Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.91 | 19.22 | 18.89 | 19.22 | 298,071 | +0.28(+1.49%) |
Aug 30, 2005 | 18.91 | 18.95 | 18.86 | 18.94 | 127,656 | -0.10(-0.51%) |
Aug 29, 2005 | 18.81 | 19.03 | 18.79 | 19.03 | 143,069 | +0.11(+0.60%) |
Aug 26, 2005 | 18.99 | 18.99 | 18.87 | 18.92 | 239,277 | -0.12(-0.63%) |
Aug 25, 2005 | 19.09 | 19.12 | 19.01 | 19.04 | 215,660 | -0.03(-0.17%) |
Aug 24, 2005 | 19.26 | 19.32 | 19.05 | 19.07 | 200,744 | -0.19(-1.00%) |
Aug 23, 2005 | 19.24 | 19.32 | 19.23 | 19.27 | 318,332 | +0.02(+0.13%) |
Aug 22, 2005 | 19.15 | 19.35 | 19.15 | 19.24 | 215,784 | +0.02(+0.08%) |
Aug 19, 2005 | 19.21 | 19.24 | 19.17 | 19.23 | 146,176 | +0.04(+0.21%) |
Aug 18, 2005 | 19.31 | 19.31 | 19.14 | 19.19 | 223,740 | -0.10(-0.54%) |
Aug 17, 2005 | 19.19 | 19.32 | 19.19 | 19.29 | 415,162 | +0.05(+0.25%) |
Aug 16, 2005 | 19.37 | 19.40 | 19.20 | 19.24 | 216,779 | -0.14(-0.71%) |
Aug 15, 2005 | 19.42 | 19.43 | 19.28 | 19.38 | 143,317 | +0.06(+0.29%) |
Aug 12, 2005 | 19.44 | 19.49 | 19.31 | 19.32 | 237,413 | -0.07(-0.37%) |
Aug 11, 2005 | 19.36 | 19.46 | 19.31 | 19.40 | 122,186 | +0.05(+0.25%) |
Aug 10, 2005 | 19.44 | 19.53 | 19.28 | 19.35 | 275,324 | -0.02(-0.12%) |
Aug 09, 2005 | 19.39 | 19.43 | 19.33 | 19.37 | 2,060,397 | +0.09(+0.46%) |
Aug 08, 2005 | 19.44 | 19.44 | 19.27 | 19.28 | 137,848 | -0.06(-0.29%) |
Aug 05, 2005 | 19.43 | 19.43 | 19.33 | 19.34 | 84,399 | -0.13(-0.66%) |
Aug 04, 2005 | 19.65 | 19.65 | 19.40 | 19.47 | 216,033 | -0.15(-0.78%) |
Aug 03, 2005 | 19.47 | 19.62 | 19.43 | 19.62 | 104,660 | +0.10(+0.49%) |
Aug 02, 2005 | 19.56 | 19.60 | 19.48 | 19.53 | 177,003 | +0.08(+0.41%) |
Aug 01, 2005 | 19.56 | 19.56 | 19.40 | 19.44 | 190,054 | +0.00(+0.00%) |
Jul 29, 2005 | 19.58 | 19.59 | 19.41 | 19.44 | 334,739 | -0.01(-0.04%) |
Jul 28, 2005 | 19.39 | 19.51 | 19.36 | 19.45 | 380,606 | +0.17(+0.88%) |
Jul 27, 2005 | 19.11 | 19.31 | 19.11 | 19.28 | 229,582 | +0.21(+1.10%) |
Jul 26, 2005 | 19.07 | 19.15 | 18.97 | 19.07 | 308,636 | +0.07(+0.38%) |
Jul 25, 2005 | 18.99 | 19.07 | 18.98 | 19.00 | 104,039 | +0.06(+0.30%) |
Jul 22, 2005 | 18.98 | 18.99 | 18.91 | 18.95 | 920,565 | -0.04(-0.21%) |
Jul 21, 2005 | 18.99 | 19.11 | 18.93 | 18.99 | 94,592 | -0.11(-0.59%) |
Jul 20, 2005 | 19.06 | 19.10 | 18.92 | 19.10 | 95,711 | +0.03(+0.17%) |
