Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,893 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,163 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.74 | 16.96 | 113,276 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,479 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,509 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,181 | +0.16(+0.96%) |
Sep 22, 2005 | 16.36 | 16.36 | 15.90 | 16.36 | 117,275 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,904 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,797 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,399 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,690 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.36 | 16.61 | 159,146 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.61 | 16.66 | 140,209 | -0.10(-0.61%) |
Sep 13, 2005 | 16.74 | 17.03 | 16.58 | 16.76 | 137,229 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,687 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.25 | 16.77 | 88,164 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,546 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,533 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,693 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,056 | +0.15(+0.92%) |
Sep 01, 2005 | 15.30 | 16.13 | 15.30 | 16.06 | 508,501 | +0.67(+4.34%) |
Aug 31, 2005 | 15.25 | 15.53 | 15.21 | 15.39 | 221,558 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,824 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 169,997 | +0.34(+2.30%) |
Aug 26, 2005 | 15.34 | 15.34 | 14.83 | 14.88 | 98,741 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,210 | +0.35(+2.37%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,730 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,623 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,299 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.71 | 14.45 | 14.52 | 66,045 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.58 | 187,151 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,607 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,870 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.58 | 14.79 | 102,266 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,339 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.99 | 14.65 | 14.93 | 152,059 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.96 | 14.48 | 14.69 | 186,176 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,845 | +0.08(+0.57%) |
Aug 08, 2005 | 14.45 | 15.00 | 14.32 | 14.58 | 162,236 | +0.10(+0.70%) |
