Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.57 | 32.30 | 31.39 | 32.30 | 31,869 | +0.64(+2.03%) |
Aug 30, 2005 | 31.48 | 31.66 | 31.39 | 31.66 | 11,182 | +0.00(+0.00%) |
Aug 29, 2005 | 31.39 | 31.66 | 31.39 | 31.66 | 46,405 | +0.13(+0.43%) |
Aug 26, 2005 | 31.48 | 31.66 | 31.39 | 31.52 | 3,354 | +0.13(+0.43%) |
Aug 25, 2005 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 31.43 | 31.61 | 31.39 | 31.39 | 5,031 | +0.13(+0.43%) |
Aug 23, 2005 | 30.85 | 32.55 | 30.85 | 31.26 | 148,163 | +0.49(+1.60%) |
Aug 22, 2005 | 30.05 | 30.94 | 29.94 | 30.76 | 37,460 | +0.55(+1.84%) |
Aug 19, 2005 | 30.05 | 30.23 | 30.05 | 30.21 | 20,686 | -0.02(-0.06%) |
Aug 18, 2005 | 30.32 | 30.36 | 29.78 | 30.23 | 46,964 | -0.26(-0.85%) |
Aug 17, 2005 | 31.52 | 31.52 | 30.32 | 30.49 | 100,080 | -1.07(-3.40%) |
Aug 16, 2005 | 31.73 | 31.73 | 31.52 | 31.56 | 16,214 | -0.33(-1.04%) |
Aug 15, 2005 | 32.19 | 32.19 | 31.85 | 31.89 | 39,696 | -0.48(-1.49%) |
Aug 12, 2005 | 32.10 | 32.82 | 32.10 | 32.37 | 21,246 | +0.18(+0.55%) |
Aug 11, 2005 | 31.87 | 32.37 | 31.87 | 32.20 | 10,063 | +0.23(+0.70%) |
Aug 10, 2005 | 32.28 | 32.28 | 31.93 | 31.97 | 13,977 | -0.58(-1.79%) |
Aug 09, 2005 | 32.19 | 32.55 | 32.19 | 32.55 | 10,623 | +0.54(+1.68%) |
Aug 08, 2005 | 32.00 | 32.19 | 32.00 | 32.02 | 7,268 | +0.02(+0.06%) |
Aug 05, 2005 | 32.27 | 32.27 | 32.00 | 32.00 | 15,654 | -0.20(-0.62%) |
Aug 04, 2005 | 32.02 | 32.22 | 32.02 | 32.19 | 6,709 | +0.09(+0.28%) |
Aug 03, 2005 | 32.44 | 32.44 | 32.10 | 32.10 | 4,472 | -0.38(-1.16%) |
Aug 02, 2005 | 32.37 | 32.64 | 32.37 | 32.48 | 10,623 | +0.22(+0.69%) |
Aug 01, 2005 | 32.73 | 32.73 | 32.26 | 32.26 | 6,709 | -0.47(-1.45%) |
Jul 29, 2005 | 32.19 | 32.82 | 31.84 | 32.73 | 26,278 | +0.72(+2.24%) |
Jul 28, 2005 | 31.84 | 32.02 | 31.66 | 32.01 | 8,945 | -0.00(-0.01%) |
Jul 27, 2005 | 31.75 | 32.28 | 31.75 | 32.02 | 41,932 | +0.18(+0.56%) |
Jul 26, 2005 | 31.34 | 31.84 | 31.34 | 31.84 | 16,773 | +0.31(+0.99%) |
Jul 25, 2005 | 31.21 | 31.84 | 31.21 | 31.52 | 18,450 | +0.39(+1.26%) |
Jul 22, 2005 | 31.66 | 31.66 | 31.12 | 31.13 | 14,536 | -0.71(-2.22%) |
Jul 21, 2005 | 31.93 | 31.93 | 31.66 | 31.84 | 6,709 | +0.00(+0.00%) |
Jul 20, 2005 | 32.10 | 32.10 | 31.30 | 31.84 | 27,955 | -0.18(-0.56%) |
