Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.96 | 18.33 | 17.79 | 18.22 | 1,016,421 | +0.21(+1.14%) |
Aug 30, 2005 | 18.04 | 18.27 | 17.80 | 18.02 | 291,168 | +0.02(+0.10%) |
Aug 29, 2005 | 17.61 | 18.00 | 17.35 | 18.00 | 284,124 | +0.27(+1.53%) |
Aug 26, 2005 | 18.19 | 18.19 | 17.16 | 17.73 | 386,054 | -0.37(-2.02%) |
Aug 25, 2005 | 17.92 | 18.26 | 17.88 | 18.09 | 264,805 | +0.10(+0.57%) |
Aug 24, 2005 | 18.15 | 18.19 | 17.81 | 17.99 | 341,546 | -0.05(-0.26%) |
Aug 23, 2005 | 17.90 | 18.21 | 17.69 | 18.04 | 405,266 | +0.14(+0.79%) |
Aug 22, 2005 | 18.31 | 18.31 | 17.66 | 17.90 | 625,884 | +0.09(+0.53%) |
Aug 19, 2005 | 18.22 | 18.22 | 17.63 | 17.80 | 407,828 | -0.42(-2.31%) |
Aug 18, 2005 | 18.55 | 18.55 | 18.09 | 18.22 | 703,266 | -0.32(-1.72%) |
Aug 17, 2005 | 18.04 | 18.73 | 17.94 | 18.54 | 734,645 | +0.52(+2.91%) |
Aug 16, 2005 | 18.05 | 18.21 | 17.67 | 18.02 | 628,979 | -0.04(-0.21%) |
Aug 15, 2005 | 17.80 | 18.41 | 17.29 | 18.05 | 1,087,506 | +0.82(+4.73%) |
Aug 12, 2005 | 17.25 | 17.25 | 16.87 | 17.24 | 527,049 | -0.01(-0.05%) |
Aug 11, 2005 | 17.10 | 17.33 | 16.89 | 17.25 | 477,418 | +0.10(+0.60%) |
Aug 10, 2005 | 17.51 | 17.51 | 16.86 | 17.15 | 741,049 | -0.13(-0.76%) |
Aug 09, 2005 | 17.38 | 17.51 | 17.15 | 17.28 | 671,139 | -0.01(-0.05%) |
Aug 08, 2005 | 16.97 | 17.40 | 16.97 | 17.29 | 702,305 | +0.34(+1.99%) |
Aug 05, 2005 | 16.86 | 17.33 | 16.86 | 16.95 | 1,283,148 | +0.04(+0.22%) |
Aug 04, 2005 | 16.88 | 17.15 | 16.86 | 16.91 | 5,292,052 | -0.15(-0.88%) |
Aug 03, 2005 | 16.35 | 17.57 | 16.35 | 17.06 | 997,850 | +0.49(+2.94%) |
Aug 02, 2005 | 16.54 | 16.68 | 16.24 | 16.57 | 633,248 | +0.24(+1.49%) |
Aug 01, 2005 | 16.49 | 16.65 | 15.77 | 16.33 | 515,522 | +0.14(+0.87%) |
Jul 29, 2005 | 16.46 | 16.77 | 16.03 | 16.19 | 322,761 | -0.41(-2.48%) |
Jul 28, 2005 | 15.90 | 16.68 | 15.90 | 16.60 | 481,794 | +0.75(+4.73%) |
Jul 27, 2005 | 15.29 | 15.90 | 15.10 | 15.85 | 418,714 | +0.76(+5.03%) |
Jul 26, 2005 | 15.46 | 15.83 | 14.71 | 15.09 | 391,818 | -0.32(-2.07%) |
Jul 25, 2005 | 15.88 | 15.88 | 15.08 | 15.41 | 274,838 | -0.51(-3.18%) |
Jul 22, 2005 | 15.55 | 16.02 | 15.03 | 15.92 | 227,448 | +0.44(+2.85%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.48 | 15.48 | 158,499 | -0.28(-1.78%) |
Jul 20, 2005 | 15.42 | 15.92 | 15.13 | 15.76 | 184,755 | +0.07(+0.42%) |
