Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.20 | 21.66 | 21.17 | 21.66 | 146,231 | +0.46(+2.16%) |
Aug 30, 2005 | 20.99 | 21.29 | 20.92 | 21.20 | 135,976 | +0.12(+0.56%) |
Aug 29, 2005 | 20.79 | 21.08 | 20.67 | 21.08 | 148,003 | +0.32(+1.52%) |
Aug 26, 2005 | 20.80 | 20.92 | 20.72 | 20.77 | 233,843 | -0.03(-0.15%) |
Aug 25, 2005 | 20.89 | 20.92 | 20.73 | 20.80 | 75,457 | -0.06(-0.30%) |
Aug 24, 2005 | 20.80 | 21.05 | 20.74 | 20.86 | 127,746 | +0.02(+0.11%) |
Aug 23, 2005 | 20.86 | 20.93 | 20.73 | 20.84 | 114,832 | -0.02(-0.11%) |
Aug 22, 2005 | 20.83 | 20.94 | 20.72 | 20.86 | 138,001 | +0.08(+0.38%) |
Aug 19, 2005 | 20.70 | 20.94 | 20.55 | 20.78 | 125,087 | +0.03(+0.15%) |
Aug 18, 2005 | 20.73 | 20.90 | 20.49 | 20.75 | 197,380 | +0.02(+0.08%) |
Aug 17, 2005 | 20.69 | 20.85 | 20.40 | 20.73 | 156,866 | +0.01(+0.04%) |
Aug 16, 2005 | 21.08 | 21.08 | 20.73 | 20.73 | 178,136 | -0.36(-1.69%) |
Aug 15, 2005 | 21.00 | 21.48 | 20.88 | 21.08 | 153,068 | +0.13(+0.60%) |
Aug 12, 2005 | 21.22 | 21.22 | 20.70 | 20.95 | 174,211 | -0.28(-1.30%) |
Aug 11, 2005 | 20.72 | 21.25 | 20.68 | 21.23 | 180,668 | +0.41(+1.97%) |
Aug 10, 2005 | 20.77 | 21.10 | 20.28 | 20.82 | 171,299 | +0.14(+0.69%) |
Aug 09, 2005 | 20.61 | 21.03 | 20.42 | 20.68 | 135,469 | +0.27(+1.32%) |
Aug 08, 2005 | 20.43 | 20.65 | 20.25 | 20.41 | 159,651 | -0.07(-0.35%) |
Aug 05, 2005 | 20.85 | 20.93 | 20.31 | 20.48 | 112,680 | -0.37(-1.78%) |
Aug 04, 2005 | 21.10 | 21.29 | 20.85 | 20.85 | 159,018 | -0.28(-1.31%) |
Aug 03, 2005 | 21.16 | 21.32 | 21.07 | 21.13 | 74,571 | -0.11(-0.52%) |
Aug 02, 2005 | 20.91 | 21.28 | 20.91 | 21.24 | 104,577 | +0.35(+1.66%) |
Aug 01, 2005 | 21.10 | 21.29 | 20.89 | 20.89 | 89,764 | -0.26(-1.23%) |
Jul 29, 2005 | 21.19 | 21.29 | 20.93 | 21.15 | 161,424 | -0.04(-0.19%) |
Jul 28, 2005 | 20.64 | 21.22 | 20.61 | 21.19 | 245,237 | +0.57(+2.76%) |
Jul 27, 2005 | 20.61 | 20.69 | 20.49 | 20.62 | 74,824 | +0.01(+0.04%) |
Jul 26, 2005 | 20.46 | 20.76 | 20.44 | 20.61 | 108,375 | +0.14(+0.69%) |
Jul 25, 2005 | 20.61 | 20.73 | 20.34 | 20.47 | 122,175 | -0.13(-0.65%) |
Jul 22, 2005 | 20.16 | 20.61 | 20.11 | 20.61 | 163,956 | +0.44(+2.19%) |
Jul 21, 2005 | 20.43 | 20.57 | 20.16 | 20.16 | 163,196 | -0.32(-1.58%) |
Jul 20, 2005 | 20.17 | 20.49 | 20.16 | 20.49 | 306,009 | +0.22(+1.09%) |
