Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.20 | 16.24 | 15.94 | 16.21 | 661,442 | -0.09(-0.58%) |
Sep 29, 2005 | 16.22 | 16.57 | 15.99 | 16.31 | 447,079 | +0.11(+0.66%) |
Sep 28, 2005 | 16.23 | 16.33 | 16.00 | 16.20 | 417,276 | +0.01(+0.05%) |
Sep 27, 2005 | 15.81 | 16.26 | 15.58 | 16.19 | 385,040 | +0.42(+2.65%) |
Sep 26, 2005 | 15.94 | 16.03 | 15.59 | 15.77 | 238,449 | -0.10(-0.62%) |
Sep 23, 2005 | 15.87 | 16.00 | 15.54 | 15.87 | 230,833 | +0.04(+0.24%) |
Sep 22, 2005 | 15.83 | 15.96 | 15.29 | 15.83 | 349,865 | +0.20(+1.28%) |
Sep 21, 2005 | 15.90 | 15.99 | 15.62 | 15.63 | 438,192 | -0.33(-2.08%) |
Sep 20, 2005 | 15.89 | 16.24 | 15.86 | 15.97 | 835,680 | +0.18(+1.16%) |
Sep 19, 2005 | 16.10 | 16.16 | 15.60 | 15.78 | 402,541 | -0.39(-2.40%) |
Sep 16, 2005 | 15.77 | 16.18 | 15.76 | 16.17 | 1,096,261 | +0.49(+3.13%) |
Sep 15, 2005 | 15.82 | 15.84 | 15.54 | 15.68 | 535,222 | -0.07(-0.43%) |
Sep 14, 2005 | 15.66 | 15.78 | 15.45 | 15.75 | 384,913 | +0.11(+0.71%) |
Sep 13, 2005 | 15.93 | 15.93 | 15.57 | 15.64 | 398,722 | -0.40(-2.47%) |
Sep 12, 2005 | 15.64 | 16.18 | 15.37 | 16.03 | 550,600 | +0.47(+3.01%) |
Sep 09, 2005 | 15.23 | 15.62 | 15.23 | 15.57 | 451,214 | +0.36(+2.38%) |
Sep 08, 2005 | 15.27 | 15.31 | 14.96 | 15.20 | 568,145 | -0.11(-0.70%) |
Sep 07, 2005 | 15.68 | 15.95 | 15.28 | 15.31 | 658,205 | -0.44(-2.79%) |
Sep 06, 2005 | 15.26 | 15.87 | 15.26 | 15.75 | 274,215 | +0.45(+2.93%) |
Sep 02, 2005 | 15.19 | 16.05 | 15.18 | 15.30 | 469,083 | +0.07(+0.45%) |
Sep 01, 2005 | 15.05 | 15.33 | 14.89 | 15.23 | 474,544 | +0.09(+0.59%) |
Aug 31, 2005 | 15.19 | 15.43 | 14.98 | 15.14 | 691,951 | +0.01(+0.08%) |
Aug 30, 2005 | 15.20 | 15.28 | 14.93 | 15.13 | 464,537 | -0.06(-0.42%) |
Aug 29, 2005 | 14.73 | 15.22 | 14.61 | 15.19 | 552,052 | +0.46(+3.15%) |
Aug 26, 2005 | 14.71 | 15.07 | 14.59 | 14.73 | 723,159 | -0.06(-0.43%) |
Aug 25, 2005 | 14.52 | 14.84 | 14.50 | 14.79 | 738,216 | +0.23(+1.61%) |
Aug 24, 2005 | 14.12 | 15.45 | 14.12 | 14.56 | 1,418,692 | +0.58(+4.18%) |
Aug 23, 2005 | 14.20 | 14.27 | 13.71 | 13.98 | 367,209 | -0.20(-1.41%) |
Aug 22, 2005 | 14.11 | 14.18 | 13.91 | 14.18 | 214,346 | +0.13(+0.91%) |
Aug 19, 2005 | 13.86 | 14.08 | 13.84 | 14.05 | 136,012 | +0.11(+0.80%) |
Aug 18, 2005 | 13.86 | 14.12 | 13.78 | 13.94 | 247,433 | -0.03(-0.18%) |
