Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.75 | 15.75 | 15.31 | 15.39 | 37,220 | -0.32(-2.05%) |
Sep 29, 2005 | 15.50 | 15.89 | 15.20 | 15.71 | 45,833 | +0.34(+2.19%) |
Sep 28, 2005 | 15.67 | 15.68 | 15.16 | 15.37 | 19,739 | -0.16(-1.01%) |
Sep 27, 2005 | 15.45 | 15.60 | 15.23 | 15.53 | 20,825 | +0.09(+0.56%) |
Sep 26, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 22,385 | +0.28(+1.84%) |
Sep 23, 2005 | 15.17 | 15.25 | 15.02 | 15.17 | 29,504 | +0.04(+0.24%) |
Sep 22, 2005 | 15.13 | 15.40 | 15.13 | 15.13 | 28,513 | -0.13(-0.84%) |
Sep 21, 2005 | 15.96 | 15.96 | 15.26 | 15.26 | 45,787 | -0.64(-4.05%) |
Sep 20, 2005 | 16.63 | 16.88 | 15.81 | 15.90 | 38,526 | -0.56(-3.39%) |
Sep 19, 2005 | 16.65 | 16.95 | 16.34 | 16.46 | 81,117 | -0.57(-3.36%) |
Sep 16, 2005 | 15.12 | 17.13 | 15.12 | 17.03 | 159,514 | +2.13(+14.30%) |
Sep 15, 2005 | 15.42 | 15.82 | 14.84 | 14.90 | 108,301 | -0.41(-2.66%) |
Sep 14, 2005 | 16.07 | 16.31 | 15.27 | 15.31 | 87,683 | -0.72(-4.51%) |
Sep 13, 2005 | 16.51 | 16.51 | 15.75 | 16.03 | 67,375 | -0.59(-3.57%) |
Sep 12, 2005 | 17.23 | 17.26 | 16.28 | 16.63 | 66,764 | -0.43(-2.52%) |
Sep 09, 2005 | 17.20 | 17.49 | 16.59 | 17.05 | 96,144 | -0.34(-1.93%) |
Sep 08, 2005 | 17.73 | 17.78 | 17.26 | 17.39 | 38,227 | -0.34(-1.94%) |
Sep 07, 2005 | 17.34 | 17.75 | 17.29 | 17.73 | 52,359 | +0.26(+1.51%) |
Sep 06, 2005 | 17.06 | 17.51 | 17.06 | 17.47 | 46,384 | +0.52(+3.08%) |
Sep 02, 2005 | 16.58 | 17.02 | 16.56 | 16.95 | 21,856 | +0.11(+0.68%) |
Sep 01, 2005 | 16.45 | 17.06 | 16.44 | 16.83 | 26,981 | +0.39(+2.35%) |
Aug 31, 2005 | 15.72 | 16.45 | 15.70 | 16.45 | 19,901 | +0.64(+4.07%) |
Aug 30, 2005 | 16.03 | 16.03 | 15.72 | 15.80 | 9,899 | -0.32(-2.00%) |
Aug 29, 2005 | 15.60 | 16.17 | 15.56 | 16.12 | 13,366 | +0.45(+2.87%) |
Aug 26, 2005 | 15.91 | 16.27 | 15.59 | 15.67 | 46,589 | -0.35(-2.19%) |
Aug 25, 2005 | 16.10 | 16.35 | 15.80 | 16.02 | 25,852 | -0.09(-0.58%) |
Aug 24, 2005 | 15.73 | 16.32 | 15.58 | 16.12 | 56,779 | +0.41(+2.59%) |
Aug 23, 2005 | 16.47 | 16.53 | 15.70 | 15.71 | 29,130 | -0.69(-4.23%) |
Aug 22, 2005 | 16.15 | 16.50 | 16.11 | 16.40 | 22,375 | +0.31(+1.96%) |
Aug 19, 2005 | 15.36 | 16.56 | 15.36 | 16.09 | 37,885 | +0.64(+4.17%) |
Aug 18, 2005 | 15.11 | 15.56 | 14.95 | 15.45 | 19,824 | +0.37(+2.47%) |
