Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.06 | 25.08 | 24.43 | 25.06 | 1,494,667 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,160 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.55 | 24.30 | 24.45 | 711,855 | -0.06(-0.24%) |
Aug 26, 2005 | 24.70 | 24.74 | 24.36 | 24.51 | 873,524 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,778 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.15 | 24.24 | 1,052,798 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.76 | 24.21 | 24.21 | 1,225,219 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,646 | +0.17(+0.70%) |
Aug 19, 2005 | 24.90 | 24.93 | 24.53 | 24.61 | 609,316 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.58 | 24.59 | 565,775 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.90 | 24.51 | 24.82 | 835,358 | +0.00(+0.00%) |
Aug 16, 2005 | 25.14 | 25.19 | 24.73 | 24.82 | 887,097 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.64 | 25.29 | 813,990 | +0.42(+1.71%) |
Aug 12, 2005 | 24.93 | 24.97 | 24.67 | 24.87 | 901,611 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,427 | +0.54(+2.19%) |
Aug 10, 2005 | 24.55 | 24.85 | 24.48 | 24.49 | 763,057 | +0.01(+0.03%) |
Aug 09, 2005 | 24.30 | 24.61 | 24.23 | 24.48 | 669,388 | +0.33(+1.36%) |
Aug 08, 2005 | 24.59 | 24.74 | 24.09 | 24.15 | 893,682 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.84 | 24.41 | 24.56 | 655,412 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.79 | 24.79 | 1,520,873 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,189,874 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.67 | 24.70 | 1,684,155 | -0.21(-0.84%) |
Aug 01, 2005 | 25.30 | 25.44 | 24.84 | 24.91 | 1,420,619 | -0.31(-1.21%) |
Jul 29, 2005 | 25.08 | 25.22 | 24.93 | 25.22 | 854,978 | -0.01(-0.03%) |
Jul 28, 2005 | 25.11 | 25.37 | 24.99 | 25.23 | 1,168,507 | +0.08(+0.33%) |
Jul 27, 2005 | 25.28 | 25.34 | 25.02 | 25.14 | 1,444,272 | -0.12(-0.47%) |
Jul 26, 2005 | 24.87 | 25.57 | 24.61 | 25.26 | 2,781,302 | +0.21(+0.83%) |
Jul 25, 2005 | 24.85 | 25.24 | 24.75 | 25.05 | 1,996,205 | -0.39(-1.52%) |
Jul 22, 2005 | 24.30 | 25.96 | 24.30 | 25.44 | 6,811,072 | +3.69(+16.97%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.68 | 21.75 | 1,117,439 | -0.31(-1.42%) |
Jul 20, 2005 | 22.15 | 22.21 | 21.46 | 22.06 | 1,142,838 | -0.09(-0.40%) |