Jul 19, 2005 | 20.43 | 20.54 | 20.26 | 20.27 | 203,837 | -0.11(-0.54%) |
Jul 18, 2005 | 20.43 | 20.53 | 20.30 | 20.38 | 117,491 | -0.08(-0.39%) |
Jul 15, 2005 | 20.39 | 20.51 | 20.36 | 20.46 | 239,414 | -0.01(-0.04%) |
Jul 14, 2005 | 20.93 | 20.96 | 20.38 | 20.46 | 182,567 | -0.36(-1.71%) |
Jul 13, 2005 | 20.80 | 20.84 | 20.66 | 20.82 | 107,995 | -0.06(-0.30%) |
Jul 12, 2005 | 20.69 | 20.92 | 20.61 | 20.88 | 121,796 | +0.19(+0.92%) |
Jul 11, 2005 | 20.77 | 20.88 | 20.57 | 20.69 | 155,220 | -0.05(-0.23%) |
Jul 08, 2005 | 20.33 | 20.81 | 20.20 | 20.74 | 149,143 | +0.38(+1.86%) |
Jul 07, 2005 | 19.94 | 20.36 | 19.75 | 20.36 | 439,706 | +0.23(+1.14%) |
Jul 06, 2005 | 20.22 | 20.37 | 19.94 | 20.13 | 307,528 | -0.13(-0.62%) |
Jul 05, 2005 | 20.16 | 20.26 | 19.95 | 20.26 | 441,605 | +0.02(+0.08%) |
Jul 01, 2005 | 20.14 | 20.40 | 20.10 | 20.24 | 384,125 | +0.09(+0.47%) |
Jun 30, 2005 | 20.21 | 20.32 | 20.09 | 20.15 | 337,661 | -0.02(-0.12%) |
Jun 29, 2005 | 20.30 | 20.31 | 20.08 | 20.17 | 186,872 | -0.09(-0.43%) |
Jun 28, 2005 | 20.20 | 20.33 | 20.11 | 20.26 | 293,601 | +0.13(+0.67%) |
Jun 27, 2005 | 20.23 | 20.25 | 20.07 | 20.13 | 685,324 | -0.07(-0.35%) |
Jun 24, 2005 | 20.11 | 20.32 | 19.89 | 20.20 | 313,985 | +0.06(+0.27%) |
Jun 23, 2005 | 20.34 | 20.39 | 20.09 | 20.14 | 175,730 | -0.22(-1.09%) |
Jun 22, 2005 | 20.27 | 20.41 | 20.27 | 20.36 | 151,168 | +0.21(+1.06%) |
Jun 21, 2005 | 20.37 | 20.50 | 20.14 | 20.15 | 141,799 | -0.20(-0.97%) |
Jun 20, 2005 | 20.26 | 20.42 | 20.26 | 20.35 | 119,517 | +0.06(+0.31%) |
Jun 17, 2005 | 20.77 | 20.81 | 20.28 | 20.28 | 308,921 | -0.28(-1.38%) |
Jun 16, 2005 | 20.13 | 20.57 | 20.09 | 20.57 | 181,427 | +0.43(+2.12%) |
Jun 15, 2005 | 20.09 | 20.14 | 19.93 | 20.14 | 172,945 | +0.01(+0.04%) |
Jun 14, 2005 | 20.08 | 20.18 | 19.96 | 20.13 | 155,979 | +0.01(+0.04%) |
Jun 13, 2005 | 19.88 | 20.13 | 19.75 | 20.13 | 94,828 | +0.18(+0.91%) |
Jun 10, 2005 | 19.94 | 20.01 | 19.79 | 19.94 | 185,352 | +0.06(+0.32%) |
Jun 09, 2005 | 19.73 | 19.88 | 19.63 | 19.88 | 108,882 | +0.16(+0.80%) |
Jun 08, 2005 | 19.87 | 20.07 | 19.70 | 19.72 | 104,830 | -0.10(-0.52%) |
Jun 07, 2005 | 19.90 | 20.10 | 19.75 | 19.83 | 171,172 | -0.02(-0.08%) |
Jun 06, 2005 | 19.83 | 19.89 | 19.75 | 19.84 | 129,645 | +0.05(+0.24%) |
