Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.01 | 16.13 | 15.59 | 16.13 | 51,165 | +0.12(+0.77%) |
Sep 29, 2005 | 15.87 | 16.01 | 15.69 | 16.01 | 107,000 | +0.05(+0.30%) |
Sep 28, 2005 | 16.01 | 16.18 | 15.85 | 15.96 | 94,793 | -0.12(-0.76%) |
Sep 27, 2005 | 16.01 | 16.25 | 15.92 | 16.08 | 67,936 | +0.12(+0.77%) |
Sep 26, 2005 | 15.89 | 16.28 | 15.86 | 15.96 | 125,683 | -0.12(-0.76%) |
Sep 23, 2005 | 16.08 | 16.33 | 15.80 | 16.08 | 78,339 | +0.10(+0.65%) |
Sep 22, 2005 | 15.78 | 15.98 | 15.74 | 15.98 | 161,244 | +0.15(+0.95%) |
Sep 21, 2005 | 15.80 | 16.01 | 15.73 | 15.83 | 193,195 | -0.11(-0.71%) |
Sep 20, 2005 | 16.20 | 16.20 | 15.82 | 15.94 | 192,664 | -0.27(-1.69%) |
Sep 19, 2005 | 16.29 | 16.53 | 15.96 | 16.21 | 134,493 | -0.11(-0.69%) |
Sep 16, 2005 | 16.47 | 16.74 | 16.30 | 16.33 | 342,338 | -0.01(-0.06%) |
Sep 15, 2005 | 16.82 | 16.87 | 16.31 | 16.34 | 148,399 | -0.49(-2.91%) |
Sep 14, 2005 | 16.88 | 16.96 | 16.71 | 16.82 | 155,724 | -0.05(-0.28%) |
Sep 13, 2005 | 16.90 | 16.96 | 16.82 | 16.87 | 95,430 | -0.03(-0.17%) |
Sep 12, 2005 | 16.97 | 16.97 | 16.82 | 16.90 | 155,405 | -0.13(-0.77%) |
Sep 09, 2005 | 17.01 | 17.13 | 16.83 | 17.03 | 88,424 | +0.02(+0.11%) |
Sep 08, 2005 | 16.96 | 17.18 | 16.86 | 17.01 | 223,024 | +0.00(+0.00%) |
Sep 07, 2005 | 16.94 | 17.10 | 16.66 | 17.01 | 142,773 | +0.06(+0.33%) |
Sep 06, 2005 | 17.05 | 17.17 | 16.58 | 16.96 | 127,700 | +0.02(+0.11%) |
Sep 02, 2005 | 17.00 | 17.08 | 16.57 | 16.94 | 147,444 | -0.16(-0.94%) |
Sep 01, 2005 | 17.26 | 17.32 | 16.96 | 17.10 | 168,143 | -0.28(-1.63%) |
Aug 31, 2005 | 17.59 | 17.66 | 17.15 | 17.38 | 162,942 | -0.18(-1.02%) |
Aug 30, 2005 | 17.33 | 17.78 | 17.24 | 17.56 | 169,523 | -0.01(-0.05%) |
Aug 29, 2005 | 17.61 | 17.73 | 17.33 | 17.57 | 222,175 | -0.19(-1.06%) |
Aug 26, 2005 | 18.20 | 18.23 | 17.67 | 17.76 | 414,309 | -0.28(-1.57%) |
Aug 25, 2005 | 17.73 | 18.31 | 17.66 | 18.04 | 1,252,163 | +0.71(+4.08%) |
Aug 24, 2005 | 15.93 | 17.34 | 15.93 | 17.33 | 422,058 | +1.21(+7.48%) |
Aug 23, 2005 | 15.87 | 16.16 | 15.66 | 16.13 | 71,121 | +0.36(+2.27%) |
Aug 22, 2005 | 15.83 | 15.90 | 15.57 | 15.77 | 42,142 | +0.07(+0.42%) |
Aug 19, 2005 | 15.86 | 16.02 | 15.46 | 15.70 | 80,568 | +0.06(+0.36%) |
Aug 18, 2005 | 15.90 | 16.28 | 15.54 | 15.65 | 116,766 | -0.37(-2.29%) |