Jul 19, 2005 | 21.07 | 22.26 | 21.07 | 22.15 | 2,581,063 | +1.31(+6.28%) |
Jul 18, 2005 | 20.83 | 20.88 | 20.68 | 20.84 | 1,004,553 | -0.08(-0.39%) |
Jul 15, 2005 | 20.90 | 21.04 | 20.73 | 20.92 | 748,946 | +0.01(+0.07%) |
Jul 14, 2005 | 21.34 | 21.34 | 20.78 | 20.91 | 1,005,762 | -0.24(-1.13%) |
Jul 13, 2005 | 20.20 | 21.58 | 20.20 | 21.15 | 2,896,607 | +1.31(+6.60%) |
Jul 12, 2005 | 20.25 | 20.25 | 19.70 | 19.84 | 1,363,907 | +0.28(+1.45%) |
Jul 11, 2005 | 19.38 | 19.76 | 19.32 | 19.56 | 897,445 | +0.17(+0.88%) |
Jul 08, 2005 | 19.01 | 19.46 | 18.80 | 19.38 | 1,142,166 | +0.33(+1.72%) |
Jul 07, 2005 | 18.75 | 19.09 | 18.45 | 19.06 | 843,421 | +0.04(+0.20%) |
Jul 06, 2005 | 19.18 | 19.38 | 18.97 | 19.02 | 961,011 | -0.07(-0.39%) |
Jul 05, 2005 | 18.68 | 19.12 | 18.60 | 19.09 | 741,286 | +0.37(+1.99%) |
Jul 01, 2005 | 18.63 | 18.79 | 18.35 | 18.72 | 1,248,065 | +0.14(+0.76%) |
Jun 30, 2005 | 18.55 | 18.61 | 18.28 | 18.58 | 1,404,896 | +0.01(+0.08%) |
Jun 29, 2005 | 18.61 | 18.64 | 18.28 | 18.57 | 667,507 | -0.04(-0.20%) |
Jun 28, 2005 | 18.16 | 18.63 | 18.14 | 18.60 | 1,013,422 | +0.52(+2.88%) |
Jun 27, 2005 | 18.04 | 18.20 | 18.00 | 18.08 | 680,139 | +0.05(+0.29%) |
Jun 24, 2005 | 18.17 | 18.31 | 17.97 | 18.03 | 1,403,418 | -0.11(-0.62%) |
Jun 23, 2005 | 18.46 | 18.52 | 18.07 | 18.14 | 760,369 | -0.31(-1.69%) |
Jun 22, 2005 | 18.40 | 18.50 | 18.28 | 18.45 | 883,603 | +0.08(+0.45%) |
Jun 21, 2005 | 18.27 | 18.47 | 18.23 | 18.37 | 515,379 | +0.08(+0.45%) |
Jun 20, 2005 | 18.47 | 18.54 | 18.23 | 18.29 | 691,831 | -0.33(-1.76%) |
Jun 17, 2005 | 18.54 | 18.68 | 18.34 | 18.62 | 1,055,486 | +0.08(+0.44%) |
Jun 16, 2005 | 18.56 | 18.75 | 18.42 | 18.54 | 607,838 | -0.01(-0.08%) |
Jun 15, 2005 | 18.71 | 18.86 | 18.29 | 18.55 | 996,221 | -0.16(-0.87%) |
Jun 14, 2005 | 18.45 | 18.75 | 18.45 | 18.71 | 1,303,836 | +0.16(+0.84%) |
Jun 13, 2005 | 18.39 | 18.67 | 18.32 | 18.56 | 780,527 | +0.16(+0.89%) |
Jun 10, 2005 | 18.55 | 18.57 | 18.31 | 18.39 | 432,730 | -0.20(-1.08%) |
Jun 09, 2005 | 18.22 | 18.60 | 18.22 | 18.60 | 1,198,744 | +0.42(+2.29%) |
Jun 08, 2005 | 18.77 | 18.77 | 17.96 | 18.18 | 1,332,864 | -0.60(-3.21%) |
Jun 07, 2005 | 18.86 | 19.04 | 18.63 | 18.78 | 829,982 | +0.00(+0.00%) |
Jun 06, 2005 | 18.60 | 18.81 | 18.60 | 18.78 | 675,167 | +0.12(+0.64%) |
Jun 03, 2005 | 18.82 | 18.92 | 18.63 | 18.66 | 785,768 | -0.16(-0.83%) |
