Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.26 | 14.93 | 14.26 | 14.72 | 48,743 | +0.41(+2.87%) |
Sep 29, 2005 | 14.67 | 14.67 | 14.05 | 14.31 | 14,320 | -0.31(-2.12%) |
Sep 28, 2005 | 14.30 | 14.63 | 14.30 | 14.62 | 17,653 | +0.04(+0.29%) |
Sep 27, 2005 | 14.26 | 14.67 | 14.26 | 14.58 | 15,356 | +0.29(+2.05%) |
Sep 26, 2005 | 14.46 | 14.46 | 13.73 | 14.29 | 44,167 | +0.10(+0.71%) |
Sep 23, 2005 | 14.19 | 14.34 | 13.84 | 14.19 | 17,888 | +0.33(+2.36%) |
Sep 22, 2005 | 13.86 | 14.41 | 13.67 | 13.86 | 22,367 | -0.04(-0.30%) |
Sep 21, 2005 | 14.31 | 14.67 | 13.77 | 13.90 | 46,961 | -0.27(-1.89%) |
Sep 20, 2005 | 14.94 | 15.20 | 13.94 | 14.17 | 77,954 | -0.91(-6.06%) |
Sep 19, 2005 | 15.09 | 15.29 | 15.03 | 15.09 | 29,073 | -0.27(-1.75%) |
Sep 16, 2005 | 15.50 | 15.75 | 15.29 | 15.35 | 21,152 | -0.19(-1.24%) |
Sep 15, 2005 | 15.27 | 15.76 | 15.27 | 15.55 | 18,724 | +0.08(+0.54%) |
Sep 14, 2005 | 16.01 | 16.01 | 15.23 | 15.46 | 15,861 | -0.49(-3.10%) |
Sep 13, 2005 | 15.93 | 16.18 | 15.76 | 15.96 | 36,965 | +0.10(+0.64%) |
Sep 12, 2005 | 16.02 | 16.17 | 15.77 | 15.86 | 31,625 | -0.33(-2.02%) |
Sep 09, 2005 | 16.34 | 16.52 | 15.96 | 16.18 | 11,320 | -0.17(-1.03%) |
Sep 08, 2005 | 16.19 | 16.60 | 16.19 | 16.35 | 225,669 | -0.05(-0.31%) |
Sep 07, 2005 | 15.88 | 16.44 | 15.88 | 16.40 | 19,513 | +0.29(+1.77%) |
Sep 06, 2005 | 15.87 | 16.33 | 15.87 | 16.12 | 13,621 | +0.08(+0.47%) |
Sep 02, 2005 | 16.08 | 16.35 | 15.93 | 16.04 | 17,013 | -0.29(-1.80%) |
Sep 01, 2005 | 16.03 | 16.34 | 15.92 | 16.33 | 15,943 | +0.42(+2.63%) |
Aug 31, 2005 | 15.66 | 16.17 | 15.66 | 15.92 | 22,341 | -0.01(-0.05%) |
Aug 30, 2005 | 16.35 | 16.35 | 15.71 | 15.92 | 14,842 | -0.32(-1.96%) |
Aug 29, 2005 | 15.86 | 16.35 | 15.81 | 16.24 | 15,678 | +0.35(+2.22%) |
Aug 26, 2005 | 15.91 | 16.35 | 15.87 | 15.89 | 25,291 | -0.03(-0.16%) |
Aug 25, 2005 | 15.67 | 16.20 | 15.42 | 15.92 | 93,753 | +0.18(+1.17%) |
Aug 24, 2005 | 16.64 | 16.77 | 15.68 | 15.73 | 61,272 | -0.96(-5.78%) |
Aug 23, 2005 | 16.73 | 17.12 | 15.78 | 16.70 | 42,685 | -0.03(-0.20%) |
Aug 22, 2005 | 15.65 | 17.38 | 15.65 | 16.73 | 49,753 | +0.93(+5.89%) |
Aug 19, 2005 | 15.84 | 16.00 | 15.80 | 15.80 | 12,599 | -0.20(-1.26%) |
Aug 18, 2005 | 16.44 | 16.64 | 15.68 | 16.00 | 45,217 | -0.60(-3.64%) |