Jul 19, 2005 | 19.22 | 19.22 | 19.03 | 19.07 | 301,178 | +0.04(+0.21%) |
Jul 18, 2005 | 19.17 | 19.18 | 18.99 | 19.03 | 104,287 | -0.17(-0.88%) |
Jul 15, 2005 | 19.21 | 19.26 | 19.13 | 19.20 | 195,648 | -0.02(-0.08%) |
Jul 14, 2005 | 19.31 | 19.94 | 19.16 | 19.21 | 928,396 | +0.04(+0.21%) |
Jul 13, 2005 | 19.14 | 19.18 | 19.08 | 19.17 | 348,785 | +0.06(+0.34%) |
Jul 12, 2005 | 19.07 | 19.14 | 19.01 | 19.11 | 217,649 | +0.04(+0.21%) |
Jul 11, 2005 | 19.06 | 19.07 | 18.99 | 19.07 | 200,495 | +0.06(+0.30%) |
Jul 08, 2005 | 18.75 | 19.01 | 18.75 | 19.01 | 154,380 | +0.19(+0.98%) |
Jul 07, 2005 | 18.65 | 18.83 | 18.65 | 18.83 | 110,129 | -0.05(-0.26%) |
Jul 06, 2005 | 19.04 | 19.04 | 18.86 | 18.87 | 327,654 | -0.09(-0.47%) |
Jul 05, 2005 | 18.90 | 19.03 | 18.82 | 18.96 | 315,100 | +0.06(+0.30%) |
Jul 01, 2005 | 18.98 | 18.99 | 18.85 | 18.91 | 2,100,048 | +0.08(+0.43%) |
Jun 30, 2005 | 18.86 | 18.91 | 18.80 | 18.83 | 407,704 | -0.03(-0.17%) |
Jun 29, 2005 | 18.80 | 18.90 | 18.76 | 18.86 | 453,322 | +0.08(+0.43%) |
Jun 28, 2005 | 18.65 | 18.78 | 18.62 | 18.78 | 80,919 | +0.14(+0.78%) |
Jun 27, 2005 | 18.68 | 18.70 | 18.61 | 18.63 | 97,948 | -0.02(-0.13%) |
Jun 24, 2005 | 18.66 | 18.75 | 18.63 | 18.66 | 418,891 | -0.09(-0.47%) |
Jun 23, 2005 | 18.91 | 18.91 | 18.70 | 18.75 | 67,992 | -0.17(-0.89%) |
Jun 22, 2005 | 18.95 | 18.99 | 18.86 | 18.91 | 214,541 | +0.01(+0.04%) |
Jun 21, 2005 | 19.00 | 19.00 | 18.85 | 18.91 | 106,400 | -0.06(-0.30%) |
Jun 20, 2005 | 18.79 | 18.97 | 18.79 | 18.96 | 110,129 | -0.06(-0.31%) |
Jun 17, 2005 | 18.97 | 19.05 | 18.95 | 19.02 | 51,584 | +0.04(+0.19%) |
Jun 16, 2005 | 19.07 | 19.07 | 18.91 | 18.99 | 93,722 | -0.01(-0.04%) |
Jun 15, 2005 | 19.00 | 19.00 | 18.84 | 18.99 | 66,873 | +0.06(+0.30%) |
Jun 14, 2005 | 18.85 | 18.99 | 18.85 | 18.94 | 167,307 | +0.02(+0.09%) |
Jun 13, 2005 | 18.87 | 18.94 | 18.78 | 18.92 | 160,844 | +0.09(+0.47%) |
Jun 10, 2005 | 18.70 | 18.85 | 18.70 | 18.83 | 1,224,106 | +0.09(+0.47%) |
Jun 09, 2005 | 18.79 | 18.79 | 18.66 | 18.75 | 102,671 | +0.00(+0.00%) |
Jun 08, 2005 | 18.83 | 18.83 | 18.70 | 18.75 | 119,825 | -0.01(-0.04%) |
Jun 07, 2005 | 18.70 | 18.83 | 18.70 | 18.75 | 342,197 | +0.10(+0.52%) |
Jun 06, 2005 | 18.74 | 18.74 | 18.63 | 18.66 | 107,146 | -0.10(-0.56%) |
Jun 03, 2005 | 18.79 | 18.79 | 18.62 | 18.76 | 113,361 | +0.03(+0.17%) |
