Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.70 | 15.95 | 15.64 | 15.94 | 780,118 | +0.15(+0.92%) |
Sep 29, 2005 | 15.85 | 15.97 | 15.55 | 15.79 | 725,228 | -0.21(-1.29%) |
Sep 28, 2005 | 16.06 | 16.10 | 15.83 | 16.00 | 823,741 | -0.10(-0.62%) |
Sep 27, 2005 | 16.04 | 16.13 | 15.81 | 16.10 | 915,312 | +0.06(+0.38%) |
Sep 26, 2005 | 16.37 | 16.37 | 15.81 | 16.04 | 1,477,705 | -0.14(-0.90%) |
Sep 23, 2005 | 16.20 | 16.34 | 16.05 | 16.18 | 910,989 | -0.06(-0.38%) |
Sep 22, 2005 | 15.98 | 16.30 | 15.84 | 16.24 | 1,812,808 | +0.25(+1.58%) |
Sep 21, 2005 | 16.41 | 16.42 | 15.90 | 15.99 | 1,768,399 | -0.48(-2.92%) |
Sep 20, 2005 | 16.82 | 17.01 | 16.41 | 16.47 | 1,731,194 | -0.40(-2.40%) |
Sep 19, 2005 | 17.10 | 17.24 | 16.79 | 16.88 | 1,356,921 | -0.31(-1.82%) |
Sep 16, 2005 | 17.18 | 17.29 | 17.16 | 17.19 | 1,892,196 | -0.02(-0.09%) |
Sep 15, 2005 | 17.27 | 17.37 | 17.17 | 17.21 | 702,957 | -0.03(-0.18%) |
Sep 14, 2005 | 17.25 | 17.37 | 17.18 | 17.24 | 1,158,976 | -0.03(-0.18%) |
Sep 13, 2005 | 17.05 | 17.66 | 17.00 | 17.27 | 1,843,725 | +0.01(+0.04%) |
Sep 12, 2005 | 17.21 | 17.30 | 17.14 | 17.26 | 1,068,323 | +0.02(+0.13%) |
Sep 09, 2005 | 17.29 | 17.37 | 17.19 | 17.24 | 1,079,327 | +0.01(+0.04%) |
Sep 08, 2005 | 17.24 | 17.32 | 17.11 | 17.23 | 841,558 | -0.21(-1.18%) |
Sep 07, 2005 | 17.54 | 17.79 | 17.30 | 17.43 | 1,084,567 | -0.09(-0.52%) |
Sep 06, 2005 | 16.68 | 17.60 | 16.68 | 17.53 | 1,846,083 | +0.78(+4.65%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.50 | 16.75 | 1,423,732 | -0.21(-1.26%) |
Sep 01, 2005 | 17.33 | 17.44 | 16.75 | 16.96 | 1,820,275 | -0.22(-1.29%) |
Aug 31, 2005 | 17.10 | 17.44 | 16.92 | 17.18 | 1,621,545 | +0.15(+0.90%) |
Aug 30, 2005 | 17.02 | 17.30 | 16.92 | 17.03 | 1,879,750 | -0.16(-0.93%) |
Aug 29, 2005 | 16.95 | 17.30 | 16.85 | 17.19 | 1,110,505 | +0.07(+0.40%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.10 | 17.12 | 1,599,668 | -0.32(-1.84%) |
Aug 25, 2005 | 16.82 | 17.50 | 16.72 | 17.44 | 2,271,054 | +0.73(+4.39%) |
Aug 24, 2005 | 16.49 | 16.94 | 16.49 | 16.71 | 1,103,038 | +0.11(+0.64%) |
Aug 23, 2005 | 16.79 | 16.82 | 16.57 | 16.60 | 1,344,868 | -0.08(-0.50%) |
Aug 22, 2005 | 16.85 | 16.85 | 16.46 | 16.69 | 1,338,318 | -0.18(-1.04%) |
Aug 19, 2005 | 16.69 | 18.28 | 16.69 | 16.86 | 4,913,762 | +1.14(+7.23%) |
