Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.46 | 15.57 | 15.24 | 15.47 | 235,144 | +0.08(+0.49%) |
Aug 30, 2005 | 15.46 | 15.46 | 15.23 | 15.39 | 81,457 | -0.17(-1.09%) |
Aug 29, 2005 | 15.08 | 15.64 | 15.06 | 15.56 | 183,597 | +0.52(+3.47%) |
Aug 26, 2005 | 15.24 | 15.24 | 14.90 | 15.04 | 153,368 | -0.12(-0.79%) |
Aug 25, 2005 | 15.32 | 15.35 | 15.06 | 15.16 | 147,323 | -0.08(-0.50%) |
Aug 24, 2005 | 15.56 | 15.56 | 15.15 | 15.24 | 125,049 | -0.30(-1.94%) |
Aug 23, 2005 | 15.84 | 15.84 | 15.45 | 15.54 | 127,754 | -0.24(-1.51%) |
Aug 22, 2005 | 15.76 | 15.84 | 15.60 | 15.78 | 283,986 | +0.14(+0.88%) |
Aug 19, 2005 | 15.39 | 15.68 | 15.31 | 15.64 | 184,551 | +0.26(+1.68%) |
Aug 18, 2005 | 15.48 | 15.58 | 15.38 | 15.38 | 148,755 | -0.10(-0.65%) |
Aug 17, 2005 | 15.64 | 15.72 | 15.43 | 15.48 | 348,261 | -0.19(-1.20%) |
Aug 16, 2005 | 15.47 | 15.76 | 15.42 | 15.67 | 219,234 | +0.20(+1.30%) |
Aug 15, 2005 | 15.50 | 15.65 | 15.22 | 15.47 | 171,664 | +0.01(+0.04%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.36 | 15.46 | 85,593 | -0.23(-1.48%) |
Aug 11, 2005 | 15.65 | 15.71 | 15.60 | 15.69 | 108,821 | +0.03(+0.16%) |
Aug 10, 2005 | 15.71 | 15.86 | 15.63 | 15.67 | 179,460 | +0.01(+0.08%) |
Aug 09, 2005 | 15.87 | 15.87 | 15.59 | 15.66 | 88,457 | -0.22(-1.39%) |
Aug 08, 2005 | 16.03 | 16.05 | 15.75 | 15.88 | 87,343 | -0.09(-0.59%) |
Aug 05, 2005 | 16.02 | 16.02 | 15.77 | 15.97 | 115,503 | +0.01(+0.04%) |
Aug 04, 2005 | 16.06 | 16.19 | 15.85 | 15.97 | 206,188 | -0.15(-0.94%) |
Aug 03, 2005 | 16.16 | 16.27 | 16.08 | 16.12 | 163,391 | -0.05(-0.31%) |
Aug 02, 2005 | 16.22 | 16.51 | 16.15 | 16.17 | 221,303 | -0.02(-0.12%) |
Aug 01, 2005 | 16.12 | 16.19 | 16.03 | 16.19 | 101,821 | +0.19(+1.18%) |
Jul 29, 2005 | 16.21 | 16.21 | 15.99 | 16.00 | 115,344 | -0.19(-1.20%) |
Jul 28, 2005 | 16.10 | 16.31 | 16.05 | 16.19 | 128,549 | +0.19(+1.22%) |
Jul 27, 2005 | 15.95 | 16.00 | 15.80 | 16.00 | 65,070 | +0.04(+0.28%) |
Jul 26, 2005 | 15.97 | 16.05 | 15.88 | 15.95 | 113,276 | +0.02(+0.12%) |
Jul 25, 2005 | 15.93 | 16.19 | 15.90 | 15.93 | 155,278 | -0.02(-0.12%) |
Jul 22, 2005 | 15.56 | 15.96 | 15.34 | 15.95 | 186,460 | +0.51(+3.30%) |
Jul 21, 2005 | 15.93 | 15.93 | 15.40 | 15.44 | 207,461 | -0.49(-3.08%) |
Jul 20, 2005 | 15.72 | 16.05 | 15.72 | 15.93 | 301,487 | +0.21(+1.36%) |