Jun 02, 2005 | 18.61 | 18.75 | 18.61 | 18.73 | 813,295 | +0.10(+0.52%) |
Jun 01, 2005 | 18.60 | 18.71 | 18.57 | 18.63 | 399,873 | +0.00(+0.00%) |
May 31, 2005 | 18.58 | 18.66 | 18.58 | 18.63 | 175,884 | +0.02(+0.09%) |
May 27, 2005 | 18.69 | 18.69 | 18.54 | 18.62 | 285,144 | +0.05(+0.26%) |
May 26, 2005 | 18.46 | 18.60 | 18.46 | 18.57 | 274,827 | +0.13(+0.70%) |
May 25, 2005 | 18.41 | 18.46 | 18.40 | 18.44 | 114,107 | +0.03(+0.17%) |
May 24, 2005 | 18.48 | 18.48 | 18.40 | 18.41 | 131,633 | -0.13(-0.69%) |
May 23, 2005 | 18.50 | 18.55 | 18.48 | 18.54 | 127,034 | +0.02(+0.13%) |
May 20, 2005 | 18.54 | 18.54 | 18.38 | 18.51 | 3,026,208 | +0.02(+0.09%) |
May 19, 2005 | 18.49 | 18.54 | 18.39 | 18.50 | 228,463 | +0.13(+0.70%) |
May 18, 2005 | 18.25 | 18.44 | 18.22 | 18.37 | 175,387 | +0.15(+0.84%) |
May 17, 2005 | 18.09 | 18.21 | 17.96 | 18.21 | 229,084 | +0.10(+0.53%) |
May 16, 2005 | 18.05 | 18.13 | 17.90 | 18.12 | 519,325 | +0.21(+1.17%) |
May 13, 2005 | 18.14 | 18.14 | 17.91 | 17.91 | 928,521 | -0.18(-1.02%) |
May 12, 2005 | 18.10 | 18.25 | 18.05 | 18.09 | 199,252 | -0.08(-0.44%) |
May 11, 2005 | 18.11 | 18.18 | 18.00 | 18.17 | 120,198 | +0.01(+0.04%) |
May 10, 2005 | 18.22 | 18.25 | 18.13 | 18.17 | 128,650 | -0.11(-0.62%) |
May 09, 2005 | 18.15 | 18.29 | 18.13 | 18.28 | 91,857 | +0.04(+0.22%) |
May 06, 2005 | 18.29 | 18.32 | 18.20 | 18.24 | 78,060 | -0.02(-0.13%) |
May 05, 2005 | 18.23 | 18.31 | 18.17 | 18.26 | 96,083 | -0.05(-0.26%) |
May 04, 2005 | 18.33 | 18.37 | 18.23 | 18.31 | 75,947 | +0.04(+0.22%) |
May 03, 2005 | 18.30 | 18.30 | 18.20 | 18.27 | 181,105 | -0.02(-0.09%) |
May 02, 2005 | 18.59 | 18.62 | 18.20 | 18.29 | 741,076 | -0.18(-1.00%) |
Apr 29, 2005 | 18.42 | 18.50 | 18.30 | 18.47 | 1,017,519 | +0.08(+0.44%) |
Apr 28, 2005 | 18.41 | 18.50 | 18.33 | 18.39 | 99,688 | -0.03(-0.17%) |
Apr 27, 2005 | 18.10 | 18.45 | 18.10 | 18.42 | 140,583 | +0.23(+1.28%) |
Apr 26, 2005 | 18.19 | 18.31 | 18.17 | 18.19 | 353,509 | -0.10(-0.57%) |
Apr 25, 2005 | 18.23 | 18.39 | 18.23 | 18.29 | 119,452 | +0.04(+0.22%) |
Apr 22, 2005 | 18.27 | 18.33 | 18.09 | 18.25 | 80,546 | -0.02(-0.09%) |
Apr 21, 2005 | 18.21 | 18.29 | 18.12 | 18.27 | 160,968 | +0.24(+1.34%) |
Apr 20, 2005 | 18.24 | 18.28 | 18.03 | 18.03 | 138,345 | -0.18(-1.02%) |