Aug 18, 2005 | 15.57 | 15.78 | 15.26 | 15.72 | 1,238,102 | +0.08(+0.49%) |
Aug 17, 2005 | 15.47 | 16.18 | 14.99 | 15.65 | 2,673,231 | +0.05(+0.29%) |
Aug 16, 2005 | 16.60 | 16.63 | 15.49 | 15.60 | 1,463,032 | -1.18(-7.05%) |
Aug 15, 2005 | 16.64 | 16.82 | 16.50 | 16.79 | 830,423 | +0.13(+0.78%) |
Aug 12, 2005 | 16.48 | 16.72 | 16.39 | 16.66 | 650,426 | +0.18(+1.07%) |
Aug 11, 2005 | 16.67 | 16.79 | 16.34 | 16.48 | 717,368 | -0.15(-0.92%) |
Aug 10, 2005 | 16.72 | 16.96 | 16.60 | 16.63 | 879,941 | +0.02(+0.14%) |
Aug 09, 2005 | 16.93 | 17.18 | 16.56 | 16.61 | 983,433 | -0.27(-1.63%) |
Aug 08, 2005 | 17.05 | 17.31 | 16.84 | 16.89 | 885,313 | -0.14(-0.81%) |
Aug 05, 2005 | 17.21 | 17.21 | 16.83 | 17.02 | 834,877 | -0.15(-0.89%) |
Aug 04, 2005 | 17.42 | 17.46 | 17.01 | 17.18 | 943,740 | -0.22(-1.27%) |
Aug 03, 2005 | 17.73 | 17.73 | 17.27 | 17.40 | 860,684 | -0.34(-1.94%) |
Aug 02, 2005 | 17.61 | 17.80 | 17.47 | 17.74 | 655,797 | +0.12(+0.69%) |
Aug 01, 2005 | 17.44 | 17.72 | 17.33 | 17.62 | 582,042 | +0.17(+0.96%) |
Jul 29, 2005 | 17.54 | 17.75 | 17.41 | 17.45 | 410,560 | -0.15(-0.87%) |
Jul 28, 2005 | 17.60 | 17.66 | 17.39 | 17.60 | 447,372 | +0.01(+0.04%) |
Jul 27, 2005 | 17.51 | 17.63 | 17.40 | 17.60 | 519,816 | +0.08(+0.48%) |
Jul 26, 2005 | 17.63 | 17.75 | 17.49 | 17.51 | 566,191 | +0.03(+0.18%) |
Jul 25, 2005 | 18.02 | 18.10 | 17.38 | 17.48 | 784,965 | -0.57(-3.17%) |
Jul 22, 2005 | 17.73 | 18.05 | 17.66 | 18.05 | 718,154 | +0.39(+2.20%) |
Jul 21, 2005 | 17.95 | 17.95 | 17.63 | 17.66 | 864,614 | -0.34(-1.87%) |
Jul 20, 2005 | 17.96 | 18.05 | 17.69 | 18.00 | 685,141 | -0.05(-0.30%) |
Jul 19, 2005 | 18.32 | 18.32 | 17.90 | 18.05 | 633,919 | -0.18(-1.00%) |
Jul 18, 2005 | 18.25 | 18.30 | 18.03 | 18.24 | 687,761 | +0.00(+0.00%) |
Jul 15, 2005 | 18.09 | 18.24 | 17.92 | 18.24 | 651,867 | +0.19(+1.06%) |
Jul 14, 2005 | 18.19 | 18.35 | 17.81 | 18.05 | 447,241 | +0.03(+0.17%) |
Jul 13, 2005 | 18.05 | 18.16 | 17.79 | 18.02 | 485,101 | -0.02(-0.13%) |
Jul 12, 2005 | 18.15 | 18.27 | 17.98 | 18.04 | 631,299 | -0.15(-0.84%) |
Jul 11, 2005 | 18.27 | 18.27 | 18.05 | 18.19 | 365,365 | -0.04(-0.21%) |
Jul 08, 2005 | 17.86 | 18.28 | 17.78 | 18.23 | 911,382 | +0.44(+2.49%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.30 | 17.79 | 1,591,939 | -0.05(-0.30%) |
Jul 06, 2005 | 18.29 | 18.30 | 17.83 | 17.84 | 579,160 | -0.40(-2.22%) |