Aug 17, 2005 | 13.70 | 14.18 | 13.63 | 13.96 | 260,026 | +0.34(+2.47%) |
Aug 16, 2005 | 14.03 | 14.03 | 13.51 | 13.63 | 455,734 | -0.41(-2.92%) |
Aug 15, 2005 | 13.97 | 14.07 | 13.94 | 14.03 | 492,870 | +0.10(+0.70%) |
Aug 12, 2005 | 14.15 | 14.18 | 13.90 | 13.94 | 648,914 | -0.25(-1.74%) |
Aug 11, 2005 | 13.78 | 14.34 | 13.56 | 14.18 | 863,384 | +0.36(+2.59%) |
Aug 10, 2005 | 13.83 | 14.01 | 13.69 | 13.83 | 611,544 | -0.19(-1.37%) |
Aug 09, 2005 | 14.11 | 14.11 | 13.94 | 14.02 | 185,396 | -0.05(-0.36%) |
Aug 08, 2005 | 14.08 | 14.24 | 13.98 | 14.07 | 240,330 | -0.03(-0.21%) |
Aug 05, 2005 | 14.28 | 14.28 | 14.08 | 14.10 | 195,644 | -0.14(-0.96%) |
Aug 04, 2005 | 14.39 | 14.48 | 14.24 | 14.24 | 265,684 | -0.18(-1.24%) |
Aug 03, 2005 | 14.42 | 14.45 | 14.32 | 14.41 | 281,749 | -0.04(-0.27%) |
Aug 02, 2005 | 14.27 | 14.49 | 14.27 | 14.45 | 396,855 | +0.12(+0.83%) |
Aug 01, 2005 | 14.24 | 14.60 | 14.24 | 14.33 | 412,324 | +0.11(+0.75%) |
Jul 29, 2005 | 14.23 | 14.33 | 14.06 | 14.23 | 248,404 | +0.03(+0.24%) |
Jul 28, 2005 | 13.98 | 14.27 | 13.98 | 14.19 | 400,174 | +0.21(+1.49%) |
Jul 27, 2005 | 13.93 | 14.01 | 13.85 | 13.98 | 418,446 | +0.12(+0.89%) |
Jul 26, 2005 | 13.87 | 14.06 | 13.81 | 13.86 | 439,315 | -0.01(-0.09%) |
Jul 25, 2005 | 13.98 | 14.10 | 13.74 | 13.87 | 268,787 | -0.11(-0.79%) |
Jul 22, 2005 | 13.92 | 14.08 | 13.85 | 13.98 | 485,699 | +0.09(+0.68%) |
Jul 21, 2005 | 14.07 | 14.19 | 13.86 | 13.89 | 442,320 | -0.16(-1.12%) |
Jul 20, 2005 | 13.76 | 14.17 | 13.71 | 14.05 | 686,891 | +0.23(+1.67%) |
Jul 19, 2005 | 14.02 | 14.15 | 13.62 | 13.82 | 1,383,811 | -0.52(-3.60%) |
Jul 18, 2005 | 14.49 | 14.54 | 14.33 | 14.33 | 214,090 | -0.17(-1.20%) |
Jul 15, 2005 | 14.29 | 14.52 | 14.23 | 14.51 | 349,399 | +0.13(+0.92%) |
Jul 14, 2005 | 14.59 | 14.65 | 14.26 | 14.38 | 274,001 | -0.04(-0.30%) |
Jul 13, 2005 | 14.49 | 14.56 | 14.36 | 14.42 | 389,464 | -0.07(-0.47%) |
Jul 12, 2005 | 14.70 | 14.70 | 14.41 | 14.49 | 483,361 | -0.24(-1.65%) |
Jul 11, 2005 | 14.66 | 14.82 | 14.62 | 14.73 | 510,807 | -0.02(-0.14%) |
Jul 08, 2005 | 14.27 | 14.90 | 14.18 | 14.75 | 549,071 | +0.49(+3.47%) |
Jul 07, 2005 | 14.21 | 14.31 | 14.12 | 14.26 | 430,866 | -0.18(-1.27%) |
Jul 06, 2005 | 14.63 | 14.71 | 14.41 | 14.44 | 391,035 | -0.20(-1.34%) |
Jul 05, 2005 | 14.85 | 14.92 | 14.41 | 14.64 | 817,209 | -0.25(-1.69%) |