Apr 19, 2005 | 18.21 | 18.26 | 18.16 | 18.21 | 86,015 | +0.03(+0.18%) |
Apr 18, 2005 | 18.22 | 18.29 | 18.13 | 18.18 | 344,808 | +0.06(+0.31%) |
Apr 15, 2005 | 18.48 | 18.48 | 18.13 | 18.13 | 113,610 | -0.37(-2.00%) |
Apr 14, 2005 | 18.56 | 18.61 | 18.50 | 18.50 | 86,015 | -0.14(-0.73%) |
Apr 13, 2005 | 18.65 | 18.77 | 18.58 | 18.63 | 366,312 | -0.13(-0.69%) |
Apr 12, 2005 | 18.61 | 18.78 | 18.56 | 18.76 | 98,694 | +0.12(+0.65%) |
Apr 11, 2005 | 18.63 | 18.72 | 18.61 | 18.64 | 154,877 | -0.01(-0.04%) |
Apr 08, 2005 | 18.79 | 18.79 | 18.65 | 18.65 | 81,789 | -0.10(-0.56%) |
Apr 07, 2005 | 18.70 | 18.81 | 18.70 | 18.75 | 115,971 | +0.11(+0.58%) |
Apr 06, 2005 | 18.66 | 18.75 | 18.62 | 18.64 | 104,660 | -0.00(-0.02%) |
Apr 05, 2005 | 18.66 | 18.74 | 18.62 | 18.65 | 138,345 | +0.09(+0.48%) |
Apr 04, 2005 | 18.39 | 18.60 | 18.37 | 18.56 | 69,732 | +0.18(+1.01%) |
Apr 01, 2005 | 18.54 | 18.60 | 18.31 | 18.37 | 362,334 | -0.05(-0.26%) |
Mar 31, 2005 | 18.33 | 18.46 | 18.33 | 18.42 | 89,371 | +0.06(+0.35%) |
Mar 30, 2005 | 18.30 | 18.36 | 18.22 | 18.36 | 112,242 | +0.25(+1.38%) |
Mar 29, 2005 | 18.20 | 18.38 | 18.11 | 18.11 | 48,352 | -0.08(-0.44%) |
Mar 28, 2005 | 18.29 | 18.38 | 18.19 | 18.19 | 200,371 | -0.03(-0.18%) |
Mar 24, 2005 | 18.25 | 18.33 | 18.22 | 18.22 | 121,316 | -0.14(-0.79%) |
Mar 23, 2005 | 18.27 | 18.45 | 18.23 | 18.37 | 134,492 | +0.15(+0.84%) |
Mar 22, 2005 | 18.41 | 18.45 | 18.18 | 18.21 | 89,371 | -0.18(-0.96%) |
Mar 21, 2005 | 18.42 | 18.43 | 18.28 | 18.39 | 99,688 | -0.02(-0.13%) |
Mar 18, 2005 | 18.46 | 18.46 | 18.31 | 18.42 | 89,620 | -0.03(-0.17%) |
Mar 17, 2005 | 18.44 | 18.49 | 18.38 | 18.45 | 134,616 | -0.02(-0.13%) |
Mar 16, 2005 | 18.64 | 18.70 | 18.46 | 18.47 | 226,598 | -0.22(-1.16%) |
Mar 15, 2005 | 18.92 | 18.93 | 18.64 | 18.69 | 128,650 | -0.17(-0.90%) |
Mar 14, 2005 | 18.89 | 18.89 | 18.79 | 18.86 | 147,046 | +0.01(+0.04%) |
Mar 11, 2005 | 18.98 | 18.98 | 18.79 | 18.85 | 64,138 | +0.03(+0.17%) |
Mar 10, 2005 | 18.91 | 18.91 | 18.78 | 18.82 | 116,717 | +0.02(+0.13%) |
Mar 09, 2005 | 18.85 | 18.90 | 18.79 | 18.79 | 121,316 | -0.06(-0.30%) |
Mar 08, 2005 | 18.96 | 19.06 | 18.85 | 18.85 | 139,340 | -0.19(-0.97%) |
Mar 07, 2005 | 19.06 | 19.11 | 19.02 | 19.03 | 158,731 | +0.04(+0.21%) |
Mar 04, 2005 | 19.04 | 19.11 | 18.99 | 18.99 | 295,212 | +0.01(+0.04%) |