Jul 05, 2005 | 17.71 | 18.41 | 17.71 | 18.24 | 589,641 | +0.45(+2.53%) |
Jul 01, 2005 | 18.02 | 18.02 | 17.71 | 17.79 | 534,882 | -0.08(-0.47%) |
Jun 30, 2005 | 18.14 | 18.50 | 17.86 | 17.88 | 865,531 | -0.07(-0.38%) |
Jun 29, 2005 | 18.15 | 18.18 | 17.90 | 17.95 | 660,382 | -0.12(-0.68%) |
Jun 28, 2005 | 17.85 | 18.15 | 17.85 | 18.07 | 901,819 | +0.22(+1.24%) |
Jun 27, 2005 | 17.82 | 18.05 | 17.79 | 17.85 | 716,844 | -0.08(-0.47%) |
Jun 24, 2005 | 18.18 | 18.34 | 17.85 | 17.93 | 1,453,862 | -0.20(-1.09%) |
Jun 23, 2005 | 18.65 | 18.73 | 18.11 | 18.13 | 1,083,388 | -0.65(-3.46%) |
Jun 22, 2005 | 18.98 | 18.98 | 18.64 | 18.78 | 581,649 | +0.00(+0.00%) |
Jun 21, 2005 | 18.79 | 18.85 | 18.40 | 18.78 | 890,553 | -0.05(-0.28%) |
Jun 20, 2005 | 18.91 | 19.08 | 18.71 | 18.83 | 1,144,566 | -0.19(-1.00%) |
Jun 17, 2005 | 19.27 | 19.27 | 18.84 | 19.02 | 1,412,335 | -0.06(-0.32%) |
Jun 16, 2005 | 19.05 | 19.08 | 18.84 | 19.08 | 765,839 | +0.05(+0.24%) |
Jun 15, 2005 | 19.35 | 19.37 | 18.93 | 19.04 | 1,582,768 | -0.37(-1.93%) |
Jun 14, 2005 | 19.20 | 19.47 | 19.13 | 19.41 | 1,111,553 | +0.21(+1.07%) |
Jun 13, 2005 | 19.27 | 19.43 | 19.10 | 19.21 | 840,248 | -0.14(-0.75%) |
Jun 10, 2005 | 19.19 | 19.40 | 19.13 | 19.35 | 994,044 | +0.25(+1.32%) |
Jun 09, 2005 | 18.89 | 19.34 | 18.76 | 19.10 | 992,603 | +0.14(+0.77%) |
Jun 08, 2005 | 18.93 | 19.13 | 18.78 | 18.95 | 700,599 | +0.10(+0.53%) |
Jun 07, 2005 | 18.56 | 18.92 | 18.48 | 18.85 | 655,404 | +0.37(+2.02%) |
Jun 06, 2005 | 18.83 | 18.89 | 18.45 | 18.48 | 959,853 | -0.39(-2.06%) |
Jun 03, 2005 | 19.12 | 19.31 | 18.72 | 18.87 | 1,000,070 | +0.00(+0.00%) |
Jun 02, 2005 | 18.40 | 18.92 | 18.37 | 18.87 | 978,979 | +0.62(+3.39%) |
Jun 01, 2005 | 18.28 | 18.56 | 18.22 | 18.25 | 935,224 | -0.01(-0.04%) |
May 31, 2005 | 18.33 | 18.52 | 18.19 | 18.26 | 1,151,509 | -0.09(-0.50%) |
May 27, 2005 | 18.36 | 18.53 | 18.30 | 18.35 | 330,780 | +0.07(+0.38%) |
May 26, 2005 | 18.24 | 18.47 | 18.18 | 18.28 | 1,155,701 | +0.08(+0.42%) |
May 25, 2005 | 17.94 | 18.47 | 17.67 | 18.21 | 2,037,739 | +0.38(+2.14%) |
May 24, 2005 | 17.58 | 17.95 | 17.18 | 17.82 | 4,995,507 | -1.61(-8.29%) |
May 23, 2005 | 19.27 | 19.60 | 19.24 | 19.43 | 762,563 | +0.13(+0.67%) |
May 20, 2005 | 19.67 | 19.67 | 19.08 | 19.30 | 861,732 | -0.27(-1.40%) |
May 19, 2005 | 19.41 | 19.69 | 19.35 | 19.58 | 838,414 | +0.18(+0.90%) |
