Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.98 | 18.10 | 17.71 | 17.95 | 142,801 | +0.07(+0.39%) |
Aug 30, 2005 | 18.09 | 18.10 | 17.40 | 17.88 | 183,241 | -0.27(-1.49%) |
Aug 29, 2005 | 17.60 | 18.15 | 17.49 | 18.15 | 106,416 | +0.48(+2.72%) |
Aug 26, 2005 | 18.17 | 18.18 | 17.66 | 17.67 | 116,288 | -0.51(-2.81%) |
Aug 25, 2005 | 17.92 | 18.28 | 17.74 | 18.18 | 76,425 | +0.25(+1.39%) |
Aug 24, 2005 | 17.85 | 18.19 | 17.72 | 17.93 | 135,925 | +0.22(+1.24%) |
Aug 23, 2005 | 17.81 | 17.95 | 17.45 | 17.71 | 74,897 | -0.11(-0.62%) |
Aug 22, 2005 | 17.49 | 18.00 | 17.49 | 17.82 | 127,875 | +0.30(+1.71%) |
Aug 19, 2005 | 17.49 | 17.67 | 17.32 | 17.52 | 131,828 | +0.00(+0.00%) |
Aug 18, 2005 | 17.71 | 17.84 | 17.50 | 17.52 | 120,357 | -0.23(-1.30%) |
Aug 17, 2005 | 17.65 | 17.98 | 17.50 | 17.75 | 99,413 | +0.02(+0.11%) |
Aug 16, 2005 | 18.04 | 18.04 | 17.65 | 17.73 | 140,702 | -0.36(-1.99%) |
Aug 15, 2005 | 17.41 | 18.44 | 17.38 | 18.09 | 237,544 | +0.59(+3.37%) |
Aug 12, 2005 | 18.09 | 18.15 | 17.37 | 17.50 | 139,743 | -0.68(-3.74%) |
Aug 11, 2005 | 17.81 | 18.20 | 17.51 | 18.18 | 136,552 | +0.47(+2.65%) |
Aug 10, 2005 | 17.94 | 18.29 | 17.42 | 17.71 | 162,302 | -0.14(-0.78%) |
Aug 09, 2005 | 18.13 | 18.34 | 17.70 | 17.85 | 243,872 | -0.42(-2.30%) |
Aug 08, 2005 | 18.13 | 18.72 | 18.11 | 18.27 | 149,732 | +0.05(+0.27%) |
Aug 05, 2005 | 18.79 | 19.11 | 17.65 | 18.22 | 204,751 | -0.68(-3.60%) |
Aug 04, 2005 | 19.20 | 19.45 | 18.62 | 18.90 | 317,604 | -0.32(-1.66%) |
Aug 03, 2005 | 19.24 | 19.50 | 18.45 | 19.22 | 216,926 | -0.05(-0.26%) |
Aug 02, 2005 | 19.12 | 19.34 | 18.85 | 19.27 | 317,227 | +0.32(+1.69%) |
Aug 01, 2005 | 19.37 | 19.50 | 18.86 | 18.95 | 225,701 | -0.39(-2.02%) |
Jul 29, 2005 | 18.90 | 19.50 | 18.90 | 19.34 | 231,697 | +0.33(+1.74%) |
Jul 28, 2005 | 18.74 | 19.05 | 18.55 | 19.01 | 141,887 | +0.36(+1.93%) |
Jul 27, 2005 | 18.47 | 18.65 | 18.01 | 18.65 | 108,504 | +0.20(+1.08%) |
Jul 26, 2005 | 17.90 | 18.74 | 17.78 | 18.45 | 186,238 | +0.44(+2.44%) |
Jul 25, 2005 | 18.49 | 18.49 | 17.96 | 18.01 | 149,878 | -0.49(-2.65%) |
Jul 22, 2005 | 17.93 | 18.51 | 17.74 | 18.50 | 190,316 | +0.55(+3.06%) |
Jul 21, 2005 | 18.29 | 18.50 | 17.95 | 17.95 | 66,692 | -0.34(-1.86%) |
Jul 20, 2005 | 18.23 | 18.36 | 17.93 | 18.29 | 106,846 | -0.01(-0.05%) |