Mar 03, 2005 | 19.11 | 19.11 | 18.89 | 18.99 | 95,213 | -0.04(-0.21%) |
Mar 02, 2005 | 18.99 | 19.07 | 18.95 | 19.03 | 185,828 | +0.02(+0.13%) |
Mar 01, 2005 | 18.99 | 19.03 | 18.94 | 19.00 | 265,131 | +0.19(+1.03%) |
Feb 28, 2005 | 18.97 | 18.97 | 18.76 | 18.81 | 165,443 | -0.08(-0.43%) |
Feb 25, 2005 | 18.71 | 18.89 | 18.70 | 18.89 | 183,093 | +0.18(+0.95%) |
Feb 24, 2005 | 18.75 | 18.75 | 18.62 | 18.71 | 127,283 | +0.05(+0.26%) |
Feb 23, 2005 | 18.53 | 18.70 | 18.53 | 18.66 | 343,938 | +0.09(+0.48%) |
Feb 22, 2005 | 18.60 | 18.74 | 18.54 | 18.58 | 151,770 | -0.06(-0.30%) |
Feb 18, 2005 | 18.66 | 18.68 | 18.58 | 18.63 | 174,020 | +0.11(+0.61%) |
Feb 17, 2005 | 18.87 | 18.87 | 18.52 | 18.52 | 395,646 | -0.27(-1.41%) |
Feb 16, 2005 | 18.91 | 18.91 | 18.75 | 18.79 | 311,744 | -0.07(-0.38%) |
Feb 15, 2005 | 18.87 | 18.91 | 18.79 | 18.86 | 188,065 | +0.12(+0.64%) |
Feb 14, 2005 | 18.83 | 18.86 | 18.70 | 18.74 | 102,423 | -0.02(-0.13%) |
Feb 11, 2005 | 18.65 | 18.81 | 18.63 | 18.76 | 104,039 | +0.13(+0.69%) |
Feb 10, 2005 | 18.70 | 18.73 | 18.62 | 18.63 | 304,783 | -0.10(-0.52%) |
Feb 09, 2005 | 18.89 | 18.99 | 18.72 | 18.73 | 440,270 | -0.21(-1.10%) |
Feb 08, 2005 | 19.01 | 19.04 | 18.92 | 18.94 | 95,462 | -0.04(-0.21%) |
Feb 07, 2005 | 18.95 | 19.07 | 18.91 | 18.98 | 180,359 | -0.13(-0.67%) |
Feb 04, 2005 | 18.83 | 19.11 | 18.83 | 19.11 | 648,721 | +0.27(+1.45%) |
Feb 03, 2005 | 18.84 | 18.88 | 18.76 | 18.83 | 473,210 | +0.06(+0.30%) |
Feb 02, 2005 | 18.70 | 18.82 | 18.64 | 18.78 | 173,274 | +0.19(+1.04%) |
Feb 01, 2005 | 18.61 | 18.68 | 18.55 | 18.58 | 131,012 | +0.10(+0.52%) |
Jan 31, 2005 | 18.52 | 18.57 | 18.36 | 18.49 | 460,158 | -0.02(-0.09%) |
Jan 28, 2005 | 18.52 | 18.54 | 18.37 | 18.50 | 373,148 | -0.20(-1.08%) |
Jan 27, 2005 | 18.70 | 18.70 | 18.50 | 18.70 | 394,155 | -0.08(-0.43%) |
Jan 26, 2005 | 18.69 | 18.79 | 18.54 | 18.79 | 186,698 | +0.23(+1.26%) |
Jan 25, 2005 | 18.87 | 18.87 | 18.52 | 18.55 | 213,298 | -0.16(-0.86%) |
Jan 24, 2005 | 18.67 | 18.90 | 18.67 | 18.71 | 212,677 | +0.04(+0.22%) |
Jan 21, 2005 | 18.73 | 18.83 | 18.67 | 18.67 | 335,858 | +0.00(+0.00%) |
Jan 20, 2005 | 18.74 | 18.85 | 18.67 | 18.67 | 144,560 | -0.25(-1.32%) |
Jan 19, 2005 | 18.99 | 19.12 | 18.85 | 18.92 | 156,990 | -0.14(-0.76%) |
Jan 18, 2005 | 18.88 | 19.07 | 18.80 | 19.07 | 189,681 | +0.15(+0.81%) |