Jul 01, 2005 | 14.64 | 14.89 | 14.55 | 14.89 | 628,622 | +0.27(+1.87%) |
Jun 30, 2005 | 14.61 | 14.77 | 14.46 | 14.61 | 669,647 | +0.04(+0.26%) |
Jun 29, 2005 | 14.50 | 14.58 | 14.31 | 14.58 | 253,749 | +0.08(+0.53%) |
Jun 28, 2005 | 14.21 | 14.50 | 14.10 | 14.50 | 280,177 | +0.35(+2.50%) |
Jun 27, 2005 | 14.15 | 14.21 | 14.02 | 14.15 | 335,843 | -0.02(-0.12%) |
Jun 24, 2005 | 14.04 | 14.18 | 13.99 | 14.16 | 1,307,623 | +0.13(+0.94%) |
Jun 23, 2005 | 13.97 | 14.10 | 13.93 | 14.03 | 565,070 | +0.03(+0.21%) |
Jun 22, 2005 | 13.86 | 14.07 | 13.77 | 14.00 | 356,318 | +0.12(+0.86%) |
Jun 21, 2005 | 13.80 | 13.92 | 13.64 | 13.88 | 316,192 | +0.16(+1.18%) |
Jun 20, 2005 | 13.57 | 13.85 | 13.51 | 13.72 | 589,148 | +0.15(+1.07%) |
Jun 17, 2005 | 13.44 | 13.60 | 13.37 | 13.57 | 750,704 | +0.13(+0.98%) |
Jun 16, 2005 | 13.30 | 13.45 | 13.22 | 13.44 | 661,512 | +0.12(+0.86%) |
Jun 15, 2005 | 13.19 | 13.34 | 13.11 | 13.33 | 626,680 | +0.13(+1.00%) |
Jun 14, 2005 | 13.06 | 13.22 | 13.06 | 13.19 | 673,038 | +0.11(+0.81%) |
Jun 13, 2005 | 12.79 | 13.16 | 12.79 | 13.09 | 790,049 | +0.30(+2.33%) |
Jun 10, 2005 | 12.89 | 12.89 | 12.73 | 12.79 | 1,711,736 | -0.04(-0.33%) |
Jun 09, 2005 | 12.93 | 12.96 | 12.79 | 12.83 | 437,912 | -0.00(-0.03%) |
Jun 08, 2005 | 13.10 | 13.24 | 12.80 | 12.84 | 516,162 | -0.26(-1.99%) |
Jun 07, 2005 | 13.02 | 13.21 | 12.89 | 13.10 | 638,072 | +0.10(+0.80%) |
Jun 06, 2005 | 12.75 | 13.24 | 12.75 | 12.99 | 657,227 | +0.22(+1.72%) |
Jun 03, 2005 | 12.95 | 12.95 | 12.56 | 12.77 | 640,014 | -0.15(-1.19%) |
Jun 02, 2005 | 13.11 | 13.19 | 12.89 | 12.93 | 485,500 | -0.20(-1.56%) |
Jun 01, 2005 | 13.37 | 13.37 | 13.03 | 13.13 | 483,377 | -0.11(-0.84%) |
May 31, 2005 | 13.40 | 13.47 | 13.16 | 13.24 | 798,409 | -0.19(-1.40%) |
May 27, 2005 | 13.52 | 13.52 | 13.30 | 13.43 | 309,127 | +0.06(+0.41%) |
May 26, 2005 | 13.63 | 13.66 | 13.26 | 13.37 | 1,152,710 | -0.07(-0.51%) |
May 25, 2005 | 14.15 | 14.15 | 13.21 | 13.44 | 1,278,146 | -0.91(-6.36%) |
May 24, 2005 | 14.60 | 14.70 | 14.28 | 14.35 | 312,903 | -0.17(-1.20%) |
May 23, 2005 | 14.21 | 14.57 | 14.16 | 14.53 | 319,757 | +0.25(+1.76%) |
May 20, 2005 | 14.09 | 14.35 | 13.98 | 14.28 | 124,188 | +0.03(+0.24%) |
May 19, 2005 | 14.25 | 14.41 | 14.14 | 14.24 | 120,296 | +0.00(+0.00%) |
