Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.51 | 19.18 | 18.48 | 19.09 | 392,028 | +0.52(+2.82%) |
Sep 29, 2005 | 18.01 | 18.64 | 17.94 | 18.57 | 449,184 | +0.66(+3.70%) |
Sep 28, 2005 | 18.49 | 18.52 | 17.86 | 17.91 | 251,460 | -0.60(-3.23%) |
Sep 27, 2005 | 18.23 | 18.67 | 18.18 | 18.51 | 199,433 | +0.28(+1.53%) |
Sep 26, 2005 | 18.26 | 18.55 | 18.07 | 18.23 | 142,400 | +0.05(+0.27%) |
Sep 23, 2005 | 18.28 | 18.43 | 18.10 | 18.18 | 248,651 | +0.08(+0.45%) |
Sep 22, 2005 | 17.69 | 18.29 | 17.56 | 18.10 | 350,139 | +0.52(+2.98%) |
Sep 21, 2005 | 17.62 | 17.74 | 17.37 | 17.57 | 577,906 | -0.05(-0.28%) |
Sep 20, 2005 | 18.08 | 18.34 | 17.58 | 17.62 | 256,955 | -0.30(-1.69%) |
Sep 19, 2005 | 18.43 | 18.51 | 17.69 | 17.92 | 196,625 | -0.50(-2.71%) |
Sep 16, 2005 | 18.05 | 18.48 | 17.87 | 18.42 | 395,081 | +0.51(+2.83%) |
Sep 15, 2005 | 18.28 | 18.30 | 17.66 | 17.92 | 398,867 | -0.43(-2.32%) |
Sep 14, 2005 | 18.86 | 18.91 | 18.10 | 18.34 | 349,284 | -0.53(-2.82%) |
Sep 13, 2005 | 19.28 | 19.32 | 18.86 | 18.87 | 496,447 | -0.49(-2.54%) |
Sep 12, 2005 | 19.24 | 19.43 | 19.23 | 19.36 | 321,317 | -0.01(-0.04%) |
Sep 09, 2005 | 19.26 | 19.64 | 19.18 | 19.37 | 330,965 | +0.07(+0.34%) |
Sep 08, 2005 | 19.49 | 19.77 | 19.24 | 19.31 | 388,609 | -0.26(-1.34%) |
Sep 07, 2005 | 19.12 | 19.63 | 19.12 | 19.57 | 456,511 | +0.45(+2.36%) |
Sep 06, 2005 | 18.28 | 19.24 | 18.28 | 19.12 | 524,414 | +0.80(+4.38%) |
Sep 02, 2005 | 18.24 | 18.42 | 18.24 | 18.32 | 254,513 | +0.06(+0.31%) |
Sep 01, 2005 | 18.75 | 18.77 | 17.99 | 18.26 | 640,802 | -0.57(-3.04%) |
Aug 31, 2005 | 18.71 | 18.87 | 18.52 | 18.83 | 338,659 | +0.11(+0.57%) |
Aug 30, 2005 | 18.75 | 19.03 | 18.65 | 18.73 | 361,130 | +0.01(+0.04%) |
Aug 29, 2005 | 18.55 | 18.80 | 18.32 | 18.72 | 228,866 | +0.17(+0.93%) |
Aug 26, 2005 | 18.81 | 18.81 | 18.34 | 18.55 | 310,325 | -0.26(-1.39%) |
Aug 25, 2005 | 18.61 | 18.84 | 18.55 | 18.81 | 370,656 | +0.22(+1.19%) |
Aug 24, 2005 | 18.83 | 18.88 | 18.42 | 18.59 | 525,147 | -0.33(-1.73%) |
Aug 23, 2005 | 18.82 | 19.05 | 18.65 | 18.91 | 373,099 | +0.10(+0.52%) |
Aug 22, 2005 | 18.55 | 19.05 | 18.50 | 18.82 | 546,153 | -0.02(-0.13%) |
Aug 19, 2005 | 18.91 | 19.04 | 18.63 | 18.84 | 483,990 | -0.10(-0.52%) |
Aug 18, 2005 | 19.19 | 19.23 | 18.91 | 18.94 | 619,429 | -0.42(-2.16%) |