Jan 14, 2005 | 18.99 | 18.99 | 18.86 | 18.91 | 147,544 | +0.00(+0.00%) |
Jan 13, 2005 | 19.09 | 19.09 | 18.90 | 18.91 | 295,461 | -0.25(-1.30%) |
Jan 12, 2005 | 19.03 | 19.20 | 18.99 | 19.16 | 152,143 | -0.06(-0.33%) |
Jan 11, 2005 | 19.28 | 19.28 | 19.15 | 19.23 | 133,125 | +0.06(+0.34%) |
Jan 10, 2005 | 19.38 | 19.38 | 19.16 | 19.16 | 1,067,488 | -0.23(-1.16%) |
Jan 07, 2005 | 19.43 | 19.50 | 19.37 | 19.39 | 231,819 | +0.02(+0.12%) |
Jan 06, 2005 | 19.32 | 19.36 | 19.24 | 19.36 | 161,217 | +0.20(+1.05%) |
Jan 05, 2005 | 19.27 | 19.42 | 19.16 | 19.16 | 192,665 | -0.17(-0.87%) |
Jan 04, 2005 | 19.47 | 19.53 | 19.20 | 19.33 | 143,939 | -0.10(-0.50%) |
Jan 03, 2005 | 19.78 | 19.78 | 19.38 | 19.43 | 244,249 | -0.12(-0.62%) |
Dec 31, 2004 | 19.68 | 19.68 | 19.54 | 19.55 | 63,641 | -0.08(-0.41%) |
Dec 30, 2004 | 19.79 | 19.79 | 19.55 | 19.63 | 53,449 | -0.02(-0.08%) |
Dec 29, 2004 | 19.66 | 19.66 | 19.52 | 19.65 | 240,396 | +0.06(+0.29%) |
Dec 28, 2004 | 19.50 | 19.63 | 19.49 | 19.59 | 309,134 | +0.06(+0.33%) |
Dec 27, 2004 | 19.69 | 19.69 | 19.48 | 19.53 | 106,649 | +0.02(+0.08%) |
Dec 23, 2004 | 19.59 | 19.59 | 19.50 | 19.51 | 246,114 | -0.23(-1.14%) |
Dec 22, 2004 | 19.87 | 19.87 | 19.62 | 19.73 | 85,642 | +0.08(+0.41%) |
Dec 21, 2004 | 19.70 | 19.70 | 19.57 | 19.65 | 51,460 | +0.02(+0.12%) |
Dec 20, 2004 | 19.74 | 19.75 | 19.52 | 19.63 | 110,005 | +0.08(+0.41%) |
Dec 17, 2004 | 19.93 | 19.93 | 19.41 | 19.55 | 161,217 | +0.04(+0.21%) |
Dec 16, 2004 | 19.46 | 19.53 | 19.42 | 19.51 | 78,309 | +0.04(+0.21%) |
Dec 15, 2004 | 19.94 | 19.94 | 19.42 | 19.47 | 207,829 | -0.09(-0.45%) |
Dec 14, 2004 | 19.39 | 19.70 | 19.30 | 19.56 | 262,273 | -0.14(-0.69%) |
Dec 13, 2004 | 19.55 | 19.79 | 19.55 | 19.69 | 189,433 | +0.27(+1.41%) |
Dec 10, 2004 | 19.63 | 19.65 | 19.35 | 19.42 | 310,750 | -0.04(-0.21%) |
Dec 09, 2004 | 19.55 | 19.55 | 19.14 | 19.46 | 380,233 | +0.10(+0.54%) |
Dec 08, 2004 | 19.61 | 19.61 | 19.26 | 19.36 | 109,756 | -0.06(-0.29%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.32 | 19.41 | 258,668 | -0.17(-0.86%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.52 | 19.58 | 137,102 | -0.10(-0.49%) |
Dec 03, 2004 | 19.79 | 19.80 | 19.60 | 19.68 | 124,672 | -0.05(-0.24%) |
Dec 02, 2004 | 20.02 | 20.02 | 19.54 | 19.73 | 181,602 | +0.24(+1.24%) |