Aug 17, 2005 | 15.90 | 16.09 | 15.78 | 16.01 | 74,942 | +0.00(+0.00%) |
Aug 16, 2005 | 16.01 | 16.39 | 16.01 | 16.01 | 81,312 | -0.08(-0.47%) |
Aug 15, 2005 | 16.07 | 16.42 | 15.92 | 16.09 | 50,952 | -0.01(-0.06%) |
Aug 12, 2005 | 16.47 | 16.47 | 15.92 | 16.10 | 91,714 | -0.56(-3.34%) |
Aug 11, 2005 | 16.50 | 16.66 | 16.16 | 16.66 | 106,788 | +0.22(+1.32%) |
Aug 10, 2005 | 16.50 | 16.50 | 15.73 | 16.44 | 313,465 | -0.61(-3.59%) |
Aug 09, 2005 | 17.33 | 17.52 | 16.99 | 17.05 | 44,159 | -0.21(-1.20%) |
Aug 08, 2005 | 17.24 | 17.33 | 16.97 | 17.26 | 105,726 | +0.21(+1.22%) |
Aug 05, 2005 | 17.62 | 17.62 | 17.05 | 17.05 | 87,787 | -0.57(-3.21%) |
Aug 04, 2005 | 18.13 | 18.13 | 17.50 | 17.62 | 102,648 | -0.66(-3.61%) |
Aug 03, 2005 | 18.37 | 18.37 | 17.99 | 18.28 | 37,365 | +0.05(+0.26%) |
Aug 02, 2005 | 18.20 | 18.66 | 18.19 | 18.23 | 73,350 | +0.12(+0.68%) |
Aug 01, 2005 | 18.37 | 18.62 | 18.11 | 18.11 | 77,065 | -0.24(-1.28%) |
Jul 29, 2005 | 18.32 | 18.52 | 17.91 | 18.34 | 79,401 | +0.22(+1.20%) |
Jul 28, 2005 | 17.43 | 18.12 | 17.43 | 18.12 | 79,825 | +0.34(+1.91%) |
Jul 27, 2005 | 17.71 | 17.90 | 17.34 | 17.79 | 33,968 | +0.20(+1.12%) |
Jul 26, 2005 | 17.43 | 18.07 | 17.43 | 17.59 | 59,657 | -0.06(-0.32%) |
Jul 25, 2005 | 18.13 | 18.37 | 17.46 | 17.64 | 78,976 | -0.58(-3.20%) |
Jul 22, 2005 | 17.62 | 18.28 | 17.62 | 18.23 | 113,794 | +0.50(+2.82%) |
Jul 21, 2005 | 17.79 | 17.83 | 17.43 | 17.73 | 78,764 | +0.06(+0.32%) |
Jul 20, 2005 | 17.31 | 17.83 | 17.31 | 17.67 | 61,249 | +0.23(+1.30%) |
Jul 19, 2005 | 17.10 | 17.62 | 17.05 | 17.45 | 74,730 | +0.42(+2.49%) |
Jul 18, 2005 | 16.95 | 17.15 | 16.58 | 17.02 | 85,558 | +0.05(+0.28%) |
Jul 15, 2005 | 17.09 | 17.10 | 16.71 | 16.98 | 51,058 | +0.11(+0.67%) |
Jul 14, 2005 | 17.15 | 17.15 | 16.84 | 16.86 | 54,986 | -0.09(-0.56%) |
Jul 13, 2005 | 17.05 | 17.18 | 16.82 | 16.96 | 49,997 | -0.15(-0.88%) |
Jul 12, 2005 | 17.05 | 17.29 | 16.99 | 17.11 | 85,451 | +0.01(+0.05%) |
Jul 11, 2005 | 16.82 | 17.16 | 16.82 | 17.10 | 67,406 | +0.13(+0.78%) |
Jul 08, 2005 | 16.96 | 17.19 | 16.82 | 16.97 | 62,417 | -0.08(-0.50%) |
Jul 07, 2005 | 17.24 | 17.24 | 16.49 | 17.05 | 90,547 | +0.11(+0.67%) |
Jul 06, 2005 | 16.96 | 17.31 | 16.78 | 16.94 | 133,007 | -0.16(-0.94%) |
Jul 05, 2005 | 17.19 | 17.19 | 16.91 | 17.10 | 89,698 | +0.03(+0.17%) |