Jul 19, 2005 | 32.02 | 32.02 | 31.70 | 32.02 | 15,654 | +0.18(+0.56%) |
Jul 18, 2005 | 31.84 | 31.97 | 31.57 | 31.84 | 16,214 | -0.18(-0.55%) |
Jul 15, 2005 | 32.02 | 32.02 | 31.48 | 32.01 | 24,600 | -0.18(-0.56%) |
Jul 14, 2005 | 32.10 | 32.64 | 31.90 | 32.19 | 15,654 | +0.18(+0.56%) |
Jul 13, 2005 | 32.46 | 32.73 | 31.66 | 32.02 | 24,600 | -0.63(-1.92%) |
Jul 12, 2005 | 31.84 | 32.73 | 31.84 | 32.64 | 32,428 | +0.63(+1.96%) |
Jul 11, 2005 | 31.66 | 32.02 | 31.05 | 32.01 | 54,792 | +0.28(+0.90%) |
Jul 08, 2005 | 31.17 | 31.97 | 31.17 | 31.73 | 35,223 | +0.61(+1.95%) |
Jul 07, 2005 | 30.72 | 31.17 | 30.54 | 31.12 | 19,568 | +0.50(+1.64%) |
Jul 06, 2005 | 30.94 | 30.94 | 30.62 | 30.62 | 4,472 | -0.41(-1.33%) |
Jul 05, 2005 | 31.12 | 31.21 | 31.03 | 31.03 | 1,677 | +0.00(+0.00%) |
Jul 01, 2005 | 31.66 | 31.66 | 31.03 | 31.03 | 6,709 | -0.63(-1.98%) |
Jun 30, 2005 | 30.32 | 31.73 | 29.60 | 31.66 | 138,099 | +1.07(+3.51%) |
Jun 29, 2005 | 30.58 | 30.58 | 29.96 | 30.58 | 49,760 | +0.17(+0.55%) |
Jun 28, 2005 | 29.65 | 30.52 | 29.51 | 30.42 | 37,460 | +0.59(+1.98%) |
Jun 27, 2005 | 30.09 | 30.09 | 29.51 | 29.82 | 39,137 | -0.40(-1.33%) |
Jun 24, 2005 | 30.76 | 30.76 | 29.47 | 30.23 | 124,121 | -0.63(-2.03%) |
Jun 23, 2005 | 30.76 | 31.03 | 30.50 | 30.85 | 28,514 | -0.09(-0.29%) |
Jun 22, 2005 | 31.17 | 31.17 | 30.59 | 30.94 | 50,319 | -0.22(-0.72%) |
Jun 21, 2005 | 31.08 | 31.66 | 31.08 | 31.17 | 70,447 | +0.27(+0.87%) |
Jun 20, 2005 | 30.76 | 31.17 | 30.76 | 30.90 | 34,664 | +0.09(+0.29%) |
Jun 17, 2005 | 30.85 | 30.99 | 30.81 | 30.81 | 5,031 | -0.18(-0.58%) |
Jun 16, 2005 | 30.67 | 31.03 | 30.67 | 30.99 | 22,364 | +0.36(+1.17%) |
Jun 15, 2005 | 30.50 | 30.85 | 30.50 | 30.63 | 13,977 | +0.04(+0.15%) |
Jun 14, 2005 | 30.76 | 30.76 | 30.54 | 30.58 | 7,827 | +0.18(+0.59%) |
Jun 13, 2005 | 30.67 | 30.94 | 30.41 | 30.41 | 8,945 | -0.40(-1.31%) |
Jun 10, 2005 | 30.58 | 30.94 | 30.58 | 30.81 | 12,859 | +0.22(+0.73%) |
Jun 09, 2005 | 31.12 | 31.21 | 30.50 | 30.58 | 52,556 | -0.54(-1.72%) |
Jun 08, 2005 | 30.99 | 31.57 | 30.99 | 31.12 | 20,686 | +0.22(+0.72%) |
Jun 07, 2005 | 30.94 | 31.66 | 30.90 | 30.90 | 23,482 | -0.05(-0.15%) |
Jun 06, 2005 | 31.03 | 31.03 | 30.94 | 30.94 | 10,063 | -0.33(-1.05%) |
Jun 03, 2005 | 31.03 | 31.30 | 30.90 | 31.27 | 9,504 | +0.15(+0.49%) |
