Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.14 | 20.14 | 19.98 | 20.01 | 6,220 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.18 | 19.98 | 20.15 | 22,394 | +0.20(+0.99%) |
Jul 27, 2005 | 19.83 | 19.98 | 19.79 | 19.96 | 10,841 | +0.20(+1.00%) |
Jul 26, 2005 | 19.71 | 19.80 | 19.67 | 19.76 | 32,525 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.69 | 8,353 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.70 | 19.73 | 8,531 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,506 | -0.09(-0.45%) |
Jul 20, 2005 | 19.69 | 19.95 | 19.58 | 19.95 | 14,041 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.53 | 19.66 | 51,010 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,326 | -0.07(-0.37%) |
Jul 15, 2005 | 19.60 | 19.63 | 19.54 | 19.63 | 9,775 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.61 | 19.74 | 14,219 | +0.07(+0.34%) |
Jul 13, 2005 | 19.66 | 19.71 | 19.60 | 19.68 | 10,486 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.87 | 19.67 | 19.85 | 23,283 | +0.35(+1.79%) |
Jul 11, 2005 | 19.30 | 19.55 | 19.30 | 19.50 | 19,906 | +0.29(+1.52%) |
Jul 08, 2005 | 19.04 | 19.21 | 19.02 | 19.21 | 27,727 | +0.21(+1.10%) |
Jul 07, 2005 | 19.69 | 19.69 | 18.66 | 19.00 | 36,969 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,529 | +0.07(+0.35%) |
Jul 05, 2005 | 19.02 | 19.08 | 19.00 | 19.04 | 14,396 | -0.04(-0.24%) |
Jul 01, 2005 | 19.26 | 19.28 | 19.07 | 19.08 | 10,486 | -0.10(-0.53%) |
Jun 30, 2005 | 19.19 | 19.25 | 19.10 | 19.19 | 14,041 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.06 | 19.07 | 19,017 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.98 | 33,059 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,488 | -0.03(-0.18%) |
Jun 24, 2005 | 19.11 | 19.11 | 18.99 | 18.99 | 15,996 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.17 | 19.01 | 19.10 | 14,929 | -0.08(-0.44%) |
Jun 22, 2005 | 19.16 | 19.26 | 19.16 | 19.19 | 7,464 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.90 | 19.20 | 35,014 | +0.15(+0.80%) |
Jun 20, 2005 | 19.21 | 19.21 | 19.02 | 19.05 | 184,847 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,585 | +0.34(+1.78%) |