Jul 01, 2005 | 16.86 | 17.35 | 16.78 | 17.07 | 83,965 | +0.36(+2.14%) |
Jun 30, 2005 | 17.13 | 17.24 | 16.71 | 16.71 | 58,807 | -0.27(-1.61%) |
Jun 29, 2005 | 16.46 | 16.99 | 16.30 | 16.99 | 139,907 | +0.55(+3.32%) |
Jun 28, 2005 | 16.44 | 16.49 | 16.34 | 16.44 | 147,019 | +0.09(+0.58%) |
Jun 27, 2005 | 16.73 | 16.86 | 16.11 | 16.34 | 156,785 | -0.22(-1.31%) |
Jun 24, 2005 | 16.90 | 16.90 | 16.34 | 16.56 | 197,654 | -0.43(-2.55%) |
Jun 23, 2005 | 17.05 | 17.14 | 16.80 | 16.99 | 80,144 | -0.05(-0.28%) |
Jun 22, 2005 | 17.10 | 17.19 | 16.89 | 17.04 | 70,484 | -0.02(-0.11%) |
Jun 21, 2005 | 17.43 | 17.51 | 16.72 | 17.06 | 133,007 | -0.33(-1.90%) |
Jun 20, 2005 | 17.43 | 17.61 | 17.27 | 17.39 | 93,413 | +0.24(+1.43%) |
Jun 17, 2005 | 18.18 | 18.23 | 17.15 | 17.15 | 141,393 | -0.94(-5.21%) |
Jun 16, 2005 | 18.09 | 18.13 | 17.88 | 18.09 | 41,823 | +0.08(+0.47%) |
Jun 15, 2005 | 18.12 | 18.39 | 17.86 | 18.00 | 69,741 | -0.12(-0.68%) |
Jun 14, 2005 | 17.97 | 18.29 | 17.90 | 18.12 | 104,877 | +0.24(+1.37%) |
Jun 13, 2005 | 17.15 | 17.92 | 16.80 | 17.88 | 99,570 | +0.73(+4.23%) |
Jun 10, 2005 | 17.64 | 17.64 | 17.09 | 17.15 | 52,438 | -0.39(-2.20%) |
Jun 09, 2005 | 16.72 | 17.54 | 16.72 | 17.54 | 55,623 | +0.68(+4.02%) |
Jun 08, 2005 | 16.73 | 17.22 | 16.67 | 16.86 | 47,662 | +0.23(+1.36%) |
Jun 07, 2005 | 16.64 | 17.56 | 16.60 | 16.64 | 69,316 | -0.08(-0.51%) |
Jun 06, 2005 | 16.88 | 16.92 | 16.58 | 16.72 | 54,137 | -0.25(-1.50%) |
Jun 03, 2005 | 17.00 | 17.10 | 16.91 | 16.98 | 57,746 | -0.14(-0.83%) |
Jun 02, 2005 | 16.51 | 17.12 | 16.34 | 17.12 | 71,864 | +0.60(+3.65%) |
Jun 01, 2005 | 16.53 | 16.60 | 16.30 | 16.51 | 82,479 | -0.07(-0.40%) |
May 31, 2005 | 16.50 | 16.84 | 16.40 | 16.58 | 85,345 | +0.17(+1.03%) |
May 27, 2005 | 16.53 | 16.58 | 16.21 | 16.41 | 33,756 | +0.02(+0.11%) |
May 26, 2005 | 16.35 | 16.58 | 16.28 | 16.39 | 33,862 | +0.08(+0.46%) |
May 25, 2005 | 16.33 | 16.53 | 16.21 | 16.32 | 89,910 | -0.10(-0.63%) |
May 24, 2005 | 16.30 | 16.60 | 16.29 | 16.42 | 59,232 | +0.03(+0.17%) |
May 23, 2005 | 16.26 | 16.53 | 16.16 | 16.39 | 107,637 | +0.12(+0.75%) |
May 20, 2005 | 16.39 | 16.40 | 16.11 | 16.27 | 63,478 | +0.01(+0.06%) |
May 19, 2005 | 16.31 | 16.43 | 16.23 | 16.26 | 76,004 | +0.12(+0.76%) |
