Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.65 | 20.89 | 20.58 | 20.78 | 409,956 | +0.12(+0.60%) |
Sep 29, 2005 | 20.26 | 20.71 | 19.86 | 20.65 | 278,353 | +0.44(+2.16%) |
Sep 28, 2005 | 19.97 | 20.40 | 19.93 | 20.21 | 401,654 | +0.25(+1.25%) |
Sep 27, 2005 | 20.00 | 20.11 | 19.68 | 19.97 | 291,704 | +0.02(+0.09%) |
Sep 26, 2005 | 19.96 | 20.25 | 19.79 | 19.95 | 334,337 | +0.02(+0.09%) |
Sep 23, 2005 | 19.97 | 20.29 | 19.75 | 19.93 | 390,322 | +0.19(+0.95%) |
Sep 22, 2005 | 19.69 | 19.95 | 19.50 | 19.74 | 440,248 | +0.05(+0.27%) |
Sep 21, 2005 | 20.13 | 20.20 | 19.68 | 19.69 | 384,937 | -0.51(-2.52%) |
Sep 20, 2005 | 20.00 | 20.66 | 19.97 | 20.20 | 621,890 | +0.20(+0.98%) |
Sep 19, 2005 | 20.54 | 20.54 | 19.97 | 20.00 | 460,892 | -0.55(-2.69%) |
Sep 16, 2005 | 20.57 | 20.70 | 20.30 | 20.55 | 787,376 | +0.10(+0.48%) |
Sep 15, 2005 | 20.55 | 20.71 | 20.38 | 20.46 | 371,474 | -0.13(-0.65%) |
Sep 14, 2005 | 20.32 | 20.76 | 20.10 | 20.59 | 998,750 | +0.16(+0.79%) |
Sep 13, 2005 | 20.23 | 20.69 | 19.97 | 20.43 | 4,364,679 | +2.50(+13.97%) |
Sep 12, 2005 | 17.78 | 18.81 | 17.70 | 17.92 | 337,928 | +0.10(+0.55%) |
Sep 09, 2005 | 17.56 | 17.84 | 17.35 | 17.83 | 230,782 | +0.25(+1.42%) |
Sep 08, 2005 | 17.70 | 17.86 | 17.52 | 17.58 | 256,475 | -0.26(-1.45%) |
Sep 07, 2005 | 17.83 | 17.85 | 17.68 | 17.84 | 328,840 | +0.01(+0.05%) |
Sep 06, 2005 | 17.78 | 17.95 | 17.64 | 17.83 | 611,344 | +0.12(+0.71%) |
Sep 02, 2005 | 17.84 | 17.90 | 17.60 | 17.70 | 596,871 | -0.14(-0.80%) |
Sep 01, 2005 | 18.01 | 18.04 | 17.67 | 17.84 | 449,448 | -0.08(-0.45%) |
Aug 31, 2005 | 17.66 | 17.99 | 17.65 | 17.92 | 554,574 | +0.14(+0.80%) |
Aug 30, 2005 | 17.88 | 18.16 | 17.54 | 17.78 | 266,572 | -0.21(-1.19%) |
Aug 29, 2005 | 17.97 | 18.04 | 17.38 | 18.00 | 304,943 | +0.03(+0.15%) |
Aug 26, 2005 | 18.36 | 18.41 | 17.87 | 17.97 | 440,248 | -0.39(-2.14%) |
Aug 25, 2005 | 18.18 | 18.46 | 18.09 | 18.36 | 642,983 | +0.18(+0.98%) |
Aug 24, 2005 | 18.23 | 18.65 | 18.08 | 18.18 | 527,199 | -0.11(-0.59%) |
Aug 23, 2005 | 18.52 | 18.54 | 18.11 | 18.29 | 329,737 | -0.23(-1.25%) |
Aug 22, 2005 | 18.36 | 18.60 | 18.34 | 18.52 | 246,153 | +0.12(+0.68%) |
Aug 19, 2005 | 18.52 | 18.60 | 18.32 | 18.40 | 277,792 | -0.14(-0.77%) |
Aug 18, 2005 | 18.72 | 18.72 | 18.32 | 18.54 | 231,568 | -0.28(-1.47%) |