May 18, 2005 | 19.16 | 19.43 | 18.94 | 19.40 | 852,431 | +0.48(+2.54%) |
May 17, 2005 | 18.73 | 18.97 | 18.66 | 18.92 | 776,450 | +0.27(+1.47%) |
May 16, 2005 | 18.13 | 18.66 | 18.10 | 18.65 | 724,573 | +0.52(+2.86%) |
May 13, 2005 | 18.48 | 18.58 | 18.06 | 18.13 | 1,099,501 | -0.38(-2.06%) |
May 12, 2005 | 18.64 | 18.76 | 18.45 | 18.51 | 1,018,673 | -0.18(-0.98%) |
May 11, 2005 | 18.55 | 18.75 | 18.40 | 18.69 | 976,752 | +0.26(+1.41%) |
May 10, 2005 | 18.41 | 18.59 | 18.21 | 18.43 | 1,053,650 | -0.07(-0.37%) |
May 09, 2005 | 18.34 | 18.68 | 18.24 | 18.50 | 897,234 | +0.23(+1.25%) |
May 06, 2005 | 18.36 | 18.48 | 18.22 | 18.27 | 1,187,928 | +0.11(+0.63%) |
May 05, 2005 | 18.09 | 18.48 | 18.02 | 18.16 | 612,828 | +0.18(+1.02%) |
May 04, 2005 | 17.82 | 18.14 | 17.70 | 17.98 | 934,307 | +0.28(+1.60%) |
May 03, 2005 | 17.76 | 17.96 | 17.60 | 17.69 | 1,516,088 | -0.05(-0.26%) |
May 02, 2005 | 17.27 | 17.93 | 17.27 | 17.74 | 1,371,331 | -0.02(-0.13%) |
Apr 29, 2005 | 18.30 | 18.34 | 17.58 | 17.76 | 1,827,350 | -0.48(-2.64%) |
Apr 28, 2005 | 18.50 | 18.63 | 18.17 | 18.24 | 967,582 | -0.31(-1.69%) |
Apr 27, 2005 | 18.59 | 18.70 | 18.32 | 18.56 | 484,577 | -0.02(-0.12%) |
Apr 26, 2005 | 18.55 | 19.09 | 18.54 | 18.58 | 661,430 | +0.04(+0.21%) |
Apr 25, 2005 | 18.47 | 18.84 | 18.43 | 18.54 | 1,140,243 | +0.18(+1.00%) |
Apr 22, 2005 | 18.89 | 18.89 | 18.30 | 18.36 | 738,852 | -0.53(-2.83%) |
Apr 21, 2005 | 18.65 | 19.00 | 18.63 | 18.89 | 951,600 | +0.40(+2.15%) |
Apr 20, 2005 | 18.86 | 18.89 | 18.46 | 18.50 | 633,002 | -0.32(-1.70%) |
Apr 19, 2005 | 18.97 | 19.04 | 18.65 | 18.82 | 966,403 | -0.02(-0.08%) |
Apr 18, 2005 | 18.72 | 18.87 | 18.47 | 18.83 | 1,336,091 | +0.15(+0.82%) |
Apr 15, 2005 | 19.34 | 19.45 | 18.60 | 18.68 | 1,823,157 | -0.66(-3.40%) |
Apr 14, 2005 | 19.98 | 20.14 | 19.22 | 19.34 | 2,234,898 | -0.59(-2.95%) |
Apr 13, 2005 | 20.24 | 20.42 | 19.90 | 19.92 | 924,482 | -0.37(-1.81%) |
Apr 12, 2005 | 20.28 | 20.42 | 19.96 | 20.29 | 770,424 | -0.07(-0.34%) |
Apr 11, 2005 | 20.35 | 20.49 | 20.01 | 20.36 | 1,042,253 | +0.01(+0.04%) |
Apr 08, 2005 | 20.63 | 20.87 | 20.27 | 20.35 | 1,321,288 | -0.22(-1.08%) |
Apr 07, 2005 | 21.37 | 21.38 | 20.30 | 20.57 | 2,538,168 | -0.91(-4.23%) |
Apr 06, 2005 | 21.12 | 21.83 | 21.09 | 21.48 | 1,745,080 | +0.36(+1.70%) |
Apr 05, 2005 | 20.95 | 21.15 | 20.76 | 21.12 | 1,210,853 | +0.31(+1.50%) |