Aug 05, 2005 | 14.32 | 14.74 | 14.32 | 14.48 | 222,861 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,800 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,274 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.21 | 14.75 | 15.07 | 285,355 | +0.32(+2.20%) |
Aug 01, 2005 | 14.86 | 15.07 | 14.57 | 14.74 | 194,672 | -0.09(-0.62%) |
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,541 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,231 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.70 | 14.38 | 14.61 | 152,772 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,870 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,117 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,620 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.19 | 13.61 | 13.94 | 266,242 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,561 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.69 | 12.99 | 13.50 | 215,603 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,316 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.31 | 12.80 | 12.88 | 117,711 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.05 | 162,513 | -0.45(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,467 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,223 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.30 | 291,237 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,240 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,513 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,813 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,007 | -0.15(-1.20%) |
Jul 01, 2005 | 12.38 | 12.54 | 12.29 | 12.40 | 129,747 | +0.06(+0.45%) |
Jun 30, 2005 | 12.80 | 12.84 | 12.33 | 12.34 | 335,762 | -0.49(-3.83%) |
Jun 29, 2005 | 13.17 | 13.21 | 12.66 | 12.83 | 156,768 | -0.29(-2.19%) |
Jun 28, 2005 | 12.82 | 13.31 | 12.82 | 13.12 | 312,801 | +0.39(+3.06%) |
Jun 27, 2005 | 13.05 | 13.29 | 12.67 | 12.73 | 294,616 | -0.41(-3.11%) |
Jun 24, 2005 | 13.38 | 13.49 | 13.12 | 13.14 | 216,736 | -0.34(-2.54%) |
Jun 23, 2005 | 13.44 | 13.70 | 13.29 | 13.48 | 241,461 | -0.24(-1.76%) |
Jun 22, 2005 | 13.97 | 14.08 | 13.68 | 13.72 | 242,724 | -0.23(-1.66%) |
Jun 21, 2005 | 14.19 | 14.23 | 13.91 | 13.95 | 238,622 | -0.31(-2.15%) |
Jun 20, 2005 | 14.68 | 14.68 | 14.15 | 14.26 | 486,291 | -0.56(-3.75%) |
Jun 17, 2005 | 15.30 | 15.44 | 14.68 | 14.82 | 156,085 | -0.25(-1.66%) |
Jun 16, 2005 | 14.83 | 15.30 | 14.71 | 15.07 | 301,605 | +0.23(+1.56%) |
Jun 15, 2005 | 14.42 | 14.96 | 14.39 | 14.83 | 269,253 | +0.52(+3.63%) |