Jun 16, 2005 | 18.92 | 18.98 | 18.91 | 18.98 | 7,998 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.92 | 7,287 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.76 | 18.80 | 42,479 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,059 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.83 | 18.90 | 19,551 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.95 | 18.85 | 18.95 | 12,263 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,953 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,791 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.90 | 35,192 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 18.99 | 18.79 | 18.85 | 19,373 | -0.22(-1.15%) |
Jun 02, 2005 | 18.94 | 19.07 | 18.94 | 19.07 | 21,861 | +0.23(+1.22%) |
Jun 01, 2005 | 18.86 | 18.98 | 18.84 | 18.84 | 9,242 | -0.02(-0.12%) |
May 31, 2005 | 18.99 | 18.99 | 18.85 | 18.86 | 25,238 | -0.30(-1.56%) |
May 27, 2005 | 19.15 | 19.16 | 19.07 | 19.16 | 23,639 | -0.05(-0.23%) |
May 26, 2005 | 19.19 | 19.24 | 19.13 | 19.20 | 14,041 | +0.00(+0.00%) |
May 25, 2005 | 19.14 | 19.20 | 19.12 | 19.20 | 7,109 | +0.07(+0.35%) |
May 24, 2005 | 19.15 | 19.22 | 19.13 | 19.13 | 22,039 | -0.19(-0.96%) |
May 23, 2005 | 19.18 | 19.32 | 19.18 | 19.32 | 4,976 | +0.06(+0.29%) |
May 20, 2005 | 19.30 | 19.30 | 19.13 | 19.26 | 91,712 | -0.09(-0.47%) |
May 19, 2005 | 19.32 | 19.35 | 19.30 | 19.35 | 53,321 | +0.07(+0.38%) |
May 18, 2005 | 19.24 | 19.32 | 19.24 | 19.28 | 5,154 | +0.30(+1.57%) |
May 17, 2005 | 18.89 | 19.02 | 18.89 | 18.98 | 13,863 | +0.00(+0.00%) |
May 16, 2005 | 18.88 | 18.99 | 18.88 | 18.98 | 7,464 | +0.11(+0.57%) |
May 13, 2005 | 18.94 | 18.95 | 18.80 | 18.88 | 21,150 | -0.02(-0.13%) |
May 12, 2005 | 18.99 | 18.99 | 18.90 | 18.90 | 4,976 | -0.13(-0.70%) |
May 11, 2005 | 19.04 | 19.04 | 18.99 | 19.03 | 7,464 | -0.02(-0.12%) |
May 10, 2005 | 19.17 | 19.21 | 19.04 | 19.06 | 19,373 | -0.18(-0.94%) |
May 09, 2005 | 19.25 | 19.25 | 19.19 | 19.24 | 6,576 | -0.01(-0.06%) |
May 06, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 1,955 | -0.06(-0.29%) |
May 05, 2005 | 19.47 | 19.49 | 19.30 | 19.30 | 21,861 | -0.08(-0.41%) |
May 04, 2005 | 19.13 | 19.46 | 19.13 | 19.38 | 23,283 | +0.27(+1.41%) |
May 03, 2005 | 19.03 | 19.12 | 19.03 | 19.11 | 5,687 | +0.05(+0.24%) |
May 02, 2005 | 19.01 | 19.07 | 18.95 | 19.07 | 12,086 | +0.25(+1.32%) |