Aug 17, 2005 | 16.77 | 17.01 | 16.47 | 16.60 | 22,892 | -0.36(-2.13%) |
Aug 16, 2005 | 17.11 | 17.15 | 16.85 | 16.96 | 26,368 | -0.08(-0.49%) |
Aug 15, 2005 | 16.88 | 17.18 | 16.75 | 17.05 | 18,656 | +0.37(+2.21%) |
Aug 12, 2005 | 16.56 | 16.90 | 16.56 | 16.68 | 29,399 | +0.09(+0.56%) |
Aug 11, 2005 | 16.65 | 17.15 | 16.53 | 16.59 | 74,194 | -0.11(-0.65%) |
Aug 10, 2005 | 17.02 | 17.22 | 16.56 | 16.70 | 55,507 | -0.33(-1.92%) |
Aug 09, 2005 | 17.01 | 17.18 | 17.01 | 17.02 | 9,784 | -0.16(-0.93%) |
Aug 08, 2005 | 17.73 | 17.79 | 16.90 | 17.18 | 41,297 | -0.65(-3.62%) |
Aug 05, 2005 | 17.61 | 18.18 | 17.61 | 17.83 | 32,857 | -0.04(-0.23%) |
Aug 04, 2005 | 17.80 | 18.02 | 17.67 | 17.87 | 20,396 | -0.09(-0.51%) |
Aug 03, 2005 | 17.88 | 18.03 | 17.69 | 17.96 | 20,196 | +0.17(+0.94%) |
Aug 02, 2005 | 17.30 | 17.79 | 17.30 | 17.79 | 25,337 | +0.41(+2.36%) |
Aug 01, 2005 | 16.56 | 17.78 | 16.48 | 17.38 | 54,365 | +0.34(+2.02%) |
Jul 29, 2005 | 16.35 | 17.11 | 16.35 | 17.04 | 42,789 | +0.51(+3.09%) |
Jul 28, 2005 | 16.35 | 16.77 | 15.43 | 16.53 | 73,613 | +0.81(+5.18%) |
Jul 27, 2005 | 16.10 | 16.66 | 15.45 | 15.71 | 21,219 | -0.60(-3.65%) |
Jul 26, 2005 | 15.92 | 16.45 | 15.31 | 16.31 | 39,458 | +0.46(+2.91%) |
Jul 25, 2005 | 15.38 | 15.90 | 15.25 | 15.85 | 13,147 | +0.44(+2.89%) |
Jul 22, 2005 | 15.70 | 15.88 | 15.26 | 15.40 | 15,998 | -0.26(-1.66%) |
Jul 21, 2005 | 15.21 | 15.68 | 15.21 | 15.66 | 6,439 | +0.35(+2.26%) |
Jul 20, 2005 | 15.24 | 15.64 | 14.80 | 15.32 | 12,393 | +0.01(+0.09%) |
Jul 19, 2005 | 14.86 | 15.61 | 14.79 | 15.30 | 12,406 | +0.37(+2.47%) |
Jul 18, 2005 | 14.85 | 15.17 | 14.72 | 14.93 | 27,624 | -0.07(-0.45%) |
Jul 15, 2005 | 15.48 | 15.69 | 14.99 | 15.00 | 29,876 | -0.48(-3.09%) |
Jul 14, 2005 | 16.16 | 17.37 | 15.21 | 15.48 | 88,743 | -0.50(-3.15%) |
Jul 13, 2005 | 14.99 | 16.12 | 14.84 | 15.98 | 55,810 | +1.22(+8.23%) |
Jul 12, 2005 | 15.09 | 15.10 | 14.51 | 14.77 | 26,713 | -0.25(-1.68%) |
Jul 11, 2005 | 14.51 | 15.02 | 14.46 | 15.02 | 52,817 | +0.54(+3.71%) |
Jul 08, 2005 | 14.21 | 14.67 | 14.18 | 14.48 | 26,950 | +0.30(+2.13%) |
Jul 07, 2005 | 13.79 | 14.26 | 13.79 | 14.18 | 54,141 | +0.21(+1.50%) |
Jul 06, 2005 | 13.84 | 14.00 | 13.84 | 13.97 | 17,313 | +0.10(+0.73%) |
Jul 05, 2005 | 13.91 | 13.95 | 13.66 | 13.87 | 31,364 | -0.23(-1.61%) |