Jun 14, 2005 | 14.28 | 14.37 | 13.92 | 14.32 | 100,860 | +0.25(+1.78%) |
Jun 13, 2005 | 14.01 | 14.25 | 13.81 | 14.07 | 86,994 | +0.00(+0.00%) |
Jun 10, 2005 | 13.69 | 14.09 | 13.67 | 14.07 | 217,234 | +0.36(+2.63%) |
Jun 09, 2005 | 13.71 | 13.94 | 13.67 | 13.70 | 96,154 | -0.06(-0.46%) |
Jun 08, 2005 | 13.95 | 14.21 | 13.71 | 13.77 | 128,615 | -0.17(-1.20%) |
Jun 07, 2005 | 13.91 | 14.28 | 13.70 | 13.94 | 166,831 | -0.06(-0.40%) |
Jun 06, 2005 | 14.28 | 14.50 | 13.89 | 13.99 | 225,319 | -0.23(-1.63%) |
Jun 03, 2005 | 14.75 | 15.17 | 14.14 | 14.22 | 236,975 | -0.51(-3.46%) |
Jun 02, 2005 | 14.46 | 15.06 | 14.26 | 14.73 | 185,081 | +0.31(+2.12%) |
Jun 01, 2005 | 14.61 | 14.81 | 14.27 | 14.43 | 142,892 | -0.13(-0.89%) |
May 31, 2005 | 14.53 | 14.89 | 14.39 | 14.56 | 171,700 | -0.18(-1.20%) |
May 27, 2005 | 14.96 | 15.76 | 14.65 | 14.73 | 451,919 | +0.36(+2.52%) |
May 26, 2005 | 14.32 | 14.60 | 14.11 | 14.37 | 191,334 | +0.06(+0.45%) |
May 25, 2005 | 14.58 | 14.64 | 14.09 | 14.31 | 338,203 | -0.35(-2.40%) |
May 24, 2005 | 14.83 | 15.13 | 14.47 | 14.66 | 245,690 | -0.33(-2.23%) |
May 23, 2005 | 14.83 | 15.22 | 14.60 | 14.99 | 390,583 | +0.18(+1.19%) |
May 20, 2005 | 15.65 | 15.72 | 14.71 | 14.82 | 447,265 | -0.34(-2.26%) |
May 19, 2005 | 15.75 | 15.96 | 14.87 | 15.16 | 913,343 | -0.59(-3.77%) |
May 18, 2005 | 12.82 | 16.77 | 12.76 | 15.75 | 3,341,304 | +3.11(+24.56%) |
May 17, 2005 | 12.29 | 12.89 | 12.29 | 12.65 | 214,821 | +0.30(+2.40%) |
May 16, 2005 | 12.65 | 12.75 | 12.30 | 12.35 | 255,621 | -0.25(-1.99%) |
May 13, 2005 | 12.98 | 13.12 | 12.38 | 12.60 | 347,840 | -0.31(-2.37%) |
May 12, 2005 | 13.68 | 13.68 | 12.85 | 12.91 | 437,495 | -0.61(-4.53%) |
May 11, 2005 | 13.53 | 13.91 | 13.31 | 13.52 | 369,996 | -0.13(-0.95%) |
May 10, 2005 | 13.96 | 14.20 | 13.58 | 13.65 | 388,304 | -0.91(-6.24%) |
May 09, 2005 | 14.61 | 14.93 | 14.38 | 14.56 | 127,751 | -0.29(-1.94%) |
May 06, 2005 | 14.37 | 14.88 | 14.37 | 14.84 | 196,765 | +0.53(+3.69%) |
May 05, 2005 | 14.69 | 14.97 | 14.06 | 14.32 | 348,979 | -0.37(-2.53%) |
May 04, 2005 | 13.18 | 15.38 | 13.18 | 14.69 | 621,574 | +1.46(+11.08%) |
May 03, 2005 | 13.28 | 13.59 | 13.12 | 13.22 | 253,287 | -0.12(-0.90%) |
May 02, 2005 | 13.44 | 13.60 | 13.05 | 13.34 | 323,249 | -0.22(-1.64%) |
Apr 29, 2005 | 13.66 | 13.91 | 13.44 | 13.56 | 386,024 | -0.07(-0.54%) |
Apr 28, 2005 | 14.63 | 14.75 | 13.64 | 13.64 | 763,745 | -1.07(-7.25%) |
Apr 27, 2005 | 15.20 | 15.35 | 14.69 | 14.71 | 642,482 | -0.79(-5.09%) |
Apr 26, 2005 | 15.19 | 15.58 | 15.19 | 15.49 | 642,389 | +0.29(+1.89%) |
Apr 25, 2005 | 14.74 | 15.21 | 14.57 | 15.21 | 316,867 | +0.49(+3.33%) |