Aug 17, 2005 | 15.27 | 15.27 | 14.87 | 15.07 | 6,753 | -0.19(-1.26%) |
Aug 16, 2005 | 15.40 | 15.55 | 15.12 | 15.27 | 17,212 | -0.29(-1.84%) |
Aug 15, 2005 | 15.37 | 15.55 | 14.84 | 15.55 | 23,794 | +0.39(+2.55%) |
Aug 12, 2005 | 15.46 | 15.50 | 14.85 | 15.17 | 25,494 | -0.40(-2.57%) |
Aug 11, 2005 | 15.33 | 15.60 | 15.25 | 15.57 | 9,506 | +0.32(+2.11%) |
Aug 10, 2005 | 15.89 | 15.89 | 15.25 | 15.25 | 11,417 | -0.37(-2.38%) |
Aug 09, 2005 | 15.73 | 16.08 | 15.60 | 15.62 | 5,542 | +0.03(+0.18%) |
Aug 08, 2005 | 15.76 | 15.86 | 15.52 | 15.59 | 17,346 | +0.10(+0.65%) |
Aug 05, 2005 | 16.45 | 16.45 | 15.39 | 15.49 | 19,012 | -0.74(-4.54%) |
Aug 04, 2005 | 17.22 | 17.39 | 16.07 | 16.22 | 8,516 | -1.12(-6.47%) |
Aug 03, 2005 | 17.62 | 17.63 | 17.32 | 17.35 | 9,017 | -0.52(-2.92%) |
Aug 02, 2005 | 17.35 | 17.87 | 17.34 | 17.87 | 24,863 | +0.45(+2.59%) |
Aug 01, 2005 | 17.43 | 17.73 | 17.42 | 17.42 | 12,190 | +0.06(+0.33%) |
Jul 29, 2005 | 17.88 | 17.88 | 16.99 | 17.36 | 36,027 | -0.43(-2.41%) |
Jul 28, 2005 | 17.73 | 17.83 | 17.36 | 17.79 | 30,907 | +0.06(+0.32%) |
Jul 27, 2005 | 17.71 | 17.83 | 17.35 | 17.73 | 40,134 | -0.19(-1.08%) |
Jul 26, 2005 | 17.38 | 17.93 | 17.18 | 17.93 | 81,414 | +0.55(+3.17%) |
Jul 25, 2005 | 17.40 | 17.58 | 17.20 | 17.38 | 47,722 | -0.05(-0.27%) |
Jul 22, 2005 | 15.88 | 17.43 | 15.88 | 17.42 | 64,004 | +1.09(+6.68%) |
Jul 21, 2005 | 16.40 | 16.58 | 16.33 | 16.33 | 36,147 | +0.07(+0.44%) |
Jul 20, 2005 | 15.61 | 16.36 | 15.60 | 16.26 | 11,561 | +0.45(+2.85%) |
Jul 19, 2005 | 15.75 | 15.88 | 15.49 | 15.81 | 9,469 | +0.25(+1.61%) |
Jul 18, 2005 | 15.32 | 15.64 | 15.27 | 15.56 | 12,481 | +0.30(+1.97%) |
Jul 15, 2005 | 15.05 | 15.53 | 15.05 | 15.26 | 16,858 | +0.13(+0.85%) |
Jul 14, 2005 | 15.64 | 15.71 | 15.13 | 15.13 | 17,703 | -0.28(-1.81%) |
Jul 13, 2005 | 15.51 | 15.70 | 15.37 | 15.41 | 12,833 | -0.23(-1.46%) |
Jul 12, 2005 | 15.27 | 15.73 | 15.27 | 15.64 | 18,918 | +0.15(+0.97%) |
Jul 11, 2005 | 15.34 | 15.55 | 15.20 | 15.49 | 22,825 | +0.15(+0.98%) |
Jul 08, 2005 | 15.12 | 15.34 | 15.12 | 15.34 | 24,552 | +0.09(+0.61%) |
Jul 07, 2005 | 15.12 | 15.30 | 15.10 | 15.25 | 13,920 | -0.04(-0.23%) |
Jul 06, 2005 | 15.35 | 15.36 | 15.15 | 15.28 | 23,983 | -0.11(-0.70%) |