Jun 02, 2005 | 18.82 | 18.97 | 18.79 | 18.82 | 879,168 | +0.03(+0.16%) |
Jun 01, 2005 | 18.43 | 18.92 | 18.43 | 18.79 | 772,061 | +0.23(+1.24%) |
May 31, 2005 | 18.91 | 18.97 | 18.52 | 18.56 | 1,046,482 | -0.39(-2.04%) |
May 27, 2005 | 19.04 | 19.16 | 18.92 | 18.95 | 391,742 | -0.03(-0.16%) |
May 26, 2005 | 18.67 | 19.05 | 18.67 | 18.97 | 1,232,610 | +0.31(+1.63%) |
May 25, 2005 | 19.09 | 19.16 | 18.65 | 18.67 | 1,334,208 | -0.48(-2.49%) |
May 24, 2005 | 19.12 | 19.23 | 19.01 | 19.15 | 575,451 | -0.04(-0.23%) |
May 23, 2005 | 19.03 | 19.27 | 19.00 | 19.19 | 856,591 | +0.16(+0.82%) |
May 20, 2005 | 19.17 | 19.21 | 18.99 | 19.03 | 766,685 | -0.14(-0.74%) |
May 19, 2005 | 19.27 | 19.35 | 19.03 | 19.18 | 636,463 | -0.13(-0.66%) |
May 18, 2005 | 18.92 | 19.32 | 18.92 | 19.30 | 998,774 | +0.44(+2.33%) |
May 17, 2005 | 18.81 | 18.89 | 18.66 | 18.86 | 708,630 | -0.06(-0.31%) |
May 16, 2005 | 18.90 | 18.96 | 18.74 | 18.92 | 905,240 | -0.02(-0.12%) |
May 13, 2005 | 18.84 | 19.09 | 18.68 | 18.95 | 835,627 | +0.15(+0.79%) |
May 12, 2005 | 19.03 | 19.23 | 18.78 | 18.80 | 880,378 | -0.19(-1.02%) |
May 11, 2005 | 18.94 | 19.20 | 18.83 | 18.99 | 822,591 | +0.04(+0.20%) |
May 10, 2005 | 19.27 | 19.27 | 18.93 | 18.95 | 1,178,989 | -0.36(-1.89%) |
May 09, 2005 | 19.44 | 19.46 | 19.06 | 19.32 | 1,196,594 | -0.13(-0.65%) |
May 06, 2005 | 19.18 | 19.53 | 19.16 | 19.44 | 1,629,728 | +0.45(+2.35%) |
May 05, 2005 | 19.05 | 19.21 | 18.95 | 19.00 | 1,293,757 | -0.04(-0.20%) |
May 04, 2005 | 18.86 | 19.04 | 18.74 | 19.03 | 1,274,808 | +0.18(+0.95%) |
May 03, 2005 | 18.73 | 18.90 | 18.68 | 18.86 | 1,793,681 | +0.13(+0.68%) |
May 02, 2005 | 18.47 | 18.78 | 18.47 | 18.73 | 1,694,503 | +0.26(+1.41%) |
Apr 29, 2005 | 18.22 | 18.51 | 18.08 | 18.47 | 1,324,263 | +0.42(+2.35%) |
Apr 28, 2005 | 18.07 | 18.16 | 17.97 | 18.04 | 2,253,155 | -0.03(-0.16%) |
Apr 27, 2005 | 18.44 | 18.44 | 18.03 | 18.07 | 1,400,999 | -0.34(-1.86%) |
Apr 26, 2005 | 18.66 | 18.95 | 18.36 | 18.42 | 1,903,611 | -0.25(-1.32%) |
Apr 25, 2005 | 18.40 | 18.82 | 18.29 | 18.66 | 2,370,745 | +0.62(+3.42%) |
Apr 22, 2005 | 19.33 | 19.33 | 17.82 | 18.04 | 4,527,679 | -1.27(-6.59%) |
Apr 21, 2005 | 19.06 | 19.41 | 18.95 | 19.32 | 1,221,321 | +0.41(+2.16%) |
Apr 20, 2005 | 19.79 | 19.93 | 18.83 | 18.91 | 2,208,807 | +0.02(+0.12%) |