Apr 04, 2005 | 20.84 | 21.05 | 20.65 | 20.81 | 934,045 | +0.03(+0.15%) |
Apr 01, 2005 | 20.81 | 21.18 | 20.54 | 20.78 | 2,294,897 | +0.24(+1.19%) |
Mar 31, 2005 | 20.27 | 21.03 | 20.27 | 20.53 | 2,152,497 | +0.60(+3.03%) |
Mar 30, 2005 | 19.78 | 20.08 | 19.76 | 19.93 | 921,207 | +0.14(+0.69%) |
Mar 29, 2005 | 19.85 | 20.11 | 19.63 | 19.79 | 1,640,016 | -0.06(-0.31%) |
Mar 28, 2005 | 19.68 | 20.08 | 19.68 | 19.85 | 752,738 | +0.15(+0.74%) |
Mar 24, 2005 | 19.88 | 19.89 | 19.57 | 19.71 | 1,052,471 | -0.17(-0.84%) |
Mar 23, 2005 | 19.86 | 20.03 | 19.79 | 19.88 | 679,377 | -0.08(-0.42%) |
Mar 22, 2005 | 20.21 | 20.60 | 19.90 | 19.96 | 1,227,883 | -0.22(-1.10%) |
Mar 21, 2005 | 20.04 | 20.30 | 19.72 | 20.18 | 904,177 | +0.17(+0.84%) |
Mar 18, 2005 | 20.46 | 20.53 | 19.86 | 20.01 | 1,832,590 | -0.33(-1.61%) |
Mar 17, 2005 | 19.82 | 20.79 | 19.50 | 20.34 | 2,938,248 | +0.56(+2.82%) |
Mar 16, 2005 | 19.70 | 19.92 | 19.64 | 19.79 | 1,739,054 | +0.09(+0.47%) |
Mar 15, 2005 | 19.35 | 19.95 | 19.35 | 19.69 | 1,935,033 | +0.34(+1.78%) |
Mar 14, 2005 | 18.61 | 19.42 | 18.61 | 19.35 | 2,046,254 | +0.74(+3.98%) |
Mar 11, 2005 | 18.13 | 18.61 | 18.07 | 18.61 | 1,842,284 | +0.54(+3.00%) |
Mar 10, 2005 | 18.26 | 18.66 | 17.98 | 18.07 | 1,553,948 | -0.06(-0.34%) |
Mar 09, 2005 | 18.19 | 18.30 | 17.98 | 18.13 | 1,392,553 | -0.19(-1.04%) |
Mar 08, 2005 | 18.36 | 18.36 | 18.14 | 18.32 | 1,335,960 | +0.08(+0.42%) |
Mar 07, 2005 | 18.32 | 18.36 | 18.03 | 18.24 | 1,738,530 | -0.07(-0.38%) |
Mar 04, 2005 | 18.54 | 18.56 | 18.27 | 18.31 | 1,751,630 | +0.14(+0.76%) |
Mar 03, 2005 | 18.24 | 18.66 | 18.07 | 18.18 | 3,615,137 | +0.28(+1.58%) |
Mar 02, 2005 | 18.25 | 18.25 | 17.64 | 17.89 | 1,738,137 | -0.36(-1.97%) |
Mar 01, 2005 | 17.86 | 18.64 | 17.83 | 18.25 | 3,516,885 | +0.47(+2.62%) |
Feb 28, 2005 | 17.86 | 17.87 | 17.30 | 17.79 | 3,462,257 | -0.88(-4.70%) |
Feb 25, 2005 | 18.68 | 18.70 | 18.50 | 18.66 | 1,624,034 | -0.02(-0.08%) |
Feb 24, 2005 | 18.82 | 18.82 | 18.56 | 18.68 | 1,168,801 | -0.18(-0.93%) |
Feb 23, 2005 | 18.76 | 18.87 | 18.53 | 18.85 | 1,201,814 | +0.05(+0.28%) |
Feb 22, 2005 | 19.08 | 19.14 | 18.76 | 18.80 | 757,585 | -0.29(-1.52%) |
Feb 18, 2005 | 19.34 | 19.34 | 18.91 | 19.09 | 1,335,174 | -0.18(-0.91%) |
Feb 17, 2005 | 19.52 | 19.68 | 19.25 | 19.27 | 942,299 | -0.16(-0.83%) |