Jul 01, 2005 | 14.00 | 14.14 | 13.91 | 14.10 | 10,733 | +0.02(+0.12%) |
Jun 30, 2005 | 13.88 | 14.21 | 13.87 | 14.08 | 10,012 | +0.03(+0.24%) |
Jun 29, 2005 | 14.04 | 14.17 | 14.02 | 14.05 | 28,225 | -0.19(-1.35%) |
Jun 28, 2005 | 14.22 | 14.36 | 14.05 | 14.24 | 26,806 | +0.22(+1.56%) |
Jun 27, 2005 | 13.84 | 14.12 | 13.65 | 14.02 | 35,462 | -0.25(-1.76%) |
Jun 24, 2005 | 13.78 | 14.67 | 13.78 | 14.27 | 32,215 | +0.31(+2.22%) |
Jun 23, 2005 | 14.25 | 14.25 | 13.73 | 13.96 | 101,545 | -0.45(-3.14%) |
Jun 22, 2005 | 14.66 | 14.67 | 14.36 | 14.41 | 27,959 | -0.34(-2.27%) |
Jun 21, 2005 | 14.71 | 14.86 | 14.47 | 14.75 | 9,844 | -0.11(-0.73%) |
Jun 20, 2005 | 15.19 | 15.19 | 14.37 | 14.86 | 28,938 | -0.44(-2.90%) |
Jun 17, 2005 | 15.34 | 15.34 | 15.08 | 15.30 | 12,258 | +0.04(+0.27%) |
Jun 16, 2005 | 14.20 | 15.35 | 13.64 | 15.26 | 34,932 | +0.95(+6.62%) |
Jun 15, 2005 | 14.55 | 14.60 | 14.15 | 14.31 | 37,935 | -0.37(-2.51%) |
Jun 14, 2005 | 15.19 | 15.38 | 14.63 | 14.68 | 38,219 | -0.62(-4.05%) |
Jun 13, 2005 | 15.09 | 15.43 | 14.52 | 15.30 | 59,952 | +0.29(+1.90%) |
Jun 10, 2005 | 14.36 | 15.03 | 14.36 | 15.02 | 43,421 | +0.59(+4.07%) |
Jun 09, 2005 | 13.97 | 14.46 | 13.92 | 14.43 | 36,166 | +0.48(+3.43%) |
Jun 08, 2005 | 13.33 | 14.10 | 13.33 | 13.95 | 84,321 | +0.59(+4.39%) |
Jun 07, 2005 | 13.30 | 13.81 | 13.15 | 13.37 | 74,964 | +0.07(+0.50%) |
Jun 06, 2005 | 13.07 | 13.41 | 13.07 | 13.30 | 30,969 | +0.14(+1.08%) |
Jun 03, 2005 | 12.82 | 13.37 | 12.75 | 13.16 | 44,024 | +0.15(+1.16%) |
Jun 02, 2005 | 12.67 | 13.06 | 12.67 | 13.01 | 18,580 | +0.22(+1.70%) |
Jun 01, 2005 | 12.67 | 12.83 | 12.62 | 12.79 | 36,953 | +0.00(+0.00%) |
May 31, 2005 | 12.44 | 13.37 | 12.44 | 12.79 | 95,277 | +0.16(+1.26%) |
May 27, 2005 | 12.46 | 12.67 | 12.40 | 12.63 | 41,516 | -0.15(-1.18%) |
May 26, 2005 | 12.36 | 12.82 | 12.33 | 12.78 | 53,327 | +0.30(+2.42%) |
May 25, 2005 | 12.75 | 12.83 | 12.37 | 12.48 | 25,848 | +0.06(+0.47%) |
May 24, 2005 | 12.07 | 12.87 | 12.07 | 12.42 | 33,630 | -0.02(-0.14%) |
May 23, 2005 | 12.46 | 12.59 | 12.23 | 12.44 | 13,931 | -0.11(-0.87%) |
May 20, 2005 | 12.33 | 12.94 | 12.10 | 12.54 | 18,135 | -0.05(-0.40%) |
May 19, 2005 | 12.81 | 13.00 | 12.59 | 12.59 | 38,658 | -0.34(-2.66%) |
May 18, 2005 | 12.44 | 13.34 | 12.13 | 12.94 | 51,637 | +0.58(+4.68%) |