Jun 03, 2005 | 20.13 | 20.38 | 19.79 | 19.79 | 198,646 | -0.36(-1.76%) |
Jun 02, 2005 | 20.12 | 20.24 | 19.96 | 20.15 | 138,381 | +0.02(+0.08%) |
Jun 01, 2005 | 19.72 | 20.24 | 19.72 | 20.13 | 158,385 | +0.40(+2.04%) |
May 31, 2005 | 19.75 | 19.94 | 19.65 | 19.73 | 104,071 | -0.02(-0.12%) |
May 27, 2005 | 19.65 | 19.80 | 19.56 | 19.75 | 78,749 | +0.10(+0.52%) |
May 26, 2005 | 19.43 | 19.73 | 19.35 | 19.65 | 160,791 | +0.30(+1.55%) |
May 25, 2005 | 19.36 | 19.51 | 19.19 | 19.35 | 159,145 | -0.07(-0.37%) |
May 24, 2005 | 19.37 | 19.52 | 19.24 | 19.42 | 163,703 | -0.02(-0.08%) |
May 23, 2005 | 19.46 | 19.56 | 19.31 | 19.44 | 165,602 | +0.06(+0.33%) |
May 20, 2005 | 19.68 | 19.68 | 19.36 | 19.37 | 153,194 | -0.26(-1.33%) |
May 19, 2005 | 19.63 | 19.75 | 19.51 | 19.64 | 209,914 | -0.07(-0.36%) |
May 18, 2005 | 19.54 | 19.74 | 19.47 | 19.71 | 242,705 | +0.20(+1.01%) |
May 17, 2005 | 19.50 | 19.55 | 19.28 | 19.51 | 238,021 | -0.06(-0.28%) |
May 16, 2005 | 19.36 | 19.75 | 19.36 | 19.56 | 108,755 | +0.21(+1.10%) |
May 13, 2005 | 19.35 | 19.76 | 19.26 | 19.35 | 254,353 | +0.00(+0.00%) |
May 12, 2005 | 19.50 | 19.68 | 19.31 | 19.35 | 166,235 | -0.32(-1.61%) |
May 11, 2005 | 19.64 | 19.71 | 19.37 | 19.67 | 200,798 | +0.08(+0.40%) |
May 10, 2005 | 19.86 | 19.86 | 19.57 | 19.59 | 182,567 | -0.36(-1.78%) |
May 09, 2005 | 19.72 | 19.94 | 19.67 | 19.94 | 85,459 | +0.22(+1.12%) |
May 06, 2005 | 19.83 | 19.90 | 19.64 | 19.72 | 96,981 | -0.02(-0.12%) |
May 05, 2005 | 19.84 | 20.05 | 19.73 | 19.75 | 227,766 | -0.13(-0.64%) |
May 04, 2005 | 19.27 | 19.87 | 19.19 | 19.87 | 251,061 | +0.50(+2.57%) |
May 03, 2005 | 19.60 | 19.64 | 19.33 | 19.37 | 232,830 | -0.37(-1.88%) |
May 02, 2005 | 19.35 | 19.78 | 19.35 | 19.75 | 168,893 | +0.42(+2.17%) |
Apr 29, 2005 | 19.54 | 19.55 | 18.59 | 19.33 | 359,944 | -0.17(-0.85%) |
Apr 28, 2005 | 19.66 | 19.83 | 19.43 | 19.49 | 224,347 | -0.36(-1.83%) |
Apr 27, 2005 | 19.79 | 20.23 | 19.48 | 19.86 | 200,165 | +0.07(+0.36%) |
Apr 26, 2005 | 19.83 | 20.03 | 19.60 | 19.79 | 187,884 | -0.04(-0.20%) |
Apr 25, 2005 | 20.01 | 20.06 | 19.67 | 19.83 | 132,810 | -0.19(-0.95%) |
Apr 22, 2005 | 19.94 | 20.01 | 19.64 | 20.01 | 278,662 | -0.01(-0.04%) |
Apr 21, 2005 | 19.71 | 20.19 | 19.55 | 20.02 | 269,166 | +0.51(+2.63%) |