May 18, 2005 | 13.59 | 14.25 | 13.59 | 14.24 | 181,784 | +0.61(+4.47%) |
May 17, 2005 | 13.65 | 13.65 | 13.40 | 13.63 | 312,186 | -0.13(-0.96%) |
May 16, 2005 | 13.47 | 13.79 | 13.28 | 13.77 | 258,922 | +0.31(+2.31%) |
May 13, 2005 | 13.51 | 13.74 | 13.35 | 13.45 | 260,481 | -0.11(-0.79%) |
May 12, 2005 | 14.02 | 14.09 | 13.56 | 13.56 | 170,982 | -0.46(-3.25%) |
May 11, 2005 | 13.86 | 14.04 | 13.62 | 14.02 | 200,380 | +0.09(+0.64%) |
May 10, 2005 | 14.17 | 14.35 | 13.87 | 13.93 | 307,727 | -0.42(-2.94%) |
May 09, 2005 | 14.05 | 14.38 | 14.02 | 14.35 | 273,542 | +0.26(+1.81%) |
May 06, 2005 | 14.20 | 14.31 | 14.05 | 14.09 | 155,584 | -0.02(-0.12%) |
May 05, 2005 | 14.07 | 14.18 | 13.94 | 14.11 | 211,156 | -0.03(-0.18%) |
May 04, 2005 | 13.85 | 14.27 | 13.83 | 14.14 | 254,256 | +0.39(+2.85%) |
May 03, 2005 | 13.83 | 13.98 | 13.65 | 13.74 | 154,106 | -0.09(-0.62%) |
May 02, 2005 | 13.67 | 13.98 | 13.67 | 13.83 | 280,081 | +0.09(+0.68%) |
Apr 29, 2005 | 13.41 | 13.76 | 13.40 | 13.74 | 680,790 | +0.31(+2.32%) |
Apr 28, 2005 | 13.55 | 13.64 | 13.26 | 13.43 | 307,921 | -0.27(-1.96%) |
Apr 27, 2005 | 13.28 | 13.73 | 13.18 | 13.69 | 424,836 | +0.35(+2.62%) |
Apr 26, 2005 | 13.99 | 13.99 | 13.34 | 13.34 | 332,051 | -0.64(-4.60%) |
Apr 25, 2005 | 13.55 | 13.99 | 13.55 | 13.99 | 275,505 | +0.57(+4.26%) |
Apr 22, 2005 | 13.96 | 13.96 | 13.26 | 13.42 | 356,829 | -0.50(-3.58%) |
Apr 21, 2005 | 13.64 | 13.94 | 13.59 | 13.92 | 505,919 | +0.32(+2.38%) |
Apr 20, 2005 | 13.73 | 13.87 | 13.51 | 13.59 | 335,921 | -0.20(-1.45%) |
Apr 19, 2005 | 13.60 | 13.83 | 13.51 | 13.79 | 1,082,961 | +0.20(+1.44%) |
Apr 18, 2005 | 13.54 | 13.85 | 13.48 | 13.60 | 1,269,338 | +0.05(+0.38%) |
Apr 15, 2005 | 13.73 | 13.77 | 13.51 | 13.54 | 437,563 | -0.19(-1.40%) |
Apr 14, 2005 | 14.22 | 14.22 | 13.64 | 13.74 | 733,060 | -0.40(-2.81%) |
Apr 13, 2005 | 14.75 | 14.77 | 14.05 | 14.13 | 395,321 | -0.67(-4.52%) |
Apr 12, 2005 | 14.52 | 14.92 | 14.31 | 14.80 | 414,602 | +0.24(+1.64%) |
Apr 11, 2005 | 14.65 | 14.79 | 14.51 | 14.56 | 400,573 | -0.09(-0.58%) |
Apr 08, 2005 | 14.50 | 15.00 | 14.50 | 14.65 | 727,219 | +0.08(+0.53%) |
Apr 07, 2005 | 14.85 | 15.24 | 14.43 | 14.57 | 1,176,827 | -0.86(-5.55%) |
Apr 06, 2005 | 15.32 | 15.69 | 15.32 | 15.43 | 256,029 | +0.07(+0.47%) |
Apr 05, 2005 | 15.66 | 15.75 | 15.28 | 15.36 | 221,469 | -0.27(-1.72%) |