Jul 19, 2005 | 15.59 | 15.78 | 15.57 | 15.72 | 141,436 | +0.19(+1.21%) |
Jul 18, 2005 | 15.63 | 15.74 | 15.53 | 15.53 | 148,595 | -0.08(-0.52%) |
Jul 15, 2005 | 15.53 | 15.65 | 15.53 | 15.61 | 99,117 | +0.09(+0.57%) |
Jul 14, 2005 | 15.68 | 15.73 | 15.53 | 15.53 | 109,617 | -0.05(-0.32%) |
Jul 13, 2005 | 15.71 | 15.75 | 15.56 | 15.58 | 48,842 | -0.08(-0.52%) |
Jul 12, 2005 | 15.80 | 15.84 | 15.64 | 15.66 | 128,549 | -0.03(-0.20%) |
Jul 11, 2005 | 15.31 | 16.03 | 15.31 | 15.69 | 184,233 | +0.35(+2.30%) |
Jul 08, 2005 | 15.02 | 15.39 | 15.02 | 15.34 | 261,554 | +0.28(+1.88%) |
Jul 07, 2005 | 15.04 | 15.09 | 14.83 | 15.05 | 147,641 | +0.00(+0.00%) |
Jul 06, 2005 | 15.14 | 15.22 | 15.03 | 15.05 | 122,185 | -0.05(-0.33%) |
Jul 05, 2005 | 15.07 | 15.16 | 15.02 | 15.10 | 194,893 | +0.06(+0.38%) |
Jul 01, 2005 | 14.83 | 15.05 | 14.78 | 15.05 | 127,117 | +0.34(+2.31%) |
Jun 30, 2005 | 14.83 | 14.95 | 14.70 | 14.71 | 207,620 | -0.13(-0.85%) |
Jun 29, 2005 | 14.68 | 14.92 | 14.68 | 14.83 | 91,639 | +0.09(+0.64%) |
Jun 28, 2005 | 14.34 | 14.80 | 14.34 | 14.74 | 261,872 | +0.41(+2.85%) |
Jun 27, 2005 | 14.56 | 14.56 | 14.33 | 14.33 | 105,639 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.31 | 14.48 | 550,473 | -0.06(-0.39%) |
Jun 23, 2005 | 14.24 | 14.84 | 14.24 | 14.53 | 330,443 | -0.31(-2.08%) |
Jun 22, 2005 | 15.02 | 15.02 | 14.73 | 14.84 | 153,846 | -0.06(-0.42%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.67 | 14.90 | 123,776 | -0.06(-0.42%) |
Jun 20, 2005 | 15.05 | 15.15 | 14.95 | 14.97 | 157,982 | -0.12(-0.79%) |
Jun 17, 2005 | 15.22 | 15.24 | 15.02 | 15.09 | 363,853 | -0.05(-0.33%) |
Jun 16, 2005 | 15.07 | 15.26 | 14.97 | 15.14 | 156,709 | +0.12(+0.80%) |
Jun 15, 2005 | 14.99 | 15.04 | 14.87 | 15.02 | 115,981 | +0.13(+0.89%) |
Jun 14, 2005 | 14.80 | 14.92 | 14.77 | 14.88 | 131,095 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.85 | 14.68 | 14.73 | 105,799 | +0.04(+0.26%) |
Jun 10, 2005 | 14.84 | 14.87 | 14.49 | 14.69 | 245,008 | -0.16(-1.06%) |
Jun 09, 2005 | 14.71 | 14.88 | 14.63 | 14.85 | 239,758 | +0.11(+0.77%) |
Jun 08, 2005 | 14.93 | 14.98 | 14.66 | 14.73 | 290,828 | -0.10(-0.68%) |
Jun 07, 2005 | 14.74 | 14.92 | 14.71 | 14.83 | 391,854 | +0.19(+1.29%) |
Jun 06, 2005 | 14.61 | 14.70 | 14.58 | 14.65 | 269,668 | +0.07(+0.47%) |