Jul 19, 2005 | 15.48 | 15.86 | 15.03 | 15.69 | 235,773 | +0.19(+1.21%) |
Jul 18, 2005 | 15.60 | 15.83 | 14.96 | 15.51 | 184,755 | -0.17(-1.08%) |
Jul 15, 2005 | 15.41 | 15.91 | 15.41 | 15.67 | 122,743 | +0.22(+1.46%) |
Jul 14, 2005 | 16.19 | 16.38 | 15.27 | 15.45 | 310,273 | -0.80(-4.90%) |
Jul 13, 2005 | 15.98 | 16.56 | 15.95 | 16.25 | 184,435 | +0.18(+1.11%) |
Jul 12, 2005 | 16.32 | 16.32 | 15.24 | 16.07 | 718,208 | -0.53(-3.22%) |
Jul 11, 2005 | 15.85 | 16.63 | 15.84 | 16.60 | 300,134 | +0.77(+4.85%) |
Jul 08, 2005 | 15.66 | 15.84 | 15.57 | 15.83 | 167,037 | +0.14(+0.90%) |
Jul 07, 2005 | 15.55 | 15.83 | 15.47 | 15.69 | 459,380 | +0.03(+0.18%) |
Jul 06, 2005 | 15.87 | 15.92 | 15.52 | 15.67 | 156,044 | -0.25(-1.59%) |
Jul 05, 2005 | 15.66 | 15.93 | 15.54 | 15.92 | 182,300 | +0.36(+2.29%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.46 | 15.56 | 168,425 | -0.29(-1.83%) |
Jun 30, 2005 | 15.79 | 16.31 | 15.65 | 15.85 | 254,665 | +0.07(+0.42%) |
Jun 29, 2005 | 15.81 | 15.93 | 15.68 | 15.79 | 192,546 | -0.01(-0.06%) |
Jun 28, 2005 | 15.54 | 15.98 | 15.46 | 15.80 | 269,394 | +0.23(+1.51%) |
Jun 27, 2005 | 15.86 | 15.86 | 15.26 | 15.56 | 279,000 | -0.29(-1.83%) |
Jun 24, 2005 | 15.41 | 16.11 | 15.32 | 15.85 | 1,379,955 | +0.41(+2.67%) |
Jun 23, 2005 | 16.30 | 16.30 | 15.44 | 15.44 | 261,283 | -0.86(-5.29%) |
Jun 22, 2005 | 16.39 | 16.56 | 16.08 | 16.30 | 279,854 | -0.03(-0.17%) |
Jun 21, 2005 | 16.56 | 16.56 | 16.16 | 16.33 | 321,267 | -0.27(-1.64%) |
Jun 20, 2005 | 16.97 | 16.98 | 16.17 | 16.60 | 463,863 | -0.60(-3.49%) |
Jun 17, 2005 | 17.13 | 17.33 | 16.94 | 17.20 | 752,897 | +0.00(+0.00%) |
Jun 16, 2005 | 16.53 | 17.38 | 16.53 | 17.20 | 441,342 | +0.70(+4.26%) |
Jun 15, 2005 | 16.43 | 16.50 | 16.07 | 16.50 | 350,725 | -0.18(-1.07%) |
Jun 14, 2005 | 15.72 | 16.76 | 15.60 | 16.68 | 353,927 | +0.96(+6.08%) |
Jun 13, 2005 | 15.59 | 15.83 | 15.22 | 15.72 | 300,027 | +0.13(+0.84%) |
Jun 10, 2005 | 15.16 | 15.65 | 15.14 | 15.59 | 257,867 | +0.38(+2.53%) |
Jun 09, 2005 | 15.18 | 15.40 | 14.98 | 15.21 | 339,625 | -0.10(-0.67%) |
Jun 08, 2005 | 15.46 | 15.46 | 15.18 | 15.31 | 220,404 | -0.22(-1.39%) |
Jun 07, 2005 | 15.18 | 15.54 | 15.18 | 15.52 | 309,846 | +0.27(+1.78%) |
Jun 06, 2005 | 15.27 | 15.41 | 15.20 | 15.25 | 181,553 | +0.03(+0.18%) |