Aug 17, 2005 | 19.65 | 19.66 | 19.27 | 19.36 | 1,104,886 | -0.69(-3.43%) |
Aug 16, 2005 | 20.02 | 20.13 | 19.76 | 20.04 | 431,720 | -0.01(-0.04%) |
Aug 15, 2005 | 20.03 | 20.22 | 19.73 | 20.05 | 386,288 | -0.04(-0.20%) |
Aug 12, 2005 | 20.39 | 20.43 | 20.06 | 20.09 | 269,779 | -0.29(-1.45%) |
Aug 11, 2005 | 20.45 | 20.55 | 20.36 | 20.39 | 451,016 | -0.07(-0.32%) |
Aug 10, 2005 | 20.53 | 20.68 | 20.29 | 20.45 | 484,357 | -0.05(-0.24%) |
Aug 09, 2005 | 20.48 | 20.58 | 20.43 | 20.50 | 328,644 | +0.06(+0.28%) |
Aug 08, 2005 | 20.66 | 20.67 | 20.36 | 20.45 | 576,929 | -0.24(-1.15%) |
Aug 05, 2005 | 20.05 | 20.99 | 20.00 | 20.68 | 1,442,446 | +0.70(+3.48%) |
Aug 04, 2005 | 20.12 | 20.33 | 19.66 | 19.99 | 607,339 | -0.13(-0.65%) |
Aug 03, 2005 | 20.68 | 21.22 | 19.86 | 20.12 | 1,146,897 | -0.52(-2.50%) |
Aug 02, 2005 | 20.63 | 20.73 | 20.43 | 20.63 | 444,421 | +0.08(+0.40%) |
Aug 01, 2005 | 20.60 | 20.72 | 20.50 | 20.55 | 682,813 | +0.07(+0.32%) |
Jul 29, 2005 | 20.66 | 20.75 | 20.49 | 20.49 | 355,024 | -0.22(-1.07%) |
Jul 28, 2005 | 20.72 | 20.87 | 20.55 | 20.71 | 473,365 | -0.01(-0.04%) |
Jul 27, 2005 | 20.53 | 20.72 | 20.39 | 20.72 | 421,217 | +0.18(+0.88%) |
Jul 26, 2005 | 20.35 | 20.63 | 20.35 | 20.54 | 249,628 | +0.19(+0.93%) |
Jul 25, 2005 | 20.32 | 20.55 | 20.30 | 20.35 | 189,419 | -0.07(-0.32%) |
Jul 22, 2005 | 20.27 | 20.42 | 20.15 | 20.41 | 181,114 | +0.13(+0.65%) |
Jul 21, 2005 | 20.31 | 20.47 | 20.11 | 20.28 | 527,712 | -0.02(-0.12%) |
Jul 20, 2005 | 20.31 | 20.39 | 20.10 | 20.31 | 334,995 | +0.01(+0.04%) |
Jul 19, 2005 | 19.91 | 20.33 | 19.86 | 20.30 | 775,264 | +0.39(+1.97%) |
Jul 18, 2005 | 19.88 | 20.06 | 19.82 | 19.91 | 258,543 | +0.05(+0.25%) |
Jul 15, 2005 | 19.55 | 19.92 | 19.34 | 19.86 | 256,589 | +0.30(+1.55%) |
Jul 14, 2005 | 19.54 | 19.98 | 19.34 | 19.55 | 523,071 | -0.02(-0.08%) |
Jul 13, 2005 | 18.83 | 19.77 | 18.42 | 19.57 | 1,329,356 | +0.75(+4.00%) |
Jul 12, 2005 | 18.57 | 18.83 | 18.47 | 18.82 | 334,995 | +0.20(+1.10%) |
Jul 11, 2005 | 18.63 | 18.86 | 18.32 | 18.61 | 350,627 | -0.07(-0.39%) |
Jul 08, 2005 | 18.24 | 18.84 | 18.10 | 18.69 | 342,322 | +0.44(+2.42%) |
Jul 07, 2005 | 17.93 | 18.34 | 17.77 | 18.24 | 326,934 | +0.23(+1.27%) |
Jul 06, 2005 | 18.42 | 18.42 | 17.96 | 18.01 | 449,428 | -0.36(-1.96%) |
Jul 05, 2005 | 17.98 | 18.51 | 17.87 | 18.37 | 206,273 | +0.34(+1.86%) |