Apr 20, 2005 | 19.95 | 19.96 | 19.47 | 19.51 | 233,463 | -0.47(-2.37%) |
Apr 19, 2005 | 19.56 | 19.98 | 19.55 | 19.98 | 201,558 | +0.55(+2.85%) |
Apr 18, 2005 | 19.51 | 19.67 | 19.34 | 19.43 | 361,843 | +0.04(+0.20%) |
Apr 15, 2005 | 19.23 | 19.65 | 19.23 | 19.39 | 246,504 | +0.17(+0.90%) |
Apr 14, 2005 | 19.80 | 19.84 | 19.20 | 19.22 | 235,489 | -0.56(-2.84%) |
Apr 13, 2005 | 19.71 | 19.83 | 19.49 | 19.78 | 224,094 | +0.00(+0.00%) |
Apr 12, 2005 | 19.35 | 19.82 | 19.24 | 19.78 | 165,475 | +0.35(+1.79%) |
Apr 11, 2005 | 19.43 | 19.54 | 19.30 | 19.43 | 148,763 | +0.00(+0.00%) |
Apr 08, 2005 | 19.64 | 19.75 | 19.37 | 19.43 | 214,092 | -0.22(-1.13%) |
Apr 07, 2005 | 19.59 | 19.77 | 19.50 | 19.65 | 282,587 | +0.06(+0.32%) |
Apr 06, 2005 | 19.54 | 19.79 | 19.51 | 19.59 | 178,389 | +0.01(+0.04%) |
Apr 05, 2005 | 19.52 | 19.69 | 19.49 | 19.58 | 232,830 | -0.05(-0.24%) |
Apr 04, 2005 | 19.46 | 19.74 | 19.11 | 19.63 | 215,991 | +0.24(+1.26%) |
Apr 01, 2005 | 19.17 | 19.45 | 19.15 | 19.38 | 197,127 | +0.30(+1.57%) |
Mar 31, 2005 | 19.26 | 19.41 | 19.04 | 19.08 | 346,397 | -0.19(-0.98%) |
Mar 30, 2005 | 18.81 | 19.29 | 18.81 | 19.27 | 164,969 | +0.55(+2.95%) |
Mar 29, 2005 | 18.97 | 19.19 | 18.69 | 18.72 | 213,839 | -0.25(-1.33%) |
Mar 28, 2005 | 19.07 | 19.08 | 18.93 | 18.97 | 209,661 | +0.05(+0.25%) |
Mar 24, 2005 | 19.07 | 19.19 | 18.91 | 18.92 | 144,332 | -0.11(-0.58%) |
Mar 23, 2005 | 19.19 | 19.20 | 18.85 | 19.04 | 125,467 | -0.19(-0.99%) |
Mar 22, 2005 | 19.49 | 19.51 | 19.17 | 19.22 | 212,573 | -0.27(-1.38%) |
Mar 21, 2005 | 19.52 | 19.59 | 19.27 | 19.49 | 127,873 | -0.10(-0.52%) |
Mar 18, 2005 | 19.83 | 19.83 | 19.26 | 19.60 | 376,529 | -0.16(-0.80%) |
Mar 17, 2005 | 19.83 | 19.85 | 19.75 | 19.75 | 124,581 | -0.02(-0.08%) |
Mar 16, 2005 | 19.90 | 19.94 | 19.75 | 19.77 | 186,998 | -0.13(-0.64%) |
Mar 15, 2005 | 20.06 | 20.45 | 19.88 | 19.90 | 116,478 | +0.01(+0.04%) |
Mar 14, 2005 | 19.98 | 20.10 | 19.86 | 19.89 | 139,014 | +0.06(+0.32%) |
Mar 11, 2005 | 19.83 | 19.91 | 19.68 | 19.83 | 92,929 | +0.09(+0.48%) |
Mar 10, 2005 | 19.73 | 19.92 | 19.69 | 19.73 | 115,845 | -0.08(-0.40%) |
Mar 09, 2005 | 20.06 | 20.14 | 19.80 | 19.81 | 85,839 | -0.37(-1.84%) |
Mar 08, 2005 | 20.16 | 20.43 | 20.12 | 20.18 | 112,047 | -0.09(-0.47%) |
Mar 07, 2005 | 20.30 | 20.64 | 20.28 | 20.28 | 76,090 | +0.06(+0.27%) |