May 17, 2005 | 11.93 | 12.56 | 11.93 | 12.36 | 26,591 | +0.13(+1.03%) |
May 16, 2005 | 12.16 | 12.62 | 12.16 | 12.23 | 32,609 | +0.08(+0.62%) |
May 13, 2005 | 12.42 | 12.65 | 12.07 | 12.16 | 36,709 | -0.46(-3.65%) |
May 12, 2005 | 12.85 | 12.95 | 12.44 | 12.62 | 63,427 | +0.08(+0.60%) |
May 11, 2005 | 12.79 | 12.90 | 12.54 | 12.54 | 95,712 | -0.56(-4.29%) |
May 10, 2005 | 12.58 | 13.18 | 12.58 | 13.11 | 60,867 | +0.32(+2.49%) |
May 09, 2005 | 13.17 | 13.20 | 12.40 | 12.79 | 164,346 | -0.52(-3.91%) |
May 06, 2005 | 13.27 | 13.38 | 13.18 | 13.31 | 55,384 | +0.12(+0.89%) |
May 05, 2005 | 13.79 | 13.79 | 13.16 | 13.19 | 80,985 | -0.30(-2.24%) |
May 04, 2005 | 14.16 | 14.42 | 13.49 | 13.49 | 102,891 | +0.58(+4.48%) |
May 03, 2005 | 12.37 | 14.71 | 12.37 | 12.91 | 210,800 | +0.42(+3.36%) |
May 02, 2005 | 11.82 | 12.96 | 11.82 | 12.49 | 96,994 | +0.64(+5.37%) |
Apr 29, 2005 | 11.55 | 11.97 | 11.55 | 11.86 | 56,850 | +0.03(+0.21%) |
Apr 28, 2005 | 11.55 | 11.91 | 11.55 | 11.83 | 83,329 | +0.23(+1.95%) |
Apr 27, 2005 | 11.73 | 11.99 | 11.49 | 11.61 | 77,155 | -0.30(-2.53%) |
Apr 26, 2005 | 11.40 | 12.02 | 11.40 | 11.91 | 100,730 | +0.34(+2.97%) |
Apr 25, 2005 | 11.45 | 12.21 | 11.39 | 11.56 | 67,609 | +0.39(+3.45%) |
Apr 22, 2005 | 11.14 | 11.66 | 11.11 | 11.18 | 50,113 | -0.02(-0.15%) |
Apr 21, 2005 | 10.80 | 11.48 | 10.80 | 11.19 | 84,924 | +0.05(+0.45%) |
Apr 20, 2005 | 11.71 | 12.03 | 11.01 | 11.14 | 100,113 | -0.67(-5.68%) |
Apr 19, 2005 | 12.75 | 12.92 | 11.66 | 11.81 | 117,823 | -1.01(-7.91%) |
Apr 18, 2005 | 13.25 | 13.37 | 12.80 | 12.83 | 49,691 | -0.76(-5.61%) |
Apr 15, 2005 | 13.37 | 13.81 | 13.30 | 13.59 | 71,300 | -0.07(-0.49%) |
Apr 14, 2005 | 13.42 | 13.72 | 13.42 | 13.66 | 43,987 | +0.13(+0.99%) |
Apr 13, 2005 | 14.05 | 14.05 | 13.43 | 13.53 | 134,597 | -0.65(-4.61%) |
Apr 12, 2005 | 15.18 | 15.83 | 13.84 | 14.18 | 112,875 | -1.57(-9.96%) |
Apr 11, 2005 | 15.02 | 16.04 | 15.02 | 15.75 | 46,316 | +0.49(+3.24%) |
Apr 08, 2005 | 15.35 | 15.52 | 15.14 | 15.25 | 31,660 | -0.29(-1.83%) |
Apr 07, 2005 | 15.55 | 15.73 | 15.35 | 15.54 | 54,542 | -0.26(-1.65%) |
Apr 06, 2005 | 15.71 | 15.88 | 15.37 | 15.80 | 79,231 | +0.13(+0.86%) |
Apr 05, 2005 | 14.95 | 15.74 | 14.95 | 15.66 | 94,478 | +0.21(+1.36%) |