Dec 01, 2004 | 19.31 | 19.55 | 19.27 | 19.49 | 485,515 | +0.28(+1.47%) |
Nov 30, 2004 | 19.07 | 19.31 | 19.07 | 19.20 | 94,343 | -0.02(-0.13%) |
Nov 29, 2004 | 19.43 | 19.43 | 19.11 | 19.23 | 145,431 | +0.03(+0.17%) |
Nov 26, 2004 | 19.23 | 19.26 | 19.16 | 19.20 | 44,250 | +0.04(+0.21%) |
Nov 24, 2004 | 19.10 | 19.19 | 19.03 | 19.16 | 163,081 | +0.02(+0.08%) |
Nov 23, 2004 | 19.11 | 19.23 | 19.03 | 19.14 | 95,089 | +0.02(+0.13%) |
Nov 22, 2004 | 19.13 | 19.34 | 19.11 | 19.11 | 152,143 | -0.09(-0.46%) |
Nov 19, 2004 | 19.42 | 19.42 | 19.13 | 19.20 | 103,666 | -0.14(-0.75%) |
Nov 18, 2004 | 19.42 | 19.42 | 19.22 | 19.35 | 73,709 | -0.02(-0.12%) |
Nov 17, 2004 | 19.54 | 19.54 | 19.21 | 19.37 | 122,186 | +0.09(+0.46%) |
Nov 16, 2004 | 19.26 | 19.37 | 19.20 | 19.28 | 133,249 | -0.06(-0.33%) |
Nov 15, 2004 | 19.53 | 19.53 | 19.19 | 19.35 | 127,780 | -0.06(-0.33%) |
Nov 12, 2004 | 19.12 | 19.43 | 19.09 | 19.41 | 115,474 | +0.28(+1.47%) |
Nov 11, 2004 | 19.19 | 19.21 | 19.02 | 19.13 | 102,423 | +0.12(+0.63%) |
Nov 10, 2004 | 19.15 | 19.15 | 18.97 | 19.01 | 264,386 | -0.05(-0.25%) |
Nov 09, 2004 | 19.15 | 19.15 | 18.95 | 19.06 | 199,750 | +0.02(+0.13%) |
Nov 08, 2004 | 19.15 | 19.15 | 18.89 | 19.03 | 74,455 | +0.00(+0.00%) |
Nov 05, 2004 | 19.23 | 19.23 | 18.94 | 19.03 | 444,123 | +0.10(+0.51%) |
Nov 04, 2004 | 18.85 | 19.01 | 18.74 | 18.94 | 175,511 | +0.24(+1.29%) |
Nov 03, 2004 | 19.28 | 19.28 | 18.69 | 18.70 | 169,669 | +0.31(+1.66%) |
Nov 02, 2004 | 18.89 | 18.91 | 18.39 | 18.39 | 254,317 | -0.17(-0.91%) |
Nov 01, 2004 | 18.50 | 18.62 | 18.36 | 18.56 | 143,815 | +0.10(+0.57%) |
Oct 29, 2004 | 18.52 | 18.52 | 18.37 | 18.46 | 151,521 | +0.06(+0.31%) |
Oct 28, 2004 | 18.46 | 18.46 | 18.21 | 18.40 | 133,373 | +0.03(+0.17%) |
Oct 27, 2004 | 18.28 | 18.38 | 18.09 | 18.37 | 114,480 | +0.09(+0.48%) |
Oct 26, 2004 | 17.94 | 18.28 | 17.94 | 18.28 | 157,736 | +0.10(+0.58%) |
Oct 25, 2004 | 18.26 | 18.26 | 18.00 | 18.17 | 119,203 | -0.06(-0.31%) |
Oct 22, 2004 | 18.81 | 18.81 | 18.15 | 18.23 | 120,943 | -0.22(-1.18%) |
Oct 21, 2004 | 18.70 | 18.70 | 18.29 | 18.45 | 111,372 | -0.18(-0.95%) |
Oct 20, 2004 | 18.54 | 18.70 | 18.50 | 18.62 | 161,838 | -0.27(-1.41%) |
Oct 19, 2004 | 18.90 | 18.90 | 18.65 | 18.89 | 88,253 | +0.03(+0.17%) |