Jun 03, 2005 | 14.48 | 14.66 | 14.48 | 14.58 | 285,896 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.36 | 14.48 | 267,440 | +0.09(+0.66%) |
Jun 01, 2005 | 14.17 | 14.49 | 14.11 | 14.39 | 316,760 | +0.23(+1.60%) |
May 31, 2005 | 14.02 | 14.35 | 14.00 | 14.16 | 513,722 | +0.11(+0.76%) |
May 27, 2005 | 14.27 | 14.27 | 13.95 | 14.05 | 350,171 | -0.33(-2.32%) |
May 26, 2005 | 14.33 | 14.48 | 14.30 | 14.39 | 284,464 | +0.10(+0.70%) |
May 25, 2005 | 14.68 | 14.68 | 14.28 | 14.29 | 582,133 | -0.39(-2.66%) |
May 24, 2005 | 14.80 | 14.83 | 14.65 | 14.68 | 352,716 | -0.09(-0.60%) |
May 23, 2005 | 14.87 | 14.87 | 14.67 | 14.76 | 290,828 | -0.03(-0.17%) |
May 20, 2005 | 14.64 | 14.86 | 14.53 | 14.79 | 110,890 | +0.15(+1.03%) |
May 19, 2005 | 14.99 | 15.02 | 14.50 | 14.64 | 260,281 | -0.23(-1.56%) |
May 18, 2005 | 14.60 | 14.87 | 14.46 | 14.87 | 301,805 | +0.38(+2.65%) |
May 17, 2005 | 14.46 | 14.58 | 14.22 | 14.49 | 242,144 | +0.03(+0.22%) |
May 16, 2005 | 14.38 | 14.52 | 14.29 | 14.46 | 262,190 | +0.17(+1.19%) |
May 13, 2005 | 14.43 | 14.63 | 14.24 | 14.29 | 207,143 | -0.14(-1.00%) |
May 12, 2005 | 14.90 | 14.90 | 14.17 | 14.43 | 382,785 | -0.47(-3.16%) |
May 11, 2005 | 14.95 | 15.00 | 14.82 | 14.90 | 126,004 | +0.01(+0.04%) |
May 10, 2005 | 15.34 | 15.34 | 14.90 | 14.90 | 237,849 | -0.37(-2.43%) |
May 09, 2005 | 15.61 | 15.61 | 15.26 | 15.27 | 246,758 | -0.19(-1.26%) |
May 06, 2005 | 15.67 | 15.67 | 15.46 | 15.46 | 185,506 | -0.08(-0.53%) |
May 05, 2005 | 15.68 | 15.68 | 15.27 | 15.54 | 236,735 | -0.04(-0.28%) |
May 04, 2005 | 15.09 | 15.65 | 15.05 | 15.59 | 321,056 | +0.63(+4.20%) |
May 03, 2005 | 15.55 | 15.55 | 14.94 | 14.96 | 637,180 | -0.59(-3.80%) |
May 02, 2005 | 15.31 | 15.55 | 15.17 | 15.55 | 156,232 | +0.37(+2.44%) |
Apr 29, 2005 | 15.10 | 15.42 | 14.99 | 15.18 | 189,006 | +0.24(+1.60%) |
Apr 28, 2005 | 15.34 | 15.34 | 14.92 | 14.94 | 197,279 | -0.31(-2.02%) |
Apr 27, 2005 | 15.39 | 15.39 | 15.03 | 15.25 | 153,687 | -0.11(-0.70%) |
Apr 26, 2005 | 15.61 | 15.61 | 15.35 | 15.36 | 148,277 | -0.17(-1.09%) |
Apr 25, 2005 | 15.47 | 15.71 | 15.41 | 15.53 | 113,117 | +0.19(+1.27%) |
Apr 22, 2005 | 15.81 | 15.81 | 15.19 | 15.33 | 273,963 | -0.58(-3.67%) |
Apr 21, 2005 | 15.46 | 16.03 | 15.45 | 15.91 | 179,619 | +0.64(+4.20%) |
Apr 20, 2005 | 15.97 | 16.03 | 15.21 | 15.27 | 311,510 | -0.65(-4.10%) |