Jun 03, 2005 | 15.37 | 15.39 | 15.18 | 15.22 | 212,399 | -0.14(-0.91%) |
Jun 02, 2005 | 15.67 | 15.70 | 15.28 | 15.37 | 176,110 | -0.38(-2.44%) |
Jun 01, 2005 | 15.27 | 15.85 | 15.27 | 15.75 | 149,533 | +0.44(+2.88%) |
May 31, 2005 | 15.74 | 15.74 | 15.22 | 15.31 | 403,025 | -0.49(-3.08%) |
May 27, 2005 | 15.64 | 15.93 | 15.60 | 15.80 | 157,218 | +0.10(+0.66%) |
May 26, 2005 | 15.69 | 15.76 | 15.62 | 15.69 | 150,067 | -0.02(-0.12%) |
May 25, 2005 | 15.74 | 15.82 | 15.37 | 15.71 | 191,906 | -0.17(-1.06%) |
May 24, 2005 | 15.76 | 15.88 | 15.53 | 15.88 | 171,627 | +0.18(+1.13%) |
May 23, 2005 | 15.74 | 15.93 | 15.58 | 15.70 | 235,880 | -0.08(-0.53%) |
May 20, 2005 | 15.60 | 15.82 | 15.55 | 15.79 | 431,202 | +0.21(+1.32%) |
May 19, 2005 | 15.73 | 15.79 | 15.55 | 15.58 | 154,229 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 15.96 | 15.74 | 15.79 | 246,020 | -0.23(-1.46%) |
May 17, 2005 | 15.55 | 16.06 | 15.55 | 16.02 | 633,996 | +0.47(+3.01%) |
May 16, 2005 | 15.48 | 15.57 | 15.35 | 15.55 | 339,198 | +0.05(+0.30%) |
May 13, 2005 | 15.51 | 15.56 | 15.46 | 15.51 | 165,543 | -0.06(-0.36%) |
May 12, 2005 | 15.70 | 15.78 | 15.41 | 15.56 | 211,865 | -0.19(-1.19%) |
May 11, 2005 | 15.34 | 15.83 | 15.30 | 15.75 | 255,199 | +0.29(+1.88%) |
May 10, 2005 | 15.51 | 15.58 | 15.32 | 15.46 | 384,240 | -0.42(-2.65%) |
May 09, 2005 | 15.93 | 16.23 | 15.82 | 15.88 | 462,902 | -0.14(-0.88%) |
May 06, 2005 | 15.94 | 16.03 | 15.79 | 16.02 | 324,255 | +0.12(+0.77%) |
May 05, 2005 | 15.61 | 16.02 | 15.46 | 15.90 | 307,285 | +0.28(+1.80%) |
May 04, 2005 | 15.46 | 15.74 | 15.22 | 15.62 | 241,964 | +0.11(+0.73%) |
May 03, 2005 | 15.55 | 15.81 | 15.41 | 15.51 | 357,663 | -0.05(-0.30%) |
May 02, 2005 | 15.47 | 15.71 | 15.44 | 15.55 | 335,783 | +0.19(+1.22%) |
Apr 29, 2005 | 15.68 | 15.76 | 15.13 | 15.37 | 731,336 | -0.36(-2.26%) |
Apr 28, 2005 | 15.77 | 15.97 | 15.41 | 15.72 | 580,202 | -0.03(-0.18%) |
Apr 27, 2005 | 15.46 | 15.93 | 15.37 | 15.75 | 850,878 | +0.29(+1.88%) |
Apr 26, 2005 | 14.77 | 15.53 | 14.72 | 15.46 | 1,114,082 | +0.76(+5.16%) |
Apr 25, 2005 | 14.62 | 14.93 | 14.58 | 14.70 | 324,255 | -0.07(-0.44%) |
Apr 22, 2005 | 14.66 | 14.90 | 14.52 | 14.77 | 369,297 | +0.01(+0.06%) |
Apr 21, 2005 | 14.51 | 14.81 | 14.45 | 14.76 | 553,412 | +0.34(+2.34%) |
Apr 20, 2005 | 13.87 | 14.68 | 13.87 | 14.42 | 668,044 | +0.55(+3.99%) |