Apr 04, 2005 | 15.58 | 15.89 | 14.57 | 15.45 | 124,537 | -0.32(-2.05%) |
Apr 01, 2005 | 15.72 | 16.60 | 15.51 | 15.78 | 163,625 | +0.06(+0.40%) |
Mar 31, 2005 | 15.19 | 15.72 | 15.19 | 15.71 | 67,038 | +0.45(+2.97%) |
Mar 30, 2005 | 15.65 | 15.73 | 15.18 | 15.26 | 92,518 | -0.17(-1.09%) |
Mar 29, 2005 | 15.68 | 15.80 | 15.24 | 15.43 | 242,228 | -0.23(-1.45%) |
Mar 28, 2005 | 15.30 | 15.81 | 15.09 | 15.66 | 373,770 | -0.04(-0.27%) |
Mar 24, 2005 | 16.06 | 16.64 | 15.35 | 15.70 | 395,534 | -0.62(-3.80%) |
Mar 23, 2005 | 16.75 | 16.77 | 16.04 | 16.32 | 197,950 | -0.54(-3.18%) |
Mar 22, 2005 | 17.28 | 17.48 | 16.80 | 16.85 | 129,351 | -0.62(-3.55%) |
Mar 21, 2005 | 17.63 | 17.81 | 17.37 | 17.48 | 169,137 | -0.39(-2.21%) |
Mar 18, 2005 | 18.46 | 18.46 | 17.65 | 17.87 | 168,179 | -0.16(-0.88%) |
Mar 17, 2005 | 18.28 | 18.84 | 17.73 | 18.03 | 179,255 | -0.78(-4.15%) |
Mar 16, 2005 | 19.12 | 19.14 | 17.86 | 18.81 | 169,557 | -0.46(-2.39%) |
Mar 15, 2005 | 19.63 | 20.40 | 19.12 | 19.27 | 166,865 | -1.12(-5.47%) |
Mar 14, 2005 | 22.68 | 23.24 | 19.29 | 20.38 | 384,274 | -4.08(-16.69%) |
Mar 11, 2005 | 24.24 | 24.54 | 24.24 | 24.47 | 35,754 | +0.01(+0.03%) |
Mar 10, 2005 | 24.74 | 25.00 | 24.18 | 24.46 | 44,749 | -0.49(-1.98%) |
Mar 09, 2005 | 25.91 | 25.91 | 24.42 | 24.95 | 50,146 | -0.66(-2.59%) |
Mar 08, 2005 | 25.74 | 25.78 | 25.54 | 25.62 | 112,392 | -0.04(-0.16%) |
Mar 07, 2005 | 25.74 | 25.78 | 24.82 | 25.66 | 91,019 | +0.58(+2.31%) |
Mar 04, 2005 | 25.53 | 25.53 | 24.54 | 25.08 | 49,537 | -0.35(-1.38%) |
Mar 03, 2005 | 25.82 | 25.91 | 24.83 | 25.43 | 82,202 | -0.38(-1.46%) |
Mar 02, 2005 | 24.68 | 25.81 | 24.15 | 25.81 | 200,859 | +1.17(+4.73%) |
Mar 01, 2005 | 22.00 | 24.65 | 22.00 | 24.64 | 275,214 | +2.15(+9.54%) |
Feb 28, 2005 | 22.59 | 22.59 | 21.37 | 22.50 | 46,470 | -0.14(-0.63%) |
Feb 25, 2005 | 21.81 | 22.64 | 21.74 | 22.64 | 83,284 | +1.01(+4.69%) |
Feb 24, 2005 | 22.58 | 22.62 | 21.03 | 21.63 | 76,141 | -1.07(-4.69%) |
Feb 23, 2005 | 20.65 | 22.69 | 20.65 | 22.69 | 86,345 | +2.10(+10.22%) |
Feb 22, 2005 | 21.21 | 21.77 | 20.00 | 20.59 | 75,850 | -0.74(-3.46%) |
Feb 18, 2005 | 22.58 | 22.58 | 20.54 | 21.32 | 45,356 | -1.00(-4.47%) |
Feb 17, 2005 | 22.69 | 22.69 | 22.00 | 22.32 | 29,338 | -0.36(-1.59%) |
Feb 16, 2005 | 22.29 | 22.68 | 22.20 | 22.68 | 74,828 | +0.83(+3.80%) |