Jun 02, 2005 | 30.76 | 31.39 | 30.59 | 31.12 | 35,223 | +0.20(+0.64%) |
Jun 01, 2005 | 31.48 | 31.48 | 30.86 | 30.92 | 37,460 | -0.73(-2.32%) |
May 31, 2005 | 30.00 | 31.76 | 29.76 | 31.66 | 115,175 | +1.92(+6.47%) |
May 27, 2005 | 29.69 | 29.87 | 29.69 | 29.73 | 6,709 | +0.22(+0.76%) |
May 26, 2005 | 30.05 | 30.05 | 29.51 | 29.51 | 10,623 | -0.54(-1.79%) |
May 25, 2005 | 29.24 | 30.05 | 29.24 | 30.05 | 28,514 | +0.80(+2.75%) |
May 24, 2005 | 29.42 | 29.42 | 28.44 | 29.24 | 66,533 | -0.26(-0.88%) |
May 23, 2005 | 28.53 | 30.41 | 28.44 | 29.50 | 96,166 | +0.89(+3.09%) |
May 20, 2005 | 25.58 | 28.62 | 25.48 | 28.62 | 207,987 | +2.59(+9.97%) |
May 19, 2005 | 26.69 | 26.69 | 26.02 | 26.02 | 35,223 | -0.80(-3.00%) |
May 18, 2005 | 27.72 | 27.81 | 26.16 | 26.83 | 83,306 | -0.89(-3.23%) |
May 17, 2005 | 29.14 | 29.14 | 26.56 | 27.72 | 155,990 | -1.59(-5.43%) |
May 16, 2005 | 30.44 | 30.44 | 29.25 | 29.31 | 62,060 | -1.17(-3.83%) |
May 13, 2005 | 30.85 | 30.94 | 30.45 | 30.48 | 25,718 | -0.42(-1.35%) |
May 12, 2005 | 30.85 | 31.03 | 30.67 | 30.90 | 3,913 | -0.22(-0.72%) |
May 11, 2005 | 31.30 | 31.30 | 30.94 | 31.12 | 24,041 | -0.13(-0.43%) |
May 10, 2005 | 31.07 | 31.26 | 30.85 | 31.26 | 22,364 | +0.18(+0.59%) |
May 09, 2005 | 31.48 | 31.48 | 30.90 | 31.07 | 16,773 | -0.41(-1.30%) |
May 06, 2005 | 31.50 | 31.50 | 31.30 | 31.48 | 8,945 | -0.18(-0.57%) |
May 05, 2005 | 32.15 | 32.31 | 31.52 | 31.66 | 49,760 | -0.18(-0.56%) |
May 04, 2005 | 30.90 | 32.02 | 30.90 | 31.84 | 46,964 | +1.03(+3.33%) |
May 03, 2005 | 30.86 | 31.08 | 30.81 | 30.81 | 4,472 | -0.13(-0.43%) |
May 02, 2005 | 31.34 | 31.34 | 30.88 | 30.94 | 36,901 | -0.72(-2.26%) |
Apr 29, 2005 | 29.78 | 31.84 | 29.52 | 31.66 | 93,929 | +1.65(+5.51%) |
Apr 28, 2005 | 30.05 | 30.23 | 29.51 | 30.00 | 36,901 | +0.13(+0.45%) |
Apr 27, 2005 | 29.51 | 30.41 | 29.49 | 29.87 | 30,750 | +0.18(+0.60%) |
Apr 26, 2005 | 29.40 | 29.87 | 29.33 | 29.69 | 15,654 | +0.28(+0.96%) |
Apr 25, 2005 | 29.65 | 30.23 | 29.41 | 29.41 | 29,073 | -0.06(-0.20%) |
Apr 22, 2005 | 29.33 | 29.87 | 29.33 | 29.47 | 17,332 | +0.21(+0.73%) |
Apr 21, 2005 | 29.15 | 29.42 | 29.15 | 29.25 | 10,623 | +0.28(+0.96%) |
Apr 20, 2005 | 29.24 | 29.87 | 28.97 | 28.97 | 24,041 | -0.63(-2.11%) |
Apr 19, 2005 | 28.13 | 30.23 | 28.13 | 29.60 | 99,520 | +1.16(+4.09%) |