Feb 16, 2005 | 19.63 | 19.69 | 19.36 | 19.43 | 1,088,759 | -0.28(-1.43%) |
Feb 15, 2005 | 19.85 | 19.90 | 19.60 | 19.71 | 1,644,339 | +0.31(+1.57%) |
Feb 14, 2005 | 19.20 | 19.61 | 19.12 | 19.40 | 1,087,580 | +0.24(+1.28%) |
Feb 11, 2005 | 19.42 | 19.59 | 19.12 | 19.16 | 1,194,085 | -0.26(-1.34%) |
Feb 10, 2005 | 19.43 | 19.61 | 19.28 | 19.42 | 923,696 | +0.09(+0.47%) |
Feb 09, 2005 | 19.58 | 19.72 | 19.33 | 19.33 | 679,639 | -0.29(-1.48%) |
Feb 08, 2005 | 19.52 | 19.79 | 19.45 | 19.62 | 1,278,581 | -0.01(-0.04%) |
Feb 07, 2005 | 19.66 | 20.04 | 19.62 | 19.63 | 1,393,470 | -0.16(-0.81%) |
Feb 04, 2005 | 19.89 | 20.00 | 19.61 | 19.79 | 2,078,088 | -0.05(-0.23%) |
Feb 03, 2005 | 20.04 | 20.24 | 19.66 | 19.83 | 2,609,040 | -0.20(-0.99%) |
Feb 02, 2005 | 20.23 | 20.27 | 19.97 | 20.03 | 1,466,307 | -0.20(-0.98%) |
Feb 01, 2005 | 20.00 | 20.46 | 19.95 | 20.23 | 1,533,250 | +0.20(+0.99%) |
Jan 31, 2005 | 19.78 | 20.11 | 19.64 | 20.03 | 840,903 | +0.25(+1.27%) |
Jan 28, 2005 | 19.63 | 19.82 | 19.30 | 19.78 | 792,563 | +0.12(+0.62%) |
Jan 27, 2005 | 19.56 | 19.75 | 19.40 | 19.66 | 543,266 | +0.15(+0.74%) |
Jan 26, 2005 | 19.63 | 19.73 | 19.27 | 19.51 | 1,103,431 | -0.18(-0.93%) |
Jan 25, 2005 | 19.69 | 19.84 | 19.56 | 19.69 | 1,379,191 | +0.00(+0.00%) |
Jan 24, 2005 | 19.79 | 19.85 | 19.50 | 19.69 | 1,338,449 | -0.09(-0.46%) |
Jan 21, 2005 | 19.66 | 20.00 | 19.59 | 19.79 | 1,915,121 | +0.13(+0.66%) |
Jan 20, 2005 | 21.02 | 21.32 | 19.47 | 19.66 | 4,833,851 | -1.37(-6.50%) |
Jan 19, 2005 | 20.84 | 21.23 | 20.83 | 21.02 | 749,856 | +0.18(+0.84%) |
Jan 18, 2005 | 20.72 | 20.99 | 20.55 | 20.85 | 1,330,458 | +0.12(+0.59%) |
Jan 14, 2005 | 20.30 | 20.88 | 20.21 | 20.72 | 943,085 | +0.40(+1.99%) |
Jan 13, 2005 | 20.18 | 20.53 | 20.03 | 20.32 | 790,991 | +0.14(+0.68%) |
Jan 12, 2005 | 20.09 | 20.21 | 19.84 | 20.18 | 551,650 | +0.15(+0.72%) |
Jan 11, 2005 | 20.18 | 20.38 | 20.01 | 20.04 | 1,002,036 | -0.30(-1.46%) |
Jan 10, 2005 | 20.01 | 20.50 | 20.01 | 20.34 | 787,978 | +0.26(+1.29%) |
Jan 07, 2005 | 20.25 | 20.25 | 19.93 | 20.08 | 848,501 | +0.02(+0.08%) |
Jan 06, 2005 | 20.23 | 20.41 | 20.04 | 20.06 | 728,634 | +0.08(+0.38%) |
Jan 05, 2005 | 20.09 | 20.18 | 19.69 | 19.98 | 1,127,012 | -0.10(-0.49%) |
Jan 04, 2005 | 20.49 | 20.59 | 19.83 | 20.08 | 1,068,061 | -0.43(-2.08%) |
Jan 03, 2005 | 20.63 | 20.88 | 20.37 | 20.51 | 842,475 | +0.00(+0.00%) |