Feb 15, 2005 | 22.14 | 22.64 | 21.43 | 21.85 | 54,451 | -0.27(-1.21%) |
Feb 14, 2005 | 20.71 | 22.44 | 20.29 | 22.12 | 67,352 | +1.18(+5.65%) |
Feb 11, 2005 | 21.44 | 21.47 | 20.24 | 20.94 | 53,005 | -0.25(-1.19%) |
Feb 10, 2005 | 22.64 | 22.71 | 20.66 | 21.19 | 63,576 | -1.41(-6.23%) |
Feb 09, 2005 | 22.64 | 22.75 | 22.25 | 22.60 | 86,967 | +0.13(+0.60%) |
Feb 08, 2005 | 21.80 | 23.20 | 21.15 | 22.46 | 110,082 | +0.20(+0.90%) |
Feb 07, 2005 | 21.35 | 22.64 | 21.22 | 22.26 | 162,918 | +1.02(+4.82%) |
Feb 04, 2005 | 20.75 | 21.24 | 20.37 | 21.24 | 59,785 | +0.32(+1.52%) |
Feb 03, 2005 | 20.72 | 20.92 | 20.37 | 20.92 | 23,378 | +0.21(+1.01%) |
Feb 02, 2005 | 20.41 | 20.98 | 20.41 | 20.71 | 46,658 | +0.19(+0.94%) |
Feb 01, 2005 | 20.81 | 20.88 | 20.32 | 20.52 | 124,322 | -0.17(-0.81%) |
Jan 31, 2005 | 19.34 | 21.01 | 18.98 | 20.69 | 294,399 | +1.69(+8.92%) |
Jan 28, 2005 | 16.62 | 19.06 | 16.62 | 18.99 | 163,303 | +2.13(+12.63%) |
Jan 27, 2005 | 17.61 | 18.22 | 16.37 | 16.86 | 138,507 | -0.59(-3.36%) |
Jan 26, 2005 | 17.68 | 17.73 | 16.98 | 17.45 | 172,496 | -0.49(-2.71%) |
Jan 25, 2005 | 18.81 | 18.93 | 17.33 | 17.94 | 241,697 | -1.38(-7.16%) |
Jan 24, 2005 | 20.43 | 20.69 | 19.29 | 19.32 | 98,355 | -1.48(-7.13%) |
Jan 21, 2005 | 21.13 | 21.53 | 20.80 | 20.80 | 33,835 | -0.42(-1.98%) |
Jan 20, 2005 | 21.30 | 21.42 | 21.21 | 21.22 | 27,610 | -0.08(-0.35%) |
Jan 19, 2005 | 21.38 | 21.44 | 21.02 | 21.30 | 57,656 | -0.04(-0.20%) |
Jan 18, 2005 | 20.96 | 21.46 | 20.52 | 21.34 | 70,821 | +0.68(+3.29%) |
Jan 14, 2005 | 20.33 | 21.17 | 20.33 | 20.66 | 50,488 | +0.02(+0.08%) |
Jan 13, 2005 | 21.80 | 21.80 | 20.30 | 20.64 | 68,515 | -0.58(-2.73%) |
Jan 12, 2005 | 20.33 | 21.53 | 19.60 | 21.22 | 64,750 | +0.91(+4.50%) |
Jan 11, 2005 | 20.67 | 20.67 | 19.32 | 20.31 | 68,039 | +0.06(+0.29%) |
Jan 10, 2005 | 21.60 | 21.77 | 20.24 | 20.25 | 95,034 | -0.28(-1.35%) |
Jan 07, 2005 | 21.34 | 21.39 | 19.45 | 20.53 | 103,232 | -0.45(-2.16%) |
Jan 06, 2005 | 19.00 | 21.17 | 19.00 | 20.98 | 158,322 | +1.56(+8.03%) |
Jan 05, 2005 | 22.06 | 22.06 | 18.17 | 19.42 | 334,528 | -2.29(-10.54%) |
Jan 04, 2005 | 22.70 | 23.26 | 21.27 | 21.71 | 214,831 | -0.88(-3.90%) |
Jan 03, 2005 | 22.27 | 23.39 | 21.81 | 22.59 | 307,667 | +0.95(+4.38%) |