Jul 19, 2005 | 17.98 | 18.36 | 17.85 | 18.30 | 185,285 | +0.49(+2.75%) |
Jul 18, 2005 | 18.44 | 18.45 | 17.81 | 17.81 | 84,544 | -0.67(-3.63%) |
Jul 15, 2005 | 18.29 | 18.73 | 18.29 | 18.48 | 144,546 | +0.05(+0.27%) |
Jul 14, 2005 | 18.00 | 18.63 | 17.95 | 18.43 | 193,380 | +0.32(+1.77%) |
Jul 13, 2005 | 17.92 | 18.16 | 17.66 | 18.11 | 98,276 | +0.21(+1.17%) |
Jul 12, 2005 | 17.13 | 18.05 | 17.02 | 17.90 | 245,381 | +0.68(+3.95%) |
Jul 11, 2005 | 17.12 | 17.31 | 16.96 | 17.22 | 178,462 | +0.09(+0.53%) |
Jul 08, 2005 | 16.75 | 17.40 | 16.75 | 17.13 | 270,144 | +0.41(+2.45%) |
Jul 07, 2005 | 16.68 | 16.87 | 16.56 | 16.72 | 251,490 | -0.17(-1.01%) |
Jul 06, 2005 | 16.74 | 16.97 | 16.63 | 16.89 | 383,189 | +0.40(+2.43%) |
Jul 05, 2005 | 15.56 | 16.54 | 15.56 | 16.49 | 149,600 | +0.77(+4.90%) |
Jul 01, 2005 | 15.64 | 15.90 | 15.49 | 15.72 | 87,800 | +0.02(+0.13%) |
Jun 30, 2005 | 15.90 | 15.90 | 15.28 | 15.70 | 216,531 | -0.16(-1.01%) |
Jun 29, 2005 | 15.82 | 15.90 | 15.78 | 15.86 | 269,323 | +0.00(+0.00%) |
Jun 28, 2005 | 15.90 | 16.03 | 15.81 | 15.86 | 424,479 | +0.00(+0.00%) |
Jun 27, 2005 | 16.07 | 16.07 | 15.82 | 15.86 | 175,540 | -0.17(-1.06%) |
Jun 24, 2005 | 16.25 | 16.32 | 15.87 | 16.03 | 319,758 | -0.34(-2.08%) |
Jun 23, 2005 | 16.06 | 16.48 | 16.06 | 16.37 | 156,953 | +0.28(+1.74%) |
Jun 22, 2005 | 16.36 | 16.57 | 16.07 | 16.09 | 220,072 | -0.31(-1.89%) |
Jun 21, 2005 | 16.06 | 16.53 | 16.06 | 16.40 | 260,986 | +0.31(+1.93%) |
Jun 20, 2005 | 16.07 | 16.30 | 16.06 | 16.09 | 194,865 | +0.02(+0.12%) |
Jun 17, 2005 | 16.18 | 16.34 | 16.03 | 16.07 | 307,294 | -0.07(-0.43%) |
Jun 16, 2005 | 16.54 | 16.74 | 16.05 | 16.14 | 250,816 | -0.46(-2.77%) |
Jun 15, 2005 | 16.34 | 16.60 | 16.22 | 16.60 | 192,738 | +0.29(+1.78%) |
Jun 14, 2005 | 16.31 | 16.35 | 16.23 | 16.31 | 616,269 | +0.18(+1.12%) |
Jun 13, 2005 | 16.09 | 16.20 | 15.90 | 16.13 | 172,413 | +0.04(+0.25%) |
Jun 10, 2005 | 16.22 | 16.22 | 15.92 | 16.09 | 90,578 | -0.07(-0.43%) |
Jun 09, 2005 | 15.92 | 16.29 | 15.85 | 16.16 | 174,930 | +0.16(+1.00%) |
Jun 08, 2005 | 15.99 | 16.09 | 15.87 | 16.00 | 99,167 | +0.10(+0.63%) |
Jun 07, 2005 | 15.94 | 16.10 | 15.85 | 15.90 | 127,245 | -0.04(-0.25%) |
Jun 06, 2005 | 15.99 | 16.08 | 15.70 | 15.94 | 279,130 | +0.07(+0.44%) |
Jun 03, 2005 | 16.03 | 16.07 | 15.83 | 15.87 | 385,315 | -0.18(-1.12%) |