Aug 17, 2005 | 18.70 | 19.03 | 18.45 | 18.82 | 376,859 | +0.00(+0.00%) |
Aug 16, 2005 | 19.38 | 19.46 | 18.64 | 18.82 | 443,951 | -0.56(-2.90%) |
Aug 15, 2005 | 19.07 | 20.05 | 18.74 | 19.38 | 424,653 | +0.30(+1.59%) |
Aug 12, 2005 | 19.52 | 19.53 | 18.81 | 19.07 | 276,109 | -0.57(-2.90%) |
Aug 11, 2005 | 19.42 | 19.66 | 19.22 | 19.64 | 188,261 | +0.22(+1.15%) |
Aug 10, 2005 | 19.34 | 19.74 | 19.18 | 19.42 | 444,961 | +0.13(+0.69%) |
Aug 09, 2005 | 19.39 | 19.50 | 19.23 | 19.29 | 350,718 | -0.03(-0.14%) |
Aug 08, 2005 | 19.52 | 19.89 | 19.24 | 19.31 | 343,088 | -0.11(-0.55%) |
Aug 05, 2005 | 19.75 | 20.00 | 19.34 | 19.42 | 478,731 | -0.31(-1.58%) |
Aug 04, 2005 | 20.54 | 20.54 | 19.71 | 19.73 | 493,989 | -0.81(-3.95%) |
Aug 03, 2005 | 20.41 | 20.85 | 19.97 | 20.54 | 459,097 | +0.22(+1.10%) |
Aug 02, 2005 | 20.23 | 20.66 | 20.14 | 20.32 | 629,183 | +0.11(+0.53%) |
Aug 01, 2005 | 20.14 | 20.46 | 20.01 | 20.21 | 532,472 | +0.11(+0.53%) |
Jul 29, 2005 | 20.05 | 20.13 | 19.79 | 20.11 | 393,912 | +0.05(+0.27%) |
Jul 28, 2005 | 19.97 | 20.22 | 19.82 | 20.05 | 376,634 | +0.19(+0.94%) |
Jul 27, 2005 | 19.70 | 19.89 | 19.31 | 19.87 | 385,386 | +0.33(+1.69%) |
Jul 26, 2005 | 19.52 | 19.78 | 19.23 | 19.54 | 314,703 | +0.12(+0.60%) |
Jul 25, 2005 | 19.67 | 19.96 | 19.29 | 19.42 | 283,401 | -0.25(-1.27%) |
Jul 22, 2005 | 19.26 | 19.72 | 19.26 | 19.67 | 338,937 | +0.53(+2.79%) |
Jul 21, 2005 | 19.52 | 19.82 | 19.09 | 19.14 | 260,738 | -0.38(-1.96%) |
Jul 20, 2005 | 19.02 | 19.86 | 18.95 | 19.52 | 515,755 | +0.48(+2.53%) |
Jul 19, 2005 | 18.99 | 19.15 | 18.94 | 19.04 | 236,055 | +0.13(+0.71%) |
Jul 18, 2005 | 19.11 | 19.11 | 18.82 | 18.90 | 291,255 | -0.31(-1.62%) |
Jul 15, 2005 | 18.90 | 19.28 | 18.64 | 19.22 | 462,463 | +0.32(+1.70%) |
Jul 14, 2005 | 18.57 | 18.98 | 18.53 | 18.90 | 352,737 | +0.54(+2.96%) |
Jul 13, 2005 | 18.92 | 18.94 | 18.34 | 18.35 | 424,317 | -0.66(-3.47%) |
Jul 12, 2005 | 19.26 | 19.34 | 18.93 | 19.01 | 371,810 | -0.14(-0.74%) |
Jul 11, 2005 | 19.08 | 19.32 | 18.99 | 19.15 | 338,152 | +0.07(+0.37%) |
Jul 08, 2005 | 18.47 | 19.09 | 18.41 | 19.08 | 289,235 | +0.63(+3.43%) |
Jul 07, 2005 | 18.49 | 18.49 | 17.98 | 18.45 | 251,650 | -0.22(-1.19%) |
Jul 06, 2005 | 18.79 | 18.85 | 18.62 | 18.67 | 497,355 | -0.12(-0.62%) |
Jul 05, 2005 | 18.24 | 18.79 | 18.03 | 18.79 | 554,798 | +0.55(+3.03%) |