Jul 05, 2005 | 15.96 | 16.41 | 15.14 | 15.39 | 75,097 | -0.39(-2.49%) |
Jul 01, 2005 | 15.87 | 16.02 | 15.75 | 15.78 | 33,003 | -0.19(-1.21%) |
Jun 30, 2005 | 15.53 | 16.12 | 15.53 | 15.97 | 48,607 | +0.60(+3.91%) |
Jun 29, 2005 | 15.43 | 15.65 | 15.08 | 15.37 | 34,596 | -0.26(-1.65%) |
Jun 28, 2005 | 15.05 | 15.64 | 15.05 | 15.63 | 38,744 | +0.58(+3.85%) |
Jun 27, 2005 | 14.92 | 15.15 | 14.92 | 15.05 | 17,884 | -0.02(-0.14%) |
Jun 24, 2005 | 14.98 | 15.21 | 14.84 | 15.07 | 141,212 | -0.01(-0.09%) |
Jun 23, 2005 | 15.37 | 15.52 | 14.99 | 15.09 | 12,209 | -0.28(-1.81%) |
Jun 22, 2005 | 15.63 | 15.66 | 15.15 | 15.37 | 12,802 | -0.20(-1.29%) |
Jun 21, 2005 | 15.30 | 15.65 | 15.21 | 15.57 | 13,981 | +0.05(+0.32%) |
Jun 20, 2005 | 15.40 | 15.66 | 15.27 | 15.52 | 10,980 | +0.20(+1.31%) |
Jun 17, 2005 | 15.46 | 15.73 | 15.07 | 15.32 | 59,487 | -0.22(-1.43%) |
Jun 16, 2005 | 15.23 | 15.57 | 15.04 | 15.54 | 12,804 | +0.45(+2.99%) |
Jun 15, 2005 | 14.98 | 15.09 | 14.95 | 15.09 | 41,656 | +0.09(+0.62%) |
Jun 14, 2005 | 14.88 | 15.09 | 14.87 | 14.99 | 26,500 | +0.10(+0.67%) |
Jun 13, 2005 | 14.90 | 15.02 | 14.86 | 14.89 | 32,900 | +0.09(+0.63%) |
Jun 10, 2005 | 14.80 | 14.89 | 14.80 | 14.80 | 34,846 | +0.01(+0.05%) |
Jun 09, 2005 | 14.67 | 14.80 | 14.60 | 14.79 | 9,102 | +0.12(+0.83%) |
Jun 08, 2005 | 14.56 | 14.88 | 14.56 | 14.67 | 33,668 | -0.10(-0.68%) |
Jun 07, 2005 | 14.64 | 14.95 | 14.64 | 14.77 | 30,164 | +0.31(+2.12%) |
Jun 06, 2005 | 14.67 | 14.67 | 14.36 | 14.47 | 10,401 | -0.21(-1.41%) |
Jun 03, 2005 | 14.47 | 14.92 | 14.38 | 14.67 | 13,058 | +0.03(+0.20%) |
Jun 02, 2005 | 14.71 | 15.02 | 14.64 | 14.64 | 8,497 | -0.26(-1.73%) |
Jun 01, 2005 | 14.54 | 15.01 | 14.49 | 14.90 | 24,431 | +0.31(+2.16%) |
May 31, 2005 | 14.97 | 15.02 | 14.42 | 14.59 | 21,982 | -0.29(-1.92%) |
May 27, 2005 | 14.96 | 14.96 | 14.43 | 14.87 | 17,140 | +0.24(+1.61%) |
May 26, 2005 | 14.22 | 14.72 | 14.21 | 14.64 | 44,141 | +0.33(+2.30%) |
May 25, 2005 | 14.55 | 14.62 | 14.16 | 14.31 | 41,534 | -0.41(-2.77%) |
May 24, 2005 | 14.88 | 14.88 | 14.62 | 14.72 | 5,733 | -0.04(-0.24%) |
May 23, 2005 | 14.36 | 14.94 | 14.36 | 14.75 | 42,198 | +0.11(+0.78%) |
May 20, 2005 | 14.45 | 14.74 | 14.20 | 14.64 | 10,819 | +0.03(+0.20%) |
May 19, 2005 | 14.95 | 15.02 | 14.37 | 14.61 | 41,825 | -0.30(-2.01%) |