Jun 02, 2005 | 16.15 | 16.24 | 15.84 | 16.05 | 119,839 | -0.09(-0.56%) |
Jun 01, 2005 | 15.34 | 16.14 | 15.32 | 16.14 | 272,906 | +0.76(+4.94%) |
May 31, 2005 | 15.59 | 15.75 | 15.36 | 15.38 | 357,521 | -0.26(-1.66%) |
May 27, 2005 | 15.43 | 15.76 | 15.39 | 15.64 | 124,474 | +0.08(+0.51%) |
May 26, 2005 | 15.28 | 15.60 | 15.25 | 15.56 | 129,478 | +0.36(+2.37%) |
May 25, 2005 | 15.60 | 15.60 | 15.11 | 15.20 | 145,726 | -0.30(-1.94%) |
May 24, 2005 | 15.47 | 15.80 | 15.34 | 15.50 | 138,200 | -0.05(-0.32%) |
May 23, 2005 | 15.00 | 15.65 | 14.98 | 15.55 | 514,778 | +0.52(+3.46%) |
May 20, 2005 | 15.11 | 15.23 | 14.96 | 15.03 | 505,521 | -0.17(-1.12%) |
May 19, 2005 | 15.28 | 15.41 | 15.00 | 15.20 | 320,881 | -0.09(-0.59%) |
May 18, 2005 | 14.96 | 15.32 | 14.96 | 15.29 | 221,900 | +0.30(+2.00%) |
May 17, 2005 | 14.90 | 15.08 | 14.90 | 14.99 | 457,450 | -0.08(-0.53%) |
May 16, 2005 | 14.12 | 15.41 | 13.89 | 15.07 | 709,574 | +0.88(+6.20%) |
May 13, 2005 | 14.07 | 14.46 | 13.77 | 14.19 | 211,426 | +0.02(+0.14%) |
May 12, 2005 | 13.35 | 14.37 | 13.30 | 14.17 | 357,097 | +0.89(+6.70%) |
May 11, 2005 | 13.86 | 14.20 | 13.16 | 13.28 | 297,205 | -0.61(-4.39%) |
May 10, 2005 | 13.90 | 14.28 | 13.55 | 13.89 | 305,883 | -0.11(-0.79%) |
May 09, 2005 | 13.79 | 14.17 | 13.79 | 14.00 | 204,486 | +0.11(+0.79%) |
May 06, 2005 | 14.07 | 14.34 | 13.79 | 13.89 | 284,468 | -0.15(-1.07%) |
May 05, 2005 | 14.19 | 14.19 | 13.79 | 14.04 | 229,229 | -0.07(-0.50%) |
May 04, 2005 | 13.81 | 14.17 | 13.65 | 14.11 | 370,612 | +0.42(+3.07%) |
May 03, 2005 | 13.55 | 13.91 | 13.39 | 13.69 | 335,656 | +0.21(+1.56%) |
May 02, 2005 | 13.35 | 13.83 | 13.29 | 13.48 | 330,321 | +0.26(+1.97%) |
Apr 29, 2005 | 13.57 | 13.90 | 13.05 | 13.22 | 396,047 | -0.34(-2.54%) |
Apr 28, 2005 | 13.73 | 14.00 | 13.55 | 13.56 | 268,814 | -0.32(-2.27%) |
Apr 27, 2005 | 14.00 | 14.32 | 13.65 | 13.88 | 367,234 | -0.26(-1.84%) |
Apr 26, 2005 | 14.22 | 14.58 | 14.01 | 14.14 | 508,188 | -0.19(-1.33%) |
Apr 25, 2005 | 14.03 | 14.95 | 13.92 | 14.33 | 521,721 | +0.28(+1.99%) |
Apr 22, 2005 | 14.34 | 14.50 | 13.78 | 14.05 | 985,895 | -0.52(-3.57%) |
Apr 21, 2005 | 15.12 | 16.19 | 14.28 | 14.57 | 2,528,113 | -3.39(-18.88%) |
Apr 20, 2005 | 18.52 | 18.55 | 17.90 | 17.96 | 207,998 | -0.47(-2.55%) |