Jul 01, 2005 | 18.05 | 18.24 | 17.96 | 18.24 | 227,978 | +0.25(+1.39%) |
Jun 30, 2005 | 18.24 | 18.39 | 17.98 | 17.99 | 553,789 | -0.11(-0.59%) |
Jun 29, 2005 | 17.88 | 18.23 | 17.84 | 18.09 | 324,240 | +0.26(+1.45%) |
Jun 28, 2005 | 17.51 | 17.84 | 17.51 | 17.84 | 484,004 | +0.55(+3.20%) |
Jun 27, 2005 | 17.74 | 17.74 | 17.16 | 17.28 | 365,752 | -0.45(-2.56%) |
Jun 24, 2005 | 17.54 | 17.74 | 17.26 | 17.74 | 606,183 | +0.23(+1.32%) |
Jun 23, 2005 | 17.84 | 17.84 | 17.43 | 17.51 | 284,411 | -0.33(-1.85%) |
Jun 22, 2005 | 18.27 | 18.32 | 17.67 | 17.84 | 383,927 | -0.26(-1.43%) |
Jun 21, 2005 | 17.69 | 18.33 | 17.69 | 18.09 | 835,508 | +0.53(+2.99%) |
Jun 20, 2005 | 17.81 | 17.81 | 17.41 | 17.57 | 368,444 | -0.33(-1.84%) |
Jun 17, 2005 | 17.96 | 18.05 | 17.87 | 17.90 | 769,538 | +0.03(+0.15%) |
Jun 16, 2005 | 17.54 | 17.92 | 17.48 | 17.87 | 310,440 | +0.37(+2.14%) |
Jun 15, 2005 | 17.80 | 17.80 | 17.26 | 17.50 | 388,976 | -0.30(-1.70%) |
Jun 14, 2005 | 17.56 | 17.89 | 17.56 | 17.80 | 3,104,742 | +0.29(+1.63%) |
Jun 13, 2005 | 17.34 | 17.73 | 17.24 | 17.51 | 204,417 | +0.01(+0.05%) |
Jun 10, 2005 | 17.68 | 17.68 | 17.38 | 17.51 | 206,661 | -0.16(-0.91%) |
Jun 09, 2005 | 17.18 | 17.68 | 16.93 | 17.67 | 1,014,569 | +0.50(+2.91%) |
Jun 08, 2005 | 17.83 | 17.85 | 17.15 | 17.17 | 339,723 | -0.66(-3.70%) |
Jun 07, 2005 | 17.98 | 18.09 | 17.79 | 17.83 | 401,093 | -0.15(-0.84%) |
Jun 06, 2005 | 17.96 | 18.04 | 17.80 | 17.98 | 190,505 | -0.03(-0.15%) |
Jun 03, 2005 | 18.06 | 18.09 | 17.75 | 18.00 | 286,992 | -0.05(-0.30%) |
Jun 02, 2005 | 18.06 | 18.07 | 17.89 | 18.06 | 266,572 | -0.03(-0.15%) |
Jun 01, 2005 | 17.83 | 18.10 | 17.74 | 18.08 | 370,127 | +0.27(+1.50%) |
May 31, 2005 | 17.86 | 18.10 | 17.76 | 17.82 | 974,516 | +0.02(+0.10%) |
May 27, 2005 | 17.47 | 18.00 | 17.43 | 17.80 | 548,628 | +0.33(+1.89%) |
May 26, 2005 | 17.30 | 17.55 | 17.30 | 17.47 | 826,420 | +0.18(+1.03%) |
May 25, 2005 | 17.34 | 17.45 | 17.09 | 17.29 | 624,807 | -0.09(-0.51%) |
May 24, 2005 | 17.50 | 17.59 | 17.27 | 17.38 | 310,664 | -0.11(-0.61%) |
May 23, 2005 | 17.10 | 17.55 | 17.09 | 17.49 | 665,758 | +0.32(+1.87%) |
May 20, 2005 | 17.36 | 17.44 | 17.13 | 17.17 | 199,817 | -0.19(-1.08%) |
May 19, 2005 | 17.48 | 17.56 | 17.18 | 17.35 | 388,190 | -0.13(-0.76%) |
May 18, 2005 | 17.04 | 17.56 | 17.04 | 17.49 | 619,647 | +0.55(+3.26%) |
