Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.09 | 16.14 | 15.91 | 16.04 | 278,716 | -0.08(-0.50%) |
Sep 29, 2005 | 16.02 | 16.30 | 15.77 | 16.12 | 380,818 | +0.12(+0.75%) |
Sep 28, 2005 | 15.82 | 16.20 | 15.71 | 16.00 | 598,584 | +0.21(+1.33%) |
Sep 27, 2005 | 15.90 | 15.93 | 15.58 | 15.79 | 351,958 | -0.08(-0.50%) |
Sep 26, 2005 | 16.11 | 16.14 | 15.68 | 15.87 | 338,156 | -0.10(-0.63%) |
Sep 23, 2005 | 15.97 | 16.14 | 15.60 | 15.97 | 292,730 | +0.12(+0.76%) |
Sep 22, 2005 | 15.85 | 15.93 | 15.54 | 15.85 | 543,908 | +0.01(+0.06%) |
Sep 21, 2005 | 16.08 | 16.18 | 15.70 | 15.84 | 1,005,606 | -0.34(-2.10%) |
Sep 20, 2005 | 16.44 | 16.60 | 16.06 | 16.18 | 807,700 | -0.25(-1.52%) |
Sep 19, 2005 | 16.52 | 16.63 | 16.36 | 16.43 | 366,951 | -0.02(-0.12%) |
Sep 16, 2005 | 17.15 | 17.26 | 16.15 | 16.45 | 1,450,610 | -0.60(-3.52%) |
Sep 15, 2005 | 18.25 | 18.29 | 16.95 | 17.05 | 1,097,502 | -1.19(-6.52%) |
Sep 14, 2005 | 18.57 | 18.59 | 18.18 | 18.24 | 276,100 | -0.31(-1.67%) |
Sep 13, 2005 | 18.84 | 18.92 | 18.26 | 18.55 | 348,952 | -0.25(-1.33%) |
Sep 12, 2005 | 18.78 | 18.99 | 18.67 | 18.80 | 382,370 | -0.04(-0.21%) |
Sep 09, 2005 | 18.85 | 18.97 | 18.74 | 18.84 | 236,190 | -0.02(-0.11%) |
Sep 08, 2005 | 18.70 | 19.00 | 18.51 | 18.86 | 331,650 | +0.21(+1.13%) |
Sep 07, 2005 | 18.70 | 18.75 | 18.31 | 18.65 | 318,420 | -0.06(-0.32%) |
Sep 06, 2005 | 18.57 | 18.85 | 18.51 | 18.71 | 292,548 | +0.16(+0.86%) |
Sep 02, 2005 | 18.57 | 18.68 | 18.40 | 18.55 | 474,391 | +0.09(+0.49%) |
Sep 01, 2005 | 18.12 | 18.73 | 18.12 | 18.46 | 939,286 | +0.08(+0.44%) |
Aug 31, 2005 | 18.01 | 18.57 | 17.89 | 18.38 | 536,082 | +0.41(+2.28%) |
Aug 30, 2005 | 18.30 | 18.30 | 17.76 | 17.97 | 649,227 | -0.56(-3.02%) |
Aug 29, 2005 | 18.08 | 18.53 | 18.06 | 18.53 | 244,963 | +0.36(+1.98%) |
Aug 26, 2005 | 18.94 | 18.94 | 18.15 | 18.17 | 572,359 | -0.65(-3.45%) |
Aug 25, 2005 | 19.07 | 19.24 | 18.75 | 18.82 | 451,086 | -0.30(-1.57%) |
Aug 24, 2005 | 19.08 | 19.37 | 18.98 | 19.12 | 288,444 | -0.03(-0.16%) |
Aug 23, 2005 | 19.52 | 19.52 | 18.94 | 19.15 | 353,083 | -0.41(-2.07%) |
Aug 22, 2005 | 19.40 | 19.66 | 19.21 | 19.55 | 210,501 | +0.18(+0.90%) |
Aug 19, 2005 | 19.75 | 19.78 | 19.16 | 19.38 | 308,876 | -0.32(-1.62%) |
Aug 18, 2005 | 19.64 | 19.89 | 19.59 | 19.70 | 286,692 | +0.00(+0.00%) |
Aug 17, 2005 | 19.32 | 19.87 | 19.17 | 19.70 | 486,250 | +0.52(+2.71%) |
Aug 16, 2005 | 18.96 | 19.60 | 18.90 | 19.18 | 655,007 | +0.15(+0.79%) |
Aug 15, 2005 | 19.05 | 19.29 | 18.84 | 19.03 | 607,299 | -0.04(-0.21%) |
Aug 12, 2005 | 19.76 | 19.76 | 19.03 | 19.07 | 503,674 | -0.77(-3.86%) |
Aug 11, 2005 | 19.50 | 19.89 | 19.34 | 19.84 | 257,477 | +0.39(+2.03%) |
Aug 10, 2005 | 19.55 | 19.98 | 19.16 | 19.44 | 439,211 | +0.03(+0.15%) |
Aug 09, 2005 | 19.55 | 19.72 | 19.29 | 19.41 | 381,188 | -0.02(-0.10%) |