Oct 18, 2004 | 18.81 | 18.86 | 18.69 | 18.86 | 68,986 | +0.06(+0.30%) |
Oct 15, 2004 | 18.79 | 18.89 | 18.70 | 18.80 | 79,179 | +0.13(+0.69%) |
Oct 14, 2004 | 18.81 | 18.83 | 18.58 | 18.67 | 70,851 | -0.06(-0.34%) |
Oct 13, 2004 | 18.86 | 19.00 | 18.68 | 18.74 | 146,798 | -0.12(-0.64%) |
Oct 12, 2004 | 18.71 | 18.87 | 18.66 | 18.86 | 71,348 | +0.06(+0.30%) |
Oct 11, 2004 | 18.85 | 18.85 | 18.76 | 18.80 | 46,363 | +0.00(+0.00%) |
Oct 08, 2004 | 18.95 | 18.95 | 18.75 | 18.80 | 71,348 | -0.07(-0.38%) |
Oct 07, 2004 | 18.98 | 18.98 | 18.75 | 18.87 | 249,594 | -0.12(-0.64%) |
Oct 06, 2004 | 18.94 | 19.06 | 18.83 | 18.99 | 179,737 | +0.17(+0.90%) |
Oct 05, 2004 | 18.58 | 18.91 | 18.58 | 18.83 | 101,180 | +0.07(+0.39%) |
Oct 04, 2004 | 18.66 | 18.79 | 18.58 | 18.75 | 152,143 | +0.26(+1.39%) |
Oct 01, 2004 | 18.21 | 18.50 | 18.21 | 18.50 | 261,154 | +0.30(+1.64%) |
Sep 30, 2004 | 18.15 | 18.25 | 18.13 | 18.20 | 183,342 | -0.05(-0.26%) |
Sep 29, 2004 | 18.06 | 18.25 | 18.06 | 18.25 | 312,738 | +0.19(+1.02%) |
Sep 28, 2004 | 18.03 | 18.20 | 18.03 | 18.06 | 118,830 | -0.05(-0.27%) |
Sep 27, 2004 | 18.06 | 18.19 | 17.99 | 18.11 | 113,113 | -0.19(-1.06%) |
Sep 24, 2004 | 18.35 | 18.35 | 18.22 | 18.30 | 107,892 | -0.15(-0.83%) |
Sep 23, 2004 | 18.56 | 18.56 | 18.38 | 18.46 | 53,200 | +0.01(+0.04%) |
Sep 22, 2004 | 18.35 | 18.56 | 18.35 | 18.45 | 143,815 | -0.09(-0.48%) |
Sep 21, 2004 | 18.49 | 18.61 | 18.46 | 18.54 | 142,572 | +0.06(+0.35%) |
Sep 20, 2004 | 18.58 | 18.58 | 18.37 | 18.47 | 98,321 | -0.10(-0.52%) |
Sep 17, 2004 | 18.66 | 18.66 | 18.50 | 18.57 | 207,705 | +0.00(+0.00%) |
Sep 16, 2004 | 18.54 | 18.57 | 18.39 | 18.57 | 120,322 | +0.23(+1.23%) |
Sep 15, 2004 | 18.62 | 18.62 | 18.30 | 18.34 | 90,490 | -0.26(-1.38%) |
Sep 14, 2004 | 18.62 | 18.62 | 18.46 | 18.60 | 164,946 | +0.08(+0.43%) |
Sep 13, 2004 | 18.50 | 18.59 | 18.43 | 18.52 | 149,408 | +0.10(+0.52%) |
Sep 10, 2004 | 18.44 | 18.46 | 18.26 | 18.42 | 70,105 | +0.08(+0.44%) |
Sep 09, 2004 | 18.42 | 18.42 | 18.30 | 18.34 | 69,980 | -0.01(-0.04%) |
Sep 08, 2004 | 18.42 | 18.49 | 18.33 | 18.35 | 322,309 | -0.07(-0.39%) |
Sep 07, 2004 | 18.26 | 18.46 | 18.26 | 18.42 | 147,544 | +0.19(+1.06%) |
Sep 03, 2004 | 18.29 | 18.33 | 18.22 | 18.23 | 184,709 | +0.00(+0.00%) |
Sep 02, 2004 | 18.09 | 18.25 | 18.07 | 18.23 | 316,965 | +0.16(+0.90%) |