Apr 29, 2005 | 18.80 | 18.88 | 18.77 | 18.82 | 29,148 | +0.28(+1.52%) |
Apr 28, 2005 | 18.72 | 18.83 | 18.54 | 18.54 | 70,739 | -0.23(-1.20%) |
Apr 27, 2005 | 18.79 | 18.81 | 18.74 | 18.76 | 39,990 | -0.27(-1.42%) |
Apr 26, 2005 | 19.09 | 19.12 | 19.02 | 19.03 | 70,739 | -0.17(-0.91%) |
Apr 25, 2005 | 19.14 | 19.21 | 19.11 | 19.21 | 6,398 | +0.03(+0.15%) |
Apr 22, 2005 | 19.19 | 19.26 | 19.17 | 19.18 | 28,260 | +0.02(+0.09%) |
Apr 21, 2005 | 19.19 | 19.26 | 19.14 | 19.16 | 18,306 | +0.23(+1.19%) |
Apr 20, 2005 | 19.07 | 19.12 | 18.94 | 18.94 | 17,596 | -0.27(-1.41%) |
Apr 19, 2005 | 19.08 | 19.21 | 19.06 | 19.21 | 14,752 | +0.20(+1.04%) |
Apr 18, 2005 | 18.99 | 19.01 | 18.90 | 19.01 | 38,569 | -0.07(-0.35%) |
Apr 15, 2005 | 19.16 | 19.27 | 18.99 | 19.08 | 56,342 | -0.29(-1.48%) |
Apr 14, 2005 | 19.44 | 19.44 | 19.35 | 19.37 | 20,973 | -0.10(-0.52%) |
Apr 13, 2005 | 19.52 | 19.57 | 19.46 | 19.47 | 18,662 | -0.13(-0.66%) |
Apr 12, 2005 | 19.49 | 19.60 | 19.33 | 19.60 | 36,080 | +0.00(+0.00%) |
Apr 11, 2005 | 19.53 | 19.64 | 19.53 | 19.60 | 16,885 | +0.08(+0.43%) |
Apr 08, 2005 | 19.50 | 19.53 | 19.42 | 19.51 | 9,064 | -0.02(-0.12%) |
Apr 07, 2005 | 19.59 | 19.59 | 19.46 | 19.53 | 34,658 | +0.08(+0.41%) |
Apr 06, 2005 | 19.44 | 19.51 | 19.40 | 19.46 | 15,463 | +0.19(+0.99%) |
Apr 05, 2005 | 19.19 | 19.28 | 19.19 | 19.26 | 9,597 | +0.20(+1.06%) |
Apr 04, 2005 | 19.13 | 19.16 | 18.98 | 19.06 | 65,051 | -0.21(-1.11%) |
Apr 01, 2005 | 19.43 | 19.50 | 19.26 | 19.28 | 25,949 | -0.12(-0.61%) |
Mar 31, 2005 | 19.44 | 19.50 | 19.28 | 19.39 | 28,615 | -0.08(-0.40%) |
Mar 30, 2005 | 19.31 | 19.51 | 19.31 | 19.47 | 35,903 | +0.12(+0.64%) |
Mar 29, 2005 | 19.35 | 19.41 | 19.25 | 19.35 | 19,728 | -0.02(-0.12%) |
Mar 28, 2005 | 19.42 | 19.42 | 19.33 | 19.37 | 183,602 | -0.11(-0.55%) |
Mar 24, 2005 | 19.55 | 19.55 | 19.43 | 19.48 | 42,123 | +0.15(+0.76%) |
Mar 23, 2005 | 19.35 | 19.43 | 19.25 | 19.33 | 78,204 | -0.10(-0.51%) |
Mar 22, 2005 | 19.66 | 19.83 | 19.41 | 19.43 | 60,786 | -0.14(-0.73%) |
Mar 21, 2005 | 19.75 | 19.75 | 19.57 | 19.57 | 56,165 | -0.25(-1.25%) |
Mar 18, 2005 | 20.00 | 20.00 | 19.74 | 19.82 | 47,100 | -0.20(-0.98%) |
Mar 17, 2005 | 19.85 | 20.02 | 19.83 | 20.02 | 32,703 | +0.12(+0.62%) |
Mar 16, 2005 | 19.94 | 19.97 | 19.86 | 19.89 | 44,256 | -0.08(-0.42%) |