Aug 08, 2005 | 19.88 | 19.96 | 19.36 | 19.43 | 417,855 | -0.34(-1.72%) |
Aug 05, 2005 | 19.90 | 20.11 | 19.58 | 19.77 | 493,773 | -0.23(-1.15%) |
Aug 04, 2005 | 20.74 | 20.78 | 19.81 | 20.00 | 530,299 | -0.91(-4.35%) |
Aug 03, 2005 | 21.39 | 21.52 | 20.75 | 20.91 | 926,301 | -0.50(-2.34%) |
Aug 02, 2005 | 20.56 | 21.41 | 20.54 | 21.41 | 955,737 | +0.91(+4.44%) |
Aug 01, 2005 | 20.27 | 20.78 | 20.15 | 20.50 | 612,672 | +0.28(+1.38%) |
Jul 29, 2005 | 19.69 | 20.31 | 19.62 | 20.22 | 544,720 | +0.42(+2.12%) |
Jul 28, 2005 | 19.83 | 19.85 | 19.63 | 19.80 | 517,129 | +0.09(+0.46%) |
Jul 27, 2005 | 19.95 | 19.96 | 19.21 | 19.71 | 633,234 | -0.16(-0.81%) |
Jul 26, 2005 | 19.45 | 19.98 | 19.36 | 19.87 | 1,231,806 | +1.02(+5.41%) |
Jul 25, 2005 | 18.48 | 19.01 | 18.32 | 18.85 | 881,915 | +0.45(+2.45%) |
Jul 22, 2005 | 18.60 | 18.72 | 18.18 | 18.40 | 389,646 | -0.07(-0.38%) |
Jul 21, 2005 | 19.01 | 19.01 | 18.29 | 18.47 | 290,702 | -0.54(-2.84%) |
Jul 20, 2005 | 18.15 | 19.06 | 18.11 | 19.01 | 304,454 | +0.71(+3.88%) |
Jul 19, 2005 | 18.01 | 18.37 | 17.85 | 18.30 | 258,702 | +0.42(+2.35%) |
Jul 18, 2005 | 18.01 | 18.08 | 17.81 | 17.88 | 160,612 | -0.17(-0.94%) |
Jul 15, 2005 | 18.00 | 18.17 | 17.92 | 18.05 | 457,517 | -0.08(-0.44%) |
Jul 14, 2005 | 17.65 | 18.26 | 17.65 | 18.13 | 512,260 | +0.48(+2.72%) |
Jul 13, 2005 | 17.43 | 17.70 | 17.26 | 17.65 | 205,425 | +0.22(+1.26%) |
Jul 12, 2005 | 17.43 | 17.70 | 17.31 | 17.43 | 302,242 | -0.19(-1.08%) |
Jul 11, 2005 | 16.98 | 17.65 | 16.98 | 17.62 | 428,045 | +0.65(+3.83%) |
Jul 08, 2005 | 16.62 | 16.98 | 16.49 | 16.97 | 259,537 | +0.37(+2.23%) |
Jul 07, 2005 | 16.43 | 16.69 | 16.32 | 16.60 | 149,119 | +0.00(+0.00%) |
Jul 06, 2005 | 16.39 | 16.72 | 16.36 | 16.60 | 299,360 | +0.27(+1.65%) |
Jul 05, 2005 | 15.90 | 16.39 | 15.87 | 16.33 | 449,400 | +0.35(+2.19%) |
Jul 01, 2005 | 16.25 | 16.38 | 15.79 | 15.98 | 664,000 | -0.30(-1.84%) |
Jun 30, 2005 | 16.68 | 16.74 | 16.28 | 16.28 | 246,301 | -0.40(-2.40%) |
Jun 29, 2005 | 16.56 | 16.72 | 16.52 | 16.68 | 242,021 | +0.03(+0.18%) |
Jun 28, 2005 | 16.80 | 16.93 | 16.39 | 16.65 | 647,479 | -0.17(-1.01%) |
Jun 27, 2005 | 17.00 | 17.06 | 16.70 | 16.82 | 381,826 | -0.19(-1.12%) |
Jun 24, 2005 | 16.56 | 17.20 | 16.50 | 17.01 | 1,150,235 | +0.33(+1.98%) |
Jun 23, 2005 | 16.61 | 17.05 | 16.58 | 16.68 | 433,024 | -0.03(-0.18%) |
Jun 22, 2005 | 16.78 | 16.78 | 16.62 | 16.71 | 190,123 | -0.05(-0.30%) |
Jun 21, 2005 | 16.78 | 17.00 | 16.63 | 16.76 | 209,004 | +0.00(+0.00%) |
Jun 20, 2005 | 16.69 | 16.79 | 16.62 | 16.76 | 414,064 | +0.11(+0.66%) |
Jun 17, 2005 | 16.56 | 16.69 | 16.40 | 16.65 | 557,639 | +0.09(+0.54%) |
Jun 16, 2005 | 16.28 | 16.56 | 16.23 | 16.56 | 466,924 | +0.28(+1.72%) |
Jun 15, 2005 | 15.81 | 16.33 | 15.45 | 16.28 | 441,053 | +0.46(+2.91%) |