Apr 22, 2005 | 14.74 | 14.96 | 14.03 | 14.72 | 288,219 | -0.12(-0.81%) |
Apr 21, 2005 | 15.04 | 15.45 | 14.27 | 14.83 | 446,083 | -0.10(-0.68%) |
Apr 20, 2005 | 15.20 | 15.38 | 14.88 | 14.94 | 271,108 | -0.13(-0.86%) |
Apr 19, 2005 | 14.27 | 15.23 | 14.19 | 15.07 | 461,536 | +0.67(+4.64%) |
Apr 18, 2005 | 14.07 | 14.82 | 13.94 | 14.40 | 366,267 | -0.02(-0.13%) |
Apr 15, 2005 | 14.14 | 14.68 | 13.94 | 14.42 | 597,150 | +0.19(+1.30%) |
Apr 14, 2005 | 14.98 | 15.05 | 14.14 | 14.23 | 561,052 | -0.76(-5.07%) |
Apr 13, 2005 | 15.26 | 15.39 | 14.75 | 14.99 | 331,494 | -0.35(-2.30%) |
Apr 12, 2005 | 15.77 | 15.95 | 14.88 | 15.34 | 716,514 | -0.39(-2.47%) |
Apr 11, 2005 | 16.47 | 16.47 | 15.64 | 15.73 | 300,626 | -0.73(-4.45%) |
Apr 08, 2005 | 16.62 | 16.67 | 16.25 | 16.47 | 359,532 | -0.21(-1.28%) |
Apr 07, 2005 | 16.48 | 16.72 | 16.27 | 16.68 | 251,326 | +0.34(+2.10%) |
Apr 06, 2005 | 16.13 | 16.53 | 16.00 | 16.34 | 280,338 | -0.18(-1.07%) |
Apr 05, 2005 | 16.69 | 16.70 | 16.14 | 16.51 | 397,253 | +0.32(+1.95%) |
Apr 04, 2005 | 16.56 | 16.57 | 15.99 | 16.20 | 326,188 | -0.45(-2.67%) |
Apr 01, 2005 | 16.68 | 17.15 | 16.61 | 16.64 | 394,761 | +0.06(+0.39%) |
Mar 31, 2005 | 16.92 | 17.22 | 16.37 | 16.58 | 503,293 | -0.08(-0.50%) |
Mar 30, 2005 | 17.10 | 17.62 | 16.39 | 16.66 | 813,347 | -0.60(-3.49%) |
Mar 29, 2005 | 17.86 | 18.23 | 17.17 | 17.26 | 669,439 | -0.78(-4.31%) |
Mar 28, 2005 | 18.13 | 18.27 | 17.15 | 18.04 | 587,390 | -0.14(-0.77%) |
Mar 24, 2005 | 18.27 | 18.81 | 18.08 | 18.18 | 282,538 | -0.08(-0.46%) |
Mar 23, 2005 | 19.29 | 19.57 | 18.24 | 18.27 | 415,694 | -1.16(-5.97%) |
Mar 22, 2005 | 19.75 | 20.21 | 19.31 | 19.42 | 417,614 | -0.15(-0.76%) |
Mar 21, 2005 | 20.23 | 20.55 | 19.15 | 19.57 | 485,858 | -0.65(-3.21%) |
Mar 18, 2005 | 20.81 | 20.93 | 19.94 | 20.22 | 280,258 | -0.21(-1.04%) |
Mar 17, 2005 | 20.55 | 20.86 | 20.12 | 20.44 | 447,042 | -0.13(-0.63%) |
Mar 16, 2005 | 20.58 | 20.69 | 19.06 | 20.56 | 1,070,766 | +0.83(+4.18%) |
Mar 15, 2005 | 19.25 | 20.14 | 19.16 | 19.74 | 640,258 | +0.41(+2.11%) |
Mar 14, 2005 | 20.27 | 20.72 | 18.87 | 19.33 | 823,498 | -1.02(-5.01%) |
Mar 11, 2005 | 20.56 | 21.30 | 20.04 | 20.35 | 634,520 | +0.39(+1.95%) |
Mar 10, 2005 | 20.66 | 20.92 | 19.72 | 19.96 | 700,150 | -0.74(-3.58%) |
Mar 09, 2005 | 21.92 | 22.07 | 20.63 | 20.70 | 528,492 | -1.13(-5.18%) |
Mar 08, 2005 | 23.11 | 23.15 | 21.81 | 21.84 | 454,810 | -1.16(-5.04%) |
Mar 07, 2005 | 23.64 | 23.68 | 22.72 | 22.99 | 669,398 | +0.25(+1.10%) |
Mar 04, 2005 | 22.45 | 23.14 | 22.39 | 22.74 | 621,758 | +0.34(+1.54%) |