Apr 18, 2005 | 28.66 | 28.66 | 27.01 | 28.44 | 137,540 | -0.36(-1.24%) |
Apr 15, 2005 | 29.87 | 30.05 | 28.17 | 28.80 | 93,929 | -0.89(-3.01%) |
Apr 14, 2005 | 31.08 | 31.08 | 28.80 | 29.69 | 131,390 | -1.16(-3.77%) |
Apr 13, 2005 | 30.14 | 30.94 | 30.14 | 30.85 | 30,750 | +0.63(+2.07%) |
Apr 12, 2005 | 30.90 | 31.03 | 30.05 | 30.23 | 58,706 | -0.63(-2.03%) |
Apr 11, 2005 | 31.48 | 31.48 | 30.80 | 30.85 | 46,964 | -0.63(-1.99%) |
Apr 08, 2005 | 30.99 | 31.75 | 30.99 | 31.48 | 79,393 | +0.18(+0.58%) |
Apr 07, 2005 | 29.65 | 31.30 | 29.33 | 31.30 | 71,006 | +1.79(+6.06%) |
Apr 06, 2005 | 29.51 | 29.96 | 28.62 | 29.51 | 80,511 | +0.22(+0.76%) |
Apr 05, 2005 | 27.99 | 29.33 | 27.99 | 29.29 | 53,674 | +1.39(+4.97%) |
Apr 04, 2005 | 27.99 | 28.08 | 27.72 | 27.90 | 63,179 | -0.18(-0.64%) |
Apr 01, 2005 | 28.17 | 28.26 | 27.72 | 28.08 | 108,466 | +0.18(+0.64%) |
Mar 31, 2005 | 26.92 | 28.13 | 26.92 | 27.90 | 116,294 | +1.07(+4.00%) |
Mar 30, 2005 | 26.69 | 26.83 | 26.20 | 26.83 | 29,073 | +0.00(+0.00%) |
Mar 29, 2005 | 26.83 | 27.01 | 26.65 | 26.83 | 60,942 | +0.10(+0.38%) |
Mar 28, 2005 | 25.80 | 26.74 | 25.80 | 26.73 | 35,223 | +0.79(+3.06%) |
Mar 24, 2005 | 26.47 | 26.65 | 25.63 | 25.93 | 83,865 | -0.69(-2.61%) |
Mar 23, 2005 | 27.23 | 27.28 | 26.39 | 26.63 | 60,383 | -0.78(-2.85%) |
Mar 22, 2005 | 27.54 | 27.68 | 27.28 | 27.41 | 19,568 | -0.13(-0.49%) |
Mar 21, 2005 | 27.72 | 27.72 | 27.45 | 27.54 | 11,182 | -0.18(-0.65%) |
Mar 18, 2005 | 27.90 | 27.90 | 27.45 | 27.72 | 16,214 | -0.14(-0.49%) |
Mar 17, 2005 | 27.38 | 27.99 | 26.65 | 27.86 | 71,565 | +0.31(+1.14%) |
Mar 16, 2005 | 27.54 | 27.72 | 27.41 | 27.54 | 24,600 | +0.00(+0.00%) |
Mar 15, 2005 | 27.41 | 27.72 | 27.30 | 27.54 | 24,041 | +0.27(+0.98%) |
Mar 14, 2005 | 26.74 | 27.28 | 26.67 | 27.28 | 21,805 | +0.63(+2.35%) |
Mar 11, 2005 | 26.74 | 26.83 | 26.56 | 26.65 | 17,891 | +0.00(+0.00%) |
Mar 10, 2005 | 26.89 | 26.89 | 26.15 | 26.65 | 45,287 | -0.24(-0.88%) |
Mar 09, 2005 | 26.90 | 27.10 | 26.49 | 26.89 | 49,760 | +0.08(+0.29%) |
Mar 08, 2005 | 26.20 | 27.05 | 26.11 | 26.81 | 71,006 | +0.92(+3.56%) |
Mar 07, 2005 | 24.78 | 25.89 | 24.75 | 25.89 | 103,993 | +1.07(+4.33%) |
Mar 04, 2005 | 24.76 | 25.04 | 24.76 | 24.81 | 16,214 | +0.04(+0.17%) |