Jul 01, 2005 | 18.26 | 18.27 | 17.89 | 18.04 | 170,245 | -0.19(-1.03%) |
Jun 30, 2005 | 18.24 | 18.66 | 18.19 | 18.23 | 219,096 | +0.01(+0.05%) |
Jun 29, 2005 | 18.26 | 18.37 | 18.14 | 18.22 | 109,548 | -0.04(-0.22%) |
Jun 28, 2005 | 17.62 | 18.28 | 17.59 | 18.26 | 166,948 | +0.65(+3.72%) |
Jun 27, 2005 | 17.73 | 17.78 | 17.53 | 17.60 | 142,766 | -0.09(-0.51%) |
Jun 24, 2005 | 18.01 | 18.15 | 17.67 | 17.69 | 692,584 | -0.40(-2.22%) |
Jun 23, 2005 | 18.52 | 18.55 | 18.01 | 18.10 | 198,701 | -0.43(-2.34%) |
Jun 22, 2005 | 18.59 | 18.69 | 18.43 | 18.53 | 123,226 | -0.04(-0.22%) |
Jun 21, 2005 | 18.73 | 18.73 | 18.38 | 18.57 | 167,925 | -0.16(-0.87%) |
Jun 20, 2005 | 18.42 | 18.74 | 18.35 | 18.73 | 181,114 | +0.25(+1.33%) |
Jun 17, 2005 | 18.46 | 18.59 | 18.34 | 18.49 | 530,399 | +0.07(+0.36%) |
Jun 16, 2005 | 18.62 | 18.63 | 18.41 | 18.42 | 250,727 | -0.20(-1.10%) |
Jun 15, 2005 | 18.50 | 18.64 | 18.38 | 18.63 | 531,620 | +0.13(+0.71%) |
Jun 14, 2005 | 18.26 | 18.51 | 18.20 | 18.50 | 497,180 | +0.26(+1.44%) |
Jun 13, 2005 | 17.89 | 18.30 | 17.86 | 18.24 | 740,213 | +0.26(+1.46%) |
Jun 10, 2005 | 17.60 | 18.06 | 17.52 | 17.97 | 646,420 | +0.37(+2.09%) |
Jun 09, 2005 | 17.52 | 17.84 | 17.46 | 17.60 | 828,756 | +0.15(+0.84%) |
Jun 08, 2005 | 17.17 | 17.60 | 17.01 | 17.46 | 745,343 | +0.37(+2.16%) |
Jun 07, 2005 | 17.34 | 17.52 | 16.87 | 17.09 | 998,635 | -0.26(-1.51%) |
Jun 06, 2005 | 18.62 | 18.64 | 17.22 | 17.35 | 1,866,350 | -1.43(-7.63%) |
Jun 03, 2005 | 18.48 | 18.92 | 18.48 | 18.78 | 618,330 | +0.28(+1.50%) |
Jun 02, 2005 | 18.49 | 18.69 | 18.41 | 18.51 | 485,700 | +0.02(+0.13%) |
Jun 01, 2005 | 18.74 | 18.83 | 18.34 | 18.48 | 688,798 | -0.26(-1.40%) |
May 31, 2005 | 18.09 | 18.82 | 17.94 | 18.74 | 1,198,679 | +0.70(+3.90%) |
May 27, 2005 | 17.61 | 18.08 | 17.56 | 18.04 | 500,844 | +0.51(+2.90%) |
May 26, 2005 | 17.92 | 18.01 | 17.53 | 17.53 | 938,304 | -0.34(-1.88%) |
May 25, 2005 | 18.11 | 18.16 | 17.77 | 17.87 | 605,385 | -0.24(-1.31%) |
May 24, 2005 | 17.87 | 18.21 | 17.86 | 18.10 | 628,467 | +0.11(+0.64%) |
May 23, 2005 | 17.79 | 18.18 | 17.79 | 17.99 | 728,489 | +0.20(+1.10%) |
May 20, 2005 | 17.77 | 17.92 | 17.64 | 17.79 | 268,680 | +0.05(+0.28%) |
May 19, 2005 | 17.67 | 18.01 | 17.56 | 17.74 | 876,263 | +0.18(+1.03%) |