Dec 31, 2004 | 20.32 | 20.72 | 20.28 | 20.51 | 891,470 | +0.25(+1.24%) |
Dec 30, 2004 | 19.92 | 20.30 | 19.80 | 20.26 | 753,524 | +0.37(+1.88%) |
Dec 29, 2004 | 19.81 | 20.03 | 19.81 | 19.89 | 924,351 | -0.05(-0.27%) |
Dec 28, 2004 | 19.84 | 20.08 | 19.63 | 19.94 | 773,830 | +0.08(+0.42%) |
Dec 27, 2004 | 20.11 | 20.27 | 19.82 | 19.85 | 866,055 | -0.06(-0.31%) |
Dec 23, 2004 | 20.47 | 20.59 | 19.88 | 19.92 | 977,145 | -0.61(-2.98%) |
Dec 22, 2004 | 19.96 | 20.99 | 19.92 | 20.53 | 1,386,134 | +0.40(+2.01%) |
Dec 21, 2004 | 19.79 | 20.13 | 19.64 | 20.12 | 989,197 | +0.40(+2.01%) |
Dec 20, 2004 | 19.94 | 20.00 | 19.71 | 19.72 | 776,712 | -0.14(-0.69%) |
Dec 17, 2004 | 20.10 | 20.22 | 19.79 | 19.86 | 914,395 | -0.23(-1.14%) |
Dec 16, 2004 | 20.33 | 20.33 | 20.02 | 20.09 | 758,502 | -0.23(-1.13%) |
Dec 15, 2004 | 19.98 | 20.38 | 19.98 | 20.32 | 1,298,101 | +0.34(+1.68%) |
Dec 14, 2004 | 19.48 | 20.01 | 19.43 | 19.98 | 1,611,851 | +0.36(+1.83%) |
Dec 13, 2004 | 19.71 | 19.77 | 19.21 | 19.63 | 697,979 | -0.09(-0.46%) |
Dec 10, 2004 | 19.62 | 19.84 | 19.35 | 19.72 | 967,713 | +0.06(+0.31%) |
Dec 09, 2004 | 19.44 | 19.66 | 18.99 | 19.66 | 1,390,719 | -0.02(-0.08%) |
Dec 08, 2004 | 19.23 | 19.69 | 19.23 | 19.67 | 1,169,587 | +0.53(+2.79%) |
Dec 07, 2004 | 19.34 | 19.37 | 19.06 | 19.14 | 1,352,728 | -0.20(-1.03%) |
Dec 06, 2004 | 19.37 | 19.79 | 19.16 | 19.34 | 2,034,202 | -0.66(-3.32%) |
Dec 03, 2004 | 20.04 | 20.16 | 19.69 | 20.00 | 956,054 | +0.00(+0.00%) |
Dec 02, 2004 | 19.56 | 20.36 | 19.24 | 20.00 | 1,644,077 | +0.15(+0.73%) |
Dec 01, 2004 | 19.50 | 19.95 | 19.38 | 19.85 | 1,444,299 | +0.63(+3.30%) |
Nov 30, 2004 | 19.93 | 19.93 | 19.08 | 19.22 | 1,558,402 | -0.85(-4.22%) |
Nov 29, 2004 | 20.34 | 20.35 | 19.70 | 20.07 | 821,121 | -0.31(-1.50%) |
Nov 26, 2004 | 20.00 | 20.43 | 19.98 | 20.37 | 576,933 | +0.31(+1.56%) |
Nov 24, 2004 | 19.66 | 20.11 | 19.58 | 20.06 | 1,833,245 | +0.56(+2.86%) |
Nov 23, 2004 | 19.47 | 19.74 | 19.11 | 19.50 | 3,062,570 | -0.33(-1.65%) |
Nov 22, 2004 | 20.00 | 20.20 | 19.74 | 19.83 | 2,135,860 | -0.28(-1.40%) |
Nov 19, 2004 | 19.62 | 20.11 | 18.97 | 20.11 | 3,146,935 | +0.30(+1.50%) |
Nov 18, 2004 | 20.34 | 20.34 | 19.58 | 19.82 | 2,918,991 | -0.53(-2.59%) |
Nov 17, 2004 | 20.42 | 20.50 | 19.53 | 20.34 | 4,741,756 | +1.22(+6.39%) |