Apr 19, 2005 | 18.05 | 18.65 | 18.00 | 18.43 | 644,637 | +0.77(+4.36%) |
Apr 18, 2005 | 17.02 | 17.84 | 17.02 | 17.66 | 416,109 | +0.53(+3.09%) |
Apr 15, 2005 | 18.57 | 18.57 | 17.11 | 17.13 | 810,227 | -1.84(-9.70%) |
Apr 14, 2005 | 19.65 | 19.86 | 18.92 | 18.97 | 218,996 | -0.78(-3.95%) |
Apr 13, 2005 | 19.78 | 20.00 | 19.62 | 19.75 | 116,662 | -0.23(-1.15%) |
Apr 12, 2005 | 19.48 | 20.06 | 19.29 | 19.98 | 183,321 | +0.60(+3.10%) |
Apr 11, 2005 | 19.80 | 19.88 | 19.38 | 19.38 | 252,729 | -0.32(-1.62%) |
Apr 08, 2005 | 19.87 | 19.96 | 19.61 | 19.70 | 83,701 | -0.28(-1.40%) |
Apr 07, 2005 | 19.90 | 20.05 | 19.66 | 19.98 | 91,203 | +0.22(+1.11%) |
Apr 06, 2005 | 19.80 | 20.05 | 19.62 | 19.76 | 202,851 | +0.09(+0.46%) |
Apr 05, 2005 | 19.51 | 19.85 | 19.49 | 19.67 | 188,407 | +0.11(+0.56%) |
Apr 04, 2005 | 19.10 | 19.68 | 19.04 | 19.56 | 185,628 | +0.24(+1.24%) |
Apr 01, 2005 | 19.60 | 19.76 | 19.14 | 19.32 | 151,199 | -0.34(-1.73%) |
Mar 31, 2005 | 19.75 | 19.81 | 19.52 | 19.66 | 159,519 | +0.05(+0.25%) |
Mar 30, 2005 | 19.63 | 19.70 | 19.32 | 19.61 | 127,107 | +0.11(+0.56%) |
Mar 29, 2005 | 19.68 | 19.90 | 19.35 | 19.50 | 170,337 | -0.09(-0.46%) |
Mar 28, 2005 | 19.62 | 19.96 | 19.37 | 19.59 | 232,238 | -0.15(-0.76%) |
Mar 24, 2005 | 20.07 | 20.07 | 19.69 | 19.74 | 93,185 | -0.20(-1.00%) |
Mar 23, 2005 | 19.74 | 20.08 | 19.74 | 19.94 | 181,384 | +0.09(+0.45%) |
Mar 22, 2005 | 20.08 | 20.13 | 19.83 | 19.85 | 133,032 | -0.15(-0.75%) |
Mar 21, 2005 | 19.75 | 20.10 | 19.70 | 20.00 | 128,891 | +0.05(+0.25%) |
Mar 18, 2005 | 20.00 | 20.20 | 19.74 | 19.95 | 305,035 | -0.10(-0.50%) |
Mar 17, 2005 | 19.75 | 20.12 | 19.60 | 20.05 | 194,288 | +0.40(+2.04%) |
Mar 16, 2005 | 19.43 | 19.85 | 19.43 | 19.65 | 201,184 | +0.17(+0.87%) |
Mar 15, 2005 | 20.00 | 20.00 | 19.48 | 19.48 | 174,227 | -0.33(-1.67%) |
Mar 14, 2005 | 19.50 | 19.87 | 19.34 | 19.81 | 263,070 | +0.35(+1.80%) |
Mar 11, 2005 | 19.48 | 19.51 | 19.23 | 19.46 | 130,553 | +0.02(+0.10%) |
Mar 10, 2005 | 19.50 | 19.90 | 19.39 | 19.44 | 185,186 | -0.06(-0.31%) |
Mar 09, 2005 | 19.79 | 19.85 | 19.25 | 19.50 | 253,128 | -0.19(-0.96%) |
Mar 08, 2005 | 19.80 | 20.01 | 19.69 | 19.69 | 255,943 | -0.26(-1.30%) |
Mar 07, 2005 | 20.00 | 20.08 | 19.75 | 19.95 | 299,005 | +0.12(+0.61%) |
Mar 04, 2005 | 19.75 | 19.99 | 19.66 | 19.83 | 196,913 | +0.26(+1.33%) |