May 18, 2005 | 17.11 | 17.70 | 17.11 | 17.56 | 588,898 | +0.45(+2.63%) |
May 17, 2005 | 16.79 | 17.36 | 16.70 | 17.11 | 857,700 | +0.00(+0.00%) |
May 16, 2005 | 17.09 | 17.31 | 16.62 | 17.11 | 1,485,679 | +0.11(+0.63%) |
May 13, 2005 | 16.65 | 17.09 | 16.58 | 17.01 | 692,095 | +0.40(+2.42%) |
May 12, 2005 | 16.42 | 16.78 | 16.38 | 16.61 | 992,895 | +0.16(+0.95%) |
May 11, 2005 | 15.76 | 16.48 | 15.76 | 16.45 | 1,691,219 | +0.67(+4.26%) |
May 10, 2005 | 15.65 | 16.20 | 15.56 | 15.78 | 2,501,656 | +0.79(+5.24%) |
May 09, 2005 | 15.00 | 15.15 | 14.78 | 14.99 | 317,531 | -0.04(-0.27%) |
May 06, 2005 | 15.17 | 15.25 | 14.90 | 15.03 | 364,427 | -0.11(-0.76%) |
May 05, 2005 | 15.21 | 15.31 | 15.03 | 15.15 | 302,631 | -0.14(-0.91%) |
May 04, 2005 | 14.98 | 15.34 | 14.98 | 15.29 | 507,194 | +0.30(+2.02%) |
May 03, 2005 | 15.00 | 15.15 | 14.88 | 14.98 | 437,948 | +0.01(+0.05%) |
May 02, 2005 | 14.80 | 14.98 | 14.74 | 14.98 | 223,615 | +0.11(+0.72%) |
Apr 29, 2005 | 14.97 | 15.00 | 14.55 | 14.87 | 310,447 | -0.07(-0.44%) |
Apr 28, 2005 | 15.11 | 15.12 | 14.76 | 14.94 | 205,418 | -0.19(-1.25%) |
Apr 27, 2005 | 15.25 | 15.31 | 14.98 | 15.12 | 301,532 | -0.21(-1.39%) |
Apr 26, 2005 | 15.34 | 15.38 | 15.23 | 15.34 | 425,735 | +0.01(+0.05%) |
Apr 25, 2005 | 15.25 | 15.38 | 15.21 | 15.33 | 371,389 | +0.04(+0.27%) |
Apr 22, 2005 | 15.48 | 15.51 | 15.04 | 15.29 | 457,733 | -0.19(-1.22%) |
Apr 21, 2005 | 15.25 | 15.64 | 15.25 | 15.48 | 703,087 | +0.25(+1.67%) |
Apr 20, 2005 | 15.44 | 15.50 | 15.20 | 15.22 | 344,276 | -0.19(-1.22%) |
Apr 19, 2005 | 15.21 | 15.43 | 15.15 | 15.41 | 454,069 | +0.25(+1.67%) |
Apr 18, 2005 | 15.21 | 15.39 | 14.98 | 15.16 | 386,288 | -0.12(-0.80%) |
Apr 15, 2005 | 15.52 | 15.52 | 15.21 | 15.28 | 384,823 | -0.24(-1.53%) |
Apr 14, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 296,280 | +0.03(+0.21%) |
Apr 13, 2005 | 15.50 | 15.59 | 15.43 | 15.48 | 157,177 | +0.04(+0.26%) |
Apr 12, 2005 | 15.48 | 15.54 | 15.23 | 15.44 | 381,403 | -0.07(-0.47%) |
Apr 11, 2005 | 15.45 | 15.57 | 15.28 | 15.52 | 281,259 | +0.06(+0.37%) |
Apr 08, 2005 | 15.42 | 15.79 | 15.36 | 15.46 | 336,216 | -0.02(-0.11%) |
Apr 07, 2005 | 15.31 | 15.66 | 15.20 | 15.48 | 605,751 | +0.20(+1.34%) |
Apr 06, 2005 | 15.35 | 15.46 | 15.24 | 15.27 | 287,487 | -0.07(-0.48%) |
Apr 05, 2005 | 15.28 | 15.47 | 15.20 | 15.34 | 274,664 | +0.07(+0.48%) |