Apr 04, 2005 | 15.45 | 15.65 | 15.13 | 15.62 | 131,471 | +0.23(+1.50%) |
Apr 01, 2005 | 15.73 | 15.90 | 15.24 | 15.39 | 225,147 | -0.30(-1.93%) |
Mar 31, 2005 | 16.03 | 16.14 | 15.58 | 15.70 | 258,199 | -0.31(-1.92%) |
Mar 30, 2005 | 15.77 | 16.23 | 15.70 | 16.00 | 390,362 | +0.35(+2.21%) |
Mar 29, 2005 | 15.84 | 16.07 | 15.61 | 15.66 | 246,696 | -0.16(-1.00%) |
Mar 28, 2005 | 16.01 | 16.09 | 15.79 | 15.82 | 414,102 | -0.09(-0.56%) |
Mar 24, 2005 | 15.88 | 16.03 | 15.77 | 15.91 | 272,603 | +0.16(+1.00%) |
Mar 23, 2005 | 15.73 | 15.89 | 15.73 | 15.75 | 288,066 | -0.09(-0.54%) |
Mar 22, 2005 | 15.93 | 16.14 | 15.71 | 15.83 | 171,775 | +0.04(+0.24%) |
Mar 21, 2005 | 15.45 | 15.84 | 15.39 | 15.80 | 229,902 | +0.13(+0.82%) |
Mar 18, 2005 | 16.14 | 16.17 | 15.06 | 15.67 | 1,113,238 | -0.47(-2.91%) |
Mar 17, 2005 | 16.37 | 16.37 | 16.00 | 16.14 | 415,010 | -0.07(-0.45%) |
Mar 16, 2005 | 16.26 | 16.46 | 16.20 | 16.21 | 432,886 | -0.11(-0.68%) |
Mar 15, 2005 | 16.84 | 16.84 | 16.25 | 16.32 | 233,709 | -0.34(-2.05%) |
Mar 14, 2005 | 16.78 | 16.95 | 16.60 | 16.66 | 248,272 | -0.05(-0.29%) |
Mar 11, 2005 | 16.50 | 16.84 | 16.42 | 16.71 | 244,824 | +0.10(+0.63%) |
Mar 10, 2005 | 16.56 | 16.89 | 16.52 | 16.61 | 236,329 | -0.08(-0.49%) |
Mar 09, 2005 | 16.70 | 16.84 | 16.61 | 16.69 | 168,721 | -0.13(-0.79%) |
Mar 08, 2005 | 16.97 | 17.05 | 16.58 | 16.82 | 187,582 | -0.10(-0.58%) |
Mar 07, 2005 | 16.95 | 17.04 | 16.80 | 16.92 | 193,927 | -0.13(-0.78%) |
Mar 04, 2005 | 17.05 | 17.05 | 16.78 | 17.05 | 210,834 | +0.17(+1.04%) |
Mar 03, 2005 | 17.13 | 17.13 | 16.79 | 16.87 | 111,043 | -0.15(-0.85%) |
Mar 02, 2005 | 17.03 | 17.31 | 17.01 | 17.02 | 242,216 | -0.19(-1.13%) |
Mar 01, 2005 | 17.01 | 17.23 | 16.95 | 17.21 | 224,584 | +0.16(+0.96%) |
Feb 28, 2005 | 17.05 | 17.05 | 16.37 | 17.05 | 234,558 | -0.15(-0.87%) |
Feb 25, 2005 | 16.55 | 17.22 | 16.54 | 17.20 | 191,654 | +0.58(+3.49%) |
Feb 24, 2005 | 16.31 | 16.62 | 16.18 | 16.62 | 209,471 | +0.41(+2.53%) |
Feb 23, 2005 | 16.41 | 16.49 | 16.19 | 16.21 | 308,092 | +0.00(+0.00%) |
Feb 22, 2005 | 16.23 | 16.78 | 16.21 | 16.21 | 241,398 | -0.33(-2.01%) |
Feb 18, 2005 | 16.42 | 16.60 | 16.18 | 16.54 | 305,001 | +0.12(+0.75%) |
Feb 17, 2005 | 16.84 | 16.91 | 16.35 | 16.42 | 187,010 | -0.45(-2.68%) |