Mar 03, 2005 | 22.44 | 23.18 | 22.26 | 22.40 | 290,446 | -0.02(-0.08%) |
Mar 02, 2005 | 23.11 | 23.11 | 21.93 | 22.42 | 440,987 | -0.46(-2.03%) |
Mar 01, 2005 | 23.48 | 23.93 | 22.73 | 22.88 | 423,428 | -0.70(-2.99%) |
Feb 28, 2005 | 24.48 | 24.64 | 23.36 | 23.59 | 552,065 | -0.94(-3.82%) |
Feb 25, 2005 | 23.97 | 25.31 | 23.97 | 24.52 | 585,209 | +0.56(+2.32%) |
Feb 24, 2005 | 23.38 | 24.10 | 22.53 | 23.97 | 585,620 | +0.85(+3.69%) |
Feb 23, 2005 | 21.59 | 23.28 | 21.58 | 23.11 | 485,785 | +1.54(+7.13%) |
Feb 22, 2005 | 23.78 | 24.03 | 21.34 | 21.58 | 817,834 | -2.11(-8.92%) |
Feb 18, 2005 | 23.83 | 23.83 | 23.16 | 23.69 | 660,161 | +0.77(+3.36%) |
Feb 17, 2005 | 23.18 | 23.45 | 22.31 | 22.92 | 673,915 | +0.51(+2.28%) |
Feb 16, 2005 | 21.23 | 23.13 | 20.98 | 22.41 | 666,907 | +1.27(+6.01%) |
Feb 15, 2005 | 21.23 | 21.23 | 20.71 | 21.14 | 132,213 | +0.15(+0.71%) |
Feb 14, 2005 | 20.77 | 21.33 | 20.77 | 20.99 | 199,861 | +0.22(+1.07%) |
Feb 11, 2005 | 20.50 | 20.95 | 20.40 | 20.77 | 179,245 | +0.27(+1.31%) |
Feb 10, 2005 | 20.75 | 21.00 | 20.45 | 20.50 | 234,786 | -0.36(-1.73%) |
Feb 09, 2005 | 21.23 | 21.33 | 20.63 | 20.86 | 162,566 | -0.19(-0.92%) |
Feb 08, 2005 | 21.27 | 21.51 | 20.80 | 21.06 | 342,540 | -0.20(-0.96%) |
Feb 07, 2005 | 20.95 | 22.37 | 20.95 | 21.26 | 353,273 | +0.16(+0.75%) |
Feb 04, 2005 | 21.58 | 21.63 | 20.64 | 21.10 | 331,626 | -0.10(-0.48%) |
Feb 03, 2005 | 21.33 | 21.88 | 21.07 | 21.20 | 350,296 | -0.41(-1.89%) |
Feb 02, 2005 | 22.24 | 22.37 | 21.54 | 21.61 | 169,495 | -0.45(-2.02%) |
Feb 01, 2005 | 22.17 | 22.37 | 21.60 | 22.06 | 211,881 | +0.26(+1.19%) |
Jan 31, 2005 | 21.16 | 22.14 | 21.03 | 21.80 | 547,691 | +0.28(+1.29%) |
Jan 28, 2005 | 21.65 | 22.16 | 21.14 | 21.52 | 155,386 | -0.06(-0.30%) |
Jan 27, 2005 | 21.05 | 21.72 | 20.82 | 21.58 | 196,598 | +0.17(+0.78%) |
Jan 26, 2005 | 21.68 | 21.76 | 20.14 | 21.42 | 440,022 | -0.01(-0.04%) |
Jan 25, 2005 | 22.38 | 23.37 | 21.34 | 21.43 | 332,060 | -0.36(-1.66%) |
Jan 24, 2005 | 22.18 | 22.71 | 21.62 | 21.79 | 262,821 | -0.40(-1.80%) |
Jan 21, 2005 | 22.25 | 23.17 | 22.09 | 22.19 | 168,820 | -0.05(-0.21%) |
Jan 20, 2005 | 22.86 | 23.18 | 21.96 | 22.23 | 237,392 | -0.68(-2.95%) |
Jan 19, 2005 | 22.88 | 23.45 | 22.72 | 22.91 | 190,779 | -0.21(-0.92%) |
Jan 18, 2005 | 22.99 | 23.88 | 22.62 | 23.12 | 300,737 | -0.20(-0.87%) |
Jan 14, 2005 | 22.73 | 23.59 | 22.32 | 23.33 | 392,987 | +0.93(+4.14%) |
Jan 13, 2005 | 22.19 | 22.71 | 21.74 | 22.40 | 336,404 | +0.56(+2.55%) |
Jan 12, 2005 | 21.59 | 22.18 | 20.25 | 21.84 | 630,720 | +0.20(+0.94%) |