Apr 19, 2005 | 13.35 | 13.93 | 13.35 | 13.87 | 319,773 | +0.50(+3.71%) |
Apr 18, 2005 | 13.49 | 13.59 | 13.30 | 13.37 | 362,252 | -0.26(-1.92%) |
Apr 15, 2005 | 13.59 | 13.70 | 13.40 | 13.63 | 347,523 | +0.04(+0.28%) |
Apr 14, 2005 | 13.81 | 13.87 | 13.39 | 13.59 | 311,020 | -0.23(-1.69%) |
Apr 13, 2005 | 14.18 | 14.18 | 13.83 | 13.83 | 302,162 | -0.39(-2.77%) |
Apr 12, 2005 | 14.15 | 14.35 | 13.88 | 14.22 | 513,280 | +0.03(+0.20%) |
Apr 11, 2005 | 14.29 | 14.33 | 13.99 | 14.19 | 591,943 | -0.06(-0.39%) |
Apr 08, 2005 | 14.57 | 14.66 | 14.25 | 14.25 | 287,539 | -0.29(-2.00%) |
Apr 07, 2005 | 14.08 | 14.65 | 14.08 | 14.54 | 397,048 | +0.46(+3.26%) |
Apr 06, 2005 | 13.64 | 14.17 | 13.64 | 14.08 | 375,274 | +0.51(+3.73%) |
Apr 05, 2005 | 14.06 | 14.12 | 13.35 | 13.58 | 734,432 | -0.49(-3.46%) |
Apr 04, 2005 | 14.33 | 14.57 | 13.84 | 14.06 | 478,165 | -0.32(-2.21%) |
Apr 01, 2005 | 14.53 | 14.85 | 14.16 | 14.38 | 256,800 | -0.15(-1.03%) |
Mar 31, 2005 | 14.71 | 14.90 | 14.50 | 14.53 | 395,126 | -0.23(-1.59%) |
Mar 30, 2005 | 14.12 | 14.82 | 14.06 | 14.77 | 457,886 | +0.55(+3.89%) |
Mar 29, 2005 | 14.94 | 14.99 | 13.96 | 14.21 | 562,164 | -0.82(-5.48%) |
Mar 28, 2005 | 15.46 | 15.46 | 14.76 | 15.04 | 376,661 | -0.50(-3.20%) |
Mar 24, 2005 | 15.16 | 15.67 | 15.09 | 15.53 | 224,673 | +0.36(+2.35%) |
Mar 23, 2005 | 15.75 | 15.75 | 15.01 | 15.18 | 386,588 | -0.56(-3.57%) |
Mar 22, 2005 | 15.78 | 16.15 | 15.72 | 15.74 | 262,457 | -0.01(-0.06%) |
Mar 21, 2005 | 15.88 | 16.05 | 15.46 | 15.75 | 175,149 | +0.01(+0.06%) |
Mar 18, 2005 | 15.89 | 15.94 | 15.60 | 15.74 | 213,039 | -0.12(-0.77%) |
Mar 17, 2005 | 15.96 | 16.05 | 15.74 | 15.86 | 131,495 | -0.12(-0.76%) |
Mar 16, 2005 | 15.93 | 16.04 | 15.79 | 15.98 | 283,910 | +0.06(+0.35%) |
Mar 15, 2005 | 15.93 | 16.10 | 15.88 | 15.93 | 271,743 | +0.00(+0.00%) |
Mar 14, 2005 | 15.94 | 16.16 | 15.82 | 15.93 | 286,579 | -0.01(-0.06%) |
Mar 11, 2005 | 16.16 | 16.39 | 15.92 | 15.94 | 376,128 | -0.22(-1.39%) |
Mar 10, 2005 | 16.33 | 16.34 | 16.10 | 16.16 | 370,151 | -0.20(-1.20%) |
Mar 09, 2005 | 16.47 | 16.47 | 16.26 | 16.36 | 634,743 | -0.12(-0.74%) |
Mar 08, 2005 | 16.26 | 16.58 | 16.21 | 16.48 | 1,323,066 | +0.20(+1.21%) |
Mar 07, 2005 | 16.08 | 16.33 | 16.07 | 16.28 | 320,306 | +0.22(+1.34%) |