Feb 16, 2005 | 16.75 | 16.99 | 16.74 | 16.87 | 208,156 | +0.03(+0.18%) |
Feb 15, 2005 | 16.56 | 16.87 | 16.38 | 16.84 | 187,669 | +0.25(+1.49%) |
Feb 14, 2005 | 16.33 | 16.60 | 16.12 | 16.59 | 141,423 | +0.15(+0.91%) |
Feb 11, 2005 | 16.24 | 16.63 | 16.10 | 16.44 | 178,226 | +0.14(+0.89%) |
Feb 10, 2005 | 16.24 | 16.45 | 16.21 | 16.30 | 151,828 | +0.05(+0.29%) |
Feb 09, 2005 | 16.69 | 16.70 | 16.20 | 16.25 | 205,144 | -0.38(-2.28%) |
Feb 08, 2005 | 16.20 | 16.66 | 16.20 | 16.63 | 223,247 | +0.33(+2.01%) |
Feb 07, 2005 | 16.17 | 16.51 | 16.17 | 16.30 | 355,978 | -0.11(-0.65%) |
Feb 04, 2005 | 16.21 | 16.41 | 16.06 | 16.41 | 253,219 | +0.11(+0.65%) |
Feb 03, 2005 | 16.29 | 16.32 | 16.00 | 16.30 | 276,640 | +0.11(+0.66%) |
Feb 02, 2005 | 16.12 | 16.24 | 15.91 | 16.20 | 412,601 | +0.05(+0.29%) |
Feb 01, 2005 | 15.97 | 16.23 | 15.84 | 16.15 | 328,309 | +0.11(+0.66%) |
Jan 31, 2005 | 15.94 | 16.18 | 15.88 | 16.04 | 234,745 | +0.18(+1.13%) |
Jan 28, 2005 | 15.90 | 15.90 | 15.45 | 15.86 | 490,982 | +0.04(+0.27%) |
Jan 27, 2005 | 15.74 | 16.07 | 15.71 | 15.82 | 218,612 | -0.12(-0.72%) |
Jan 26, 2005 | 15.64 | 16.03 | 15.54 | 15.94 | 342,648 | +0.21(+1.36%) |
Jan 25, 2005 | 15.79 | 15.94 | 15.59 | 15.72 | 304,513 | +0.01(+0.05%) |
Jan 24, 2005 | 15.87 | 15.87 | 15.62 | 15.71 | 225,832 | -0.15(-0.94%) |
Jan 21, 2005 | 15.84 | 16.16 | 15.62 | 15.86 | 467,441 | +0.01(+0.08%) |
Jan 20, 2005 | 16.07 | 16.08 | 15.73 | 15.85 | 223,454 | -0.26(-1.64%) |
Jan 19, 2005 | 16.32 | 16.65 | 16.11 | 16.12 | 225,856 | -0.27(-1.67%) |
Jan 18, 2005 | 16.22 | 16.47 | 15.86 | 16.39 | 245,418 | +0.05(+0.29%) |
Jan 14, 2005 | 16.26 | 16.35 | 16.11 | 16.34 | 218,005 | +0.13(+0.83%) |
Jan 13, 2005 | 16.38 | 16.58 | 16.16 | 16.21 | 229,749 | -0.24(-1.46%) |
Jan 12, 2005 | 16.19 | 16.56 | 15.96 | 16.45 | 338,515 | +0.21(+1.29%) |
Jan 11, 2005 | 16.33 | 16.55 | 16.07 | 16.24 | 263,120 | -0.18(-1.12%) |
Jan 10, 2005 | 16.27 | 16.74 | 16.22 | 16.42 | 392,713 | +0.01(+0.05%) |
Jan 07, 2005 | 16.52 | 16.66 | 16.09 | 16.41 | 314,114 | -0.21(-1.28%) |
Jan 06, 2005 | 16.53 | 16.72 | 16.34 | 16.63 | 226,407 | +0.24(+1.48%) |
Jan 05, 2005 | 16.52 | 16.84 | 16.35 | 16.38 | 345,099 | -0.17(-1.00%) |
Jan 04, 2005 | 17.00 | 17.13 | 16.52 | 16.55 | 388,615 | -0.35(-2.07%) |
Jan 03, 2005 | 17.15 | 17.15 | 16.64 | 16.90 | 369,904 | -0.18(-1.07%) |