Jan 11, 2005 | 23.64 | 23.64 | 21.42 | 21.64 | 585,009 | -1.88(-8.00%) |
Jan 10, 2005 | 23.60 | 24.09 | 23.22 | 23.52 | 327,472 | +0.38(+1.64%) |
Jan 07, 2005 | 23.73 | 24.01 | 22.60 | 23.14 | 268,358 | -0.09(-0.40%) |
Jan 06, 2005 | 23.64 | 23.85 | 22.90 | 23.24 | 335,305 | -0.02(-0.08%) |
Jan 05, 2005 | 23.47 | 23.82 | 22.70 | 23.25 | 385,234 | -0.27(-1.14%) |
Jan 04, 2005 | 22.83 | 24.20 | 22.49 | 23.52 | 595,374 | +0.14(+0.59%) |
Jan 03, 2005 | 24.47 | 24.75 | 22.89 | 23.38 | 513,599 | -1.20(-4.87%) |
Dec 31, 2004 | 24.05 | 25.42 | 24.05 | 24.58 | 587,478 | +0.32(+1.30%) |
Dec 30, 2004 | 26.38 | 26.38 | 23.49 | 24.26 | 1,468,642 | -2.69(-9.98%) |
Dec 29, 2004 | 28.08 | 28.09 | 26.92 | 26.95 | 383,096 | -0.77(-2.78%) |
Dec 28, 2004 | 26.80 | 28.00 | 26.61 | 27.72 | 574,212 | +1.14(+4.29%) |
Dec 27, 2004 | 25.96 | 27.10 | 25.67 | 26.58 | 702,666 | +0.93(+3.61%) |
Dec 23, 2004 | 25.97 | 26.05 | 25.37 | 25.66 | 117,668 | -0.05(-0.18%) |
Dec 22, 2004 | 26.16 | 26.38 | 25.29 | 25.70 | 461,721 | +0.02(+0.07%) |
Dec 21, 2004 | 23.18 | 25.95 | 22.87 | 25.68 | 1,091,047 | +2.60(+11.25%) |
Dec 20, 2004 | 23.64 | 23.64 | 22.74 | 23.09 | 190,038 | -0.26(-1.10%) |
Dec 17, 2004 | 23.15 | 23.97 | 23.15 | 23.34 | 210,098 | -0.14(-0.60%) |
Dec 16, 2004 | 23.64 | 24.33 | 22.84 | 23.49 | 533,659 | +0.05(+0.20%) |
Dec 15, 2004 | 21.09 | 23.55 | 21.09 | 23.44 | 406,608 | +2.20(+10.34%) |
Dec 14, 2004 | 22.16 | 22.44 | 20.98 | 21.24 | 242,886 | -0.86(-3.90%) |
Dec 13, 2004 | 22.33 | 22.64 | 21.89 | 22.10 | 336,503 | +0.28(+1.27%) |
Dec 10, 2004 | 21.14 | 22.35 | 21.14 | 21.83 | 334,669 | +0.67(+3.16%) |
Dec 09, 2004 | 20.95 | 21.91 | 20.74 | 21.16 | 242,670 | -0.37(-1.72%) |
Dec 08, 2004 | 21.46 | 22.01 | 20.50 | 21.53 | 319,246 | -0.57(-2.60%) |
Dec 07, 2004 | 22.07 | 22.72 | 21.45 | 22.10 | 365,408 | -0.02(-0.08%) |
Dec 06, 2004 | 23.56 | 23.69 | 21.88 | 22.12 | 402,078 | -1.24(-5.32%) |
Dec 03, 2004 | 23.05 | 23.74 | 22.48 | 23.36 | 329,169 | +0.53(+2.31%) |
Dec 02, 2004 | 23.18 | 23.88 | 21.45 | 22.84 | 694,685 | -0.48(-2.07%) |
Dec 01, 2004 | 24.98 | 25.01 | 23.08 | 23.32 | 764,250 | -1.72(-6.85%) |
Nov 30, 2004 | 21.44 | 25.20 | 21.43 | 25.03 | 1,473,927 | +3.46(+16.03%) |
Nov 29, 2004 | 21.41 | 22.16 | 21.19 | 21.58 | 790,351 | +1.08(+5.25%) |
Nov 26, 2004 | 18.53 | 20.68 | 18.52 | 20.50 | 571,947 | +2.33(+12.80%) |
Nov 24, 2004 | 17.99 | 18.40 | 17.88 | 18.17 | 194,136 | +0.15(+0.82%) |
Nov 23, 2004 | 18.71 | 18.85 | 18.02 | 18.03 | 197,803 | -0.50(-2.70%) |
Nov 22, 2004 | 18.22 | 19.01 | 17.98 | 18.53 | 244,611 | +0.26(+1.42%) |