May 17, 2005 | 16.93 | 17.00 | 16.53 | 16.93 | 540,662 | -0.15(-0.89%) |
May 16, 2005 | 16.53 | 17.16 | 16.53 | 17.09 | 318,742 | +0.50(+3.01%) |
May 13, 2005 | 17.27 | 17.28 | 16.53 | 16.59 | 395,932 | -0.64(-3.72%) |
May 12, 2005 | 17.84 | 17.89 | 17.18 | 17.23 | 293,274 | -0.55(-3.11%) |
May 11, 2005 | 17.40 | 17.83 | 17.28 | 17.78 | 327,718 | +0.47(+2.73%) |
May 10, 2005 | 17.79 | 17.79 | 17.21 | 17.31 | 173,788 | -0.57(-3.19%) |
May 09, 2005 | 17.41 | 17.92 | 17.32 | 17.88 | 415,341 | +0.55(+3.19%) |
May 06, 2005 | 17.43 | 17.43 | 17.15 | 17.33 | 222,929 | +0.12(+0.67%) |
May 05, 2005 | 16.93 | 17.30 | 16.80 | 17.21 | 457,526 | +0.22(+1.31%) |
May 04, 2005 | 16.86 | 17.15 | 16.76 | 16.99 | 381,234 | +0.21(+1.28%) |
May 03, 2005 | 17.16 | 17.40 | 16.71 | 16.77 | 646,349 | -0.56(-3.24%) |
May 02, 2005 | 16.84 | 17.34 | 16.78 | 17.34 | 376,298 | +0.47(+2.80%) |
Apr 29, 2005 | 16.77 | 17.00 | 16.61 | 16.86 | 248,509 | +0.14(+0.85%) |
Apr 28, 2005 | 16.87 | 17.02 | 16.67 | 16.72 | 1,311,546 | -0.15(-0.90%) |
Apr 27, 2005 | 17.26 | 17.26 | 16.76 | 16.87 | 698,743 | -0.38(-2.22%) |
Apr 26, 2005 | 17.56 | 17.74 | 17.20 | 17.26 | 354,981 | -0.37(-2.07%) |
Apr 25, 2005 | 17.67 | 17.88 | 17.44 | 17.62 | 266,348 | +0.14(+0.82%) |
Apr 22, 2005 | 17.71 | 17.72 | 17.23 | 17.48 | 540,662 | -0.32(-1.80%) |
Apr 21, 2005 | 17.51 | 17.98 | 17.38 | 17.80 | 397,054 | +0.60(+3.47%) |
Apr 20, 2005 | 17.69 | 17.73 | 17.09 | 17.20 | 583,744 | -0.27(-1.53%) |
Apr 19, 2005 | 16.66 | 17.52 | 16.66 | 17.47 | 534,828 | +0.89(+5.38%) |
Apr 18, 2005 | 16.55 | 16.82 | 16.44 | 16.58 | 345,781 | -0.05(-0.32%) |
Apr 15, 2005 | 16.83 | 17.18 | 16.49 | 16.63 | 665,197 | -0.18(-1.06%) |
Apr 14, 2005 | 17.69 | 17.69 | 16.71 | 16.81 | 929,302 | -0.93(-5.23%) |
Apr 13, 2005 | 18.41 | 18.41 | 17.53 | 17.74 | 689,207 | -0.70(-3.82%) |
Apr 12, 2005 | 18.09 | 18.52 | 17.90 | 18.44 | 488,828 | +0.22(+1.22%) |
Apr 11, 2005 | 18.43 | 18.48 | 17.83 | 18.22 | 574,881 | -0.21(-1.16%) |
Apr 08, 2005 | 18.49 | 18.72 | 17.98 | 18.43 | 1,123,285 | -0.03(-0.14%) |
Apr 07, 2005 | 18.06 | 18.47 | 17.84 | 18.46 | 1,412,521 | +0.41(+2.27%) |
Apr 06, 2005 | 17.80 | 18.14 | 17.80 | 18.05 | 1,115,431 | +0.25(+1.40%) |
Apr 05, 2005 | 17.95 | 18.00 | 17.80 | 17.80 | 563,550 | -0.15(-0.84%) |