Apr 19, 2005 | 15.90 | 16.00 | 15.85 | 15.93 | 494,312 | +0.04(+0.24%) |
Apr 18, 2005 | 15.75 | 16.05 | 15.71 | 15.89 | 236,894 | +0.14(+0.92%) |
Apr 15, 2005 | 15.81 | 16.15 | 15.68 | 15.75 | 281,600 | +0.02(+0.12%) |
Apr 14, 2005 | 16.15 | 16.18 | 15.55 | 15.73 | 169,914 | -0.39(-2.42%) |
Apr 13, 2005 | 16.29 | 16.38 | 16.03 | 16.12 | 135,390 | -0.16(-1.00%) |
Apr 12, 2005 | 16.31 | 16.39 | 16.12 | 16.28 | 215,734 | -0.01(-0.08%) |
Apr 11, 2005 | 16.30 | 16.41 | 16.19 | 16.29 | 210,325 | +0.05(+0.31%) |
Apr 08, 2005 | 16.34 | 16.38 | 16.22 | 16.24 | 207,302 | -0.09(-0.54%) |
Apr 07, 2005 | 16.66 | 16.66 | 16.33 | 16.33 | 156,868 | -0.19(-1.18%) |
Apr 06, 2005 | 16.76 | 16.76 | 16.41 | 16.52 | 227,189 | -0.08(-0.49%) |
Apr 05, 2005 | 16.66 | 16.76 | 16.59 | 16.61 | 221,303 | -0.05(-0.30%) |
Apr 04, 2005 | 16.23 | 16.71 | 16.23 | 16.66 | 263,463 | +0.43(+2.67%) |
Apr 01, 2005 | 16.09 | 16.32 | 16.03 | 16.22 | 238,803 | +0.23(+1.41%) |
Mar 31, 2005 | 15.87 | 16.05 | 15.84 | 16.00 | 125,367 | +0.16(+0.99%) |
Mar 30, 2005 | 15.95 | 15.98 | 15.76 | 15.84 | 347,307 | -0.11(-0.71%) |
Mar 29, 2005 | 16.21 | 16.21 | 15.88 | 15.95 | 225,916 | -0.14(-0.90%) |
Mar 28, 2005 | 16.15 | 16.17 | 16.08 | 16.10 | 209,370 | +0.01(+0.04%) |
Mar 24, 2005 | 16.19 | 16.21 | 16.03 | 16.09 | 199,665 | +0.00(+0.00%) |
Mar 23, 2005 | 16.07 | 16.13 | 16.05 | 16.09 | 219,871 | +0.04(+0.27%) |
Mar 22, 2005 | 16.09 | 16.15 | 16.03 | 16.05 | 164,823 | +0.02(+0.12%) |
Mar 21, 2005 | 16.12 | 16.15 | 16.01 | 16.03 | 241,667 | -0.02(-0.12%) |
Mar 18, 2005 | 16.08 | 16.14 | 16.00 | 16.05 | 348,261 | -0.03(-0.20%) |
Mar 17, 2005 | 16.21 | 16.21 | 15.98 | 16.08 | 378,967 | -0.13(-0.81%) |
Mar 16, 2005 | 16.38 | 16.52 | 16.14 | 16.21 | 204,438 | -0.16(-1.00%) |
Mar 15, 2005 | 16.49 | 16.51 | 16.28 | 16.37 | 192,029 | -0.03(-0.19%) |
Mar 14, 2005 | 16.50 | 16.57 | 16.15 | 16.41 | 264,736 | -0.01(-0.04%) |
Mar 11, 2005 | 16.59 | 16.86 | 16.39 | 16.41 | 244,212 | -0.15(-0.91%) |
Mar 10, 2005 | 16.17 | 16.72 | 16.10 | 16.56 | 615,066 | +0.48(+3.01%) |
Mar 09, 2005 | 15.87 | 16.10 | 15.79 | 16.08 | 529,949 | +0.23(+1.47%) |
Mar 08, 2005 | 15.68 | 15.98 | 15.68 | 15.85 | 410,309 | +0.19(+1.20%) |
Mar 07, 2005 | 15.78 | 15.84 | 15.64 | 15.66 | 583,724 | -0.05(-0.32%) |
Mar 04, 2005 | 15.71 | 15.76 | 15.65 | 15.71 | 528,358 | +0.04(+0.28%) |