Mar 04, 2005 | 15.96 | 16.16 | 15.81 | 16.07 | 543,592 | +0.14(+0.88%) |
Mar 03, 2005 | 15.55 | 16.11 | 15.55 | 15.93 | 1,155,708 | +0.37(+2.35%) |
Mar 02, 2005 | 15.51 | 15.67 | 15.37 | 15.56 | 491,613 | +0.07(+0.48%) |
Mar 01, 2005 | 15.57 | 15.65 | 15.22 | 15.49 | 355,528 | -0.09(-0.60%) |
Feb 28, 2005 | 15.40 | 15.65 | 15.13 | 15.58 | 391,497 | +0.07(+0.42%) |
Feb 25, 2005 | 14.58 | 15.57 | 14.43 | 15.52 | 630,153 | +0.98(+6.77%) |
Feb 24, 2005 | 14.23 | 14.65 | 14.09 | 14.53 | 261,816 | +0.21(+1.44%) |
Feb 23, 2005 | 13.68 | 14.52 | 13.68 | 14.33 | 381,464 | +0.65(+4.73%) |
Feb 22, 2005 | 14.13 | 14.13 | 13.52 | 13.68 | 465,464 | -0.59(-4.14%) |
Feb 18, 2005 | 14.73 | 14.76 | 14.27 | 14.27 | 242,818 | -0.41(-2.81%) |
Feb 17, 2005 | 14.62 | 14.88 | 14.57 | 14.68 | 338,237 | +0.08(+0.58%) |
Feb 16, 2005 | 13.88 | 14.82 | 13.88 | 14.60 | 211,972 | +0.72(+5.20%) |
Feb 15, 2005 | 14.19 | 14.20 | 13.78 | 13.88 | 332,687 | -0.37(-2.63%) |
Feb 14, 2005 | 14.16 | 14.43 | 13.93 | 14.25 | 252,317 | +0.08(+0.53%) |
Feb 11, 2005 | 13.74 | 14.18 | 13.63 | 14.18 | 296,505 | +0.44(+3.21%) |
Feb 10, 2005 | 13.89 | 13.89 | 13.59 | 13.74 | 190,945 | -0.11(-0.81%) |
Feb 09, 2005 | 14.17 | 14.20 | 13.78 | 13.85 | 266,940 | -0.28(-1.99%) |
Feb 08, 2005 | 14.07 | 14.26 | 13.90 | 14.13 | 339,838 | +0.04(+0.27%) |
Feb 07, 2005 | 13.58 | 14.17 | 13.57 | 14.09 | 592,263 | +0.55(+4.08%) |
Feb 04, 2005 | 13.54 | 13.59 | 13.46 | 13.54 | 222,752 | -0.05(-0.35%) |
Feb 03, 2005 | 13.82 | 13.86 | 13.56 | 13.59 | 212,826 | -0.22(-1.56%) |
Feb 02, 2005 | 13.59 | 13.89 | 13.59 | 13.80 | 321,374 | +0.19(+1.38%) |
Feb 01, 2005 | 13.87 | 13.87 | 13.49 | 13.61 | 243,352 | -0.19(-1.36%) |
Jan 31, 2005 | 13.55 | 13.80 | 13.42 | 13.80 | 381,358 | +0.49(+3.66%) |
Jan 28, 2005 | 13.32 | 13.51 | 12.94 | 13.31 | 309,846 | -0.01(-0.07%) |
Jan 27, 2005 | 13.26 | 13.38 | 13.01 | 13.32 | 311,127 | +0.02(+0.14%) |
Jan 26, 2005 | 13.59 | 13.72 | 13.17 | 13.30 | 303,229 | -0.22(-1.59%) |
Jan 25, 2005 | 13.54 | 13.54 | 13.12 | 13.52 | 297,679 | +0.17(+1.26%) |
Jan 24, 2005 | 13.49 | 13.56 | 13.17 | 13.35 | 178,351 | -0.23(-1.72%) |
Jan 21, 2005 | 13.70 | 13.74 | 13.40 | 13.59 | 479,552 | -0.07(-0.48%) |
Jan 20, 2005 | 14.05 | 14.06 | 13.59 | 13.65 | 378,049 | -0.59(-4.15%) |
Jan 19, 2005 | 14.80 | 14.80 | 14.06 | 14.24 | 402,384 | -0.65(-4.34%) |