Apr 04, 2005 | 17.88 | 18.00 | 17.66 | 17.95 | 1,268,015 | +0.16(+0.90%) |
Apr 01, 2005 | 17.60 | 18.08 | 17.49 | 17.79 | 2,739,438 | +0.62(+3.63%) |
Mar 31, 2005 | 16.80 | 17.26 | 16.77 | 17.17 | 524,282 | +0.18(+1.05%) |
Mar 30, 2005 | 16.63 | 17.00 | 16.63 | 16.99 | 205,875 | +0.37(+2.20%) |
Mar 29, 2005 | 16.99 | 17.20 | 16.49 | 16.62 | 361,937 | -0.44(-2.56%) |
Mar 28, 2005 | 17.29 | 17.43 | 17.02 | 17.06 | 188,373 | -0.13(-0.78%) |
Mar 24, 2005 | 17.32 | 17.32 | 17.15 | 17.19 | 392,117 | +0.01(+0.05%) |
Mar 23, 2005 | 17.21 | 17.37 | 17.03 | 17.18 | 297,538 | -0.03(-0.16%) |
Mar 22, 2005 | 17.47 | 17.67 | 17.10 | 17.21 | 380,561 | -0.12(-0.72%) |
Mar 21, 2005 | 17.42 | 17.46 | 17.25 | 17.34 | 163,129 | -0.06(-0.36%) |
Mar 18, 2005 | 17.41 | 17.42 | 17.16 | 17.40 | 598,778 | +0.02(+0.10%) |
Mar 17, 2005 | 17.06 | 17.43 | 17.06 | 17.38 | 246,938 | +0.41(+2.42%) |
Mar 16, 2005 | 17.16 | 17.16 | 16.89 | 16.97 | 246,153 | -0.25(-1.45%) |
Mar 15, 2005 | 17.37 | 17.46 | 17.18 | 17.22 | 291,255 | -0.15(-0.87%) |
Mar 14, 2005 | 17.43 | 17.55 | 17.24 | 17.37 | 207,670 | -0.05(-0.31%) |
Mar 11, 2005 | 17.27 | 17.63 | 17.25 | 17.43 | 277,679 | +0.20(+1.14%) |
Mar 10, 2005 | 17.31 | 17.56 | 17.04 | 17.23 | 501,282 | -0.08(-0.46%) |
Mar 09, 2005 | 17.51 | 17.55 | 17.29 | 17.31 | 368,557 | -0.32(-1.82%) |
Mar 08, 2005 | 17.74 | 18.03 | 17.61 | 17.63 | 243,348 | -0.22(-1.25%) |
Mar 07, 2005 | 17.75 | 18.13 | 17.75 | 17.85 | 327,494 | +0.04(+0.20%) |
Mar 04, 2005 | 17.78 | 17.92 | 17.60 | 17.82 | 251,987 | +0.12(+0.71%) |
Mar 03, 2005 | 17.57 | 17.73 | 17.42 | 17.69 | 360,479 | +0.26(+1.48%) |
Mar 02, 2005 | 17.71 | 17.72 | 17.33 | 17.43 | 326,820 | -0.28(-1.56%) |
Mar 01, 2005 | 17.49 | 17.75 | 17.36 | 17.71 | 734,533 | +0.22(+1.27%) |
Feb 28, 2005 | 17.82 | 17.87 | 17.34 | 17.49 | 494,214 | -0.31(-1.75%) |
Feb 25, 2005 | 17.29 | 17.80 | 17.28 | 17.80 | 492,419 | +0.51(+2.94%) |
Feb 24, 2005 | 16.80 | 17.29 | 16.80 | 17.29 | 449,000 | +0.50(+2.97%) |
Feb 23, 2005 | 16.78 | 17.18 | 16.76 | 16.79 | 491,409 | +0.10(+0.59%) |
Feb 22, 2005 | 17.53 | 17.53 | 16.69 | 16.69 | 488,155 | -0.83(-4.73%) |
Feb 18, 2005 | 17.21 | 17.54 | 17.10 | 17.52 | 352,401 | +0.40(+2.34%) |
Feb 17, 2005 | 17.27 | 17.43 | 17.06 | 17.12 | 332,093 | -0.06(-0.36%) |
Feb 16, 2005 | 17.16 | 17.29 | 17.08 | 17.18 | 369,678 | -0.06(-0.36%) |