May 18, 2005 | 14.27 | 15.08 | 14.18 | 14.91 | 43,352 | +0.74(+5.25%) |
May 17, 2005 | 14.04 | 14.47 | 13.94 | 14.17 | 18,965 | +0.12(+0.87%) |
May 16, 2005 | 13.94 | 14.04 | 13.65 | 14.04 | 26,830 | +0.27(+1.97%) |
May 13, 2005 | 14.58 | 14.58 | 13.59 | 13.77 | 118,919 | -0.62(-4.27%) |
May 12, 2005 | 14.65 | 15.02 | 14.39 | 14.39 | 68,695 | -0.15(-1.03%) |
May 11, 2005 | 14.59 | 14.87 | 14.42 | 14.54 | 73,068 | -0.13(-0.88%) |
May 10, 2005 | 15.02 | 15.02 | 14.50 | 14.67 | 118,905 | -0.32(-2.15%) |
May 09, 2005 | 14.92 | 15.02 | 14.79 | 14.99 | 13,330 | +0.08(+0.53%) |
May 06, 2005 | 14.17 | 15.33 | 13.90 | 14.91 | 96,955 | +0.81(+5.73%) |
May 05, 2005 | 13.57 | 14.13 | 13.57 | 14.10 | 72,317 | +0.14(+1.02%) |
May 04, 2005 | 13.97 | 14.00 | 13.66 | 13.96 | 40,077 | +0.24(+1.72%) |
May 03, 2005 | 13.76 | 13.90 | 13.59 | 13.72 | 78,918 | +0.02(+0.16%) |
May 02, 2005 | 13.63 | 13.76 | 13.59 | 13.70 | 22,887 | +0.06(+0.47%) |
Apr 29, 2005 | 13.94 | 13.94 | 13.32 | 13.64 | 28,992 | -0.28(-2.00%) |
Apr 28, 2005 | 13.93 | 14.11 | 13.92 | 13.92 | 16,994 | -0.19(-1.32%) |
Apr 27, 2005 | 13.95 | 14.34 | 13.39 | 14.10 | 13,598 | +0.09(+0.61%) |
Apr 26, 2005 | 14.31 | 14.38 | 13.88 | 14.02 | 13,125 | -0.30(-2.10%) |
Apr 25, 2005 | 14.85 | 14.85 | 14.22 | 14.32 | 27,920 | -0.31(-2.10%) |
Apr 22, 2005 | 14.93 | 14.93 | 14.33 | 14.62 | 35,870 | -0.16(-1.11%) |
Apr 21, 2005 | 14.57 | 14.84 | 14.22 | 14.79 | 19,838 | +0.43(+2.99%) |
Apr 20, 2005 | 14.38 | 14.61 | 14.17 | 14.36 | 24,506 | -0.44(-2.99%) |
Apr 19, 2005 | 14.40 | 14.88 | 14.34 | 14.80 | 39,882 | +0.46(+3.24%) |
Apr 18, 2005 | 14.24 | 14.37 | 14.21 | 14.34 | 25,021 | +0.09(+0.60%) |
Apr 15, 2005 | 14.32 | 14.37 | 14.18 | 14.25 | 20,803 | -0.08(-0.55%) |
Apr 14, 2005 | 14.19 | 14.34 | 14.17 | 14.33 | 21,688 | +0.05(+0.35%) |
Apr 13, 2005 | 14.63 | 14.63 | 14.23 | 14.28 | 18,792 | -0.19(-1.33%) |
Apr 12, 2005 | 14.22 | 14.59 | 14.12 | 14.47 | 30,155 | +0.21(+1.50%) |
Apr 11, 2005 | 14.60 | 14.60 | 14.26 | 14.26 | 18,884 | -0.34(-2.30%) |
Apr 08, 2005 | 14.98 | 14.98 | 14.59 | 14.59 | 14,618 | -0.09(-0.58%) |
Apr 07, 2005 | 14.79 | 14.94 | 14.55 | 14.68 | 24,646 | +0.09(+0.64%) |
Apr 06, 2005 | 14.89 | 14.89 | 14.59 | 14.59 | 19,838 | -0.09(-0.58%) |