Mar 03, 2005 | 19.17 | 19.89 | 19.09 | 19.57 | 381,153 | +0.46(+2.41%) |
Mar 02, 2005 | 19.15 | 19.25 | 18.80 | 19.11 | 447,557 | -0.06(-0.31%) |
Mar 01, 2005 | 18.80 | 19.24 | 18.80 | 19.17 | 440,783 | +0.31(+1.64%) |
Feb 28, 2005 | 19.11 | 19.11 | 18.79 | 18.86 | 398,231 | -0.17(-0.89%) |
Feb 25, 2005 | 18.67 | 19.06 | 18.62 | 19.03 | 155,247 | +0.36(+1.93%) |
Feb 24, 2005 | 18.80 | 18.88 | 17.92 | 18.67 | 429,012 | -0.18(-0.95%) |
Feb 23, 2005 | 18.74 | 18.92 | 18.61 | 18.85 | 508,373 | +0.12(+0.64%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.57 | 18.73 | 400,769 | +0.04(+0.21%) |
Feb 18, 2005 | 18.55 | 18.90 | 18.55 | 18.69 | 350,528 | +0.02(+0.11%) |
Feb 17, 2005 | 18.75 | 18.85 | 18.55 | 18.67 | 546,344 | +0.37(+2.02%) |
Feb 16, 2005 | 17.20 | 18.38 | 17.16 | 18.30 | 403,825 | +1.10(+6.40%) |
Feb 15, 2005 | 17.39 | 17.41 | 17.15 | 17.20 | 286,338 | -0.05(-0.29%) |
Feb 14, 2005 | 17.30 | 17.35 | 17.18 | 17.25 | 256,188 | +0.08(+0.47%) |
Feb 11, 2005 | 17.10 | 17.28 | 16.79 | 17.17 | 145,124 | -0.03(-0.17%) |
Feb 10, 2005 | 17.20 | 17.30 | 16.91 | 17.20 | 170,995 | +0.14(+0.82%) |
Feb 09, 2005 | 17.75 | 17.93 | 16.94 | 17.06 | 340,931 | -0.48(-2.74%) |
Feb 08, 2005 | 17.65 | 17.65 | 17.44 | 17.54 | 124,549 | +0.01(+0.06%) |
Feb 07, 2005 | 17.12 | 17.62 | 17.12 | 17.53 | 80,179 | +0.24(+1.39%) |
Feb 04, 2005 | 17.10 | 17.37 | 17.02 | 17.29 | 88,481 | -0.03(-0.17%) |
Feb 03, 2005 | 16.95 | 17.37 | 16.95 | 17.32 | 115,710 | +0.23(+1.35%) |
Feb 02, 2005 | 17.45 | 17.45 | 16.90 | 17.09 | 156,209 | -0.28(-1.61%) |
Feb 01, 2005 | 16.98 | 17.39 | 16.87 | 17.37 | 199,789 | +0.51(+3.02%) |
Jan 31, 2005 | 16.75 | 16.95 | 16.65 | 16.86 | 109,536 | +0.34(+2.06%) |
Jan 28, 2005 | 16.48 | 16.69 | 16.40 | 16.52 | 130,779 | -0.13(-0.78%) |
Jan 27, 2005 | 16.30 | 16.75 | 16.30 | 16.65 | 110,712 | +0.38(+2.34%) |
Jan 26, 2005 | 15.75 | 16.34 | 15.51 | 16.27 | 121,063 | +0.33(+2.07%) |
Jan 25, 2005 | 16.19 | 16.20 | 15.83 | 15.94 | 80,965 | -0.03(-0.19%) |
Jan 24, 2005 | 16.43 | 16.47 | 15.93 | 15.97 | 112,164 | -0.34(-2.08%) |
Jan 21, 2005 | 16.64 | 16.64 | 16.23 | 16.31 | 117,148 | -0.16(-0.97%) |
Jan 20, 2005 | 16.53 | 16.69 | 16.13 | 16.47 | 101,201 | +0.13(+0.80%) |
Jan 19, 2005 | 17.00 | 17.00 | 16.19 | 16.34 | 110,527 | -0.60(-3.54%) |