Mar 04, 2005 | 19.90 | 20.29 | 19.79 | 20.22 | 88,751 | +0.36(+1.79%) |
Mar 03, 2005 | 20.06 | 20.10 | 19.76 | 19.86 | 127,873 | -0.08(-0.40%) |
Mar 02, 2005 | 20.08 | 20.30 | 19.90 | 19.94 | 66,975 | -0.03(-0.16%) |
Mar 01, 2005 | 19.86 | 20.21 | 19.84 | 19.98 | 70,140 | +0.17(+0.84%) |
Feb 28, 2005 | 19.79 | 20.04 | 19.56 | 19.81 | 172,565 | -0.15(-0.75%) |
Feb 25, 2005 | 19.47 | 19.96 | 19.39 | 19.96 | 102,045 | +0.50(+2.56%) |
Feb 24, 2005 | 19.18 | 19.53 | 18.96 | 19.46 | 104,957 | +0.26(+1.36%) |
Feb 23, 2005 | 19.30 | 19.44 | 19.11 | 19.20 | 160,917 | -0.03(-0.16%) |
Feb 22, 2005 | 19.79 | 19.79 | 19.23 | 19.23 | 140,280 | -0.62(-3.14%) |
Feb 18, 2005 | 19.97 | 19.97 | 19.75 | 19.86 | 107,109 | -0.09(-0.48%) |
Feb 17, 2005 | 20.14 | 20.17 | 19.93 | 19.95 | 95,081 | -0.19(-0.94%) |
Feb 16, 2005 | 20.12 | 20.26 | 19.93 | 20.14 | 211,813 | -0.02(-0.12%) |
Feb 15, 2005 | 20.18 | 20.34 | 20.14 | 20.16 | 67,861 | -0.02(-0.08%) |
Feb 14, 2005 | 20.26 | 20.27 | 20.12 | 20.18 | 53,428 | -0.09(-0.47%) |
Feb 11, 2005 | 20.05 | 20.41 | 19.92 | 20.28 | 120,783 | +0.02(+0.08%) |
Feb 10, 2005 | 20.28 | 20.39 | 20.12 | 20.26 | 128,126 | -0.02(-0.08%) |
Feb 09, 2005 | 20.34 | 20.35 | 20.15 | 20.28 | 116,858 | -0.06(-0.31%) |
Feb 08, 2005 | 20.10 | 20.35 | 20.10 | 20.34 | 89,511 | +0.20(+0.98%) |
Feb 07, 2005 | 20.38 | 20.46 | 20.06 | 20.14 | 64,443 | -0.21(-1.05%) |
Feb 04, 2005 | 20.04 | 20.39 | 20.04 | 20.35 | 96,601 | +0.37(+1.86%) |
Feb 03, 2005 | 19.97 | 20.01 | 19.67 | 19.98 | 78,116 | +0.02(+0.08%) |
Feb 02, 2005 | 19.91 | 20.09 | 19.82 | 19.97 | 80,901 | -0.02(-0.12%) |
Feb 01, 2005 | 20.04 | 20.24 | 19.90 | 19.99 | 131,291 | -0.05(-0.24%) |
Jan 31, 2005 | 19.71 | 20.12 | 19.71 | 20.04 | 138,761 | +0.46(+2.34%) |
Jan 28, 2005 | 19.79 | 19.83 | 19.38 | 19.58 | 73,305 | -0.17(-0.88%) |
Jan 27, 2005 | 19.67 | 19.84 | 19.63 | 19.75 | 108,122 | +0.02(+0.08%) |
Jan 26, 2005 | 19.51 | 19.74 | 19.45 | 19.74 | 110,907 | +0.30(+1.54%) |
Jan 25, 2005 | 18.96 | 19.48 | 18.96 | 19.44 | 94,575 | +0.09(+0.45%) |
Jan 24, 2005 | 19.17 | 19.47 | 19.11 | 19.35 | 158,385 | +0.18(+0.95%) |
Jan 21, 2005 | 19.33 | 19.45 | 19.11 | 19.17 | 105,843 | -0.10(-0.53%) |
Jan 20, 2005 | 19.27 | 19.56 | 19.15 | 19.27 | 150,535 | -0.11(-0.57%) |