Mar 03, 2005 | 15.71 | 15.73 | 15.60 | 15.66 | 448,492 | +0.04(+0.28%) |
Mar 02, 2005 | 15.81 | 15.81 | 15.52 | 15.62 | 462,333 | -0.19(-1.23%) |
Mar 01, 2005 | 15.78 | 15.84 | 15.68 | 15.81 | 845,119 | +0.10(+0.64%) |
Feb 28, 2005 | 15.64 | 15.98 | 15.40 | 15.71 | 475,538 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.63 | 15.46 | 15.61 | 277,941 | -0.04(-0.24%) |
Feb 24, 2005 | 15.75 | 15.78 | 15.55 | 15.65 | 399,013 | +0.01(+0.08%) |
Feb 23, 2005 | 15.86 | 15.87 | 15.54 | 15.64 | 440,696 | -0.21(-1.31%) |
Feb 22, 2005 | 15.94 | 16.00 | 15.78 | 15.85 | 215,893 | -0.16(-0.98%) |
Feb 18, 2005 | 16.15 | 16.28 | 15.85 | 16.00 | 199,347 | -0.09(-0.55%) |
Feb 17, 2005 | 16.02 | 16.25 | 16.00 | 16.09 | 114,072 | +0.23(+1.43%) |
Feb 16, 2005 | 15.62 | 15.97 | 15.62 | 15.86 | 216,371 | +0.09(+0.56%) |
Feb 15, 2005 | 15.56 | 15.83 | 15.43 | 15.78 | 521,040 | -0.14(-0.87%) |
Feb 14, 2005 | 15.75 | 16.03 | 15.71 | 15.91 | 254,713 | +0.08(+0.48%) |
Feb 11, 2005 | 15.40 | 15.86 | 15.40 | 15.84 | 207,938 | +0.45(+2.90%) |
Feb 10, 2005 | 15.09 | 15.39 | 15.09 | 15.39 | 324,715 | +0.28(+1.83%) |
Feb 09, 2005 | 14.96 | 15.27 | 14.95 | 15.12 | 393,604 | +0.19(+1.31%) |
Feb 08, 2005 | 13.83 | 14.92 | 13.83 | 14.92 | 707,819 | +0.61(+4.26%) |
Feb 07, 2005 | 14.24 | 14.32 | 14.21 | 14.31 | 121,231 | +0.11(+0.75%) |
Feb 04, 2005 | 13.97 | 14.43 | 13.92 | 14.21 | 366,239 | +0.24(+1.71%) |
Feb 03, 2005 | 14.09 | 14.09 | 13.80 | 13.97 | 377,535 | +0.04(+0.27%) |
Feb 02, 2005 | 13.82 | 13.94 | 13.73 | 13.93 | 154,641 | +0.11(+0.82%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.64 | 13.82 | 168,323 | +0.01(+0.05%) |
Jan 31, 2005 | 13.77 | 13.83 | 13.63 | 13.81 | 190,915 | +0.19(+1.43%) |
Jan 28, 2005 | 13.80 | 13.80 | 13.56 | 13.61 | 135,231 | -0.11(-0.78%) |
Jan 27, 2005 | 13.80 | 13.80 | 13.67 | 13.72 | 104,367 | -0.01(-0.05%) |
Jan 26, 2005 | 13.77 | 13.77 | 13.68 | 13.73 | 52,342 | +0.04(+0.32%) |
Jan 25, 2005 | 13.89 | 13.92 | 13.67 | 13.68 | 143,823 | -0.14(-1.05%) |
Jan 24, 2005 | 13.83 | 13.89 | 13.77 | 13.83 | 241,826 | +0.05(+0.37%) |
Jan 21, 2005 | 13.81 | 13.95 | 13.77 | 13.78 | 296,078 | -0.01(-0.09%) |
Jan 20, 2005 | 13.90 | 14.04 | 13.70 | 13.79 | 197,597 | -0.04(-0.32%) |
Jan 19, 2005 | 13.86 | 13.96 | 13.77 | 13.83 | 150,027 | -0.15(-1.08%) |