Apr 04, 2005 | 15.34 | 15.40 | 15.24 | 15.27 | 324,370 | +0.00(+0.00%) |
Apr 01, 2005 | 15.35 | 15.43 | 15.04 | 15.27 | 321,194 | -0.03(-0.21%) |
Mar 31, 2005 | 15.28 | 15.37 | 15.21 | 15.30 | 443,566 | +0.04(+0.27%) |
Mar 30, 2005 | 15.14 | 15.35 | 15.11 | 15.26 | 620,651 | +0.21(+1.41%) |
Mar 29, 2005 | 14.94 | 15.14 | 14.80 | 15.05 | 316,187 | +0.07(+0.44%) |
Mar 28, 2005 | 14.74 | 15.12 | 14.71 | 14.98 | 300,433 | +0.32(+2.18%) |
Mar 24, 2005 | 14.55 | 14.74 | 14.50 | 14.66 | 214,211 | +0.18(+1.24%) |
Mar 23, 2005 | 14.65 | 14.67 | 14.41 | 14.48 | 184,656 | -0.16(-1.06%) |
Mar 22, 2005 | 14.76 | 14.90 | 14.57 | 14.64 | 134,828 | -0.10(-0.67%) |
Mar 21, 2005 | 14.70 | 14.86 | 14.57 | 14.74 | 174,275 | -0.04(-0.28%) |
Mar 18, 2005 | 14.85 | 14.85 | 14.71 | 14.78 | 285,167 | +0.02(+0.11%) |
Mar 17, 2005 | 14.75 | 14.77 | 14.53 | 14.76 | 100,144 | +0.02(+0.11%) |
Mar 16, 2005 | 14.80 | 14.91 | 14.71 | 14.75 | 235,583 | -0.13(-0.88%) |
Mar 15, 2005 | 14.90 | 15.04 | 14.74 | 14.88 | 230,210 | -0.04(-0.27%) |
Mar 14, 2005 | 14.74 | 15.03 | 14.68 | 14.92 | 207,616 | +0.24(+1.62%) |
Mar 11, 2005 | 14.51 | 14.72 | 14.47 | 14.68 | 193,205 | +0.20(+1.36%) |
Mar 10, 2005 | 14.38 | 14.53 | 14.21 | 14.48 | 177,695 | +0.04(+0.28%) |
Mar 09, 2005 | 14.25 | 14.53 | 14.12 | 14.44 | 164,871 | +0.20(+1.38%) |
Mar 08, 2005 | 14.37 | 14.40 | 14.15 | 14.25 | 109,426 | -0.14(-0.97%) |
Mar 07, 2005 | 14.33 | 14.53 | 14.29 | 14.39 | 160,719 | +0.02(+0.11%) |
Mar 04, 2005 | 14.33 | 14.46 | 14.24 | 14.37 | 193,693 | +0.04(+0.29%) |
Mar 03, 2005 | 14.41 | 14.49 | 14.30 | 14.33 | 159,864 | -0.06(-0.40%) |
Mar 02, 2005 | 14.03 | 14.45 | 14.02 | 14.39 | 506,584 | +0.28(+1.97%) |
Mar 01, 2005 | 13.94 | 14.12 | 13.94 | 14.11 | 156,078 | +0.13(+0.94%) |
Feb 28, 2005 | 14.15 | 14.20 | 13.90 | 13.98 | 289,686 | -0.16(-1.10%) |
Feb 25, 2005 | 14.04 | 14.23 | 13.90 | 14.13 | 266,237 | +0.05(+0.35%) |
Feb 24, 2005 | 14.04 | 14.22 | 14.01 | 14.08 | 434,284 | -0.08(-0.58%) |
Feb 23, 2005 | 14.47 | 14.53 | 14.09 | 14.17 | 460,542 | -0.30(-2.09%) |
Feb 22, 2005 | 13.98 | 14.65 | 13.94 | 14.47 | 803,231 | +0.46(+3.27%) |
Feb 18, 2005 | 14.05 | 14.08 | 13.95 | 14.01 | 373,465 | -0.02(-0.12%) |
Feb 17, 2005 | 14.10 | 14.12 | 13.94 | 14.03 | 328,400 | -0.10(-0.70%) |