Apr 19, 2005 | 18.57 | 18.92 | 18.43 | 18.89 | 1,822,978 | +0.43(+2.34%) |
Apr 18, 2005 | 18.57 | 18.58 | 18.33 | 18.45 | 2,868,117 | -0.05(-0.28%) |
Apr 15, 2005 | 18.39 | 18.57 | 18.21 | 18.51 | 2,548,675 | +0.15(+0.81%) |
Apr 14, 2005 | 19.09 | 19.29 | 18.32 | 18.36 | 2,955,066 | -0.10(-0.52%) |
Apr 13, 2005 | 18.87 | 18.92 | 18.36 | 18.45 | 1,125,368 | -0.37(-1.98%) |
Apr 12, 2005 | 18.98 | 18.98 | 18.68 | 18.83 | 1,880,093 | -0.10(-0.55%) |
Apr 11, 2005 | 19.35 | 19.36 | 18.89 | 18.93 | 1,015,169 | -0.31(-1.62%) |
Apr 08, 2005 | 19.68 | 19.68 | 19.22 | 19.24 | 1,028,877 | -0.31(-1.60%) |
Apr 07, 2005 | 19.61 | 19.64 | 19.35 | 19.56 | 797,729 | -0.06(-0.30%) |
Apr 06, 2005 | 19.48 | 19.78 | 19.33 | 19.61 | 1,258,547 | +0.23(+1.19%) |
Apr 05, 2005 | 19.17 | 19.46 | 18.99 | 19.38 | 3,797,547 | +0.22(+1.13%) |
Apr 04, 2005 | 19.51 | 19.52 | 19.02 | 19.17 | 1,760,219 | -0.34(-1.75%) |
Apr 01, 2005 | 20.11 | 20.16 | 19.20 | 19.51 | 1,809,405 | -0.55(-2.75%) |
Mar 31, 2005 | 19.94 | 20.31 | 19.79 | 20.06 | 1,461,608 | +0.19(+0.97%) |
Mar 30, 2005 | 20.20 | 20.39 | 19.39 | 19.87 | 2,341,986 | -0.36(-1.77%) |
Mar 29, 2005 | 20.08 | 20.39 | 20.02 | 20.23 | 1,158,427 | +0.02(+0.11%) |
Mar 28, 2005 | 20.09 | 20.37 | 19.84 | 20.20 | 1,742,076 | +0.29(+1.46%) |
Mar 24, 2005 | 20.49 | 20.49 | 19.91 | 19.91 | 1,061,802 | -0.54(-2.62%) |
Mar 23, 2005 | 20.43 | 20.64 | 20.21 | 20.45 | 480,035 | +0.01(+0.04%) |
Mar 22, 2005 | 20.52 | 20.69 | 20.35 | 20.44 | 883,334 | -0.16(-0.76%) |
Mar 21, 2005 | 20.54 | 20.71 | 20.34 | 20.60 | 367,552 | +0.04(+0.18%) |
Mar 18, 2005 | 20.54 | 20.69 | 20.41 | 20.56 | 1,668,163 | -0.03(-0.14%) |
Mar 17, 2005 | 20.35 | 20.83 | 20.20 | 20.59 | 673,823 | +0.29(+1.43%) |
Mar 16, 2005 | 20.55 | 20.57 | 20.22 | 20.30 | 1,052,933 | -0.33(-1.62%) |
Mar 15, 2005 | 21.24 | 21.24 | 20.45 | 20.63 | 1,128,459 | -0.64(-3.01%) |
Mar 14, 2005 | 21.15 | 21.41 | 21.06 | 21.27 | 640,495 | +0.25(+1.17%) |
Mar 11, 2005 | 21.06 | 21.21 | 20.98 | 21.03 | 411,362 | +0.03(+0.14%) |
Mar 10, 2005 | 21.07 | 21.27 | 20.69 | 21.00 | 585,664 | -0.01(-0.04%) |
Mar 09, 2005 | 21.66 | 21.67 | 20.92 | 21.01 | 929,026 | -0.77(-3.55%) |
Mar 08, 2005 | 21.64 | 21.84 | 21.62 | 21.78 | 667,641 | +0.19(+0.90%) |
Mar 07, 2005 | 21.36 | 21.74 | 21.36 | 21.59 | 709,839 | +0.18(+0.83%) |
Mar 04, 2005 | 21.34 | 21.58 | 21.24 | 21.41 | 843,152 | +0.10(+0.45%) |