Dec 31, 2004 | 17.22 | 17.27 | 17.07 | 17.08 | 164,426 | -0.17(-0.96%) |
Dec 30, 2004 | 17.22 | 17.38 | 17.11 | 17.25 | 205,475 | +0.06(+0.32%) |
Dec 29, 2004 | 17.22 | 17.25 | 16.87 | 17.19 | 296,719 | -0.01(-0.07%) |
Dec 28, 2004 | 16.67 | 17.21 | 16.66 | 17.21 | 401,333 | +0.50(+2.99%) |
Dec 27, 2004 | 16.98 | 17.10 | 16.50 | 16.71 | 117,749 | -0.19(-1.14%) |
Dec 23, 2004 | 16.90 | 17.08 | 16.79 | 16.90 | 104,144 | -0.01(-0.08%) |
Dec 22, 2004 | 16.83 | 17.05 | 16.64 | 16.91 | 133,464 | +0.09(+0.56%) |
Dec 21, 2004 | 16.77 | 16.91 | 16.54 | 16.82 | 173,809 | +0.30(+1.81%) |
Dec 20, 2004 | 16.47 | 16.73 | 16.42 | 16.52 | 163,254 | -0.08(-0.46%) |
Dec 17, 2004 | 16.54 | 16.77 | 16.46 | 16.60 | 285,460 | -0.04(-0.26%) |
Dec 16, 2004 | 16.84 | 16.84 | 16.45 | 16.64 | 172,167 | -0.30(-1.79%) |
Dec 15, 2004 | 16.75 | 16.94 | 16.56 | 16.94 | 253,794 | +0.11(+0.63%) |
Dec 14, 2004 | 16.22 | 16.90 | 16.22 | 16.84 | 379,988 | +0.46(+2.78%) |
Dec 13, 2004 | 16.35 | 16.41 | 16.09 | 16.38 | 480,145 | -0.05(-0.29%) |
Dec 10, 2004 | 15.65 | 16.65 | 15.65 | 16.43 | 443,554 | +0.46(+2.91%) |
Dec 09, 2004 | 15.79 | 16.29 | 15.19 | 15.96 | 1,002,746 | -0.06(-0.40%) |
Dec 08, 2004 | 15.89 | 16.12 | 15.61 | 16.03 | 225,178 | +0.42(+2.71%) |
Dec 07, 2004 | 15.94 | 15.95 | 15.35 | 15.60 | 408,604 | -0.17(-1.08%) |
Dec 06, 2004 | 16.54 | 16.54 | 15.77 | 15.77 | 335,421 | -0.60(-3.65%) |
Dec 03, 2004 | 16.46 | 16.55 | 16.29 | 16.37 | 238,313 | +0.08(+0.50%) |
Dec 02, 2004 | 16.54 | 16.59 | 16.29 | 16.29 | 266,460 | -0.29(-1.77%) |
Dec 01, 2004 | 16.32 | 16.76 | 16.04 | 16.58 | 295,311 | +0.36(+2.21%) |
Nov 30, 2004 | 15.95 | 16.25 | 15.83 | 16.23 | 197,969 | +0.00(+0.00%) |
Nov 29, 2004 | 16.20 | 16.40 | 15.92 | 16.23 | 271,621 | +0.04(+0.26%) |
Nov 26, 2004 | 16.35 | 16.35 | 16.18 | 16.18 | 102,972 | -0.06(-0.39%) |
Nov 24, 2004 | 16.10 | 16.45 | 16.10 | 16.25 | 103,441 | -0.04(-0.24%) |
Nov 23, 2004 | 16.08 | 16.34 | 15.88 | 16.29 | 200,080 | +0.30(+1.89%) |
Nov 22, 2004 | 15.73 | 16.06 | 15.66 | 15.98 | 211,339 | +0.21(+1.32%) |
Nov 19, 2004 | 15.96 | 16.09 | 15.73 | 15.77 | 127,600 | -0.35(-2.17%) |
Nov 18, 2004 | 15.95 | 16.19 | 15.87 | 16.12 | 89,133 | -0.02(-0.11%) |
Nov 17, 2004 | 15.99 | 16.20 | 15.78 | 16.14 | 155,513 | +0.29(+1.86%) |