Mar 03, 2005 | 24.68 | 24.77 | 24.68 | 24.77 | 11,182 | +0.11(+0.44%) |
Mar 02, 2005 | 24.77 | 24.77 | 24.44 | 24.66 | 39,696 | +0.07(+0.29%) |
Mar 01, 2005 | 24.70 | 24.88 | 24.42 | 24.59 | 15,654 | -0.27(-1.08%) |
Feb 28, 2005 | 24.77 | 24.86 | 24.51 | 24.86 | 10,623 | -0.04(-0.18%) |
Feb 25, 2005 | 25.03 | 25.03 | 24.59 | 24.91 | 13,418 | -0.08(-0.32%) |
Feb 24, 2005 | 25.02 | 25.02 | 24.90 | 24.99 | 5,591 | +0.05(+0.22%) |
Feb 23, 2005 | 24.64 | 25.04 | 24.64 | 24.93 | 17,891 | +0.25(+1.01%) |
Feb 22, 2005 | 24.86 | 25.43 | 24.55 | 24.68 | 57,587 | -0.18(-0.71%) |
Feb 18, 2005 | 24.25 | 24.86 | 24.13 | 24.86 | 21,805 | +0.43(+1.75%) |
Feb 17, 2005 | 24.24 | 24.43 | 24.15 | 24.43 | 41,373 | +0.29(+1.19%) |
Feb 16, 2005 | 24.14 | 24.43 | 23.88 | 24.14 | 39,137 | +0.18(+0.74%) |
Feb 15, 2005 | 23.52 | 23.97 | 23.43 | 23.97 | 57,587 | +0.45(+1.90%) |
Feb 14, 2005 | 23.79 | 23.96 | 22.78 | 23.52 | 60,383 | -0.45(-1.87%) |
Feb 11, 2005 | 23.79 | 23.97 | 23.71 | 23.97 | 17,332 | +0.18(+0.75%) |
Feb 10, 2005 | 23.30 | 23.79 | 23.30 | 23.79 | 48,642 | +0.45(+1.95%) |
Feb 09, 2005 | 23.03 | 23.34 | 22.94 | 23.33 | 15,654 | +0.44(+1.92%) |
Feb 08, 2005 | 23.79 | 23.79 | 22.71 | 22.89 | 57,028 | -0.89(-3.76%) |
Feb 07, 2005 | 25.22 | 25.40 | 23.61 | 23.79 | 122,444 | -1.43(-5.67%) |
Feb 04, 2005 | 24.68 | 25.84 | 24.15 | 25.22 | 115,175 | +0.54(+2.17%) |
Feb 03, 2005 | 23.16 | 24.68 | 23.16 | 24.68 | 61,501 | +1.48(+6.36%) |
Feb 02, 2005 | 22.54 | 23.21 | 22.54 | 23.21 | 50,878 | +0.85(+3.80%) |
Feb 01, 2005 | 22.36 | 22.62 | 22.36 | 22.36 | 21,246 | +0.09(+0.40%) |
Jan 31, 2005 | 22.58 | 22.62 | 21.95 | 22.27 | 37,460 | -0.22(-0.99%) |
Jan 28, 2005 | 22.18 | 22.49 | 22.17 | 22.49 | 15,095 | +0.35(+1.59%) |
Jan 27, 2005 | 21.82 | 22.36 | 21.82 | 22.14 | 17,332 | +0.41(+1.87%) |
Jan 26, 2005 | 21.78 | 22.13 | 21.73 | 21.73 | 21,246 | -0.04(-0.21%) |
Jan 25, 2005 | 22.62 | 22.62 | 21.78 | 21.78 | 26,837 | -0.83(-3.66%) |
Jan 24, 2005 | 22.22 | 22.62 | 22.22 | 22.61 | 35,782 | +0.38(+1.72%) |
Jan 21, 2005 | 21.42 | 22.27 | 21.36 | 22.22 | 45,846 | +0.85(+3.98%) |
Jan 20, 2005 | 21.57 | 21.82 | 20.79 | 21.37 | 44,169 | -0.20(-0.91%) |
Jan 19, 2005 | 21.03 | 21.57 | 20.91 | 21.57 | 31,309 | +0.20(+0.92%) |
Jan 18, 2005 | 21.15 | 21.73 | 21.02 | 21.37 | 117,412 | +0.54(+2.58%) |