Dec 31, 2004 | 20.90 | 21.73 | 20.85 | 21.64 | 58,733 | +0.68(+3.24%) |
Dec 30, 2004 | 20.91 | 21.72 | 20.55 | 20.96 | 73,581 | +0.05(+0.24%) |
Dec 29, 2004 | 21.73 | 21.73 | 20.18 | 20.91 | 87,534 | -0.72(-3.33%) |
Dec 28, 2004 | 20.75 | 21.66 | 20.39 | 21.63 | 55,215 | +1.23(+6.04%) |
Dec 27, 2004 | 21.38 | 21.83 | 20.35 | 20.40 | 60,939 | -0.98(-4.59%) |
Dec 23, 2004 | 21.21 | 21.74 | 21.21 | 21.38 | 90,276 | +0.42(+2.00%) |
Dec 22, 2004 | 20.69 | 20.96 | 20.17 | 20.96 | 68,691 | +0.44(+2.17%) |
Dec 21, 2004 | 21.79 | 21.79 | 20.12 | 20.52 | 112,339 | -1.13(-5.23%) |
Dec 20, 2004 | 21.80 | 21.89 | 21.63 | 21.65 | 47,583 | +0.08(+0.39%) |
Dec 17, 2004 | 21.96 | 21.96 | 20.83 | 21.57 | 116,274 | -0.20(-0.92%) |
Dec 16, 2004 | 21.09 | 21.79 | 20.99 | 21.77 | 453,411 | +0.68(+3.22%) |
Dec 15, 2004 | 20.19 | 21.43 | 20.10 | 21.09 | 179,480 | +0.81(+4.01%) |
Dec 14, 2004 | 20.26 | 20.42 | 19.60 | 20.28 | 112,458 | +0.18(+0.92%) |
Dec 13, 2004 | 20.12 | 20.19 | 19.60 | 20.09 | 135,355 | +0.22(+1.10%) |
Dec 10, 2004 | 19.51 | 19.88 | 19.14 | 19.87 | 76,323 | +0.72(+3.77%) |
Dec 09, 2004 | 19.52 | 20.08 | 18.68 | 19.15 | 160,399 | -0.09(-0.48%) |
Dec 08, 2004 | 20.07 | 20.16 | 18.45 | 19.24 | 229,329 | -0.67(-3.36%) |
Dec 07, 2004 | 19.29 | 20.22 | 19.25 | 19.91 | 413,699 | +0.67(+3.49%) |
Dec 06, 2004 | 19.19 | 19.28 | 18.62 | 19.24 | 152,170 | +0.12(+0.61%) |
Dec 03, 2004 | 19.20 | 19.21 | 18.92 | 19.13 | 104,349 | +0.02(+0.09%) |
Dec 02, 2004 | 19.12 | 19.20 | 18.78 | 19.11 | 87,891 | +0.20(+1.06%) |
Dec 01, 2004 | 19.04 | 19.20 | 18.82 | 18.91 | 158,133 | +0.02(+0.09%) |
Nov 30, 2004 | 18.62 | 19.01 | 18.57 | 18.89 | 117,109 | +0.28(+1.49%) |
Nov 29, 2004 | 18.49 | 18.64 | 17.82 | 18.62 | 147,639 | +0.17(+0.91%) |
Nov 26, 2004 | 18.55 | 18.78 | 18.40 | 18.45 | 15,384 | -0.20(-1.08%) |
Nov 24, 2004 | 18.77 | 18.78 | 18.40 | 18.65 | 51,280 | +0.05(+0.27%) |
Nov 23, 2004 | 18.93 | 18.93 | 18.30 | 18.60 | 70,599 | +0.12(+0.64%) |
Nov 22, 2004 | 18.28 | 18.82 | 17.94 | 18.48 | 62,967 | +0.38(+2.08%) |
Nov 19, 2004 | 18.86 | 18.95 | 18.03 | 18.10 | 63,205 | -0.47(-2.53%) |
Nov 18, 2004 | 18.91 | 18.91 | 18.28 | 18.57 | 36,969 | -0.29(-1.51%) |
Nov 17, 2004 | 18.37 | 19.10 | 18.24 | 18.86 | 121,879 | +0.83(+4.60%) |