May 18, 2005 | 15.89 | 16.39 | 15.80 | 16.14 | 128,124 | +0.36(+2.27%) |
May 17, 2005 | 16.01 | 16.01 | 15.54 | 15.78 | 104,983 | -0.13(-0.83%) |
May 16, 2005 | 15.57 | 15.91 | 15.47 | 15.91 | 150,947 | +0.34(+2.18%) |
May 13, 2005 | 16.20 | 16.21 | 15.55 | 15.57 | 160,607 | -0.43(-2.71%) |
May 12, 2005 | 16.39 | 16.39 | 15.92 | 16.01 | 143,622 | -0.29(-1.79%) |
May 11, 2005 | 16.25 | 16.56 | 16.08 | 16.30 | 154,344 | -0.04(-0.23%) |
May 10, 2005 | 17.13 | 17.13 | 16.09 | 16.34 | 149,461 | -0.89(-5.14%) |
May 09, 2005 | 17.14 | 17.22 | 16.58 | 17.22 | 55,092 | +0.13(+0.77%) |
May 06, 2005 | 17.02 | 17.10 | 16.96 | 17.09 | 33,543 | +0.16(+0.95%) |
May 05, 2005 | 17.40 | 17.40 | 16.93 | 16.93 | 168,674 | -0.03(-0.17%) |
May 04, 2005 | 16.44 | 17.24 | 16.35 | 16.96 | 71,121 | +0.50(+3.03%) |
May 03, 2005 | 16.60 | 16.60 | 16.02 | 16.46 | 228,013 | -0.14(-0.85%) |
May 02, 2005 | 16.67 | 16.80 | 16.41 | 16.60 | 137,253 | +0.03(+0.17%) |
Apr 29, 2005 | 16.86 | 16.86 | 16.50 | 16.57 | 81,418 | -0.15(-0.90%) |
Apr 28, 2005 | 17.27 | 17.33 | 16.72 | 16.72 | 80,144 | -0.64(-3.69%) |
Apr 27, 2005 | 17.15 | 17.71 | 16.94 | 17.36 | 66,663 | +0.18(+1.04%) |
Apr 26, 2005 | 17.18 | 17.35 | 16.99 | 17.18 | 53,181 | +0.09(+0.55%) |
Apr 25, 2005 | 16.86 | 17.11 | 16.86 | 17.09 | 43,628 | +0.34(+2.03%) |
Apr 22, 2005 | 16.96 | 17.00 | 16.72 | 16.75 | 89,591 | -0.31(-1.82%) |
Apr 21, 2005 | 17.15 | 17.29 | 16.94 | 17.06 | 66,556 | +0.15(+0.89%) |
Apr 20, 2005 | 17.00 | 17.00 | 16.68 | 16.91 | 94,899 | -0.17(-0.99%) |
Apr 19, 2005 | 17.33 | 17.33 | 16.98 | 17.08 | 101,586 | -0.10(-0.60%) |
Apr 18, 2005 | 17.00 | 17.26 | 16.77 | 17.18 | 92,245 | +0.17(+1.00%) |
Apr 15, 2005 | 17.48 | 17.50 | 17.01 | 17.01 | 126,957 | -0.47(-2.69%) |
Apr 14, 2005 | 17.91 | 18.07 | 17.48 | 17.48 | 69,635 | -0.42(-2.37%) |
Apr 13, 2005 | 18.45 | 18.57 | 17.90 | 17.91 | 78,764 | -0.74(-3.99%) |
Apr 12, 2005 | 18.56 | 18.78 | 18.32 | 18.65 | 73,244 | +0.09(+0.51%) |
Apr 11, 2005 | 18.63 | 18.78 | 18.37 | 18.56 | 115,917 | -0.07(-0.35%) |
Apr 08, 2005 | 18.72 | 18.82 | 18.57 | 18.62 | 64,433 | -0.01(-0.05%) |
Apr 07, 2005 | 18.43 | 18.79 | 18.42 | 18.63 | 92,564 | +0.26(+1.44%) |
Apr 06, 2005 | 18.19 | 18.64 | 18.09 | 18.37 | 68,573 | +0.29(+1.62%) |
Apr 05, 2005 | 17.90 | 18.36 | 17.86 | 18.08 | 203,598 | +0.41(+2.35%) |