Mar 15, 2005 | 20.20 | 20.20 | 19.97 | 19.98 | 39,280 | -0.10(-0.50%) |
Mar 14, 2005 | 20.16 | 20.16 | 20.03 | 20.08 | 117,840 | -0.08(-0.39%) |
Mar 11, 2005 | 20.19 | 20.37 | 20.16 | 20.16 | 36,436 | -0.03(-0.17%) |
Mar 10, 2005 | 20.27 | 20.32 | 20.10 | 20.19 | 266,428 | -0.19(-0.91%) |
Mar 09, 2005 | 20.41 | 20.42 | 20.32 | 20.38 | 14,752 | -0.10(-0.49%) |
Mar 08, 2005 | 20.51 | 20.54 | 20.40 | 20.48 | 31,104 | +0.16(+0.80%) |
Mar 07, 2005 | 20.38 | 20.38 | 20.28 | 20.32 | 36,080 | -0.16(-0.80%) |
Mar 04, 2005 | 20.19 | 20.48 | 20.14 | 20.48 | 113,929 | +0.53(+2.68%) |
Mar 03, 2005 | 20.09 | 20.09 | 19.87 | 19.95 | 109,486 | -0.05(-0.25%) |
Mar 02, 2005 | 19.99 | 20.10 | 19.91 | 20.00 | 39,813 | -0.28(-1.39%) |
Mar 01, 2005 | 20.14 | 20.28 | 20.14 | 20.28 | 180,936 | +0.17(+0.84%) |
Feb 28, 2005 | 20.26 | 20.26 | 20.01 | 20.11 | 156,586 | -0.15(-0.75%) |
Feb 25, 2005 | 20.16 | 20.27 | 20.04 | 20.26 | 91,534 | +0.25(+1.24%) |
Feb 24, 2005 | 19.98 | 20.06 | 19.92 | 20.01 | 32,525 | +0.08(+0.42%) |
Feb 23, 2005 | 19.95 | 20.00 | 19.86 | 19.93 | 174,893 | +0.04(+0.20%) |
Feb 22, 2005 | 19.92 | 20.10 | 19.84 | 19.89 | 257,719 | -0.33(-1.64%) |
Feb 18, 2005 | 20.31 | 20.32 | 20.16 | 20.22 | 103,798 | -0.04(-0.22%) |
Feb 17, 2005 | 20.39 | 20.39 | 20.25 | 20.27 | 57,231 | +0.01(+0.06%) |
Feb 16, 2005 | 20.25 | 20.25 | 20.11 | 20.25 | 48,700 | -0.08(-0.39%) |
Feb 15, 2005 | 20.31 | 20.37 | 20.23 | 20.33 | 64,341 | +0.17(+0.87%) |
Feb 14, 2005 | 20.14 | 20.21 | 20.09 | 20.16 | 141,479 | +0.13(+0.65%) |
Feb 11, 2005 | 19.92 | 20.11 | 19.84 | 20.03 | 43,545 | +0.27(+1.37%) |
Feb 10, 2005 | 19.72 | 19.86 | 19.69 | 19.76 | 61,497 | +0.16(+0.80%) |
Feb 09, 2005 | 19.59 | 19.64 | 19.50 | 19.60 | 124,416 | +0.00(+0.00%) |
Feb 08, 2005 | 19.60 | 19.69 | 19.57 | 19.60 | 72,516 | +0.06(+0.32%) |
Feb 07, 2005 | 19.75 | 19.80 | 19.53 | 19.54 | 60,430 | -0.19(-0.97%) |
Feb 04, 2005 | 19.67 | 19.78 | 19.66 | 19.73 | 72,872 | +0.16(+0.83%) |
Feb 03, 2005 | 19.59 | 19.59 | 19.47 | 19.57 | 35,369 | -0.11(-0.57%) |
Feb 02, 2005 | 19.75 | 19.77 | 19.65 | 19.68 | 43,901 | +0.01(+0.06%) |
Feb 01, 2005 | 19.52 | 19.67 | 19.51 | 19.67 | 40,879 | +0.13(+0.66%) |
Jan 31, 2005 | 19.41 | 19.60 | 19.39 | 19.54 | 55,454 | +0.25(+1.28%) |