Nov 19, 2004 | 18.27 | 18.54 | 18.08 | 18.27 | 175,909 | -0.21(-1.15%) |
Nov 18, 2004 | 18.89 | 19.01 | 17.99 | 18.48 | 201,254 | -0.63(-3.30%) |
Nov 17, 2004 | 18.96 | 19.75 | 18.78 | 19.11 | 248,063 | +0.08(+0.44%) |
Nov 16, 2004 | 19.19 | 19.32 | 18.42 | 19.03 | 224,119 | -0.27(-1.39%) |
Nov 15, 2004 | 19.39 | 19.69 | 19.15 | 19.29 | 182,596 | +0.15(+0.78%) |
Nov 12, 2004 | 18.60 | 19.33 | 18.54 | 19.15 | 417,177 | +0.67(+3.61%) |
Nov 11, 2004 | 17.84 | 18.53 | 17.73 | 18.48 | 371,555 | +0.95(+5.39%) |
Nov 10, 2004 | 16.97 | 18.06 | 16.97 | 17.53 | 389,890 | +0.47(+2.77%) |
Nov 09, 2004 | 16.97 | 17.13 | 16.74 | 17.06 | 257,554 | +0.32(+1.94%) |
Nov 08, 2004 | 17.05 | 17.13 | 16.74 | 16.74 | 161,241 | -0.34(-2.01%) |
Nov 05, 2004 | 16.96 | 17.45 | 16.82 | 17.08 | 114,971 | +0.11(+0.66%) |
Nov 04, 2004 | 16.60 | 17.22 | 16.50 | 16.97 | 107,853 | +0.45(+2.75%) |
Nov 03, 2004 | 16.45 | 17.01 | 16.36 | 16.51 | 221,423 | +0.48(+3.01%) |
Nov 02, 2004 | 15.95 | 16.43 | 15.76 | 16.03 | 310,941 | +0.33(+2.13%) |
Nov 01, 2004 | 16.78 | 16.78 | 15.45 | 15.70 | 475,850 | -0.77(-4.67%) |
Oct 29, 2004 | 16.62 | 17.26 | 16.23 | 16.47 | 240,944 | -0.34(-2.04%) |
Oct 28, 2004 | 16.85 | 17.10 | 16.21 | 16.81 | 195,107 | -0.45(-2.63%) |
Oct 27, 2004 | 17.25 | 17.48 | 16.92 | 17.26 | 111,736 | +0.02(+0.11%) |
Oct 26, 2004 | 17.42 | 17.77 | 17.20 | 17.25 | 226,816 | -0.16(-0.91%) |
Oct 25, 2004 | 16.80 | 17.59 | 16.71 | 17.40 | 524,060 | +1.07(+6.53%) |
Oct 22, 2004 | 15.99 | 16.62 | 15.99 | 16.34 | 153,367 | +0.10(+0.63%) |
Oct 21, 2004 | 16.00 | 16.43 | 15.39 | 16.23 | 373,928 | +0.25(+1.57%) |
Oct 20, 2004 | 15.85 | 16.55 | 15.62 | 15.98 | 338,121 | +0.22(+1.41%) |
Oct 19, 2004 | 18.08 | 18.08 | 15.21 | 15.76 | 761,122 | -1.58(-9.09%) |
Oct 18, 2004 | 17.25 | 17.46 | 16.55 | 17.34 | 233,610 | +0.37(+2.19%) |
Oct 15, 2004 | 17.29 | 17.66 | 16.83 | 16.97 | 319,570 | +0.33(+2.01%) |
Oct 14, 2004 | 16.69 | 17.19 | 16.38 | 16.63 | 255,505 | -0.18(-1.05%) |
Oct 13, 2004 | 18.78 | 18.81 | 16.17 | 16.81 | 726,717 | -2.00(-10.65%) |
Oct 12, 2004 | 19.24 | 19.54 | 18.67 | 18.81 | 165,986 | -0.52(-2.69%) |
Oct 11, 2004 | 19.15 | 19.61 | 18.87 | 19.33 | 280,742 | +0.29(+1.51%) |
Oct 08, 2004 | 19.42 | 19.63 | 18.12 | 19.04 | 279,772 | -0.26(-1.34%) |
Oct 07, 2004 | 20.19 | 20.20 | 19.10 | 19.30 | 397,116 | -0.27(-1.37%) |
Oct 06, 2004 | 18.53 | 19.57 | 18.45 | 19.57 | 465,927 | +1.25(+6.83%) |
Oct 05, 2004 | 17.95 | 18.53 | 17.86 | 18.32 | 330,787 | +0.47(+2.65%) |
Oct 04, 2004 | 16.84 | 18.03 | 16.84 | 17.85 | 667,505 | +1.08(+6.41%) |