Feb 15, 2005 | 17.03 | 17.35 | 16.96 | 17.25 | 444,287 | +0.21(+1.20%) |
Feb 14, 2005 | 17.11 | 17.11 | 16.93 | 17.04 | 306,850 | +0.02(+0.10%) |
Feb 11, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 264,889 | +0.07(+0.42%) |
Feb 10, 2005 | 16.81 | 17.03 | 16.69 | 16.95 | 365,639 | +0.06(+0.37%) |
Feb 09, 2005 | 16.80 | 17.00 | 16.71 | 16.89 | 971,711 | +0.09(+0.53%) |
Feb 08, 2005 | 16.69 | 16.83 | 16.65 | 16.80 | 323,118 | -0.03(-0.16%) |
Feb 07, 2005 | 16.76 | 16.89 | 16.69 | 16.83 | 634,232 | -0.02(-0.11%) |
Feb 04, 2005 | 16.58 | 16.86 | 16.45 | 16.85 | 554,462 | +0.23(+1.39%) |
Feb 03, 2005 | 16.51 | 16.68 | 16.41 | 16.61 | 931,209 | +0.02(+0.11%) |
Feb 02, 2005 | 15.87 | 16.60 | 15.84 | 16.60 | 3,270,003 | +0.87(+5.56%) |
Feb 01, 2005 | 15.56 | 15.80 | 15.33 | 15.72 | 1,606,729 | +0.16(+1.03%) |
Jan 31, 2005 | 15.14 | 15.59 | 15.11 | 15.56 | 868,044 | +0.47(+3.13%) |
Jan 28, 2005 | 15.13 | 15.15 | 14.88 | 15.09 | 443,390 | -0.13(-0.88%) |
Jan 27, 2005 | 15.01 | 15.25 | 14.83 | 15.22 | 347,352 | +0.21(+1.43%) |
Jan 26, 2005 | 14.90 | 15.01 | 14.64 | 15.01 | 312,908 | +0.30(+2.06%) |
Jan 25, 2005 | 14.62 | 14.77 | 14.48 | 14.71 | 261,187 | +0.37(+2.55%) |
Jan 24, 2005 | 14.73 | 14.84 | 14.31 | 14.34 | 306,401 | -0.33(-2.25%) |
Jan 21, 2005 | 14.62 | 14.97 | 14.53 | 14.67 | 395,483 | +0.05(+0.37%) |
Jan 20, 2005 | 14.75 | 14.86 | 14.52 | 14.62 | 441,483 | -0.13(-0.91%) |
Jan 19, 2005 | 14.82 | 14.92 | 14.58 | 14.75 | 386,844 | -0.16(-1.08%) |
Jan 18, 2005 | 14.76 | 15.03 | 14.72 | 14.91 | 345,445 | +0.07(+0.48%) |
Jan 14, 2005 | 14.80 | 14.93 | 14.56 | 14.84 | 434,302 | +0.13(+0.91%) |
Jan 13, 2005 | 14.93 | 14.96 | 14.56 | 14.71 | 622,900 | -0.09(-0.60%) |
Jan 12, 2005 | 14.80 | 15.11 | 14.58 | 14.80 | 629,744 | +0.39(+2.72%) |
Jan 11, 2005 | 14.66 | 14.66 | 14.34 | 14.40 | 287,104 | -0.26(-1.76%) |
Jan 10, 2005 | 14.34 | 14.80 | 14.34 | 14.66 | 412,537 | +0.23(+1.61%) |
Jan 07, 2005 | 14.75 | 14.75 | 14.40 | 14.43 | 369,903 | -0.19(-1.28%) |
Jan 06, 2005 | 14.67 | 14.89 | 14.59 | 14.62 | 397,615 | +0.04(+0.24%) |
Jan 05, 2005 | 14.78 | 15.14 | 14.51 | 14.58 | 403,337 | -0.18(-1.21%) |
Jan 04, 2005 | 15.40 | 15.51 | 14.64 | 14.76 | 457,526 | -0.62(-4.00%) |
Jan 03, 2005 | 15.80 | 15.90 | 15.29 | 15.38 | 326,484 | -0.43(-2.71%) |