Mar 03, 2005 | 21.59 | 21.59 | 21.01 | 21.31 | 1,769,760 | -0.27(-1.24%) |
Mar 02, 2005 | 21.69 | 21.77 | 21.50 | 21.58 | 673,017 | -0.16(-0.72%) |
Mar 01, 2005 | 21.70 | 21.80 | 21.33 | 21.74 | 1,047,691 | +0.03(+0.14%) |
Feb 28, 2005 | 21.66 | 21.81 | 21.45 | 21.71 | 1,216,886 | +0.05(+0.24%) |
Feb 25, 2005 | 21.28 | 21.68 | 20.95 | 21.65 | 1,048,632 | +0.33(+1.57%) |
Feb 24, 2005 | 20.57 | 21.37 | 20.46 | 21.32 | 1,249,274 | +0.77(+3.77%) |
Feb 23, 2005 | 20.40 | 20.59 | 20.28 | 20.54 | 1,183,021 | +0.09(+0.44%) |
Feb 22, 2005 | 20.81 | 20.87 | 20.44 | 20.46 | 1,085,051 | -0.37(-1.79%) |
Feb 18, 2005 | 20.92 | 21.00 | 20.78 | 20.83 | 807,539 | -0.04(-0.21%) |
Feb 17, 2005 | 21.13 | 21.24 | 20.84 | 20.87 | 807,674 | -0.31(-1.48%) |
Feb 16, 2005 | 21.03 | 21.34 | 20.92 | 21.18 | 606,360 | +0.04(+0.18%) |
Feb 15, 2005 | 21.13 | 21.36 | 21.01 | 21.15 | 1,372,777 | -0.04(-0.21%) |
Feb 14, 2005 | 21.42 | 21.45 | 21.11 | 21.19 | 976,466 | -0.28(-1.28%) |
Feb 11, 2005 | 21.41 | 21.77 | 21.33 | 21.47 | 1,196,728 | +0.06(+0.28%) |
Feb 10, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 1,319,559 | +0.16(+0.77%) |
Feb 09, 2005 | 21.56 | 21.56 | 21.16 | 21.24 | 1,052,126 | -0.26(-1.21%) |
Feb 08, 2005 | 21.49 | 21.74 | 21.36 | 21.50 | 1,091,636 | -0.07(-0.34%) |
Feb 07, 2005 | 21.74 | 21.97 | 21.44 | 21.58 | 2,589,933 | -0.04(-0.21%) |
Feb 04, 2005 | 21.65 | 21.69 | 21.40 | 21.62 | 2,465,489 | -0.08(-0.38%) |
Feb 03, 2005 | 21.94 | 21.94 | 21.58 | 21.71 | 1,740,867 | -0.25(-1.15%) |
Feb 02, 2005 | 22.14 | 22.14 | 21.79 | 21.96 | 1,787,903 | -0.20(-0.91%) |
Feb 01, 2005 | 22.40 | 22.58 | 21.91 | 22.16 | 3,872,267 | -0.42(-1.85%) |
Jan 31, 2005 | 22.61 | 22.84 | 22.53 | 22.58 | 1,882,512 | +0.13(+0.56%) |
Jan 28, 2005 | 22.88 | 23.19 | 21.60 | 22.45 | 4,855,452 | +0.42(+1.93%) |
Jan 27, 2005 | 21.55 | 22.21 | 21.53 | 22.03 | 1,745,839 | +0.38(+1.75%) |
Jan 26, 2005 | 21.58 | 21.77 | 21.11 | 21.65 | 1,388,904 | +0.14(+0.66%) |
Jan 25, 2005 | 21.39 | 21.61 | 21.30 | 21.50 | 1,190,681 | +0.18(+0.84%) |
Jan 24, 2005 | 21.18 | 21.46 | 21.18 | 21.33 | 987,485 | +0.15(+0.70%) |
Jan 21, 2005 | 21.48 | 21.50 | 21.08 | 21.18 | 1,064,624 | -0.19(-0.87%) |
Jan 20, 2005 | 21.24 | 21.55 | 21.18 | 21.36 | 910,212 | -0.01(-0.03%) |
Jan 19, 2005 | 21.37 | 21.65 | 21.33 | 21.37 | 1,062,340 | -0.15(-0.69%) |