Jan 18, 2005 | 13.99 | 14.04 | 13.95 | 13.99 | 176,119 | +0.08(+0.59%) |
Jan 14, 2005 | 13.98 | 14.02 | 13.85 | 13.90 | 112,003 | +0.05(+0.36%) |
Jan 13, 2005 | 13.83 | 13.92 | 13.80 | 13.85 | 219,075 | +0.07(+0.50%) |
Jan 12, 2005 | 13.93 | 13.99 | 13.72 | 13.78 | 179,937 | +0.00(+0.00%) |
Jan 11, 2005 | 13.95 | 13.96 | 13.77 | 13.78 | 97,207 | -0.17(-1.22%) |
Jan 10, 2005 | 14.06 | 14.07 | 13.89 | 13.95 | 297,987 | -0.11(-0.76%) |
Jan 07, 2005 | 14.33 | 14.35 | 14.06 | 14.06 | 205,075 | -0.24(-1.67%) |
Jan 06, 2005 | 14.25 | 14.61 | 14.25 | 14.30 | 221,780 | -0.01(-0.09%) |
Jan 05, 2005 | 14.62 | 14.62 | 14.24 | 14.31 | 169,119 | -0.30(-2.06%) |
Jan 04, 2005 | 15.14 | 15.21 | 14.61 | 14.61 | 170,551 | -0.37(-2.47%) |
Jan 03, 2005 | 15.39 | 15.42 | 14.96 | 14.98 | 161,005 | -0.25(-1.61%) |
Dec 31, 2004 | 15.15 | 15.27 | 15.10 | 15.23 | 89,253 | +0.13(+0.83%) |
Dec 30, 2004 | 15.24 | 15.27 | 15.09 | 15.10 | 121,231 | -0.14(-0.95%) |
Dec 29, 2004 | 15.17 | 15.34 | 15.06 | 15.25 | 127,913 | +0.08(+0.50%) |
Dec 28, 2004 | 14.66 | 15.17 | 14.66 | 15.17 | 183,119 | +0.51(+3.47%) |
Dec 27, 2004 | 14.87 | 14.93 | 14.58 | 14.66 | 102,298 | -0.21(-1.44%) |
Dec 23, 2004 | 14.96 | 14.99 | 14.85 | 14.88 | 47,569 | -0.04(-0.25%) |
Dec 22, 2004 | 14.95 | 15.15 | 14.82 | 14.92 | 223,212 | +0.11(+0.76%) |
Dec 21, 2004 | 14.98 | 14.98 | 14.64 | 14.80 | 196,961 | -0.08(-0.51%) |
Dec 20, 2004 | 14.81 | 14.99 | 14.76 | 14.88 | 199,984 | +0.11(+0.77%) |
Dec 17, 2004 | 14.68 | 14.85 | 14.61 | 14.76 | 300,532 | +0.14(+0.94%) |
Dec 16, 2004 | 14.61 | 14.70 | 14.46 | 14.63 | 121,708 | +0.04(+0.26%) |
Dec 15, 2004 | 14.58 | 14.65 | 14.48 | 14.59 | 161,482 | +0.01(+0.04%) |
Dec 14, 2004 | 14.78 | 14.83 | 14.46 | 14.58 | 183,756 | -0.20(-1.36%) |
Dec 13, 2004 | 14.93 | 14.94 | 14.63 | 14.78 | 143,027 | -0.01(-0.04%) |
Dec 10, 2004 | 14.54 | 14.93 | 14.54 | 14.79 | 438,151 | +0.23(+1.60%) |
Dec 09, 2004 | 14.17 | 14.64 | 14.17 | 14.56 | 245,326 | +0.20(+1.40%) |
Dec 08, 2004 | 14.24 | 14.36 | 14.16 | 14.36 | 158,141 | +0.09(+0.62%) |
Dec 07, 2004 | 14.24 | 14.44 | 14.15 | 14.27 | 215,257 | -0.01(-0.04%) |
Dec 06, 2004 | 14.48 | 14.48 | 14.27 | 14.27 | 231,485 | -0.09(-0.61%) |
Dec 03, 2004 | 14.30 | 14.46 | 14.12 | 14.36 | 235,462 | +0.06(+0.44%) |
Dec 02, 2004 | 14.29 | 14.30 | 14.17 | 14.30 | 273,327 | +0.09(+0.66%) |