Apr 04, 2005 | 17.62 | 17.78 | 17.36 | 17.66 | 72,926 | -0.02(-0.11%) |
Apr 01, 2005 | 17.95 | 18.36 | 17.66 | 17.68 | 110,503 | -0.16(-0.90%) |
Mar 31, 2005 | 18.19 | 18.19 | 17.74 | 17.84 | 92,776 | -0.35(-1.92%) |
Mar 30, 2005 | 17.76 | 18.19 | 17.76 | 18.19 | 64,115 | +0.53(+2.99%) |
Mar 29, 2005 | 17.71 | 18.04 | 17.60 | 17.66 | 102,011 | -0.24(-1.32%) |
Mar 28, 2005 | 17.78 | 18.04 | 17.57 | 17.90 | 103,179 | +0.29(+1.66%) |
Mar 24, 2005 | 17.71 | 17.79 | 17.53 | 17.61 | 106,363 | +0.08(+0.48%) |
Mar 23, 2005 | 17.76 | 17.76 | 17.43 | 17.52 | 389,151 | -0.24(-1.33%) |
Mar 22, 2005 | 17.89 | 17.89 | 17.63 | 17.76 | 130,778 | +0.00(+0.00%) |
Mar 21, 2005 | 17.50 | 17.89 | 17.50 | 17.76 | 148,081 | +0.26(+1.51%) |
Mar 18, 2005 | 17.71 | 17.80 | 17.49 | 17.49 | 245,634 | -0.21(-1.17%) |
Mar 17, 2005 | 17.45 | 17.75 | 17.43 | 17.70 | 57,427 | +0.41(+2.40%) |
Mar 16, 2005 | 17.50 | 17.80 | 17.16 | 17.29 | 88,211 | -0.22(-1.24%) |
Mar 15, 2005 | 17.57 | 17.80 | 17.49 | 17.50 | 54,880 | -0.06(-0.32%) |
Mar 14, 2005 | 17.43 | 17.62 | 17.32 | 17.56 | 101,799 | -0.02(-0.11%) |
Mar 11, 2005 | 17.85 | 17.86 | 17.40 | 17.58 | 84,390 | -0.15(-0.85%) |
Mar 10, 2005 | 18.09 | 18.18 | 17.58 | 17.73 | 165,808 | -0.34(-1.88%) |
Mar 09, 2005 | 18.55 | 18.55 | 17.99 | 18.07 | 147,125 | -0.49(-2.64%) |
Mar 08, 2005 | 19.00 | 19.10 | 18.55 | 18.56 | 77,278 | -0.44(-2.33%) |
Mar 07, 2005 | 18.56 | 19.26 | 18.46 | 19.00 | 175,574 | +0.82(+4.51%) |
Mar 04, 2005 | 18.12 | 18.36 | 17.79 | 18.18 | 69,741 | +0.15(+0.84%) |
Mar 03, 2005 | 18.07 | 18.28 | 17.83 | 18.03 | 102,542 | -0.13(-0.73%) |
Mar 02, 2005 | 18.05 | 18.55 | 17.99 | 18.16 | 159,121 | +0.23(+1.26%) |
Mar 01, 2005 | 17.62 | 18.22 | 17.62 | 17.94 | 162,411 | +0.28(+1.60%) |
Feb 28, 2005 | 17.97 | 18.07 | 17.57 | 17.65 | 101,693 | -0.15(-0.85%) |
Feb 25, 2005 | 17.58 | 18.06 | 17.58 | 17.80 | 166,339 | -0.01(-0.05%) |
Feb 24, 2005 | 17.71 | 18.03 | 17.61 | 17.81 | 119,526 | +0.01(+0.05%) |
Feb 23, 2005 | 18.32 | 18.41 | 17.69 | 17.80 | 267,926 | -0.48(-2.63%) |
Feb 22, 2005 | 18.75 | 18.83 | 18.29 | 18.29 | 149,249 | -0.55(-2.90%) |
Feb 18, 2005 | 18.89 | 19.04 | 18.62 | 18.83 | 114,431 | +0.04(+0.20%) |
Feb 17, 2005 | 18.94 | 18.94 | 18.77 | 18.79 | 141,606 | -0.05(-0.25%) |