Jan 18, 2005 | 14.33 | 14.97 | 14.18 | 14.89 | 369,297 | +0.33(+2.25%) |
Jan 14, 2005 | 14.57 | 14.62 | 14.29 | 14.56 | 370,684 | +0.08(+0.58%) |
Jan 13, 2005 | 14.19 | 14.70 | 13.94 | 14.48 | 451,268 | +0.36(+2.52%) |
Jan 12, 2005 | 14.14 | 14.26 | 13.70 | 14.12 | 383,279 | +0.02(+0.13%) |
Jan 11, 2005 | 13.89 | 14.12 | 13.59 | 14.10 | 541,138 | +0.28(+2.03%) |
Jan 10, 2005 | 13.59 | 14.02 | 13.44 | 13.82 | 317,318 | +0.30(+2.22%) |
Jan 07, 2005 | 13.69 | 13.69 | 13.22 | 13.52 | 286,472 | -0.07(-0.55%) |
Jan 06, 2005 | 13.41 | 13.68 | 13.21 | 13.59 | 234,813 | +0.28(+2.11%) |
Jan 05, 2005 | 13.54 | 13.84 | 13.30 | 13.31 | 434,084 | -0.25(-1.86%) |
Jan 04, 2005 | 13.67 | 18.00 | 13.48 | 13.57 | 937,118 | -0.15(-1.09%) |
Jan 03, 2005 | 13.54 | 13.74 | 13.46 | 13.72 | 589,488 | +0.13(+0.97%) |
Dec 31, 2004 | 13.60 | 13.75 | 13.41 | 13.59 | 476,777 | +0.02(+0.14%) |
Dec 30, 2004 | 13.49 | 13.65 | 13.49 | 13.57 | 210,584 | +0.07(+0.56%) |
Dec 29, 2004 | 13.49 | 13.68 | 13.32 | 13.49 | 386,908 | -0.09(-0.69%) |
Dec 28, 2004 | 13.40 | 13.63 | 13.38 | 13.59 | 719,916 | +0.22(+1.68%) |
Dec 27, 2004 | 13.73 | 13.87 | 13.32 | 13.36 | 259,041 | -0.22(-1.66%) |
Dec 23, 2004 | 13.59 | 13.78 | 13.56 | 13.59 | 297,252 | +0.00(+0.00%) |
Dec 22, 2004 | 13.54 | 13.82 | 13.53 | 13.59 | 570,809 | +0.00(+0.00%) |
Dec 21, 2004 | 13.54 | 13.68 | 13.49 | 13.59 | 591,089 | +0.07(+0.49%) |
Dec 20, 2004 | 13.73 | 13.91 | 13.49 | 13.52 | 781,928 | -0.15(-1.10%) |
Dec 17, 2004 | 13.96 | 13.96 | 13.49 | 13.67 | 637,304 | -0.29(-2.08%) |
Dec 16, 2004 | 13.40 | 13.96 | 13.31 | 13.96 | 1,608,471 | +0.59(+4.41%) |
Dec 15, 2004 | 13.02 | 13.61 | 12.79 | 13.37 | 7,816,083 | +0.21(+1.57%) |
Dec 14, 2004 | 13.87 | 13.87 | 12.98 | 13.16 | 1,415,390 | -0.70(-5.07%) |
Dec 13, 2004 | 14.29 | 14.29 | 13.82 | 13.87 | 856,535 | -0.44(-3.08%) |
Dec 10, 2004 | 14.53 | 14.95 | 13.67 | 14.31 | 484,996 | -0.28(-1.93%) |
Dec 09, 2004 | 15.11 | 15.11 | 14.56 | 14.59 | 316,144 | -0.52(-3.41%) |
Dec 08, 2004 | 15.18 | 15.33 | 14.97 | 15.10 | 144,196 | +0.10(+0.69%) |
Dec 07, 2004 | 14.36 | 15.06 | 14.36 | 15.00 | 520,431 | +0.64(+4.44%) |
Dec 06, 2004 | 14.65 | 14.65 | 14.24 | 14.36 | 138,433 | -0.28(-1.92%) |
Dec 03, 2004 | 14.52 | 14.83 | 14.15 | 14.64 | 184,755 | +0.07(+0.51%) |
Dec 02, 2004 | 14.80 | 15.10 | 14.36 | 14.57 | 299,066 | -0.14(-0.96%) |