Feb 16, 2005 | 13.97 | 14.17 | 13.88 | 14.12 | 439,414 | +0.19(+1.35%) |
Feb 15, 2005 | 13.92 | 14.10 | 13.76 | 13.94 | 265,993 | -0.04(-0.29%) |
Feb 14, 2005 | 13.90 | 14.25 | 13.82 | 13.98 | 318,019 | +0.13(+0.95%) |
Feb 11, 2005 | 13.84 | 13.97 | 13.72 | 13.85 | 197,724 | -0.06(-0.41%) |
Feb 10, 2005 | 13.76 | 14.16 | 13.72 | 13.90 | 479,838 | +0.23(+1.68%) |
Feb 09, 2005 | 13.76 | 13.84 | 13.59 | 13.67 | 449,306 | +0.00(+0.00%) |
Feb 08, 2005 | 13.74 | 13.79 | 13.61 | 13.67 | 139,713 | -0.11(-0.83%) |
Feb 07, 2005 | 13.92 | 14.04 | 13.72 | 13.79 | 226,057 | -0.14(-1.00%) |
Feb 04, 2005 | 13.64 | 14.03 | 13.59 | 13.93 | 350,139 | +0.34(+2.47%) |
Feb 03, 2005 | 13.73 | 13.78 | 13.55 | 13.59 | 236,560 | -0.08(-0.60%) |
Feb 02, 2005 | 13.58 | 13.88 | 13.51 | 13.67 | 514,766 | +0.16(+1.21%) |
Feb 01, 2005 | 13.60 | 13.78 | 13.51 | 13.51 | 253,902 | -0.15(-1.08%) |
Jan 31, 2005 | 13.67 | 13.90 | 13.55 | 13.66 | 289,197 | +0.09(+0.66%) |
Jan 28, 2005 | 13.84 | 13.88 | 13.44 | 13.57 | 283,579 | -0.19(-1.37%) |
Jan 27, 2005 | 13.96 | 13.96 | 13.71 | 13.76 | 194,915 | -0.16(-1.18%) |
Jan 26, 2005 | 13.85 | 14.08 | 13.84 | 13.92 | 292,617 | +0.04(+0.29%) |
Jan 25, 2005 | 13.89 | 14.00 | 13.76 | 13.88 | 600,500 | -0.02(-0.12%) |
Jan 24, 2005 | 13.94 | 14.08 | 13.83 | 13.90 | 198,701 | -0.17(-1.22%) |
Jan 21, 2005 | 14.06 | 14.32 | 13.93 | 14.07 | 587,554 | +0.02(+0.18%) |
Jan 20, 2005 | 14.38 | 14.39 | 14.04 | 14.04 | 203,342 | -0.33(-2.28%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.29 | 14.37 | 166,459 | -0.34(-2.28%) |
Jan 18, 2005 | 14.04 | 14.98 | 14.04 | 14.71 | 390,929 | +0.20(+1.35%) |
Jan 14, 2005 | 14.33 | 14.57 | 14.26 | 14.51 | 201,876 | +0.17(+1.20%) |
Jan 13, 2005 | 14.37 | 14.60 | 14.17 | 14.34 | 323,637 | -0.08(-0.57%) |
Jan 12, 2005 | 14.60 | 14.60 | 14.32 | 14.42 | 157,300 | -0.18(-1.23%) |
Jan 11, 2005 | 14.32 | 14.74 | 14.27 | 14.60 | 309,348 | +0.27(+1.89%) |
Jan 10, 2005 | 13.99 | 14.53 | 13.92 | 14.33 | 317,775 | +0.34(+2.46%) |
Jan 07, 2005 | 14.14 | 14.14 | 13.85 | 13.99 | 569,968 | -0.14(-0.99%) |
Jan 06, 2005 | 14.24 | 14.24 | 13.96 | 14.12 | 236,804 | -0.14(-0.98%) |
Jan 05, 2005 | 14.40 | 14.48 | 14.13 | 14.26 | 675,242 | -0.15(-1.02%) |
Jan 04, 2005 | 14.33 | 14.53 | 14.08 | 14.41 | 239,003 | +0.06(+0.40%) |
Jan 03, 2005 | 14.55 | 14.66 | 14.04 | 14.35 | 519,163 | -0.22(-1.52%) |