Feb 16, 2005 | 19.11 | 19.15 | 18.79 | 18.84 | 99,782 | -0.16(-0.84%) |
Feb 15, 2005 | 18.79 | 19.11 | 18.79 | 19.00 | 239,053 | +0.16(+0.85%) |
Feb 14, 2005 | 19.08 | 19.16 | 18.82 | 18.84 | 209,330 | -0.30(-1.58%) |
Feb 11, 2005 | 18.65 | 19.26 | 18.64 | 19.14 | 382,357 | -0.17(-0.88%) |
Feb 10, 2005 | 19.59 | 19.86 | 19.25 | 19.31 | 267,820 | +0.01(+0.05%) |
Feb 09, 2005 | 19.78 | 19.78 | 19.28 | 19.30 | 180,351 | -0.34(-1.73%) |
Feb 08, 2005 | 21.29 | 21.29 | 19.22 | 19.64 | 485,430 | -1.89(-8.79%) |
Feb 07, 2005 | 21.38 | 21.84 | 21.38 | 21.54 | 178,652 | +0.16(+0.75%) |
Feb 04, 2005 | 21.48 | 21.58 | 21.31 | 21.38 | 86,301 | -0.01(-0.04%) |
Feb 03, 2005 | 21.34 | 21.56 | 21.22 | 21.38 | 63,053 | -0.19(-0.87%) |
Feb 02, 2005 | 21.57 | 21.67 | 21.38 | 21.57 | 85,451 | +0.00(+0.00%) |
Feb 01, 2005 | 21.49 | 21.57 | 21.45 | 21.57 | 114,325 | +0.09(+0.44%) |
Jan 31, 2005 | 21.38 | 21.67 | 21.27 | 21.48 | 92,033 | +0.09(+0.44%) |
Jan 28, 2005 | 21.45 | 21.64 | 21.14 | 21.38 | 80,462 | -0.07(-0.31%) |
Jan 27, 2005 | 21.86 | 21.88 | 21.28 | 21.45 | 142,667 | -0.38(-1.73%) |
Jan 26, 2005 | 22.02 | 22.02 | 21.32 | 21.83 | 94,793 | +0.05(+0.22%) |
Jan 25, 2005 | 22.27 | 22.47 | 21.72 | 21.78 | 119,845 | -0.38(-1.70%) |
Jan 24, 2005 | 22.03 | 22.46 | 22.02 | 22.16 | 82,798 | +0.14(+0.64%) |
Jan 21, 2005 | 22.35 | 22.48 | 22.02 | 22.02 | 57,215 | -0.41(-1.85%) |
Jan 20, 2005 | 22.56 | 22.70 | 22.04 | 22.43 | 109,760 | +0.00(+0.00%) |
Jan 19, 2005 | 22.52 | 22.84 | 22.37 | 22.43 | 145,215 | -0.03(-0.13%) |
Jan 18, 2005 | 21.99 | 22.56 | 21.90 | 22.46 | 134,600 | +0.47(+2.14%) |
Jan 14, 2005 | 21.72 | 21.99 | 21.68 | 21.99 | 74,093 | +0.27(+1.26%) |
Jan 13, 2005 | 21.73 | 21.98 | 21.71 | 21.71 | 101,162 | -0.01(-0.04%) |
Jan 12, 2005 | 21.67 | 21.81 | 21.66 | 21.72 | 152,115 | +0.01(+0.04%) |
Jan 11, 2005 | 21.90 | 21.90 | 21.53 | 21.71 | 120,481 | -0.28(-1.29%) |
Jan 10, 2005 | 21.67 | 22.13 | 21.57 | 22.00 | 126,851 | +0.29(+1.35%) |
Jan 07, 2005 | 22.30 | 22.30 | 21.70 | 21.70 | 145,427 | -0.50(-2.25%) |
Jan 06, 2005 | 21.95 | 22.37 | 21.95 | 22.20 | 125,789 | -0.12(-0.55%) |
Jan 05, 2005 | 22.33 | 22.56 | 22.14 | 22.33 | 160,819 | -0.14(-0.63%) |
Jan 04, 2005 | 22.75 | 23.04 | 22.37 | 22.47 | 142,136 | -0.28(-1.24%) |
Jan 03, 2005 | 23.81 | 23.83 | 22.61 | 22.75 | 183,535 | -0.87(-3.67%) |