Dec 31, 2004 | 15.86 | 15.93 | 15.71 | 15.80 | 182,090 | -0.02(-0.11%) |
Dec 30, 2004 | 15.84 | 16.11 | 15.79 | 15.82 | 249,294 | +0.08(+0.51%) |
Dec 29, 2004 | 15.71 | 15.85 | 15.57 | 15.74 | 194,656 | +0.05(+0.34%) |
Dec 28, 2004 | 15.44 | 15.73 | 15.41 | 15.69 | 315,601 | +0.34(+2.21%) |
Dec 27, 2004 | 15.60 | 15.60 | 15.33 | 15.35 | 205,202 | -0.16(-1.03%) |
Dec 23, 2004 | 15.59 | 15.60 | 15.46 | 15.51 | 163,690 | -0.07(-0.46%) |
Dec 22, 2004 | 15.42 | 15.60 | 15.39 | 15.58 | 404,346 | +0.16(+1.04%) |
Dec 21, 2004 | 14.80 | 15.42 | 14.79 | 15.42 | 593,842 | +0.63(+4.28%) |
Dec 20, 2004 | 15.00 | 15.05 | 14.48 | 14.79 | 524,618 | -0.12(-0.84%) |
Dec 17, 2004 | 14.98 | 15.03 | 14.64 | 14.91 | 403,673 | -0.09(-0.59%) |
Dec 16, 2004 | 15.24 | 15.26 | 14.77 | 15.00 | 378,317 | -0.26(-1.69%) |
Dec 15, 2004 | 15.11 | 15.42 | 14.98 | 15.26 | 685,504 | +0.15(+1.00%) |
Dec 14, 2004 | 15.05 | 15.30 | 14.97 | 15.11 | 591,935 | +0.11(+0.71%) |
Dec 13, 2004 | 14.82 | 15.08 | 14.75 | 15.00 | 365,864 | +0.22(+1.51%) |
Dec 10, 2004 | 14.80 | 14.93 | 14.72 | 14.78 | 235,382 | -0.11(-0.72%) |
Dec 09, 2004 | 14.88 | 14.89 | 14.65 | 14.88 | 182,427 | -0.13(-0.89%) |
Dec 08, 2004 | 14.71 | 15.02 | 14.71 | 15.02 | 311,899 | +0.31(+2.12%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.68 | 14.71 | 704,129 | -0.52(-3.40%) |
Dec 06, 2004 | 15.57 | 15.57 | 15.19 | 15.22 | 279,811 | -0.36(-2.29%) |
Dec 03, 2004 | 15.25 | 15.58 | 15.08 | 15.58 | 519,345 | +0.33(+2.16%) |
Dec 02, 2004 | 15.60 | 15.60 | 15.24 | 15.25 | 223,826 | -0.35(-2.23%) |
Dec 01, 2004 | 15.26 | 15.79 | 15.26 | 15.60 | 655,549 | +0.44(+2.88%) |
Nov 30, 2004 | 15.15 | 15.23 | 14.99 | 15.16 | 510,482 | +0.05(+0.35%) |
Nov 29, 2004 | 14.88 | 15.29 | 14.70 | 15.11 | 613,251 | +0.28(+1.86%) |
Nov 26, 2004 | 14.84 | 14.88 | 14.72 | 14.83 | 98,057 | +0.01(+0.06%) |
Nov 24, 2004 | 14.88 | 15.12 | 14.80 | 14.82 | 411,527 | -0.23(-1.54%) |
Nov 23, 2004 | 14.88 | 15.11 | 14.59 | 15.05 | 514,072 | +0.24(+1.62%) |
Nov 22, 2004 | 14.62 | 14.83 | 14.62 | 14.81 | 569,047 | +0.19(+1.28%) |
Nov 19, 2004 | 14.69 | 14.76 | 14.56 | 14.63 | 325,250 | -0.09(-0.61%) |
Nov 18, 2004 | 14.71 | 14.88 | 14.66 | 14.72 | 867,707 | -0.01(-0.06%) |
Nov 17, 2004 | 14.75 | 14.99 | 14.65 | 14.72 | 254,792 | +0.07(+0.49%) |
Nov 16, 2004 | 14.87 | 14.88 | 14.65 | 14.65 | 254,455 | -0.24(-1.62%) |