Dec 31, 2004 | 14.48 | 14.78 | 14.37 | 14.57 | 265,260 | +0.18(+1.25%) |
Dec 30, 2004 | 14.14 | 14.53 | 14.14 | 14.39 | 258,909 | +0.02(+0.17%) |
Dec 29, 2004 | 14.13 | 14.53 | 14.12 | 14.37 | 242,300 | +0.27(+1.92%) |
Dec 28, 2004 | 13.92 | 14.10 | 13.84 | 14.10 | 407,538 | +0.28(+2.01%) |
Dec 27, 2004 | 14.07 | 14.12 | 13.72 | 13.82 | 398,013 | -0.26(-1.86%) |
Dec 23, 2004 | 14.12 | 14.16 | 13.72 | 14.08 | 496,203 | -0.04(-0.29%) |
Dec 22, 2004 | 14.23 | 14.30 | 14.12 | 14.12 | 157,666 | -0.08(-0.58%) |
Dec 21, 2004 | 14.17 | 14.39 | 14.13 | 14.21 | 367,969 | +0.08(+0.58%) |
Dec 20, 2004 | 14.53 | 14.57 | 13.96 | 14.12 | 397,402 | -0.37(-2.54%) |
Dec 17, 2004 | 14.62 | 14.65 | 14.36 | 14.49 | 142,278 | -0.12(-0.84%) |
Dec 16, 2004 | 14.77 | 14.85 | 14.57 | 14.62 | 108,082 | -0.23(-1.54%) |
Dec 15, 2004 | 14.93 | 15.00 | 14.61 | 14.85 | 226,424 | -0.18(-1.20%) |
Dec 14, 2004 | 14.45 | 15.07 | 14.13 | 15.03 | 553,847 | +0.47(+3.21%) |
Dec 13, 2004 | 14.71 | 15.07 | 14.56 | 14.56 | 521,605 | -0.16(-1.06%) |
Dec 10, 2004 | 14.83 | 14.90 | 14.70 | 14.71 | 340,491 | -0.08(-0.55%) |
Dec 09, 2004 | 14.94 | 14.99 | 14.62 | 14.80 | 261,352 | -0.14(-0.93%) |
Dec 08, 2004 | 15.15 | 15.15 | 14.86 | 14.94 | 293,349 | -0.26(-1.72%) |
Dec 07, 2004 | 15.48 | 15.48 | 15.16 | 15.20 | 201,510 | -0.07(-0.48%) |
Dec 06, 2004 | 15.15 | 15.57 | 15.07 | 15.27 | 175,130 | +0.04(+0.27%) |
Dec 03, 2004 | 15.11 | 15.48 | 15.07 | 15.23 | 142,644 | +0.09(+0.60%) |
Dec 02, 2004 | 14.96 | 15.19 | 14.94 | 15.14 | 192,594 | +0.22(+1.48%) |
Dec 01, 2004 | 14.69 | 15.01 | 14.69 | 14.92 | 343,544 | +0.22(+1.50%) |
Nov 30, 2004 | 14.62 | 14.71 | 14.53 | 14.70 | 382,014 | +0.08(+0.56%) |
Nov 29, 2004 | 14.89 | 14.89 | 14.49 | 14.62 | 280,892 | -0.05(-0.33%) |
Nov 26, 2004 | 14.62 | 14.70 | 14.62 | 14.66 | 58,376 | +0.06(+0.39%) |
Nov 24, 2004 | 14.59 | 14.74 | 14.39 | 14.61 | 212,623 | +0.00(+0.00%) |
Nov 23, 2004 | 14.38 | 14.70 | 14.38 | 14.61 | 431,842 | +0.28(+1.94%) |
Nov 22, 2004 | 14.17 | 14.59 | 14.16 | 14.33 | 88,908 | -0.04(-0.28%) |
Nov 19, 2004 | 14.29 | 14.57 | 14.18 | 14.37 | 236,194 | +0.08(+0.57%) |
Nov 18, 2004 | 14.33 | 14.39 | 14.03 | 14.29 | 373,221 | -0.04(-0.29%) |
Nov 17, 2004 | 14.33 | 14.84 | 14.25 | 14.33 | 312,768 | +0.08(+0.57%) |