Dec 31, 2004 | 23.29 | 23.71 | 22.94 | 23.62 | 63,903 | +0.34(+1.46%) |
Dec 30, 2004 | 23.51 | 23.62 | 23.28 | 23.28 | 51,908 | +0.00(+0.00%) |
Dec 29, 2004 | 23.40 | 23.48 | 23.21 | 23.28 | 62,735 | -0.24(-1.00%) |
Dec 28, 2004 | 22.87 | 23.55 | 22.87 | 23.51 | 56,366 | +0.65(+2.84%) |
Dec 27, 2004 | 23.47 | 23.48 | 22.86 | 22.86 | 46,388 | -0.60(-2.57%) |
Dec 23, 2004 | 23.20 | 23.55 | 23.20 | 23.47 | 43,628 | +0.36(+1.55%) |
Dec 22, 2004 | 23.22 | 23.31 | 22.96 | 23.11 | 45,857 | +0.04(+0.16%) |
Dec 21, 2004 | 22.90 | 23.15 | 22.62 | 23.07 | 100,843 | +0.26(+1.16%) |
Dec 20, 2004 | 23.55 | 23.55 | 22.80 | 22.81 | 85,770 | -0.73(-3.08%) |
Dec 17, 2004 | 23.17 | 23.55 | 23.08 | 23.53 | 126,001 | +0.24(+1.05%) |
Dec 16, 2004 | 23.23 | 23.55 | 23.13 | 23.29 | 38,745 | -0.04(-0.16%) |
Dec 15, 2004 | 23.53 | 23.68 | 23.14 | 23.33 | 88,636 | -0.40(-1.67%) |
Dec 14, 2004 | 23.03 | 23.75 | 23.03 | 23.72 | 201,475 | +0.80(+3.49%) |
Dec 13, 2004 | 23.54 | 23.54 | 22.67 | 22.92 | 239,796 | -0.62(-2.64%) |
Dec 10, 2004 | 23.77 | 23.93 | 23.44 | 23.54 | 59,763 | -0.12(-0.52%) |
Dec 09, 2004 | 23.04 | 23.69 | 22.86 | 23.66 | 88,848 | +0.51(+2.20%) |
Dec 08, 2004 | 23.43 | 23.43 | 22.80 | 23.16 | 111,883 | -0.26(-1.13%) |
Dec 07, 2004 | 24.26 | 24.35 | 23.42 | 23.42 | 75,155 | -0.83(-3.42%) |
Dec 06, 2004 | 24.26 | 24.26 | 23.79 | 24.25 | 59,975 | -0.05(-0.19%) |
Dec 03, 2004 | 24.54 | 24.69 | 24.02 | 24.30 | 73,562 | -0.12(-0.50%) |
Dec 02, 2004 | 24.62 | 24.78 | 24.35 | 24.42 | 67,193 | +0.02(+0.08%) |
Dec 01, 2004 | 24.12 | 24.79 | 24.08 | 24.40 | 128,549 | +0.38(+1.57%) |
Nov 30, 2004 | 23.93 | 24.49 | 23.76 | 24.02 | 55,941 | -0.13(-0.55%) |
Nov 29, 2004 | 23.91 | 24.33 | 23.69 | 24.15 | 85,982 | +0.25(+1.06%) |
Nov 26, 2004 | 23.88 | 24.25 | 23.88 | 23.90 | 17,408 | -0.08(-0.31%) |
Nov 24, 2004 | 23.79 | 24.09 | 23.68 | 23.98 | 50,634 | +0.24(+0.99%) |
Nov 23, 2004 | 23.46 | 23.78 | 23.43 | 23.74 | 47,980 | +0.23(+0.96%) |
Nov 22, 2004 | 23.50 | 23.65 | 23.32 | 23.51 | 46,812 | -0.08(-0.36%) |
Nov 19, 2004 | 23.68 | 23.79 | 23.34 | 23.60 | 49,678 | -0.08(-0.36%) |
Nov 18, 2004 | 23.47 | 23.77 | 23.47 | 23.68 | 58,171 | -0.08(-0.36%) |
Nov 17, 2004 | 23.61 | 23.99 | 23.60 | 23.77 | 101,693 | +0.12(+0.52%) |