Jan 28, 2005 | 19.24 | 19.34 | 19.21 | 19.29 | 47,100 | +0.15(+0.79%) |
Jan 27, 2005 | 19.21 | 19.21 | 19.11 | 19.14 | 27,193 | -0.08(-0.41%) |
Jan 26, 2005 | 19.08 | 19.23 | 19.04 | 19.22 | 57,053 | +0.42(+2.21%) |
Jan 25, 2005 | 18.88 | 18.94 | 18.80 | 18.80 | 39,635 | +0.01(+0.06%) |
Jan 24, 2005 | 18.77 | 19.38 | 18.77 | 18.79 | 35,192 | -0.02(-0.12%) |
Jan 21, 2005 | 18.89 | 18.91 | 18.79 | 18.81 | 81,048 | -0.01(-0.03%) |
Jan 20, 2005 | 18.94 | 18.95 | 18.77 | 18.82 | 67,007 | -0.29(-1.50%) |
Jan 19, 2005 | 19.34 | 19.34 | 19.11 | 19.11 | 26,660 | -0.12(-0.64%) |
Jan 18, 2005 | 19.01 | 19.23 | 18.96 | 19.23 | 62,030 | +0.11(+0.59%) |
Jan 14, 2005 | 19.11 | 19.12 | 19.02 | 19.12 | 18,129 | -0.10(-0.50%) |
Jan 13, 2005 | 19.29 | 19.29 | 19.17 | 19.21 | 255,764 | -0.01(-0.06%) |
Jan 12, 2005 | 19.08 | 19.24 | 19.06 | 19.23 | 222,349 | +0.24(+1.27%) |
Jan 11, 2005 | 19.08 | 19.09 | 18.97 | 18.98 | 23,816 | -0.10(-0.53%) |
Jan 10, 2005 | 19.01 | 19.10 | 18.99 | 19.08 | 62,919 | +0.13(+0.71%) |
Jan 07, 2005 | 19.38 | 19.38 | 18.92 | 18.95 | 87,446 | -0.42(-2.15%) |
Jan 06, 2005 | 19.19 | 19.38 | 19.17 | 19.37 | 87,802 | +0.09(+0.47%) |
Jan 05, 2005 | 19.40 | 19.40 | 19.26 | 19.28 | 165,829 | -0.11(-0.55%) |
Jan 04, 2005 | 19.76 | 19.76 | 19.38 | 19.38 | 95,089 | -0.38(-1.91%) |
Jan 03, 2005 | 19.95 | 19.95 | 19.75 | 19.76 | 50,299 | -0.10(-0.51%) |
Dec 31, 2004 | 20.03 | 20.15 | 19.86 | 19.86 | 197,644 | -0.20(-0.98%) |
Dec 30, 2004 | 20.00 | 20.06 | 19.95 | 20.06 | 25,594 | +0.06(+0.28%) |
Dec 29, 2004 | 19.97 | 20.01 | 19.88 | 20.00 | 77,671 | +0.07(+0.37%) |
Dec 28, 2004 | 19.95 | 20.02 | 19.83 | 19.93 | 98,644 | +0.05(+0.23%) |
Dec 27, 2004 | 19.87 | 19.96 | 19.83 | 19.88 | 229,281 | +0.14(+0.71%) |
Dec 23, 2004 | 19.60 | 19.78 | 19.56 | 19.74 | 40,524 | -0.07(-0.37%) |
Dec 22, 2004 | 19.80 | 19.88 | 19.70 | 19.82 | 140,234 | +0.12(+0.63%) |
Dec 21, 2004 | 19.66 | 19.69 | 19.62 | 19.69 | 109,308 | +0.14(+0.72%) |
Dec 20, 2004 | 19.56 | 19.65 | 19.50 | 19.55 | 29,682 | +0.17(+0.87%) |
Dec 17, 2004 | 19.27 | 19.51 | 19.27 | 19.38 | 200,488 | -0.01(-0.03%) |
Dec 16, 2004 | 19.39 | 19.44 | 19.32 | 19.39 | 108,953 | -0.19(-0.98%) |
Dec 15, 2004 | 19.51 | 19.65 | 19.43 | 19.58 | 182,714 | +0.12(+0.64%) |