Apr 05, 2005 | 14.55 | 14.94 | 14.48 | 14.67 | 27,300 | +0.02(+0.15%) |
Apr 04, 2005 | 14.56 | 14.80 | 14.52 | 14.65 | 14,327 | +0.07(+0.49%) |
Apr 01, 2005 | 15.12 | 15.12 | 14.52 | 14.58 | 31,237 | -0.40(-2.67%) |
Mar 31, 2005 | 15.05 | 15.05 | 14.67 | 14.98 | 54,422 | +0.07(+0.48%) |
Mar 30, 2005 | 14.87 | 15.12 | 14.69 | 14.91 | 62,554 | +0.40(+2.79%) |
Mar 29, 2005 | 15.12 | 15.12 | 14.49 | 14.51 | 46,820 | -0.47(-3.13%) |
Mar 28, 2005 | 15.07 | 15.13 | 14.72 | 14.97 | 39,150 | +0.13(+0.87%) |
Mar 24, 2005 | 15.04 | 15.04 | 14.71 | 14.84 | 8,501 | +0.03(+0.19%) |
Mar 23, 2005 | 14.84 | 15.00 | 14.75 | 14.82 | 11,527 | -0.06(-0.39%) |
Mar 22, 2005 | 15.01 | 15.22 | 14.87 | 14.87 | 16,696 | -0.14(-0.90%) |
Mar 21, 2005 | 15.02 | 15.12 | 15.01 | 15.01 | 12,630 | -0.20(-1.32%) |
Mar 18, 2005 | 15.30 | 15.30 | 15.02 | 15.21 | 68,247 | -0.04(-0.23%) |
Mar 17, 2005 | 15.23 | 15.26 | 15.09 | 15.25 | 26,829 | +0.16(+1.04%) |
Mar 16, 2005 | 15.10 | 15.23 | 15.09 | 15.09 | 12,826 | -0.06(-0.42%) |
Mar 15, 2005 | 15.30 | 15.32 | 15.15 | 15.15 | 9,231 | -0.08(-0.52%) |
Mar 14, 2005 | 15.35 | 15.35 | 15.09 | 15.23 | 18,382 | +0.14(+0.95%) |
Mar 11, 2005 | 15.09 | 15.20 | 15.09 | 15.09 | 22,181 | -0.11(-0.71%) |
Mar 10, 2005 | 15.10 | 15.45 | 15.10 | 15.20 | 21,842 | +0.03(+0.19%) |
Mar 09, 2005 | 15.02 | 15.30 | 15.02 | 15.17 | 8,722 | +0.01(+0.05%) |
Mar 08, 2005 | 15.20 | 15.30 | 15.16 | 15.16 | 40,933 | -0.04(-0.28%) |
Mar 07, 2005 | 15.02 | 15.30 | 15.02 | 15.20 | 19,490 | -0.07(-0.47%) |
Mar 04, 2005 | 14.79 | 15.30 | 14.69 | 15.27 | 10,246 | +0.41(+2.74%) |
Mar 03, 2005 | 14.87 | 14.87 | 14.57 | 14.87 | 17,659 | +0.09(+0.58%) |
Mar 02, 2005 | 14.47 | 14.93 | 14.47 | 14.78 | 27,851 | +0.19(+1.32%) |
Mar 01, 2005 | 14.79 | 14.89 | 14.39 | 14.59 | 8,848 | +0.20(+1.39%) |
Feb 28, 2005 | 14.97 | 14.97 | 14.27 | 14.39 | 26,766 | -0.57(-3.82%) |
Feb 25, 2005 | 14.28 | 14.96 | 14.02 | 14.96 | 20,067 | +0.66(+4.60%) |
Feb 24, 2005 | 14.17 | 14.30 | 13.91 | 14.30 | 13,739 | +0.41(+2.93%) |
Feb 23, 2005 | 13.80 | 14.41 | 13.78 | 13.89 | 65,543 | +0.06(+0.41%) |
Feb 22, 2005 | 14.67 | 14.84 | 13.82 | 13.84 | 50,313 | -0.85(-5.79%) |
Feb 18, 2005 | 15.36 | 15.36 | 14.67 | 14.69 | 16,536 | -0.34(-2.28%) |
Feb 17, 2005 | 15.38 | 15.65 | 15.03 | 15.03 | 51,194 | -0.30(-1.96%) |