Jan 19, 2005 | 19.55 | 19.66 | 19.37 | 19.38 | 100,526 | -0.28(-1.45%) |
Jan 18, 2005 | 19.60 | 19.72 | 19.51 | 19.67 | 87,612 | +0.08(+0.40%) |
Jan 14, 2005 | 19.27 | 19.59 | 19.23 | 19.59 | 120,276 | +0.36(+1.85%) |
Jan 13, 2005 | 19.26 | 19.46 | 19.12 | 19.23 | 144,078 | -0.02(-0.12%) |
Jan 12, 2005 | 19.04 | 19.26 | 19.00 | 19.26 | 86,092 | +0.16(+0.83%) |
Jan 11, 2005 | 19.27 | 19.28 | 19.01 | 19.10 | 115,972 | -0.25(-1.31%) |
Jan 10, 2005 | 19.12 | 19.51 | 19.12 | 19.35 | 232,197 | +0.26(+1.37%) |
Jan 07, 2005 | 19.64 | 19.72 | 19.09 | 19.09 | 138,001 | -0.38(-1.95%) |
Jan 06, 2005 | 19.59 | 19.63 | 19.47 | 19.47 | 97,360 | -0.07(-0.36%) |
Jan 05, 2005 | 19.69 | 19.73 | 19.48 | 19.54 | 232,703 | -0.15(-0.76%) |
Jan 04, 2005 | 19.76 | 19.94 | 19.69 | 19.69 | 131,291 | -0.09(-0.44%) |
Jan 03, 2005 | 20.02 | 20.19 | 19.72 | 19.78 | 129,012 | -0.28(-1.42%) |
Dec 31, 2004 | 20.18 | 20.28 | 20.03 | 20.06 | 55,200 | -0.12(-0.59%) |
Dec 30, 2004 | 20.15 | 20.31 | 20.15 | 20.18 | 33,804 | +0.02(+0.08%) |
Dec 29, 2004 | 20.18 | 20.30 | 20.12 | 20.16 | 37,475 | -0.13(-0.62%) |
Dec 28, 2004 | 19.95 | 20.65 | 19.95 | 20.29 | 91,916 | +0.34(+1.70%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.95 | 19.95 | 70,266 | -0.23(-1.13%) |
Dec 23, 2004 | 20.22 | 20.35 | 20.18 | 20.18 | 44,945 | -0.09(-0.47%) |
Dec 22, 2004 | 20.28 | 20.45 | 20.22 | 20.28 | 75,331 | +0.00(+0.00%) |
Dec 21, 2004 | 20.18 | 20.33 | 20.16 | 20.28 | 117,238 | +0.08(+0.39%) |
Dec 20, 2004 | 20.21 | 20.22 | 20.09 | 20.20 | 164,082 | -0.02(-0.12%) |
Dec 17, 2004 | 20.13 | 20.22 | 20.09 | 20.22 | 230,424 | +0.07(+0.35%) |
Dec 16, 2004 | 20.18 | 20.22 | 20.06 | 20.15 | 91,916 | -0.07(-0.35%) |
Dec 15, 2004 | 19.94 | 20.22 | 19.91 | 20.22 | 168,134 | +0.24(+1.23%) |
Dec 14, 2004 | 19.98 | 20.10 | 19.80 | 19.98 | 139,141 | +0.01(+0.04%) |
Dec 13, 2004 | 19.88 | 20.02 | 19.74 | 19.97 | 114,832 | +0.09(+0.44%) |
Dec 10, 2004 | 19.75 | 19.96 | 19.32 | 19.88 | 171,932 | +0.21(+1.08%) |
Dec 09, 2004 | 19.60 | 19.67 | 19.45 | 19.67 | 118,504 | -0.09(-0.48%) |
Dec 08, 2004 | 19.47 | 19.80 | 19.47 | 19.76 | 129,265 | +0.09(+0.48%) |
Dec 07, 2004 | 20.00 | 20.00 | 19.67 | 19.67 | 136,229 | -0.32(-1.62%) |
Dec 06, 2004 | 19.94 | 20.10 | 19.83 | 19.99 | 114,199 | -0.02(-0.12%) |