Dec 01, 2004 | 14.36 | 14.39 | 14.09 | 14.21 | 173,733 | +0.00(+0.00%) |
Nov 30, 2004 | 14.21 | 14.32 | 14.14 | 14.21 | 274,600 | -0.01(-0.04%) |
Nov 29, 2004 | 14.46 | 14.46 | 14.11 | 14.21 | 220,189 | -0.38(-2.63%) |
Nov 26, 2004 | 14.53 | 14.61 | 14.49 | 14.59 | 89,889 | +0.09(+0.61%) |
Nov 24, 2004 | 14.41 | 14.55 | 14.41 | 14.51 | 288,600 | +0.18(+1.27%) |
Nov 23, 2004 | 14.21 | 14.41 | 14.21 | 14.32 | 335,215 | +0.12(+0.84%) |
Nov 22, 2004 | 14.17 | 14.27 | 14.17 | 14.21 | 230,848 | -0.01(-0.04%) |
Nov 19, 2004 | 14.30 | 14.49 | 14.18 | 14.21 | 1,374,115 | -0.85(-5.63%) |
Nov 18, 2004 | 15.09 | 15.09 | 14.97 | 15.06 | 52,979 | +0.04(+0.29%) |
Nov 17, 2004 | 15.15 | 15.15 | 14.82 | 15.02 | 119,481 | -0.02(-0.13%) |
Nov 16, 2004 | 15.05 | 15.12 | 14.95 | 15.03 | 81,934 | -0.02(-0.13%) |
Nov 15, 2004 | 14.77 | 15.08 | 14.77 | 15.05 | 97,526 | +0.09(+0.59%) |
Nov 12, 2004 | 15.02 | 15.08 | 14.92 | 14.97 | 67,297 | -0.05(-0.33%) |
Nov 11, 2004 | 14.98 | 15.17 | 14.83 | 15.02 | 82,889 | +0.10(+0.67%) |
Nov 10, 2004 | 14.60 | 15.05 | 14.60 | 14.92 | 45,342 | +0.27(+1.85%) |
Nov 09, 2004 | 14.68 | 14.70 | 14.56 | 14.65 | 40,092 | -0.08(-0.51%) |
Nov 08, 2004 | 14.39 | 14.83 | 14.32 | 14.72 | 110,890 | +0.36(+2.54%) |
Nov 05, 2004 | 14.46 | 14.50 | 14.32 | 14.36 | 63,320 | -0.10(-0.70%) |
Nov 04, 2004 | 14.05 | 14.46 | 13.89 | 14.46 | 105,958 | +0.42(+3.00%) |
Nov 03, 2004 | 13.67 | 14.04 | 13.67 | 14.04 | 138,732 | +0.52(+3.86%) |
Nov 02, 2004 | 13.48 | 13.55 | 13.39 | 13.51 | 181,528 | +0.04(+0.28%) |
Nov 01, 2004 | 13.45 | 13.55 | 13.41 | 13.48 | 65,229 | +0.01(+0.09%) |
Oct 29, 2004 | 13.51 | 13.55 | 13.29 | 13.46 | 49,638 | -0.03(-0.19%) |
Oct 28, 2004 | 13.64 | 13.67 | 13.47 | 13.49 | 63,638 | -0.19(-1.38%) |
Oct 27, 2004 | 13.39 | 13.68 | 13.37 | 13.68 | 80,184 | +0.35(+2.64%) |
Oct 26, 2004 | 13.26 | 13.39 | 13.09 | 13.33 | 102,935 | +0.13(+0.95%) |
Oct 25, 2004 | 13.07 | 13.26 | 12.99 | 13.20 | 57,911 | +0.06(+0.48%) |
Oct 22, 2004 | 13.33 | 13.39 | 13.02 | 13.14 | 161,641 | -0.27(-2.02%) |
Oct 21, 2004 | 13.02 | 13.44 | 13.02 | 13.41 | 131,095 | +0.39(+2.99%) |
Oct 20, 2004 | 13.71 | 13.71 | 12.99 | 13.02 | 479,357 | -0.68(-4.96%) |
Oct 19, 2004 | 13.86 | 13.87 | 13.51 | 13.70 | 60,933 | -0.13(-0.95%) |