Jan 14, 2005 | 20.12 | 20.93 | 20.12 | 20.84 | 79,393 | +0.82(+4.11%) |
Jan 13, 2005 | 18.96 | 20.40 | 18.96 | 20.01 | 145,367 | +0.21(+1.04%) |
Jan 12, 2005 | 20.82 | 21.15 | 19.67 | 19.81 | 167,172 | -1.73(-8.02%) |
Jan 11, 2005 | 22.54 | 22.54 | 21.19 | 21.53 | 91,134 | -1.00(-4.44%) |
Jan 10, 2005 | 22.86 | 22.89 | 22.52 | 22.54 | 27,955 | -0.37(-1.60%) |
Jan 07, 2005 | 23.07 | 23.07 | 22.71 | 22.90 | 89,457 | -0.20(-0.85%) |
Jan 06, 2005 | 22.91 | 23.10 | 22.91 | 23.10 | 57,587 | +0.03(+0.12%) |
Jan 05, 2005 | 22.89 | 23.25 | 22.71 | 23.07 | 28,514 | +0.36(+1.57%) |
Jan 04, 2005 | 23.43 | 23.56 | 22.67 | 22.71 | 51,437 | -0.67(-2.87%) |
Jan 03, 2005 | 23.80 | 23.80 | 22.45 | 23.39 | 189,537 | -0.77(-3.18%) |
Dec 31, 2004 | 24.19 | 24.77 | 23.97 | 24.15 | 105,671 | +0.23(+0.97%) |
Dec 30, 2004 | 22.54 | 23.97 | 22.54 | 23.92 | 103,434 | +1.37(+6.09%) |
Dec 29, 2004 | 22.09 | 22.63 | 21.35 | 22.55 | 119,648 | +0.46(+2.08%) |
Dec 28, 2004 | 22.96 | 23.11 | 21.70 | 22.09 | 185,064 | -0.84(-3.67%) |
Dec 27, 2004 | 21.60 | 22.96 | 21.54 | 22.93 | 155,431 | +1.65(+7.73%) |
Dec 23, 2004 | 20.34 | 21.36 | 20.34 | 21.28 | 64,297 | +1.03(+5.08%) |
Dec 22, 2004 | 20.39 | 20.61 | 20.21 | 20.26 | 53,674 | -0.13(-0.66%) |
Dec 21, 2004 | 19.67 | 20.39 | 19.67 | 20.39 | 61,501 | +0.72(+3.64%) |
Dec 20, 2004 | 19.27 | 19.76 | 19.27 | 19.67 | 65,974 | +0.63(+3.29%) |
Dec 17, 2004 | 18.49 | 19.50 | 18.49 | 19.05 | 93,929 | +0.55(+3.00%) |
Dec 16, 2004 | 17.89 | 18.60 | 17.89 | 18.49 | 91,134 | +0.53(+2.93%) |
Dec 15, 2004 | 17.89 | 18.03 | 17.80 | 17.97 | 58,147 | +0.10(+0.56%) |
Dec 14, 2004 | 17.66 | 17.87 | 17.66 | 17.87 | 28,514 | +0.25(+1.42%) |
Dec 13, 2004 | 17.30 | 17.62 | 17.30 | 17.62 | 27,396 | +0.32(+1.86%) |
Dec 10, 2004 | 17.17 | 17.30 | 17.09 | 17.30 | 32,987 | +0.26(+1.52%) |
Dec 09, 2004 | 17.15 | 17.17 | 16.99 | 17.04 | 36,341 | -0.09(-0.52%) |
Dec 08, 2004 | 17.04 | 17.21 | 16.91 | 17.13 | 89,457 | +0.09(+0.52%) |
Dec 07, 2004 | 16.72 | 17.08 | 16.59 | 17.04 | 54,233 | +0.31(+1.87%) |
Dec 06, 2004 | 16.99 | 16.99 | 16.72 | 16.72 | 27,955 | -0.27(-1.58%) |
Dec 03, 2004 | 17.04 | 17.04 | 16.73 | 16.99 | 131,390 | -0.09(-0.52%) |
Dec 02, 2004 | 17.64 | 18.21 | 16.83 | 17.08 | 229,233 | -0.52(-2.93%) |