Feb 16, 2005 | 15.23 | 15.66 | 15.23 | 15.33 | 7,452 | +0.09(+0.56%) |
Feb 15, 2005 | 15.44 | 15.75 | 15.25 | 15.25 | 8,478 | -0.44(-2.78%) |
Feb 14, 2005 | 15.73 | 15.99 | 15.66 | 15.68 | 7,287 | -0.41(-2.53%) |
Feb 11, 2005 | 15.19 | 16.09 | 15.19 | 16.09 | 10,212 | +0.51(+3.31%) |
Feb 10, 2005 | 15.37 | 15.70 | 15.05 | 15.57 | 25,383 | +0.56(+3.71%) |
Feb 09, 2005 | 15.66 | 15.85 | 15.02 | 15.02 | 13,765 | -0.95(-5.96%) |
Feb 08, 2005 | 15.73 | 15.97 | 15.68 | 15.97 | 5,686 | +0.29(+1.87%) |
Feb 07, 2005 | 15.44 | 15.95 | 15.44 | 15.67 | 15,146 | -0.10(-0.63%) |
Feb 04, 2005 | 15.77 | 15.77 | 15.63 | 15.77 | 7,557 | +0.03(+0.18%) |
Feb 03, 2005 | 15.71 | 15.85 | 15.37 | 15.75 | 11,700 | +0.04(+0.23%) |
Feb 02, 2005 | 15.76 | 15.82 | 15.65 | 15.71 | 10,940 | -0.07(-0.45%) |
Feb 01, 2005 | 15.95 | 15.95 | 15.66 | 15.78 | 21,599 | +0.03(+0.18%) |
Jan 31, 2005 | 15.68 | 15.77 | 15.23 | 15.75 | 19,933 | +0.35(+2.27%) |
Jan 28, 2005 | 15.20 | 15.60 | 15.08 | 15.40 | 9,520 | -0.31(-2.00%) |
Jan 27, 2005 | 15.18 | 15.74 | 15.16 | 15.72 | 3,491 | +0.09(+0.57%) |
Jan 26, 2005 | 15.42 | 15.63 | 15.02 | 15.63 | 6,328 | +0.54(+3.58%) |
Jan 25, 2005 | 15.52 | 15.67 | 15.09 | 15.09 | 5,378 | -0.14(-0.89%) |
Jan 24, 2005 | 15.33 | 15.68 | 15.15 | 15.22 | 5,386 | +0.14(+0.90%) |
Jan 21, 2005 | 15.28 | 15.71 | 15.09 | 15.09 | 13,212 | -0.29(-1.86%) |
Jan 20, 2005 | 15.39 | 15.54 | 15.10 | 15.37 | 9,875 | -0.13(-0.83%) |
Jan 19, 2005 | 15.45 | 15.95 | 15.45 | 15.50 | 23,392 | -0.31(-1.94%) |
Jan 18, 2005 | 15.10 | 15.87 | 15.10 | 15.81 | 19,245 | +0.54(+3.56%) |
Jan 14, 2005 | 15.79 | 15.79 | 15.22 | 15.27 | 31,696 | -0.29(-1.84%) |
Jan 13, 2005 | 15.87 | 15.87 | 15.27 | 15.55 | 64,441 | -0.05(-0.32%) |
Jan 12, 2005 | 15.57 | 15.74 | 15.42 | 15.60 | 24,573 | +0.00(+0.00%) |
Jan 11, 2005 | 15.37 | 15.68 | 15.14 | 15.60 | 55,832 | +0.11(+0.69%) |
Jan 10, 2005 | 15.60 | 15.90 | 15.44 | 15.50 | 27,930 | -0.50(-3.13%) |
Jan 07, 2005 | 16.00 | 16.00 | 15.40 | 16.00 | 27,033 | +0.09(+0.54%) |
Jan 06, 2005 | 16.10 | 16.32 | 15.91 | 15.91 | 21,705 | -0.40(-2.45%) |
Jan 05, 2005 | 16.09 | 16.55 | 16.09 | 16.31 | 26,071 | +0.31(+1.97%) |
Jan 04, 2005 | 16.79 | 17.11 | 15.91 | 16.00 | 28,893 | -0.67(-4.03%) |
Jan 03, 2005 | 16.80 | 17.06 | 16.53 | 16.67 | 42,590 | -0.06(-0.38%) |