Oct 18, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 154,164 | -0.21(-1.52%) |
Oct 15, 2004 | 13.96 | 14.08 | 13.83 | 14.04 | 153,209 | +0.09(+0.63%) |
Oct 14, 2004 | 14.05 | 14.05 | 13.80 | 13.95 | 123,936 | -0.04(-0.31%) |
Oct 13, 2004 | 14.33 | 14.37 | 13.92 | 14.00 | 233,076 | -0.30(-2.11%) |
Oct 12, 2004 | 14.02 | 14.33 | 13.77 | 14.30 | 145,573 | +0.35(+2.52%) |
Oct 11, 2004 | 13.95 | 14.15 | 13.92 | 13.95 | 33,410 | -0.01(-0.05%) |
Oct 08, 2004 | 14.12 | 14.33 | 13.88 | 13.95 | 112,322 | -0.19(-1.33%) |
Oct 07, 2004 | 14.73 | 14.73 | 14.07 | 14.14 | 103,412 | -0.59(-4.01%) |
Oct 06, 2004 | 14.76 | 14.76 | 14.66 | 14.73 | 82,889 | -0.03(-0.21%) |
Oct 05, 2004 | 14.56 | 14.91 | 14.56 | 14.76 | 156,073 | +0.21(+1.42%) |
Oct 04, 2004 | 14.36 | 14.71 | 14.36 | 14.56 | 254,554 | +0.26(+1.85%) |
Oct 01, 2004 | 13.99 | 14.45 | 13.89 | 14.29 | 211,598 | +0.34(+2.43%) |
Sep 30, 2004 | 13.73 | 14.05 | 13.67 | 13.95 | 414,127 | +0.31(+2.26%) |
Sep 29, 2004 | 13.29 | 13.68 | 13.29 | 13.65 | 248,667 | +0.40(+2.99%) |
Sep 28, 2004 | 13.67 | 13.67 | 13.12 | 13.25 | 209,848 | -0.40(-2.90%) |
Sep 27, 2004 | 13.89 | 13.89 | 13.64 | 13.65 | 144,936 | -0.29(-2.08%) |
Sep 24, 2004 | 14.05 | 14.05 | 13.90 | 13.94 | 64,274 | -0.08(-0.58%) |
Sep 23, 2004 | 14.02 | 14.06 | 13.89 | 14.02 | 54,888 | +0.03(+0.23%) |
Sep 22, 2004 | 14.03 | 14.05 | 13.87 | 13.99 | 103,889 | -0.04(-0.31%) |
Sep 21, 2004 | 14.04 | 14.09 | 14.02 | 14.03 | 77,161 | +0.01(+0.04%) |
Sep 20, 2004 | 14.08 | 14.09 | 13.95 | 14.02 | 83,366 | +0.00(+0.00%) |
Sep 17, 2004 | 13.83 | 14.04 | 13.71 | 14.02 | 205,552 | +0.13(+0.95%) |
Sep 16, 2004 | 13.64 | 14.08 | 13.63 | 13.89 | 194,256 | +0.26(+1.94%) |
Sep 15, 2004 | 13.66 | 13.66 | 13.55 | 13.63 | 92,912 | +0.00(+0.00%) |
Sep 14, 2004 | 13.66 | 13.66 | 13.58 | 13.63 | 134,277 | -0.02(-0.14%) |
Sep 13, 2004 | 13.60 | 13.65 | 13.42 | 13.65 | 180,256 | +0.07(+0.51%) |
Sep 10, 2004 | 13.67 | 13.71 | 13.51 | 13.58 | 89,253 | -0.09(-0.69%) |
Sep 09, 2004 | 13.70 | 13.70 | 13.58 | 13.67 | 146,527 | +0.05(+0.37%) |
Sep 08, 2004 | 13.73 | 13.73 | 13.61 | 13.62 | 131,890 | -0.01(-0.09%) |
Sep 07, 2004 | 13.51 | 13.69 | 13.49 | 13.63 | 134,913 | +0.03(+0.23%) |
Sep 03, 2004 | 13.73 | 13.74 | 13.55 | 13.60 | 66,979 | -0.18(-1.32%) |
Sep 02, 2004 | 13.63 | 14.06 | 13.58 | 13.78 | 164,028 | +0.21(+1.53%) |