Jan 18, 2005 | 16.70 | 16.96 | 16.41 | 16.94 | 169,643 | +0.40(+2.42%) |
Jan 14, 2005 | 16.42 | 16.62 | 16.20 | 16.54 | 127,004 | +0.36(+2.22%) |
Jan 13, 2005 | 16.53 | 16.54 | 16.15 | 16.18 | 93,898 | -0.21(-1.28%) |
Jan 12, 2005 | 16.98 | 16.98 | 16.16 | 16.39 | 104,673 | -0.07(-0.43%) |
Jan 11, 2005 | 16.55 | 16.68 | 16.22 | 16.46 | 112,432 | -0.09(-0.54%) |
Jan 10, 2005 | 16.51 | 16.80 | 16.41 | 16.55 | 101,425 | +0.00(+0.00%) |
Jan 07, 2005 | 16.85 | 17.24 | 16.53 | 16.55 | 199,881 | -0.24(-1.43%) |
Jan 06, 2005 | 16.65 | 17.04 | 16.65 | 16.79 | 175,812 | +0.03(+0.18%) |
Jan 05, 2005 | 16.08 | 17.04 | 16.08 | 16.76 | 346,997 | +0.51(+3.14%) |
Jan 04, 2005 | 16.62 | 16.90 | 16.20 | 16.25 | 237,155 | -0.63(-3.73%) |
Jan 03, 2005 | 16.94 | 17.40 | 16.69 | 16.88 | 226,348 | -0.26(-1.52%) |
Dec 31, 2004 | 17.47 | 17.47 | 17.01 | 17.14 | 83,800 | -0.08(-0.46%) |
Dec 30, 2004 | 17.14 | 17.42 | 17.14 | 17.22 | 55,200 | -0.01(-0.06%) |
Dec 29, 2004 | 17.46 | 17.63 | 17.20 | 17.23 | 225,400 | -0.31(-1.77%) |
Dec 28, 2004 | 16.79 | 17.70 | 16.75 | 17.54 | 263,100 | +0.69(+4.09%) |
Dec 27, 2004 | 17.10 | 17.24 | 16.76 | 16.85 | 161,200 | -0.25(-1.46%) |
Dec 23, 2004 | 17.29 | 17.30 | 16.89 | 17.10 | 113,700 | -0.05(-0.29%) |
Dec 22, 2004 | 16.52 | 17.26 | 16.43 | 17.15 | 182,800 | +0.47(+2.82%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.39 | 16.68 | 146,000 | +0.14(+0.85%) |
Dec 20, 2004 | 16.89 | 16.89 | 16.54 | 16.54 | 113,100 | -0.23(-1.37%) |
Dec 17, 2004 | 16.82 | 16.85 | 16.57 | 16.77 | 184,800 | -0.02(-0.12%) |
Dec 16, 2004 | 17.04 | 17.11 | 16.74 | 16.79 | 231,000 | -0.20(-1.18%) |
Dec 15, 2004 | 16.64 | 16.99 | 16.25 | 16.99 | 246,800 | +0.50(+3.03%) |
Dec 14, 2004 | 16.15 | 16.50 | 16.14 | 16.49 | 184,300 | +0.18(+1.10%) |
Dec 13, 2004 | 16.35 | 16.46 | 16.23 | 16.31 | 198,900 | +0.10(+0.62%) |
Dec 10, 2004 | 16.24 | 16.35 | 15.90 | 16.21 | 242,500 | +0.06(+0.37%) |
Dec 09, 2004 | 16.22 | 16.41 | 15.90 | 16.15 | 244,500 | -0.38(-2.30%) |
Dec 08, 2004 | 16.10 | 16.61 | 16.00 | 16.53 | 104,100 | +0.48(+2.99%) |
Dec 07, 2004 | 16.59 | 16.78 | 16.05 | 16.05 | 241,400 | -0.34(-2.07%) |
Dec 06, 2004 | 16.27 | 16.98 | 16.13 | 16.39 | 476,400 | +0.09(+0.55%) |
Dec 03, 2004 | 16.44 | 16.81 | 16.22 | 16.30 | 502,300 | -0.46(-2.74%) |
Dec 02, 2004 | 16.92 | 16.92 | 16.22 | 16.76 | 421,000 | -0.09(-0.53%) |