Nov 15, 2004 | 14.97 | 15.02 | 14.77 | 14.89 | 411,527 | -0.08(-0.54%) |
Nov 12, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 722,080 | +0.00(+0.00%) |
Nov 11, 2004 | 14.95 | 14.97 | 14.78 | 14.97 | 340,396 | +0.17(+1.14%) |
Nov 10, 2004 | 14.76 | 15.02 | 14.69 | 14.80 | 432,395 | +0.02(+0.12%) |
Nov 09, 2004 | 14.66 | 14.93 | 14.62 | 14.79 | 529,667 | +0.04(+0.24%) |
Nov 08, 2004 | 14.84 | 14.89 | 14.62 | 14.75 | 349,484 | -0.02(-0.12%) |
Nov 05, 2004 | 14.81 | 15.13 | 14.71 | 14.77 | 1,200,362 | +0.10(+0.67%) |
Nov 04, 2004 | 14.75 | 14.90 | 14.67 | 14.67 | 925,599 | -0.04(-0.24%) |
Nov 03, 2004 | 14.97 | 14.97 | 14.67 | 14.71 | 602,032 | -0.05(-0.36%) |
Nov 02, 2004 | 15.01 | 15.02 | 14.72 | 14.76 | 486,697 | -0.25(-1.66%) |
Nov 01, 2004 | 15.09 | 15.15 | 14.88 | 15.01 | 308,196 | -0.10(-0.65%) |
Oct 29, 2004 | 14.99 | 15.30 | 14.68 | 15.11 | 689,319 | +0.14(+0.95%) |
Oct 28, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 269,826 | -0.12(-0.83%) |
Oct 27, 2004 | 14.69 | 15.09 | 14.68 | 15.09 | 637,037 | +0.61(+4.18%) |
Oct 26, 2004 | 14.48 | 14.53 | 14.26 | 14.48 | 341,630 | +0.01(+0.06%) |
Oct 25, 2004 | 14.18 | 14.60 | 14.18 | 14.47 | 279,138 | +0.21(+1.50%) |
Oct 22, 2004 | 14.71 | 14.71 | 14.25 | 14.26 | 208,119 | -0.45(-3.09%) |
Oct 21, 2004 | 14.30 | 14.72 | 14.27 | 14.72 | 418,707 | +0.42(+2.93%) |
Oct 20, 2004 | 13.99 | 14.31 | 13.82 | 14.30 | 322,894 | +0.21(+1.52%) |
Oct 19, 2004 | 14.18 | 14.27 | 13.93 | 14.08 | 277,118 | -0.09(-0.63%) |
Oct 18, 2004 | 14.06 | 14.20 | 13.93 | 14.17 | 192,973 | +0.04(+0.32%) |
Oct 15, 2004 | 13.86 | 14.17 | 13.86 | 14.13 | 217,544 | +0.28(+1.99%) |
Oct 14, 2004 | 13.83 | 14.04 | 13.82 | 13.85 | 311,786 | +0.03(+0.19%) |
Oct 13, 2004 | 14.41 | 14.41 | 13.78 | 13.82 | 563,437 | -0.67(-4.61%) |
Oct 12, 2004 | 14.39 | 14.49 | 14.26 | 14.49 | 257,485 | +0.05(+0.37%) |
Oct 11, 2004 | 14.39 | 14.44 | 14.21 | 14.44 | 260,963 | +0.05(+0.37%) |
Oct 08, 2004 | 14.06 | 14.39 | 14.06 | 14.39 | 616,281 | +0.23(+1.64%) |
Oct 07, 2004 | 14.26 | 14.26 | 14.09 | 14.15 | 343,088 | -0.10(-0.69%) |
Oct 06, 2004 | 13.89 | 14.25 | 13.87 | 14.25 | 248,621 | +0.46(+3.36%) |
Oct 05, 2004 | 13.88 | 13.94 | 13.78 | 13.79 | 262,533 | -0.18(-1.28%) |
Oct 04, 2004 | 13.81 | 14.06 | 13.76 | 13.97 | 361,713 | +0.20(+1.42%) |