Dec 31, 2004 | 17.16 | 17.16 | 16.63 | 16.73 | 118,030 | -0.37(-2.17%) |
Dec 30, 2004 | 17.14 | 17.16 | 16.91 | 17.10 | 72,580 | +0.19(+1.14%) |
Dec 29, 2004 | 16.80 | 17.14 | 16.80 | 16.91 | 77,614 | +0.18(+1.07%) |
Dec 28, 2004 | 16.33 | 16.80 | 16.14 | 16.73 | 46,009 | +0.81(+5.07%) |
Dec 27, 2004 | 16.63 | 16.63 | 15.91 | 15.92 | 5,593 | -0.29(-1.81%) |
Dec 23, 2004 | 16.49 | 16.56 | 16.22 | 16.22 | 3,915 | -0.23(-1.39%) |
Dec 22, 2004 | 16.27 | 16.50 | 16.17 | 16.45 | 8,111 | +0.00(+0.00%) |
Dec 21, 2004 | 16.37 | 16.45 | 16.24 | 16.45 | 9,789 | +0.26(+1.64%) |
Dec 20, 2004 | 16.09 | 16.58 | 16.07 | 16.18 | 30,486 | +0.09(+0.58%) |
Dec 17, 2004 | 15.66 | 16.09 | 15.66 | 16.09 | 23,773 | +0.21(+1.31%) |
Dec 16, 2004 | 16.32 | 16.32 | 15.87 | 15.88 | 19,858 | -0.62(-3.77%) |
Dec 15, 2004 | 16.80 | 16.94 | 16.34 | 16.50 | 42,373 | -0.40(-2.37%) |
Dec 14, 2004 | 16.98 | 17.15 | 16.85 | 16.90 | 15,802 | -0.15(-0.88%) |
Dec 13, 2004 | 16.40 | 17.05 | 15.97 | 17.05 | 23,214 | +0.84(+5.21%) |
Dec 10, 2004 | 15.66 | 16.21 | 15.66 | 16.21 | 42,653 | -0.19(-1.13%) |
Dec 09, 2004 | 15.75 | 16.45 | 15.75 | 16.40 | 18,180 | +0.06(+0.35%) |
Dec 08, 2004 | 15.47 | 16.34 | 15.46 | 16.34 | 22,375 | +0.63(+4.01%) |
Dec 07, 2004 | 16.50 | 16.75 | 15.70 | 15.71 | 26,151 | -0.99(-5.95%) |
Dec 06, 2004 | 16.80 | 17.03 | 16.70 | 16.70 | 8,250 | -0.29(-1.72%) |
Dec 03, 2004 | 17.16 | 17.33 | 17.00 | 17.00 | 19,578 | -0.34(-1.98%) |
Dec 02, 2004 | 16.81 | 17.34 | 16.81 | 17.34 | 25,172 | +0.18(+1.04%) |
Dec 01, 2004 | 17.03 | 17.23 | 16.96 | 17.16 | 43,072 | +0.13(+0.76%) |
Nov 30, 2004 | 17.03 | 17.16 | 17.03 | 17.03 | 6,992 | -0.10(-0.58%) |
Nov 29, 2004 | 16.77 | 17.16 | 16.77 | 17.13 | 14,404 | +0.01(+0.04%) |
Nov 26, 2004 | 17.36 | 17.36 | 17.13 | 17.13 | 3,356 | -0.21(-1.24%) |
Nov 24, 2004 | 17.09 | 17.35 | 17.01 | 17.34 | 31,884 | +0.25(+1.46%) |
Nov 23, 2004 | 16.48 | 17.09 | 16.45 | 17.09 | 20,277 | +0.61(+3.73%) |
Nov 22, 2004 | 15.80 | 16.73 | 15.67 | 16.48 | 27,689 | +0.82(+5.25%) |
Nov 19, 2004 | 15.73 | 16.10 | 15.65 | 15.65 | 10,628 | -0.25(-1.57%) |
Nov 18, 2004 | 16.45 | 16.52 | 15.77 | 15.90 | 13,145 | -0.54(-3.30%) |
Nov 17, 2004 | 16.95 | 17.05 | 16.45 | 16.45 | 9,789 | -0.14(-0.86%) |