Dec 01, 2004 | 14.24 | 14.86 | 14.24 | 14.71 | 306,965 | +0.42(+2.95%) |
Nov 30, 2004 | 13.77 | 14.50 | 13.70 | 14.29 | 313,475 | +0.30(+2.14%) |
Nov 29, 2004 | 14.03 | 14.05 | 13.44 | 13.99 | 420,102 | -0.13(-0.93%) |
Nov 26, 2004 | 14.15 | 14.50 | 14.05 | 14.12 | 265,339 | -0.20(-1.37%) |
Nov 24, 2004 | 15.56 | 15.56 | 13.19 | 14.32 | 1,626,402 | -1.25(-8.01%) |
Nov 23, 2004 | 15.46 | 16.07 | 15.18 | 15.56 | 347,096 | +0.01(+0.06%) |
Nov 22, 2004 | 15.25 | 15.68 | 14.99 | 15.55 | 232,358 | +0.21(+1.34%) |
Nov 19, 2004 | 15.77 | 15.79 | 14.99 | 15.35 | 259,468 | -0.42(-2.67%) |
Nov 18, 2004 | 16.11 | 16.11 | 15.69 | 15.77 | 174,082 | -0.36(-2.21%) |
Nov 17, 2004 | 16.35 | 16.63 | 15.70 | 16.12 | 249,435 | -0.24(-1.49%) |
Nov 16, 2004 | 16.60 | 16.63 | 16.27 | 16.37 | 120,181 | -0.25(-1.52%) |
Nov 15, 2004 | 16.63 | 16.63 | 16.53 | 16.62 | 179,098 | -0.01(-0.06%) |
Nov 12, 2004 | 16.40 | 16.79 | 16.40 | 16.63 | 342,507 | +0.28(+1.72%) |
Nov 11, 2004 | 16.21 | 16.54 | 16.13 | 16.35 | 241,537 | +0.09(+0.58%) |
Nov 10, 2004 | 16.21 | 16.40 | 16.16 | 16.26 | 278,680 | +0.05(+0.29%) |
Nov 09, 2004 | 16.16 | 16.29 | 16.02 | 16.21 | 193,721 | +0.03(+0.17%) |
Nov 08, 2004 | 16.02 | 16.46 | 15.93 | 16.18 | 373,780 | +0.25(+1.59%) |
Nov 05, 2004 | 15.93 | 16.02 | 15.55 | 15.93 | 253,384 | +0.07(+0.47%) |
Nov 04, 2004 | 15.02 | 15.93 | 14.95 | 15.85 | 545,834 | +0.91(+6.08%) |
Nov 03, 2004 | 14.99 | 15.08 | 14.78 | 14.94 | 340,692 | +0.21(+1.40%) |
Nov 02, 2004 | 14.78 | 14.92 | 14.73 | 14.74 | 160,206 | +0.01(+0.06%) |
Nov 01, 2004 | 14.71 | 14.99 | 14.63 | 14.73 | 339,732 | +0.21(+1.42%) |
Oct 29, 2004 | 14.33 | 14.76 | 14.32 | 14.52 | 282,416 | +0.16(+1.11%) |
Oct 28, 2004 | 14.36 | 14.53 | 14.05 | 14.36 | 125,731 | -0.09(-0.65%) |
Oct 27, 2004 | 14.49 | 14.69 | 14.38 | 14.46 | 102,997 | -0.01(-0.06%) |
Oct 26, 2004 | 14.57 | 14.57 | 14.05 | 14.47 | 122,850 | -0.14(-0.96%) |
Oct 25, 2004 | 14.59 | 14.65 | 14.34 | 14.61 | 157,324 | +0.08(+0.58%) |
Oct 22, 2004 | 14.27 | 14.62 | 14.13 | 14.52 | 298,212 | +0.28(+1.97%) |
Oct 21, 2004 | 14.05 | 14.29 | 13.63 | 14.24 | 300,454 | +0.23(+1.67%) |
Oct 20, 2004 | 13.87 | 14.15 | 13.81 | 14.01 | 245,913 | +0.13(+0.95%) |
Oct 19, 2004 | 13.82 | 14.05 | 13.58 | 13.88 | 239,936 | +0.07(+0.54%) |