Jan 18, 2005 | 21.13 | 21.58 | 20.84 | 21.52 | 667,507 | +0.22(+1.01%) |
Jan 14, 2005 | 21.01 | 21.33 | 21.01 | 21.30 | 660,787 | +0.27(+1.27%) |
Jan 13, 2005 | 21.37 | 21.47 | 20.95 | 21.04 | 1,113,139 | -0.33(-1.57%) |
Jan 12, 2005 | 21.22 | 21.40 | 20.98 | 21.37 | 665,356 | +0.23(+1.09%) |
Jan 11, 2005 | 21.53 | 21.57 | 21.08 | 21.14 | 1,079,138 | -0.39(-1.83%) |
Jan 10, 2005 | 21.15 | 21.64 | 21.04 | 21.53 | 1,653,111 | +0.44(+2.08%) |
Jan 07, 2005 | 21.34 | 21.39 | 21.00 | 21.10 | 1,626,099 | -0.22(-1.01%) |
Jan 06, 2005 | 20.84 | 21.39 | 20.69 | 21.31 | 1,098,759 | +0.41(+1.96%) |
Jan 05, 2005 | 21.27 | 21.47 | 20.84 | 20.90 | 1,078,198 | -0.44(-2.06%) |
Jan 04, 2005 | 21.25 | 21.42 | 21.02 | 21.34 | 1,901,998 | +0.10(+0.46%) |
Jan 03, 2005 | 22.03 | 22.06 | 21.21 | 21.24 | 991,383 | -0.65(-2.99%) |
Dec 31, 2004 | 21.99 | 22.09 | 21.85 | 21.90 | 447,378 | -0.10(-0.47%) |
Dec 30, 2004 | 22.03 | 22.27 | 21.91 | 22.00 | 648,289 | -0.07(-0.34%) |
Dec 29, 2004 | 21.85 | 22.08 | 21.74 | 22.08 | 580,154 | +0.34(+1.57%) |
Dec 28, 2004 | 21.52 | 21.80 | 21.49 | 21.74 | 634,447 | +0.15(+0.69%) |
Dec 27, 2004 | 21.80 | 21.80 | 21.37 | 21.59 | 1,482,035 | -0.28(-1.26%) |
Dec 23, 2004 | 21.54 | 22.46 | 21.54 | 21.86 | 3,430,532 | +1.58(+7.82%) |
Dec 22, 2004 | 19.91 | 20.40 | 19.79 | 20.28 | 1,590,486 | +0.49(+2.48%) |
Dec 21, 2004 | 19.53 | 19.88 | 19.43 | 19.79 | 1,371,567 | +0.22(+1.14%) |
Dec 20, 2004 | 19.44 | 19.71 | 19.38 | 19.56 | 1,285,290 | +0.13(+0.65%) |
Dec 17, 2004 | 19.31 | 19.58 | 19.09 | 19.44 | 1,387,828 | -0.06(-0.31%) |
Dec 16, 2004 | 19.86 | 20.00 | 19.34 | 19.50 | 1,226,294 | -0.35(-1.76%) |
Dec 15, 2004 | 20.09 | 20.23 | 19.79 | 19.85 | 996,221 | -0.34(-1.70%) |
Dec 14, 2004 | 20.17 | 20.41 | 20.04 | 20.19 | 955,635 | +0.13(+0.67%) |
Dec 13, 2004 | 20.20 | 20.42 | 19.93 | 20.05 | 1,088,008 | -0.08(-0.41%) |
Dec 10, 2004 | 20.65 | 20.65 | 19.98 | 20.14 | 620,336 | -0.09(-0.44%) |
Dec 09, 2004 | 20.04 | 20.24 | 19.89 | 20.23 | 690,621 | +0.17(+0.85%) |
Dec 08, 2004 | 19.96 | 20.27 | 19.88 | 20.05 | 715,618 | +0.22(+1.09%) |
Dec 07, 2004 | 20.41 | 20.43 | 19.83 | 19.84 | 1,098,356 | -0.60(-2.95%) |
Dec 06, 2004 | 20.37 | 20.54 | 20.32 | 20.44 | 1,054,411 | +0.11(+0.55%) |
Dec 03, 2004 | 20.44 | 20.57 | 20.29 | 20.33 | 1,106,688 | -0.16(-0.80%) |
Dec 02, 2004 | 20.26 | 20.49 | 20.23 | 20.49 | 900,536 | +0.06(+0.29%) |