Dec 14, 2004 | 19.44 | 19.50 | 19.34 | 19.46 | 50,655 | +0.02(+0.09%) |
Dec 13, 2004 | 19.47 | 19.47 | 19.21 | 19.44 | 49,588 | +0.35(+1.86%) |
Dec 10, 2004 | 19.19 | 19.19 | 19.03 | 19.08 | 25,061 | -0.20(-1.05%) |
Dec 09, 2004 | 19.18 | 19.30 | 19.12 | 19.29 | 44,967 | +0.10(+0.50%) |
Dec 08, 2004 | 19.07 | 19.23 | 19.05 | 19.19 | 22,394 | -0.14(-0.70%) |
Dec 07, 2004 | 19.50 | 19.50 | 19.33 | 19.33 | 40,879 | -0.07(-0.38%) |
Dec 06, 2004 | 19.35 | 19.44 | 19.28 | 19.40 | 48,522 | +0.05(+0.23%) |
Dec 03, 2004 | 19.33 | 19.37 | 19.20 | 19.35 | 66,651 | +0.19(+1.00%) |
Dec 02, 2004 | 19.24 | 19.28 | 19.14 | 19.16 | 15,285 | +0.03(+0.15%) |
Dec 01, 2004 | 19.03 | 19.24 | 19.02 | 19.13 | 48,522 | +0.12(+0.62%) |
Nov 30, 2004 | 19.02 | 19.03 | 18.97 | 19.02 | 33,770 | -0.01(-0.06%) |
Nov 29, 2004 | 19.10 | 19.12 | 19.01 | 19.03 | 55,098 | +0.06(+0.33%) |
Nov 26, 2004 | 18.85 | 19.00 | 18.85 | 18.97 | 139,879 | +0.28(+1.51%) |
Nov 24, 2004 | 18.62 | 18.70 | 18.62 | 18.68 | 15,996 | +0.27(+1.47%) |
Nov 23, 2004 | 18.51 | 18.52 | 18.40 | 18.41 | 15,463 | -0.06(-0.30%) |
Nov 22, 2004 | 18.40 | 18.47 | 18.30 | 18.47 | 31,637 | +0.01(+0.06%) |
Nov 19, 2004 | 18.49 | 18.57 | 18.45 | 18.46 | 49,588 | +0.01(+0.06%) |
Nov 18, 2004 | 18.44 | 18.47 | 18.36 | 18.45 | 28,438 | +0.15(+0.83%) |
Nov 17, 2004 | 18.33 | 18.39 | 18.27 | 18.30 | 21,150 | +0.34(+1.88%) |
Nov 16, 2004 | 17.98 | 17.98 | 17.87 | 17.96 | 20,262 | -0.11(-0.59%) |
Nov 15, 2004 | 18.16 | 18.17 | 17.99 | 18.07 | 88,335 | -0.11(-0.62%) |
Nov 12, 2004 | 18.20 | 18.24 | 18.06 | 18.18 | 48,522 | +0.04(+0.25%) |
Nov 11, 2004 | 18.00 | 18.16 | 17.95 | 18.13 | 37,324 | +0.25(+1.38%) |
Nov 10, 2004 | 18.01 | 18.09 | 17.86 | 17.89 | 12,263 | -0.13(-0.72%) |
Nov 09, 2004 | 18.05 | 18.05 | 18.01 | 18.02 | 18,840 | -0.04(-0.22%) |
Nov 08, 2004 | 18.12 | 18.13 | 18.05 | 18.05 | 38,035 | -0.08(-0.43%) |
Nov 05, 2004 | 18.17 | 18.19 | 18.03 | 18.13 | 58,831 | +0.03(+0.16%) |
Nov 04, 2004 | 17.93 | 18.13 | 17.85 | 18.11 | 44,789 | +0.29(+1.64%) |
Nov 03, 2004 | 17.89 | 18.43 | 17.73 | 17.81 | 47,633 | +0.12(+0.67%) |
Nov 02, 2004 | 17.67 | 17.69 | 17.60 | 17.69 | 9,775 | -0.02(-0.10%) |
Nov 01, 2004 | 17.53 | 17.75 | 17.51 | 17.71 | 32,170 | +0.07(+0.41%) |