Oct 18, 2004 | 13.73 | 13.82 | 13.54 | 13.80 | 66,815 | +0.12(+0.89%) |
Oct 15, 2004 | 13.68 | 13.87 | 13.59 | 13.68 | 83,038 | +0.00(+0.00%) |
Oct 14, 2004 | 13.75 | 13.81 | 13.44 | 13.68 | 50,164 | -0.11(-0.82%) |
Oct 13, 2004 | 13.94 | 13.98 | 13.70 | 13.79 | 212,399 | -0.12(-0.88%) |
Oct 12, 2004 | 13.95 | 13.96 | 13.54 | 13.91 | 141,208 | -0.05(-0.34%) |
Oct 11, 2004 | 13.39 | 14.00 | 13.33 | 13.96 | 261,603 | +0.62(+4.63%) |
Oct 08, 2004 | 13.73 | 13.73 | 13.20 | 13.34 | 143,449 | -0.39(-2.86%) |
Oct 07, 2004 | 14.05 | 14.05 | 13.69 | 13.74 | 199,057 | -0.22(-1.54%) |
Oct 06, 2004 | 13.55 | 14.05 | 13.55 | 13.95 | 247,621 | +0.57(+4.27%) |
Oct 05, 2004 | 13.35 | 13.49 | 13.19 | 13.38 | 118,367 | +0.09(+0.71%) |
Oct 04, 2004 | 13.23 | 13.42 | 13.07 | 13.29 | 184,755 | +0.10(+0.78%) |
Oct 01, 2004 | 13.04 | 13.20 | 13.02 | 13.18 | 88,375 | +0.23(+1.81%) |
Sep 30, 2004 | 12.79 | 13.15 | 12.79 | 12.95 | 136,938 | +0.12(+0.95%) |
Sep 29, 2004 | 12.70 | 12.84 | 12.63 | 12.83 | 67,455 | +0.09(+0.74%) |
Sep 28, 2004 | 12.14 | 12.79 | 12.09 | 12.73 | 101,930 | +0.50(+4.06%) |
Sep 27, 2004 | 12.53 | 12.53 | 12.13 | 12.24 | 105,239 | -0.38(-3.04%) |
Sep 24, 2004 | 12.65 | 12.97 | 12.51 | 12.62 | 66,601 | -0.03(-0.22%) |
Sep 23, 2004 | 12.74 | 12.79 | 12.34 | 12.65 | 68,522 | -0.05(-0.37%) |
Sep 22, 2004 | 12.60 | 12.84 | 12.37 | 12.70 | 85,066 | -0.09(-0.73%) |
Sep 21, 2004 | 12.65 | 12.90 | 12.65 | 12.79 | 105,452 | -0.05(-0.36%) |
Sep 20, 2004 | 12.76 | 12.88 | 12.54 | 12.84 | 87,628 | +0.17(+1.33%) |
Sep 17, 2004 | 13.02 | 13.02 | 12.58 | 12.67 | 92,964 | -0.33(-2.52%) |
Sep 16, 2004 | 12.60 | 13.15 | 12.60 | 12.99 | 97,874 | +0.35(+2.74%) |
Sep 15, 2004 | 13.12 | 13.14 | 12.59 | 12.65 | 90,296 | -0.52(-3.98%) |
Sep 14, 2004 | 12.92 | 13.27 | 12.84 | 13.17 | 144,623 | +0.30(+2.33%) |
Sep 13, 2004 | 12.88 | 13.21 | 12.70 | 12.87 | 123,170 | +0.04(+0.29%) |
Sep 10, 2004 | 12.46 | 13.16 | 12.46 | 12.84 | 235,026 | +0.14(+1.11%) |
Sep 09, 2004 | 12.25 | 12.82 | 12.20 | 12.70 | 234,386 | +0.40(+3.28%) |
Sep 08, 2004 | 12.27 | 12.29 | 12.09 | 12.29 | 119,861 | +0.02(+0.15%) |
Sep 07, 2004 | 12.37 | 12.48 | 12.19 | 12.27 | 107,373 | +0.10(+0.85%) |
Sep 03, 2004 | 12.31 | 12.31 | 12.09 | 12.17 | 133,523 | -0.23(-1.89%) |
Sep 02, 2004 | 12.32 | 12.45 | 12.18 | 12.40 | 32,767 | +0.13(+1.07%) |