Nov 16, 2004 | 23.79 | 23.87 | 23.50 | 23.65 | 95,111 | -0.38(-1.57%) |
Nov 15, 2004 | 23.83 | 24.25 | 23.83 | 24.02 | 203,704 | +0.33(+1.39%) |
Nov 12, 2004 | 23.23 | 23.69 | 23.23 | 23.69 | 176,317 | +0.70(+3.03%) |
Nov 11, 2004 | 22.42 | 23.17 | 22.28 | 23.00 | 244,042 | +0.48(+2.13%) |
Nov 10, 2004 | 22.15 | 22.60 | 22.15 | 22.52 | 63,160 | +0.37(+1.66%) |
Nov 09, 2004 | 22.35 | 22.36 | 22.09 | 22.15 | 54,774 | -0.22(-0.97%) |
Nov 08, 2004 | 22.03 | 22.61 | 22.03 | 22.36 | 91,927 | +0.21(+0.94%) |
Nov 05, 2004 | 21.71 | 22.22 | 21.63 | 22.16 | 57,852 | +0.44(+2.04%) |
Nov 04, 2004 | 21.76 | 21.86 | 21.48 | 21.71 | 92,139 | +0.05(+0.22%) |
Nov 03, 2004 | 21.76 | 21.83 | 21.48 | 21.67 | 126,426 | +0.42(+2.00%) |
Nov 02, 2004 | 20.91 | 21.29 | 20.91 | 21.24 | 109,760 | +0.21(+0.98%) |
Nov 01, 2004 | 20.91 | 21.20 | 20.63 | 21.04 | 69,104 | +0.31(+1.50%) |
Oct 29, 2004 | 20.78 | 20.86 | 20.58 | 20.73 | 48,617 | -0.29(-1.39%) |
Oct 28, 2004 | 20.82 | 21.08 | 20.73 | 21.02 | 93,519 | +0.10(+0.50%) |
Oct 27, 2004 | 20.28 | 20.91 | 20.28 | 20.91 | 143,835 | +0.54(+2.64%) |
Oct 26, 2004 | 20.03 | 20.40 | 20.03 | 20.38 | 60,081 | +0.25(+1.26%) |
Oct 25, 2004 | 20.10 | 20.44 | 20.03 | 20.12 | 67,193 | +0.00(+0.00%) |
Oct 22, 2004 | 20.14 | 20.34 | 20.11 | 20.12 | 60,506 | -0.05(-0.23%) |
Oct 21, 2004 | 20.43 | 20.43 | 20.11 | 20.17 | 46,175 | -0.17(-0.83%) |
Oct 20, 2004 | 20.54 | 20.54 | 20.30 | 20.34 | 42,991 | -0.10(-0.51%) |
Oct 19, 2004 | 20.60 | 20.69 | 20.40 | 20.44 | 72,076 | -0.07(-0.32%) |
Oct 18, 2004 | 20.58 | 20.76 | 20.11 | 20.51 | 66,450 | -0.08(-0.37%) |
Oct 15, 2004 | 20.73 | 20.88 | 20.54 | 20.58 | 64,009 | -0.16(-0.77%) |
Oct 14, 2004 | 21.05 | 21.10 | 20.64 | 20.74 | 68,998 | -0.21(-0.99%) |
Oct 13, 2004 | 21.15 | 21.24 | 20.84 | 20.95 | 69,423 | -0.29(-1.37%) |
Oct 12, 2004 | 21.02 | 21.29 | 20.75 | 21.24 | 77,065 | +0.13(+0.62%) |
Oct 11, 2004 | 21.22 | 21.22 | 21.05 | 21.11 | 91,821 | -0.10(-0.49%) |
Oct 08, 2004 | 21.70 | 21.90 | 21.21 | 21.21 | 90,334 | -0.58(-2.68%) |
Oct 07, 2004 | 22.04 | 22.31 | 21.80 | 21.80 | 80,144 | -0.59(-2.65%) |
Oct 06, 2004 | 22.32 | 22.39 | 21.79 | 22.39 | 136,298 | +0.08(+0.34%) |
Oct 05, 2004 | 22.23 | 22.34 | 22.05 | 22.32 | 89,379 | -0.01(-0.04%) |
Oct 04, 2004 | 22.30 | 22.55 | 22.19 | 22.33 | 123,666 | +0.26(+1.20%) |