Nov 16, 2004 | 16.14 | 16.24 | 15.85 | 15.85 | 158,562 | -0.39(-2.39%) |
Nov 15, 2004 | 16.01 | 16.35 | 15.91 | 16.23 | 201,722 | -0.01(-0.08%) |
Nov 12, 2004 | 16.26 | 16.26 | 15.95 | 16.25 | 173,340 | -0.01(-0.05%) |
Nov 11, 2004 | 15.91 | 16.29 | 15.90 | 16.26 | 167,476 | +0.28(+1.76%) |
Nov 10, 2004 | 16.03 | 16.15 | 15.76 | 15.97 | 167,710 | -0.11(-0.69%) |
Nov 09, 2004 | 15.60 | 16.09 | 15.60 | 16.09 | 145,193 | +0.35(+2.19%) |
Nov 08, 2004 | 15.86 | 16.00 | 15.65 | 15.74 | 231,745 | -0.04(-0.27%) |
Nov 05, 2004 | 15.73 | 16.00 | 15.68 | 15.78 | 350,668 | +0.06(+0.41%) |
Nov 04, 2004 | 15.45 | 15.73 | 15.24 | 15.72 | 378,346 | +0.26(+1.71%) |
Nov 03, 2004 | 15.09 | 15.53 | 14.94 | 15.45 | 416,345 | +0.51(+3.42%) |
Nov 02, 2004 | 14.80 | 15.19 | 14.79 | 14.94 | 206,413 | +0.05(+0.34%) |
Nov 01, 2004 | 15.03 | 15.03 | 14.76 | 14.89 | 311,731 | -0.04(-0.26%) |
Oct 29, 2004 | 15.03 | 15.05 | 14.83 | 14.93 | 130,650 | +0.03(+0.17%) |
Oct 28, 2004 | 14.77 | 15.16 | 14.77 | 14.90 | 273,966 | -0.22(-1.47%) |
Oct 27, 2004 | 14.48 | 15.13 | 14.34 | 15.13 | 349,729 | +0.69(+4.81%) |
Oct 26, 2004 | 14.42 | 14.47 | 14.09 | 14.43 | 261,065 | +0.00(+0.01%) |
Oct 25, 2004 | 14.32 | 14.48 | 14.16 | 14.43 | 200,783 | +0.06(+0.39%) |
Oct 22, 2004 | 14.61 | 14.71 | 14.29 | 14.38 | 227,289 | -0.15(-1.06%) |
Oct 21, 2004 | 14.69 | 14.70 | 14.29 | 14.53 | 270,448 | -0.16(-1.10%) |
Oct 20, 2004 | 14.55 | 14.94 | 14.50 | 14.69 | 155,748 | -0.05(-0.32%) |
Oct 19, 2004 | 15.03 | 15.21 | 14.62 | 14.74 | 303,990 | -0.18(-1.23%) |
Oct 18, 2004 | 14.88 | 14.99 | 14.56 | 14.92 | 319,236 | +0.02(+0.11%) |
Oct 15, 2004 | 14.86 | 15.11 | 14.83 | 14.90 | 422,443 | +0.00(+0.00%) |
Oct 14, 2004 | 15.24 | 15.24 | 14.88 | 14.90 | 278,188 | -0.26(-1.71%) |
Oct 13, 2004 | 15.45 | 15.49 | 15.03 | 15.16 | 325,335 | -0.20(-1.33%) |
Oct 12, 2004 | 15.35 | 15.52 | 15.20 | 15.37 | 638,239 | -0.05(-0.33%) |
Oct 11, 2004 | 15.18 | 15.42 | 15.07 | 15.42 | 402,975 | +0.17(+1.15%) |
Oct 08, 2004 | 14.97 | 15.28 | 14.97 | 15.25 | 345,273 | +0.07(+0.45%) |
Oct 07, 2004 | 15.10 | 15.23 | 15.06 | 15.18 | 248,399 | -0.18(-1.19%) |
Oct 06, 2004 | 15.07 | 15.36 | 14.99 | 15.36 | 220,956 | +0.21(+1.41%) |
Oct 05, 2004 | 15.11 | 15.24 | 15.09 | 15.15 | 244,881 | -0.10(-0.64%) |
Oct 04, 2004 | 14.91 | 15.26 | 14.90 | 15.25 | 513,218 | +0.22(+1.45%) |