 17.47 | 16.26 | 16.74 | 99,300 | -0.67(-3.85%) |
Sep 23, 2004 | 18.53 | 18.69 | 17.29 | 17.41 | 171,400 | -1.04(-5.64%) |
Sep 22, 2004 | 18.80 | 18.80 | 17.92 | 18.45 | 66,300 | -0.35(-1.86%) |
Sep 21, 2004 | 18.74 | 18.80 | 18.18 | 18.80 | 66,700 | +0.36(+1.95%) |
Sep 20, 2004 | 18.75 | 18.80 | 18.39 | 18.44 | 88,200 | -0.31(-1.65%) |
Sep 17, 2004 | 17.90 | 18.75 | 17.48 | 18.75 | 434,100 | +1.05(+5.93%) |
Sep 16, 2004 | 17.98 | 18.09 | 17.18 | 17.70 | 59,600 | -0.11(-0.62%) |
Sep 15, 2004 | 17.94 | 17.98 | 17.81 | 17.81 | 83,700 | +0.00(+0.00%) |
Sep 14, 2004 | 18.00 | 18.00 | 17.74 | 17.81 | 74,600 | -0.19(-1.06%) |
Sep 13, 2004 | 18.13 | 18.15 | 17.92 | 18.00 | 16,100 | -0.05(-0.28%) |
Sep 10, 2004 | 17.92 | 18.05 | 17.75 | 18.05 | 105,700 | +0.13(+0.73%) |
Sep 09, 2004 | 17.99 | 18.00 | 17.63 | 17.92 | 67,300 | +0.04(+0.22%) |
Sep 08, 2004 | 17.37 | 18.00 | 17.37 | 17.88 | 66,900 | +0.55(+3.17%) |
Sep 07, 2004 | 16.74 | 17.37 | 16.60 | 17.33 | 67,618 | +0.72(+4.33%) |
Sep 03, 2004 | 16.98 | 17.14 | 16.57 | 16.61 | 11,400 | -0.39(-2.29%) |
Sep 02, 2004 | 16.29 | 17.02 | 16.29 | 17.00 | 12,900 | +0.61(+3.72%) |
Sep 01, 2004 | 16.08 | 16.95 | 16.06 | 16.39 | 26,300 | +0.22(+1.36%) |
Aug 31, 2004 | 16.45 | 16.73 | 16.09 | 16.17 | 40,300 | -0.32(-1.94%) |
Aug 30, 2004 | 16.92 | 17.00 | 16.49 | 16.49 | 17,900 | -0.58(-3.40%) |
Aug 27, 2004 | 17.02 | 17.45 | 16.85 | 17.07 | 14,500 | +0.03(+0.18%) |
Aug 26, 2004 | 17.48 | 17.48 | 17.02 | 17.04 | 13,000 | -0.36(-2.07%) |
Aug 25, 2004 | 17.61 | 17.64 | 17.01 | 17.40 | 43,000 | -0.01(-0.06%) |
Aug 24, 2004 | 17.41 | 17.65 | 17.39 | 17.41 | 38,400 | +0.40(+2.35%) |
Aug 23, 2004 | 18.00 | 18.14 | 16.85 | 17.01 | 71,600 | -0.99(-5.50%) |
Aug 20, 2004 | 17.69 | 18.00 | 17.60 | 18.00 | 92,700 | +0.28(+1.58%) |
Aug 19, 2004 | 17.35 | 17.76 | 17.34 | 17.72 | 187,300 | +0.33(+1.90%) |
Aug 18, 2004 | 17.34 | 17.46 | 17.30 | 17.39 | 23,510 | +0.04(+0.23%) |
Aug 17, 2004 | 17.85 | 17.85 | 17.24 | 17.35 | 23,800 | -0.44(-2.47%) |
Aug 16, 2004 | 17.45 | 17.85 | 17.45 | 17.79 | 9,500 | +0.37(+2.12%) |
Aug 13, 2004 | 17.58 | 17.91 | 17.22 | 17.42 | 51,700 | +0.11(+0.64%) |
Aug 12, 2004 | 17.45 | 17.87 | 17.31 | 17.31 | 17,100 | -0.48(-2.70%) |
Aug 11, 2004 | 17.67 | 17.89 | 17.46 | 17.79 | 38,300 | -0.15(-0.84%) |
Aug 10, 2004 | 17.08 | 17.95 | 16.76 | 17.94 | 38,900 | +0.91(+5.34%) |
Aug 09, 2004 | 16.86 | 17.18 | 16.71 | 17.03 | 32,300 | +0.13(+0.77%) |
Aug 06, 2004 | 17.15 | 17.22 | 16.82 | 16.90 | 51,300 | -0.37(-2.14%) |
Aug 05, 2004 | 16.90 | 17.44 | 16.90 | 17.27 | 68,500 | +0.21(+1.23%) |
Aug 04, 2004 | 17.09 | 17.23 | 16.98 | 17.06 | 77,600 | -0.06(-0.35%) |
Aug 03, 2004 | 17.57 | 17.67 | 17.12 | 17.12 | 195,996 | -0.58(-3.28%) |