Nov 16, 2004 | 19.01 | 19.27 | 18.97 | 19.12 | 1,451,766 | +0.07(+0.36%) |
Nov 15, 2004 | 19.16 | 19.38 | 18.66 | 19.05 | 1,341,200 | -0.03(-0.16%) |
Nov 12, 2004 | 18.30 | 19.24 | 18.30 | 19.08 | 1,509,014 | +0.66(+3.56%) |
Nov 11, 2004 | 17.80 | 18.53 | 17.73 | 18.43 | 865,269 | +0.60(+3.34%) |
Nov 10, 2004 | 17.84 | 18.02 | 17.56 | 17.83 | 1,099,632 | -0.20(-1.10%) |
Nov 09, 2004 | 17.75 | 18.09 | 17.33 | 18.03 | 1,254,346 | +0.29(+1.63%) |
Nov 08, 2004 | 18.18 | 18.55 | 17.34 | 17.74 | 2,100,358 | -0.93(-4.99%) |
Nov 05, 2004 | 17.16 | 19.03 | 16.75 | 18.67 | 6,200,335 | +2.14(+12.98%) |
Nov 04, 2004 | 15.56 | 16.72 | 15.53 | 16.53 | 1,154,784 | +0.69(+4.39%) |
Nov 03, 2004 | 15.85 | 15.85 | 15.40 | 15.83 | 544,838 | +0.31(+1.97%) |
Nov 02, 2004 | 15.37 | 15.73 | 15.33 | 15.53 | 831,078 | +0.16(+1.04%) |
Nov 01, 2004 | 15.47 | 15.63 | 15.11 | 15.37 | 1,028,498 | -0.27(-1.76%) |
Oct 29, 2004 | 15.81 | 15.90 | 15.57 | 15.64 | 422,613 | -0.24(-1.49%) |
Oct 28, 2004 | 15.73 | 15.95 | 15.64 | 15.88 | 617,020 | +0.14(+0.92%) |
Oct 27, 2004 | 15.18 | 15.76 | 14.97 | 15.73 | 1,036,489 | +0.60(+3.99%) |
Oct 26, 2004 | 14.77 | 15.20 | 14.73 | 15.13 | 864,614 | +0.44(+2.96%) |
Oct 25, 2004 | 14.55 | 14.72 | 14.33 | 14.69 | 631,037 | +0.14(+1.00%) |
Oct 22, 2004 | 14.84 | 14.98 | 14.45 | 14.55 | 425,233 | -0.24(-1.60%) |
Oct 21, 2004 | 14.71 | 14.85 | 14.54 | 14.79 | 416,849 | +0.04(+0.26%) |
Oct 20, 2004 | 14.79 | 14.92 | 14.66 | 14.75 | 565,274 | -0.05(-0.31%) |
Oct 19, 2004 | 14.86 | 15.14 | 14.72 | 14.79 | 473,835 | +0.06(+0.41%) |
Oct 18, 2004 | 14.50 | 14.77 | 14.43 | 14.73 | 640,207 | +0.17(+1.15%) |
Oct 15, 2004 | 14.69 | 14.70 | 14.45 | 14.56 | 608,243 | -0.06(-0.42%) |
Oct 14, 2004 | 15.02 | 15.02 | 14.62 | 14.63 | 824,266 | -0.17(-1.13%) |
Oct 13, 2004 | 15.05 | 15.30 | 14.75 | 14.79 | 628,679 | -0.26(-1.72%) |
Oct 12, 2004 | 15.19 | 15.19 | 14.91 | 15.05 | 639,290 | -0.15(-1.00%) |
Oct 11, 2004 | 15.27 | 15.42 | 15.11 | 15.21 | 430,473 | -0.06(-0.40%) |
Oct 08, 2004 | 15.37 | 15.50 | 15.25 | 15.27 | 591,213 | -0.15(-0.94%) |
Oct 07, 2004 | 15.11 | 16.02 | 15.11 | 15.41 | 1,181,247 | +0.31(+2.07%) |
Oct 06, 2004 | 15.05 | 15.21 | 14.94 | 15.10 | 707,674 | +0.02(+0.15%) |
Oct 05, 2004 | 15.42 | 15.42 | 15.07 | 15.08 | 489,555 | -0.38(-2.47%) |
Oct 04, 2004 | 15.19 | 15.65 | 15.13 | 15.46 | 897,627 | +0.41(+2.74%) |