Dec 01, 2004 | 20.12 | 20.53 | 20.12 | 20.43 | 1,368,611 | +0.32(+1.59%) |
Nov 30, 2004 | 20.20 | 20.35 | 20.03 | 20.11 | 1,140,554 | -0.15(-0.73%) |
Nov 29, 2004 | 20.26 | 20.44 | 20.05 | 20.26 | 947,169 | -0.01(-0.07%) |
Nov 26, 2004 | 20.28 | 20.39 | 20.17 | 20.28 | 299,148 | -0.30(-1.45%) |
Nov 24, 2004 | 20.67 | 20.69 | 20.48 | 20.57 | 392,414 | +0.00(+0.00%) |
Nov 23, 2004 | 20.60 | 20.69 | 20.43 | 20.57 | 651,514 | -0.07(-0.32%) |
Nov 22, 2004 | 20.65 | 20.67 | 20.52 | 20.64 | 1,503,402 | -0.04(-0.22%) |
Nov 19, 2004 | 20.95 | 20.98 | 20.63 | 20.69 | 1,227,100 | -0.19(-0.93%) |
Nov 18, 2004 | 20.98 | 21.03 | 20.69 | 20.88 | 781,871 | -0.03(-0.14%) |
Nov 17, 2004 | 20.95 | 21.29 | 20.85 | 20.91 | 899,999 | +0.03(+0.14%) |
Nov 16, 2004 | 20.87 | 21.01 | 20.74 | 20.88 | 778,511 | -0.10(-0.50%) |
Nov 15, 2004 | 20.61 | 21.07 | 20.61 | 20.98 | 1,035,731 | +0.31(+1.51%) |
Nov 12, 2004 | 20.37 | 20.67 | 20.03 | 20.67 | 2,094,039 | +0.30(+1.46%) |
Nov 11, 2004 | 20.76 | 20.76 | 20.37 | 20.37 | 1,028,339 | -0.28(-1.37%) |
Nov 10, 2004 | 20.57 | 20.81 | 20.53 | 20.66 | 855,247 | +0.13(+0.65%) |
Nov 09, 2004 | 20.78 | 20.84 | 20.37 | 20.52 | 1,571,537 | -0.23(-1.11%) |
Nov 08, 2004 | 20.92 | 21.10 | 20.75 | 20.75 | 945,019 | -0.28(-1.34%) |
Nov 05, 2004 | 21.02 | 21.50 | 20.91 | 21.04 | 2,438,074 | +0.57(+2.80%) |
Nov 04, 2004 | 20.30 | 20.56 | 19.94 | 20.46 | 837,642 | +0.15(+0.73%) |
Nov 03, 2004 | 20.46 | 20.69 | 20.18 | 20.31 | 1,048,767 | +0.04(+0.18%) |
Nov 02, 2004 | 19.81 | 20.49 | 19.79 | 20.28 | 1,372,508 | +0.40(+2.02%) |
Nov 01, 2004 | 19.82 | 19.95 | 19.44 | 19.88 | 1,106,688 | +0.13(+0.68%) |
Oct 29, 2004 | 19.82 | 19.95 | 19.50 | 19.74 | 943,944 | -0.02(-0.11%) |
Oct 28, 2004 | 19.88 | 20.02 | 19.74 | 19.76 | 515,917 | -0.25(-1.26%) |
Oct 27, 2004 | 19.41 | 20.08 | 19.37 | 20.02 | 946,497 | +0.54(+2.75%) |
Oct 26, 2004 | 19.67 | 19.67 | 19.23 | 19.48 | 1,301,820 | -0.08(-0.42%) |
Oct 25, 2004 | 19.61 | 19.70 | 19.46 | 19.56 | 1,670,044 | -0.16(-0.79%) |
Oct 22, 2004 | 20.31 | 20.38 | 19.47 | 19.72 | 3,542,343 | -0.54(-2.68%) |
Oct 21, 2004 | 19.75 | 20.93 | 19.61 | 20.26 | 2,806,029 | +0.55(+2.79%) |
Oct 20, 2004 | 20.00 | 20.00 | 19.63 | 19.71 | 952,141 | -0.25(-1.27%) |
Oct 19, 2004 | 20.84 | 20.84 | 19.94 | 19.96 | 1,382,184 | -0.23(-1.14%) |