Oct 29, 2004 | 17.60 | 17.66 | 17.51 | 17.64 | 21,861 | +0.06(+0.32%) |
Oct 28, 2004 | 17.36 | 17.62 | 17.36 | 17.58 | 29,682 | +0.25(+1.46%) |
Oct 27, 2004 | 17.28 | 17.33 | 17.18 | 17.33 | 46,922 | +0.15(+0.88%) |
Oct 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 22,928 | +0.01(+0.03%) |
Oct 25, 2004 | 17.16 | 17.24 | 17.11 | 17.17 | 50,477 | -0.01(-0.07%) |
Oct 22, 2004 | 17.27 | 17.30 | 17.10 | 17.18 | 33,414 | +0.00(+0.00%) |
Oct 21, 2004 | 17.05 | 17.18 | 17.03 | 17.18 | 20,084 | +0.20(+1.16%) |
Oct 20, 2004 | 16.91 | 17.03 | 16.91 | 16.99 | 9,775 | +0.11(+0.63%) |
Oct 19, 2004 | 16.99 | 17.04 | 16.88 | 16.88 | 10,308 | +0.00(+0.00%) |
Oct 18, 2004 | 16.87 | 16.88 | 16.81 | 16.88 | 55,454 | +0.08(+0.50%) |
Oct 15, 2004 | 16.59 | 16.85 | 16.59 | 16.79 | 33,059 | +0.30(+1.84%) |
Oct 14, 2004 | 16.55 | 16.59 | 16.46 | 16.49 | 25,238 | +0.00(+0.00%) |
Oct 13, 2004 | 16.62 | 16.62 | 16.49 | 16.49 | 11,552 | -0.10(-0.61%) |
Oct 12, 2004 | 16.79 | 16.79 | 16.44 | 16.59 | 62,563 | -0.34(-1.99%) |
Oct 11, 2004 | 16.87 | 16.94 | 16.86 | 16.93 | 49,055 | +0.15(+0.87%) |
Oct 08, 2004 | 16.79 | 16.80 | 16.77 | 16.78 | 7,642 | +0.05(+0.30%) |
Oct 07, 2004 | 16.82 | 16.85 | 16.73 | 16.73 | 6,576 | +0.02(+0.10%) |
Oct 06, 2004 | 16.70 | 16.72 | 16.68 | 16.72 | 13,863 | +0.10(+0.61%) |
Oct 05, 2004 | 16.66 | 16.68 | 16.60 | 16.61 | 6,220 | +0.12(+0.72%) |
Oct 04, 2004 | 16.48 | 16.59 | 16.48 | 16.50 | 4,621 | +0.05(+0.31%) |
Oct 01, 2004 | 16.48 | 16.54 | 16.41 | 16.45 | 34,303 | +0.30(+1.88%) |
Sep 30, 2004 | 16.32 | 16.32 | 16.13 | 16.14 | 23,105 | +0.12(+0.77%) |
Sep 29, 2004 | 16.02 | 16.02 | 15.96 | 16.02 | 2,666 | +0.08(+0.49%) |
Sep 28, 2004 | 15.88 | 15.96 | 15.87 | 15.94 | 29,504 | +0.19(+1.21%) |
Sep 27, 2004 | 15.77 | 15.83 | 15.73 | 15.75 | 11,375 | -0.09(-0.57%) |
Sep 24, 2004 | 15.87 | 15.94 | 15.84 | 15.84 | 4,621 | -0.03(-0.18%) |
Sep 23, 2004 | 15.84 | 15.87 | 15.84 | 15.87 | 1,777 | -0.01(-0.04%) |
Sep 22, 2004 | 15.94 | 15.97 | 15.87 | 15.87 | 23,639 | -0.27(-1.67%) |
Sep 21, 2004 | 15.98 | 16.14 | 15.98 | 16.14 | 1,421 | +0.37(+2.32%) |
Sep 20, 2004 | 15.75 | 15.78 | 15.75 | 15.78 | 3,199 | -0.28(-1.75%) |
Sep 17, 2004 | 15.96 | 16.11 | 15.96 | 16.06 | 5,332 | +0.01(+0.07%) |
Sep 16, 2004 | 15.95 | 16.05 | 15.95 | 16.05 | 16,351 | +0.10(+0.63%) |