Dec 01, 2004 | 17.06 | 17.83 | 17.06 | 17.60 | 99,520 | +0.60(+3.50%) |
Nov 30, 2004 | 16.95 | 17.00 | 16.88 | 17.00 | 24,600 | +0.10(+0.58%) |
Nov 29, 2004 | 16.75 | 16.97 | 16.68 | 16.90 | 10,063 | +0.11(+0.64%) |
Nov 26, 2004 | 16.80 | 16.88 | 16.71 | 16.79 | 33,546 | -0.09(-0.56%) |
Nov 24, 2004 | 16.77 | 16.89 | 16.77 | 16.89 | 8,945 | +0.17(+0.99%) |
Nov 23, 2004 | 16.96 | 16.96 | 16.68 | 16.72 | 18,450 | -0.20(-1.16%) |
Nov 22, 2004 | 17.04 | 17.13 | 16.83 | 16.92 | 22,923 | -0.07(-0.43%) |
Nov 19, 2004 | 17.01 | 17.06 | 16.87 | 16.99 | 17,891 | -0.06(-0.36%) |
Nov 18, 2004 | 16.93 | 17.05 | 16.81 | 17.05 | 25,718 | +0.17(+1.01%) |
Nov 17, 2004 | 17.03 | 17.03 | 16.77 | 16.88 | 19,568 | -0.14(-0.84%) |
Nov 16, 2004 | 16.63 | 17.08 | 16.63 | 17.03 | 26,837 | +0.23(+1.38%) |
Nov 15, 2004 | 16.72 | 16.90 | 16.63 | 16.79 | 16,773 | +0.11(+0.64%) |
Nov 12, 2004 | 16.52 | 16.72 | 16.52 | 16.69 | 11,741 | +0.10(+0.59%) |
Nov 11, 2004 | 16.69 | 16.70 | 16.45 | 16.59 | 12,859 | -0.04(-0.27%) |
Nov 10, 2004 | 16.50 | 16.72 | 16.50 | 16.63 | 25,718 | -0.09(-0.52%) |
Nov 09, 2004 | 16.62 | 16.81 | 16.62 | 16.72 | 15,654 | +0.07(+0.42%) |
Nov 08, 2004 | 16.96 | 16.96 | 16.47 | 16.65 | 24,041 | -0.38(-2.21%) |
Nov 05, 2004 | 16.73 | 17.03 | 16.72 | 17.03 | 11,182 | +0.25(+1.49%) |
Nov 04, 2004 | 17.17 | 17.22 | 16.78 | 16.78 | 44,728 | -0.39(-2.27%) |
Nov 03, 2004 | 16.68 | 17.33 | 16.68 | 17.17 | 59,824 | +0.53(+3.20%) |
Nov 02, 2004 | 16.92 | 16.99 | 16.63 | 16.63 | 36,341 | -0.18(-1.06%) |
Nov 01, 2004 | 16.72 | 17.13 | 16.72 | 16.81 | 61,501 | +0.09(+0.56%) |
Oct 29, 2004 | 16.51 | 16.72 | 16.37 | 16.72 | 59,265 | +0.30(+1.82%) |
Oct 28, 2004 | 16.44 | 16.53 | 16.12 | 16.42 | 34,664 | -0.02(-0.10%) |
Oct 27, 2004 | 16.77 | 16.84 | 16.30 | 16.44 | 46,964 | -0.34(-2.00%) |
Oct 26, 2004 | 16.81 | 16.99 | 16.72 | 16.77 | 87,220 | -0.11(-0.66%) |
Oct 25, 2004 | 16.96 | 16.98 | 16.81 | 16.88 | 6,150 | -0.07(-0.42%) |
Oct 22, 2004 | 16.95 | 16.96 | 16.81 | 16.96 | 2,795 | +0.04(+0.26%) |
Oct 21, 2004 | 16.99 | 16.99 | 16.77 | 16.91 | 20,686 | -0.04(-0.26%) |
Oct 20, 2004 | 16.83 | 16.96 | 16.83 | 16.96 | 5,591 | +0.10(+0.58%) |
Oct 19, 2004 | 16.99 | 16.99 | 16.83 | 16.86 | 13,977 | -0.13(-0.79%) |
Oct 18, 2004 | 16.82 | 16.99 | 16.81 | 16.99 | 41,932 | +0.19(+1.12%) |