Nov 16, 2004 | 19.07 | 19.13 | 17.06 | 18.03 | 182,223 | -0.91(-4.83%) |
Nov 15, 2004 | 19.07 | 19.07 | 18.87 | 18.94 | 100,055 | -0.03(-0.18%) |
Nov 12, 2004 | 19.14 | 19.25 | 18.82 | 18.98 | 121,522 | +0.15(+0.80%) |
Nov 11, 2004 | 18.61 | 19.06 | 18.61 | 18.82 | 55,454 | +0.10(+0.54%) |
Nov 10, 2004 | 19.04 | 19.07 | 18.43 | 18.72 | 220,146 | +0.25(+1.36%) |
Nov 09, 2004 | 18.45 | 18.77 | 18.35 | 18.47 | 175,664 | +0.18(+0.96%) |
Nov 08, 2004 | 18.25 | 18.86 | 17.94 | 18.30 | 193,075 | +0.35(+1.96%) |
Nov 05, 2004 | 17.68 | 18.30 | 17.19 | 17.94 | 143,465 | +0.63(+3.63%) |
Nov 04, 2004 | 17.35 | 17.36 | 17.06 | 17.32 | 64,875 | +0.11(+0.63%) |
Nov 03, 2004 | 17.79 | 17.79 | 17.03 | 17.21 | 59,985 | +0.15(+0.89%) |
Nov 02, 2004 | 17.21 | 17.21 | 16.48 | 17.06 | 68,810 | +0.21(+1.27%) |
Nov 01, 2004 | 17.94 | 18.04 | 16.64 | 16.84 | 187,947 | -0.69(-3.95%) |
Oct 29, 2004 | 16.82 | 17.53 | 15.93 | 17.53 | 301,241 | +1.39(+8.62%) |
Oct 28, 2004 | 16.19 | 16.27 | 15.94 | 16.14 | 24,328 | -0.01(-0.05%) |
Oct 27, 2004 | 15.73 | 16.22 | 15.73 | 16.15 | 25,997 | +0.32(+2.01%) |
Oct 26, 2004 | 16.14 | 16.14 | 15.73 | 15.83 | 31,841 | -0.08(-0.53%) |
Oct 25, 2004 | 16.54 | 16.54 | 15.72 | 15.92 | 27,905 | -0.16(-0.99%) |
Oct 22, 2004 | 15.93 | 16.35 | 15.81 | 16.07 | 24,089 | +0.22(+1.37%) |
Oct 21, 2004 | 15.93 | 16.10 | 15.72 | 15.86 | 25,401 | -0.03(-0.21%) |
Oct 20, 2004 | 16.28 | 16.50 | 15.78 | 15.89 | 28,859 | -0.35(-2.17%) |
Oct 19, 2004 | 16.75 | 16.75 | 15.85 | 16.24 | 40,189 | +0.03(+0.16%) |
Oct 18, 2004 | 16.23 | 16.67 | 15.73 | 16.22 | 39,116 | +0.38(+2.38%) |
Oct 15, 2004 | 15.92 | 16.19 | 15.75 | 15.84 | 41,262 | -0.08(-0.47%) |
Oct 14, 2004 | 16.23 | 16.28 | 15.81 | 15.92 | 40,070 | -0.02(-0.11%) |
Oct 13, 2004 | 15.83 | 16.27 | 15.81 | 15.93 | 59,508 | -0.04(-0.26%) |
Oct 12, 2004 | 16.33 | 16.33 | 15.93 | 15.97 | 40,308 | -0.02(-0.11%) |
Oct 11, 2004 | 16.02 | 16.25 | 15.94 | 15.99 | 36,134 | +0.01(+0.05%) |
Oct 08, 2004 | 16.43 | 16.43 | 15.55 | 15.98 | 87,534 | -0.15(-0.94%) |
Oct 07, 2004 | 16.42 | 16.52 | 15.87 | 16.13 | 91,111 | +0.18(+1.10%) |
Oct 06, 2004 | 16.45 | 16.46 | 15.66 | 15.96 | 72,626 | -0.13(-0.78%) |
Oct 05, 2004 | 16.04 | 16.34 | 15.50 | 16.08 | 104,349 | +0.43(+2.73%) |
Oct 04, 2004 | 17.82 | 17.86 | 15.31 | 15.66 | 374,225 | -1.93(-10.97%) |