Nov 16, 2004 | 16.60 | 17.05 | 16.57 | 16.59 | 15,522 | -0.46(-2.73%) |
Nov 15, 2004 | 16.88 | 17.16 | 16.45 | 17.05 | 39,716 | +0.00(+0.00%) |
Nov 12, 2004 | 16.31 | 17.15 | 16.31 | 17.05 | 36,779 | +0.54(+3.29%) |
Nov 11, 2004 | 16.46 | 16.60 | 16.05 | 16.51 | 11,886 | +0.48(+2.99%) |
Nov 10, 2004 | 15.67 | 16.45 | 15.67 | 16.03 | 34,821 | +0.17(+1.08%) |
Nov 09, 2004 | 15.78 | 15.86 | 15.57 | 15.86 | 7,971 | +0.26(+1.70%) |
Nov 08, 2004 | 15.70 | 15.89 | 15.45 | 15.60 | 10,208 | -0.24(-1.53%) |
Nov 05, 2004 | 15.84 | 15.97 | 15.43 | 15.84 | 47,827 | +0.00(+0.00%) |
Nov 04, 2004 | 15.61 | 15.84 | 15.61 | 15.84 | 22,515 | +0.11(+0.68%) |
Nov 03, 2004 | 15.67 | 15.82 | 15.12 | 15.73 | 25,032 | +0.24(+1.52%) |
Nov 02, 2004 | 15.83 | 15.83 | 15.50 | 15.50 | 9,090 | -0.30(-1.90%) |
Nov 01, 2004 | 15.64 | 15.80 | 15.47 | 15.80 | 14,404 | +0.27(+1.75%) |
Oct 29, 2004 | 15.82 | 15.82 | 15.52 | 15.52 | 10,208 | -0.23(-1.45%) |
Oct 28, 2004 | 15.65 | 15.83 | 15.58 | 15.75 | 27,689 | -0.09(-0.54%) |
Oct 27, 2004 | 15.84 | 15.86 | 15.36 | 15.84 | 42,373 | +0.02(+0.14%) |
Oct 26, 2004 | 15.65 | 15.85 | 15.22 | 15.82 | 26,430 | +0.23(+1.47%) |
Oct 25, 2004 | 14.66 | 15.59 | 14.66 | 15.59 | 64,189 | +0.98(+6.71%) |
Oct 22, 2004 | 15.06 | 15.25 | 14.61 | 14.61 | 9,929 | -0.42(-2.81%) |
Oct 21, 2004 | 14.80 | 15.13 | 14.71 | 15.03 | 5,873 | +0.01(+0.05%) |
Oct 20, 2004 | 15.06 | 15.18 | 14.82 | 15.02 | 14,264 | -0.04(-0.24%) |
Oct 19, 2004 | 15.32 | 15.44 | 15.06 | 15.06 | 4,335 | -0.24(-1.59%) |
Oct 18, 2004 | 15.49 | 15.49 | 15.06 | 15.30 | 16,921 | -0.07(-0.47%) |
Oct 15, 2004 | 15.27 | 15.69 | 15.06 | 15.37 | 26,850 | +0.27(+1.80%) |
Oct 14, 2004 | 15.53 | 15.67 | 15.10 | 15.10 | 12,166 | -0.27(-1.77%) |
Oct 13, 2004 | 15.52 | 15.95 | 15.37 | 15.37 | 6,432 | -0.29(-1.87%) |
Oct 12, 2004 | 15.69 | 15.90 | 15.54 | 15.67 | 25,591 | -0.05(-0.32%) |
Oct 11, 2004 | 15.23 | 15.74 | 15.23 | 15.72 | 4,894 | +0.48(+3.14%) |
Oct 08, 2004 | 15.71 | 15.73 | 15.24 | 15.24 | 10,908 | -0.49(-3.14%) |
Oct 07, 2004 | 15.67 | 16.00 | 15.49 | 15.73 | 12,865 | -0.24(-1.52%) |
Oct 06, 2004 | 15.71 | 16.23 | 15.66 | 15.97 | 21,955 | +0.06(+0.40%) |
Oct 05, 2004 | 15.65 | 15.91 | 15.64 | 15.91 | 15,662 | +0.37(+2.39%) |
Oct 04, 2004 | 15.62 | 15.66 | 15.38 | 15.54 | 8,810 | +0.22(+1.45%) |