Sep 15, 2004 | 16.02 | 16.03 | 15.86 | 15.94 | 17,062 | -0.17(-1.08%) |
Sep 14, 2004 | 16.15 | 16.15 | 16.05 | 16.12 | 1,777 | +0.02(+0.10%) |
Sep 13, 2004 | 16.09 | 16.14 | 16.03 | 16.10 | 11,552 | +0.06(+0.35%) |
Sep 10, 2004 | 15.98 | 16.05 | 15.98 | 16.05 | 710 | +0.07(+0.46%) |
Sep 09, 2004 | 15.82 | 15.97 | 15.82 | 15.97 | 12,797 | +0.03(+0.18%) |
Sep 08, 2004 | 15.76 | 15.94 | 15.76 | 15.94 | 5,509 | +0.04(+0.25%) |
Sep 07, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 8,886 | +0.12(+0.78%) |
Sep 03, 2004 | 15.77 | 15.79 | 15.70 | 15.78 | 13,685 | -0.12(-0.78%) |
Sep 02, 2004 | 15.68 | 15.91 | 15.68 | 15.91 | 13,508 | +0.28(+1.76%) |
Sep 01, 2004 | 15.58 | 15.63 | 15.58 | 15.63 | 1,955 | +0.04(+0.25%) |
Aug 31, 2004 | 15.52 | 15.59 | 15.52 | 15.59 | 9,953 | +0.19(+1.24%) |
Aug 30, 2004 | 15.40 | 15.43 | 15.40 | 15.40 | 6,754 | +0.03(+0.18%) |
Aug 27, 2004 | 15.39 | 15.39 | 15.35 | 15.37 | 4,798 | -0.05(-0.33%) |
Aug 26, 2004 | 15.40 | 15.42 | 15.40 | 15.42 | 1,244 | +0.02(+0.11%) |
Aug 25, 2004 | 15.29 | 15.40 | 15.29 | 15.40 | 6,754 | +0.08(+0.51%) |
Aug 24, 2004 | 15.40 | 15.40 | 15.31 | 15.33 | 6,398 | -0.04(-0.29%) |
Aug 23, 2004 | 15.44 | 15.51 | 15.35 | 15.37 | 9,775 | -0.10(-0.62%) |
Aug 20, 2004 | 15.41 | 15.57 | 15.41 | 15.47 | 888 | -0.15(-0.94%) |
Aug 19, 2004 | 15.57 | 15.64 | 15.54 | 15.61 | 4,087 | +0.05(+0.33%) |
Aug 18, 2004 | 15.36 | 15.56 | 15.25 | 15.56 | 5,154 | +0.25(+1.62%) |
Aug 17, 2004 | 15.31 | 15.31 | 15.30 | 15.31 | 14,041 | +0.07(+0.44%) |
Aug 16, 2004 | 15.28 | 15.28 | 15.24 | 15.25 | 95,800 | +0.14(+0.93%) |
Aug 13, 2004 | 15.19 | 15.19 | 15.08 | 15.11 | 36,080 | +0.00(+0.00%) |
Aug 12, 2004 | 15.06 | 15.11 | 15.06 | 15.11 | 3,199 | +0.01(+0.04%) |
Aug 11, 2004 | 15.03 | 15.12 | 15.03 | 15.10 | 5,154 | -0.15(-1.00%) |
Aug 10, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 1,066 | +0.03(+0.18%) |
Aug 09, 2004 | 15.14 | 15.23 | 15.14 | 15.22 | 7,820 | -0.04(-0.26%) |
Aug 06, 2004 | 15.31 | 15.33 | 15.21 | 15.26 | 21,506 | -0.03(-0.22%) |
Aug 05, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 1,421 | -0.04(-0.29%) |
Aug 04, 2004 | 15.13 | 15.36 | 15.13 | 15.34 | 104,509 | -0.02(-0.15%) |
Aug 03, 2004 | 15.36 | 15.44 | 15.36 | 15.37 | 15,107 | -0.08(-0.55%) |