Nov 16, 2004 | 14.49 | 14.57 | 14.25 | 14.25 | 113,700 | -0.20(-1.42%) |
Nov 15, 2004 | 14.72 | 14.72 | 14.38 | 14.45 | 145,820 | -0.27(-1.84%) |
Nov 12, 2004 | 14.29 | 14.72 | 14.21 | 14.72 | 142,644 | +0.20(+1.41%) |
Nov 11, 2004 | 13.76 | 14.53 | 13.76 | 14.52 | 595,004 | +0.70(+5.10%) |
Nov 10, 2004 | 13.72 | 14.00 | 13.67 | 13.81 | 145,087 | +0.18(+1.32%) |
Nov 09, 2004 | 13.69 | 13.86 | 13.63 | 13.63 | 183,313 | -0.13(-0.95%) |
Nov 08, 2004 | 13.96 | 13.97 | 13.69 | 13.76 | 148,995 | -0.16(-1.12%) |
Nov 05, 2004 | 13.79 | 13.96 | 13.76 | 13.92 | 761,341 | +0.26(+1.92%) |
Nov 04, 2004 | 13.86 | 13.96 | 13.55 | 13.66 | 301,898 | -0.16(-1.18%) |
Nov 03, 2004 | 14.04 | 14.21 | 13.63 | 13.82 | 396,913 | -0.02(-0.12%) |
Nov 02, 2004 | 13.76 | 13.94 | 13.76 | 13.84 | 170,001 | +0.08(+0.60%) |
Nov 01, 2004 | 13.47 | 13.91 | 13.23 | 13.76 | 406,439 | +0.33(+2.44%) |
Oct 29, 2004 | 13.07 | 13.43 | 13.05 | 13.43 | 666,693 | +0.38(+2.95%) |
Oct 28, 2004 | 13.08 | 13.09 | 12.92 | 13.04 | 210,425 | -0.01(-0.06%) |
Oct 27, 2004 | 13.04 | 13.08 | 12.90 | 13.05 | 368,580 | +0.05(+0.38%) |
Oct 26, 2004 | 13.05 | 13.06 | 12.80 | 13.00 | 353,558 | -0.04(-0.31%) |
Oct 25, 2004 | 13.06 | 13.06 | 12.87 | 13.04 | 163,772 | +0.07(+0.50%) |
Oct 22, 2004 | 12.86 | 13.10 | 12.77 | 12.98 | 362,107 | +0.06(+0.44%) |
Oct 21, 2004 | 12.73 | 13.03 | 12.70 | 12.92 | 152,414 | +0.14(+1.09%) |
Oct 20, 2004 | 12.85 | 12.86 | 12.63 | 12.78 | 475,930 | +0.02(+0.13%) |
Oct 19, 2004 | 13.10 | 13.59 | 12.69 | 12.77 | 833,763 | -0.25(-1.95%) |
Oct 18, 2004 | 13.10 | 13.31 | 13.02 | 13.02 | 476,052 | -0.07(-0.50%) |
Oct 15, 2004 | 13.01 | 13.26 | 13.01 | 13.08 | 348,917 | +0.07(+0.57%) |
Oct 14, 2004 | 13.10 | 13.17 | 12.91 | 13.01 | 473,365 | -0.22(-1.67%) |
Oct 13, 2004 | 13.14 | 13.26 | 13.10 | 13.23 | 253,292 | +0.16(+1.25%) |
Oct 12, 2004 | 13.16 | 13.39 | 12.90 | 13.07 | 755,846 | -0.03(-0.25%) |
Oct 11, 2004 | 13.10 | 13.31 | 12.99 | 13.10 | 489,119 | +0.04(+0.31%) |
Oct 08, 2004 | 12.98 | 13.26 | 12.94 | 13.06 | 656,922 | +0.03(+0.25%) |
Oct 07, 2004 | 13.08 | 13.22 | 12.73 | 13.03 | 1,096,581 | +0.01(+0.06%) |
Oct 06, 2004 | 12.50 | 13.11 | 12.50 | 13.02 | 987,521 | +0.47(+3.79%) |
Oct 05, 2004 | 12.20 | 12.67 | 12.00 | 12.54 | 721,284 | +0.28(+2.27%) |
Oct 04, 2004 | 12.24 | 12.28 | 12.07 | 12.27 | 389,830 | +0.31(+2.60%) |