Dec 03, 2004 | 20.06 | 20.13 | 19.90 | 20.01 | 173,198 | +0.00(+0.00%) |
Dec 02, 2004 | 20.04 | 20.12 | 19.94 | 20.01 | 113,060 | -0.21(-1.05%) |
Dec 01, 2004 | 20.14 | 20.23 | 20.01 | 20.23 | 167,754 | +0.17(+0.83%) |
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,446 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,680 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,913 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,549 | -0.01(-0.04%) |
Nov 23, 2004 | 19.90 | 20.10 | 19.79 | 20.02 | 101,918 | +0.13(+0.68%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,269 | +0.36(+1.86%) |
Nov 19, 2004 | 19.68 | 19.71 | 19.52 | 19.52 | 58,239 | -0.17(-0.84%) |
Nov 18, 2004 | 19.75 | 19.79 | 19.63 | 19.69 | 90,650 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.98 | 19.69 | 19.86 | 193,962 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,991 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,353 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,476 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,880 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.75 | 19.58 | 19.66 | 109,388 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.75 | 19.85 | 95,461 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.75 | 19.83 | 156,106 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,343 | +0.24(+1.21%) |
Nov 04, 2004 | 19.83 | 20.21 | 19.67 | 20.21 | 165,348 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,548 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,488 | -0.26(-1.32%) |
Nov 01, 2004 | 19.35 | 19.71 | 19.29 | 19.69 | 73,178 | +0.39(+2.05%) |
Oct 29, 2004 | 19.39 | 19.47 | 19.30 | 19.30 | 113,819 | -0.13(-0.65%) |
Oct 28, 2004 | 19.39 | 19.42 | 19.22 | 19.42 | 93,689 | -0.07(-0.36%) |
Oct 27, 2004 | 19.01 | 19.49 | 19.01 | 19.49 | 151,801 | +0.39(+2.03%) |
Oct 26, 2004 | 18.77 | 19.18 | 18.72 | 19.11 | 133,697 | +0.41(+2.20%) |
Oct 25, 2004 | 18.85 | 18.97 | 18.70 | 18.70 | 146,231 | -0.19(-1.00%) |
Oct 22, 2004 | 19.00 | 19.00 | 18.77 | 18.89 | 141,673 | -0.06(-0.33%) |
Oct 21, 2004 | 18.76 | 18.95 | 18.63 | 18.95 | 165,602 | +0.22(+1.18%) |
Oct 20, 2004 | 18.60 | 18.79 | 18.55 | 18.73 | 124,201 | +0.00(+0.00%) |
Oct 19, 2004 | 18.64 | 18.77 | 18.60 | 18.73 | 96,601 | +0.13(+0.68%) |
Oct 18, 2004 | 18.60 | 18.77 | 18.59 | 18.60 | 114,959 | -0.05(-0.25%) |