Oct 15, 2004 | 16.81 | 16.99 | 16.45 | 16.80 | 12,300 | -0.10(-0.57%) |
Oct 14, 2004 | 16.72 | 16.90 | 16.63 | 16.90 | 31,309 | +0.09(+0.52%) |
Oct 13, 2004 | 17.13 | 17.17 | 16.72 | 16.81 | 24,041 | -0.27(-1.57%) |
Oct 12, 2004 | 17.30 | 17.48 | 16.90 | 17.08 | 77,715 | -0.57(-3.24%) |
Oct 11, 2004 | 17.06 | 17.65 | 17.06 | 17.65 | 51,996 | +0.69(+4.06%) |
Oct 08, 2004 | 17.26 | 17.35 | 16.81 | 16.96 | 57,587 | -0.20(-1.15%) |
Oct 07, 2004 | 17.62 | 17.96 | 16.72 | 17.16 | 147,045 | -0.14(-0.83%) |
Oct 06, 2004 | 16.25 | 17.30 | 16.25 | 17.30 | 179,473 | +0.98(+6.03%) |
Oct 05, 2004 | 15.69 | 16.54 | 15.64 | 16.32 | 162,700 | +0.13(+0.83%) |
Oct 04, 2004 | 17.40 | 17.49 | 16.19 | 16.19 | 151,517 | -1.34(-7.65%) |
Oct 01, 2004 | 17.77 | 17.83 | 17.53 | 17.53 | 44,169 | -0.35(-1.96%) |
Sep 30, 2004 | 17.71 | 17.88 | 17.62 | 17.88 | 34,664 | +0.22(+1.23%) |
Sep 29, 2004 | 17.78 | 17.98 | 17.64 | 17.66 | 46,405 | -0.05(-0.26%) |
Sep 28, 2004 | 17.53 | 18.21 | 17.53 | 17.71 | 284,026 | +0.18(+1.03%) |
Sep 27, 2004 | 16.54 | 17.53 | 16.54 | 17.53 | 131,949 | +0.99(+5.96%) |
Sep 24, 2004 | 15.87 | 16.54 | 15.87 | 16.54 | 89,457 | +0.72(+4.52%) |
Sep 23, 2004 | 15.86 | 15.87 | 15.78 | 15.83 | 20,127 | -0.14(-0.91%) |
Sep 22, 2004 | 15.96 | 16.01 | 15.92 | 15.97 | 6,709 | -0.04(-0.22%) |
Sep 21, 2004 | 15.87 | 16.01 | 15.82 | 16.01 | 11,741 | +0.08(+0.51%) |
Sep 20, 2004 | 15.76 | 15.96 | 15.67 | 15.93 | 19,009 | +0.22(+1.42%) |
Sep 17, 2004 | 15.86 | 15.86 | 15.70 | 15.70 | 11,741 | -0.11(-0.68%) |
Sep 16, 2004 | 15.87 | 15.94 | 15.78 | 15.81 | 35,223 | -0.20(-1.23%) |
Sep 15, 2004 | 15.87 | 16.01 | 15.83 | 16.01 | 15,095 | +0.18(+1.15%) |
Sep 14, 2004 | 15.81 | 15.85 | 15.72 | 15.83 | 15,095 | +0.04(+0.26%) |
Sep 13, 2004 | 15.71 | 15.79 | 15.56 | 15.78 | 39,137 | +0.03(+0.17%) |
Sep 10, 2004 | 15.69 | 15.78 | 15.61 | 15.76 | 36,341 | +0.06(+0.41%) |
Sep 09, 2004 | 15.74 | 15.74 | 15.29 | 15.69 | 41,932 | -0.05(-0.30%) |
Sep 08, 2004 | 15.82 | 15.83 | 15.60 | 15.74 | 39,137 | -0.13(-0.79%) |
Sep 07, 2004 | 15.70 | 15.94 | 15.70 | 15.86 | 17,332 | +0.13(+0.85%) |
Sep 03, 2004 | 15.54 | 15.85 | 15.49 | 15.73 | 37,460 | +0.26(+1.68%) |
Sep 02, 2004 | 15.60 | 15.65 | 15.26 | 15.47 | 62,619 | -0.21(-1.37%) |