Dec 01, 2004 | 16.53 | 17.05 | 16.50 | 16.85 | 295,100 | +0.32(+1.94%) |
Nov 30, 2004 | 16.57 | 16.75 | 16.48 | 16.53 | 482,200 | -0.07(-0.42%) |
Nov 29, 2004 | 16.57 | 16.84 | 16.20 | 16.60 | 384,300 | -0.02(-0.15%) |
Nov 26, 2004 | 16.90 | 17.08 | 16.40 | 16.62 | 132,300 | -0.45(-2.66%) |
Nov 24, 2004 | 17.19 | 17.46 | 17.08 | 17.08 | 200,300 | -0.28(-1.61%) |
Nov 23, 2004 | 17.19 | 17.49 | 17.09 | 17.36 | 252,100 | +0.05(+0.29%) |
Nov 22, 2004 | 16.73 | 17.50 | 16.60 | 17.31 | 269,900 | +0.37(+2.18%) |
Nov 19, 2004 | 17.39 | 17.79 | 16.81 | 16.94 | 228,400 | -0.66(-3.75%) |
Nov 18, 2004 | 17.37 | 17.60 | 16.95 | 17.60 | 199,000 | +0.54(+3.17%) |
Nov 17, 2004 | 16.86 | 17.71 | 16.63 | 17.06 | 308,400 | +0.29(+1.73%) |
Nov 16, 2004 | 17.00 | 17.05 | 16.73 | 16.77 | 207,300 | -0.27(-1.58%) |
Nov 15, 2004 | 16.80 | 17.05 | 16.67 | 17.04 | 232,200 | +0.35(+2.10%) |
Nov 12, 2004 | 16.85 | 17.09 | 16.62 | 16.69 | 150,300 | -0.32(-1.88%) |
Nov 11, 2004 | 16.80 | 17.08 | 16.75 | 17.01 | 197,700 | +0.06(+0.35%) |
Nov 10, 2004 | 17.10 | 17.20 | 16.75 | 16.95 | 323,100 | -0.09(-0.53%) |
Nov 09, 2004 | 16.49 | 17.04 | 16.42 | 17.04 | 204,600 | +0.63(+3.84%) |
Nov 08, 2004 | 16.24 | 16.46 | 15.79 | 16.41 | 127,600 | +0.30(+1.86%) |
Nov 05, 2004 | 16.19 | 16.23 | 15.61 | 16.11 | 172,500 | +0.16(+1.00%) |
Nov 04, 2004 | 16.42 | 16.44 | 15.75 | 15.95 | 328,400 | -0.27(-1.66%) |
Nov 03, 2004 | 15.88 | 16.36 | 15.05 | 16.22 | 438,100 | +0.50(+3.18%) |
Nov 02, 2004 | 16.64 | 16.87 | 15.38 | 15.72 | 693,600 | -1.46(-8.50%) |
Nov 01, 2004 | 17.10 | 17.36 | 16.91 | 17.18 | 174,700 | +0.09(+0.53%) |
Oct 29, 2004 | 17.29 | 17.65 | 16.90 | 17.09 | 283,300 | -0.25(-1.44%) |
Oct 28, 2004 | 17.12 | 17.40 | 16.92 | 17.34 | 201,300 | +0.21(+1.23%) |
Oct 27, 2004 | 17.14 | 17.25 | 16.92 | 17.13 | 176,700 | +0.22(+1.30%) |
Oct 26, 2004 | 16.86 | 17.06 | 16.59 | 16.91 | 295,800 | +0.14(+0.83%) |
Oct 25, 2004 | 16.40 | 17.01 | 16.40 | 16.77 | 163,400 | +0.29(+1.76%) |
Oct 22, 2004 | 16.96 | 17.16 | 16.43 | 16.48 | 182,000 | -0.41(-2.43%) |
Oct 21, 2004 | 16.96 | 17.30 | 16.80 | 16.89 | 315,800 | -0.05(-0.30%) |
Oct 20, 2004 | 16.51 | 17.22 | 16.51 | 16.94 | 483,900 | +0.34(+2.05%) |
Oct 19, 2004 | 16.41 | 16.97 | 16.24 | 16.60 | 367,300 | +0.13(+0.79%) |