Oct 18, 2004 | 19.25 | 20.20 | 19.25 | 20.20 | 2,029,802 | +0.95(+4.91%) |
Oct 15, 2004 | 18.91 | 19.46 | 18.70 | 19.25 | 1,341,196 | +0.44(+2.33%) |
Oct 14, 2004 | 18.84 | 19.04 | 18.72 | 18.81 | 604,882 | -0.03(-0.16%) |
Oct 13, 2004 | 19.29 | 19.35 | 18.63 | 18.84 | 609,048 | -0.39(-2.05%) |
Oct 12, 2004 | 19.01 | 19.25 | 18.75 | 19.24 | 635,791 | +0.22(+1.17%) |
Oct 11, 2004 | 18.95 | 19.12 | 18.75 | 19.01 | 714,408 | +0.07(+0.35%) |
Oct 08, 2004 | 19.59 | 19.60 | 18.79 | 18.95 | 1,471,418 | -0.65(-3.30%) |
Oct 07, 2004 | 19.35 | 19.74 | 19.35 | 19.59 | 1,621,933 | +0.29(+1.50%) |
Oct 06, 2004 | 19.35 | 19.35 | 19.09 | 19.30 | 1,236,776 | -0.05(-0.27%) |
Oct 05, 2004 | 19.61 | 19.61 | 19.30 | 19.35 | 937,896 | -0.25(-1.29%) |
Oct 04, 2004 | 19.87 | 19.88 | 19.44 | 19.61 | 1,057,099 | -0.08(-0.42%) |
Oct 01, 2004 | 19.18 | 19.72 | 19.06 | 19.69 | 1,194,444 | +0.51(+2.68%) |
Sep 30, 2004 | 19.91 | 19.91 | 18.98 | 19.18 | 2,586,976 | -0.75(-3.77%) |
Sep 29, 2004 | 19.72 | 19.96 | 19.63 | 19.93 | 988,829 | +0.16(+0.83%) |
Sep 28, 2004 | 19.79 | 19.99 | 19.63 | 19.76 | 891,263 | -0.07(-0.38%) |
Sep 27, 2004 | 20.02 | 20.05 | 19.76 | 19.84 | 709,570 | -0.30(-1.48%) |
Sep 24, 2004 | 19.82 | 20.17 | 19.53 | 20.14 | 1,227,638 | +0.40(+2.04%) |
Sep 23, 2004 | 20.34 | 20.43 | 19.73 | 19.73 | 807,002 | -0.42(-2.07%) |
Sep 22, 2004 | 20.30 | 20.30 | 20.08 | 20.15 | 2,295,622 | -0.20(-0.99%) |
Sep 21, 2004 | 20.22 | 20.43 | 20.08 | 20.35 | 1,097,012 | +0.26(+1.30%) |
Sep 20, 2004 | 20.40 | 20.40 | 19.98 | 20.09 | 573,032 | -0.31(-1.53%) |
Sep 17, 2004 | 20.61 | 20.71 | 20.26 | 20.40 | 1,013,557 | +0.19(+0.96%) |
Sep 16, 2004 | 19.87 | 20.33 | 19.87 | 20.21 | 679,064 | +0.35(+1.76%) |
Sep 15, 2004 | 19.93 | 20.09 | 19.83 | 19.86 | 851,216 | -0.25(-1.26%) |
Sep 14, 2004 | 19.82 | 20.20 | 19.72 | 20.11 | 1,222,934 | +0.30(+1.50%) |
Sep 13, 2004 | 19.87 | 19.92 | 19.62 | 19.82 | 671,001 | -0.05(-0.26%) |
Sep 10, 2004 | 19.80 | 19.87 | 19.46 | 19.87 | 686,187 | +0.13(+0.64%) |
Sep 09, 2004 | 19.20 | 19.79 | 19.20 | 19.74 | 1,821,365 | +0.54(+2.83%) |
Sep 08, 2004 | 19.05 | 19.36 | 19.05 | 19.20 | 1,052,664 | +0.27(+1.42%) |
Sep 07, 2004 | 19.13 | 19.31 | 18.83 | 18.93 | 890,726 | -0.19(-1.01%) |
Sep 03, 2004 | 18.66 | 19.25 | 18.66 | 19.12 | 1,070,941 | +0.34(+1.82%) |
Sep 02, 2004 | 18.23 | 18.93 | 18.23 | 18.78 | 2,125,890 | +0.58(+3.19%) |