Oct 15, 2004 | 18.58 | 18.92 | 18.55 | 18.65 | 110,401 | +0.08(+0.42%) |
Oct 14, 2004 | 18.60 | 18.67 | 18.52 | 18.57 | 59,505 | -0.07(-0.38%) |
Oct 13, 2004 | 18.96 | 18.96 | 18.55 | 18.64 | 93,436 | -0.29(-1.54%) |
Oct 12, 2004 | 18.87 | 18.96 | 18.78 | 18.93 | 62,923 | +0.06(+0.33%) |
Oct 11, 2004 | 18.89 | 18.95 | 18.81 | 18.87 | 36,209 | +0.02(+0.13%) |
Oct 08, 2004 | 18.68 | 18.93 | 18.68 | 18.85 | 103,184 | +0.12(+0.63%) |
Oct 07, 2004 | 19.07 | 19.07 | 18.73 | 18.73 | 117,997 | -0.36(-1.90%) |
Oct 06, 2004 | 18.72 | 19.09 | 18.72 | 19.09 | 182,187 | +0.24(+1.30%) |
Oct 05, 2004 | 18.92 | 18.99 | 18.82 | 18.85 | 195,734 | -0.11(-0.58%) |
Oct 04, 2004 | 19.04 | 19.07 | 18.91 | 18.96 | 58,492 | +0.00(+0.00%) |
Oct 01, 2004 | 18.80 | 19.07 | 18.80 | 18.96 | 139,267 | +0.04(+0.21%) |
Sep 30, 2004 | 18.79 | 18.92 | 18.70 | 18.92 | 83,940 | +0.13(+0.67%) |
Sep 29, 2004 | 18.64 | 18.79 | 18.59 | 18.79 | 92,803 | +0.15(+0.81%) |
Sep 28, 2004 | 18.28 | 18.64 | 18.28 | 18.64 | 136,735 | +0.32(+1.77%) |
Sep 27, 2004 | 18.43 | 18.49 | 18.29 | 18.32 | 88,878 | -0.12(-0.64%) |
Sep 24, 2004 | 18.56 | 18.60 | 18.43 | 18.43 | 76,217 | -0.05(-0.26%) |
Sep 23, 2004 | 18.56 | 18.64 | 18.48 | 18.48 | 104,071 | -0.12(-0.64%) |
Sep 22, 2004 | 18.78 | 18.79 | 18.55 | 18.60 | 116,731 | -0.26(-1.38%) |
Sep 21, 2004 | 18.87 | 18.91 | 18.74 | 18.86 | 88,371 | +0.07(+0.38%) |
Sep 20, 2004 | 18.80 | 18.88 | 18.77 | 18.79 | 77,989 | -0.16(-0.83%) |
Sep 17, 2004 | 19.07 | 19.07 | 18.79 | 18.95 | 227,006 | -0.01(-0.04%) |
Sep 16, 2004 | 18.64 | 18.96 | 18.64 | 18.96 | 95,208 | +0.35(+1.87%) |
Sep 15, 2004 | 18.70 | 18.70 | 18.51 | 18.61 | 65,202 | -0.08(-0.42%) |
Sep 14, 2004 | 18.68 | 18.77 | 18.58 | 18.69 | 99,766 | -0.06(-0.30%) |
Sep 13, 2004 | 18.63 | 18.80 | 18.63 | 18.74 | 105,970 | +0.09(+0.47%) |
Sep 10, 2004 | 18.48 | 18.70 | 18.40 | 18.66 | 72,039 | +0.08(+0.42%) |
Sep 09, 2004 | 18.35 | 18.59 | 18.35 | 18.58 | 167,121 | +0.23(+1.25%) |
Sep 08, 2004 | 18.44 | 18.53 | 18.35 | 18.35 | 137,115 | -0.15(-0.81%) |
Sep 07, 2004 | 18.52 | 18.56 | 18.43 | 18.50 | 117,618 | -0.02(-0.13%) |
Sep 03, 2004 | 18.76 | 18.77 | 18.51 | 18.52 | 144,838 | -0.24(-1.26%) |
Sep 02, 2004 | 18.80 | 18.80 | 18.63 | 18.76 | 140,027 | -0.03(-0.17%) |