Oct 18, 2004 | 16.50 | 16.70 | 16.44 | 16.47 | 282,100 | -0.07(-0.42%) |
Oct 15, 2004 | 16.65 | 16.79 | 16.40 | 16.54 | 341,200 | -0.05(-0.30%) |
Oct 14, 2004 | 16.86 | 16.98 | 16.36 | 16.59 | 286,500 | -0.38(-2.24%) |
Oct 13, 2004 | 17.27 | 17.49 | 16.87 | 16.97 | 294,500 | -0.30(-1.74%) |
Oct 12, 2004 | 16.99 | 17.37 | 16.84 | 17.27 | 234,200 | +0.07(+0.41%) |
Oct 11, 2004 | 17.33 | 18.18 | 17.08 | 17.20 | 268,100 | -0.09(-0.52%) |
Oct 08, 2004 | 17.27 | 17.60 | 16.80 | 17.29 | 295,500 | +0.02(+0.12%) |
Oct 07, 2004 | 17.40 | 17.74 | 17.21 | 17.27 | 273,400 | -0.37(-2.10%) |
Oct 06, 2004 | 17.86 | 17.92 | 17.55 | 17.64 | 410,700 | -0.09(-0.51%) |
Oct 05, 2004 | 18.01 | 18.15 | 17.26 | 17.73 | 203,400 | -0.20(-1.12%) |
Oct 04, 2004 | 17.80 | 18.23 | 17.75 | 17.93 | 595,300 | +0.33(+1.87%) |
Oct 01, 2004 | 17.49 | 17.81 | 17.37 | 17.60 | 463,700 | +0.31(+1.79%) |
Sep 30, 2004 | 16.21 | 17.57 | 16.21 | 17.29 | 749,100 | +1.09(+6.73%) |
Sep 29, 2004 | 16.19 | 16.28 | 15.99 | 16.20 | 559,000 | +0.06(+0.37%) |
Sep 28, 2004 | 15.95 | 16.34 | 15.95 | 16.14 | 312,200 | +0.13(+0.81%) |
Sep 27, 2004 | 15.51 | 16.11 | 15.46 | 16.01 | 435,900 | +0.27(+1.72%) |
Sep 24, 2004 | 16.55 | 16.70 | 15.47 | 15.74 | 461,800 | -0.67(-4.08%) |
Sep 23, 2004 | 15.96 | 16.59 | 15.96 | 16.41 | 470,900 | +0.33(+2.05%) |
Sep 22, 2004 | 16.44 | 16.53 | 15.94 | 16.08 | 262,200 | -0.40(-2.43%) |
Sep 21, 2004 | 16.45 | 16.54 | 16.36 | 16.48 | 358,200 | +0.08(+0.49%) |
Sep 20, 2004 | 16.32 | 16.62 | 16.28 | 16.40 | 312,500 | +0.11(+0.68%) |
Sep 17, 2004 | 16.59 | 16.95 | 16.21 | 16.29 | 202,900 | -0.19(-1.15%) |
Sep 16, 2004 | 16.52 | 16.69 | 16.34 | 16.48 | 374,600 | +0.03(+0.18%) |
Sep 15, 2004 | 16.46 | 16.61 | 16.17 | 16.45 | 222,800 | +0.13(+0.80%) |
Sep 14, 2004 | 16.33 | 16.55 | 16.13 | 16.32 | 195,400 | +0.02(+0.12%) |
Sep 13, 2004 | 16.34 | 16.70 | 16.18 | 16.30 | 528,900 | +0.09(+0.56%) |
Sep 10, 2004 | 16.19 | 16.30 | 15.80 | 16.21 | 211,300 | +0.21(+1.31%) |
Sep 09, 2004 | 15.98 | 16.09 | 15.87 | 16.00 | 284,600 | +0.12(+0.76%) |
Sep 08, 2004 | 16.40 | 16.47 | 15.88 | 15.88 | 280,200 | -0.40(-2.46%) |
Sep 07, 2004 | 15.75 | 16.55 | 15.58 | 16.28 | 440,311 | +0.70(+4.49%) |
Sep 03, 2004 | 15.54 | 15.79 | 15.16 | 15.58 | 155,600 | -0.08(-0.51%) |
Sep 02, 2004 | 15.54 | 15.83 | 15.41 | 15.66 | 519,100 | +0.16(+1.03%) |