Jun 14, 2005 | 15.70 | 15.83 | 15.58 | 15.82 | 293,022 | +0.27(+1.74%) |
Jun 13, 2005 | 15.54 | 15.56 | 15.29 | 15.55 | 175,461 | +0.04(+0.26%) |
Jun 10, 2005 | 15.76 | 15.76 | 15.25 | 15.51 | 156,202 | -0.18(-1.15%) |
Jun 09, 2005 | 15.60 | 15.75 | 15.30 | 15.69 | 230,890 | +0.09(+0.58%) |
Jun 08, 2005 | 15.61 | 15.80 | 15.49 | 15.60 | 331,733 | +0.00(+0.00%) |
Jun 07, 2005 | 15.39 | 15.85 | 15.35 | 15.60 | 582,972 | +0.29(+1.89%) |
Jun 06, 2005 | 15.43 | 15.43 | 15.20 | 15.31 | 151,310 | -0.14(-0.91%) |
Jun 03, 2005 | 15.49 | 15.57 | 15.36 | 15.45 | 406,996 | -0.06(-0.39%) |
Jun 02, 2005 | 15.30 | 15.63 | 15.21 | 15.51 | 359,736 | +0.17(+1.11%) |
Jun 01, 2005 | 15.11 | 15.49 | 15.07 | 15.34 | 285,372 | +0.27(+1.79%) |
May 31, 2005 | 15.14 | 15.22 | 15.00 | 15.07 | 201,894 | +0.07(+0.47%) |
May 27, 2005 | 15.12 | 15.12 | 14.80 | 15.00 | 246,001 | -0.06(-0.40%) |
May 26, 2005 | 14.77 | 15.12 | 14.77 | 15.06 | 450,997 | +0.29(+1.96%) |
May 25, 2005 | 15.03 | 15.06 | 14.62 | 14.77 | 402,603 | -0.31(-2.06%) |
May 24, 2005 | 15.14 | 15.27 | 14.95 | 15.08 | 414,800 | -0.13(-0.85%) |
May 23, 2005 | 14.85 | 15.25 | 14.80 | 15.21 | 633,573 | +0.45(+3.05%) |
May 20, 2005 | 14.75 | 14.90 | 14.54 | 14.76 | 362,216 | -0.05(-0.34%) |
May 19, 2005 | 14.74 | 14.98 | 14.61 | 14.81 | 356,336 | +0.06(+0.41%) |
May 18, 2005 | 14.28 | 14.85 | 14.25 | 14.75 | 494,500 | +0.49(+3.44%) |
May 17, 2005 | 14.29 | 14.40 | 14.04 | 14.26 | 270,688 | +0.04(+0.28%) |
May 16, 2005 | 14.00 | 14.27 | 13.85 | 14.22 | 353,638 | +0.29(+2.08%) |
May 13, 2005 | 13.58 | 14.08 | 13.58 | 13.93 | 308,262 | +0.35(+2.58%) |
May 12, 2005 | 13.74 | 13.89 | 13.50 | 13.58 | 263,840 | -0.12(-0.88%) |
May 11, 2005 | 13.22 | 13.71 | 13.14 | 13.70 | 368,280 | +0.41(+3.09%) |
May 10, 2005 | 13.39 | 13.40 | 13.16 | 13.29 | 183,469 | -0.06(-0.45%) |
May 09, 2005 | 13.57 | 13.58 | 13.25 | 13.35 | 210,029 | -0.13(-0.96%) |
May 06, 2005 | 13.60 | 13.60 | 13.22 | 13.48 | 475,218 | +0.05(+0.37%) |
May 05, 2005 | 13.50 | 13.52 | 13.23 | 13.43 | 279,462 | -0.08(-0.59%) |
May 04, 2005 | 13.41 | 13.52 | 13.15 | 13.51 | 403,023 | +0.20(+1.50%) |
May 03, 2005 | 13.00 | 13.46 | 12.88 | 13.31 | 547,837 | +0.28(+2.15%) |
May 02, 2005 | 13.31 | 13.35 | 12.86 | 13.03 | 590,393 | -0.28(-2.10%) |
Apr 29, 2005 | 13.30 | 13.54 | 12.83 | 13.31 | 692,640 | -0.15(-1.11%) |
Apr 28, 2005 | 13.85 | 14.04 | 13.46 | 13.46 | 436,475 | -0.50(-3.58%) |
Apr 27, 2005 | 14.04 | 14.13 | 13.75 | 13.96 | 671,999 | -0.15(-1.06%) |
Apr 26, 2005 | 14.16 | 14.42 | 14.01 | 14.11 | 758,696 | -0.58(-3.95%) |
Apr 25, 2005 | 14.99 | 15.00 | 14.48 | 14.69 | 505,116 | -0.01(-0.07%) |
Apr 22, 2005 | 15.06 | 15.06 | 14.50 | 14.70 | 657,670 | -0.22(-1.47%) |
Apr 21, 2005 | 14.42 | 15.25 | 14.42 | 14.92 | 822,495 | +0.62(+4.34%) |
Apr 20, 2005 | 14.50 | 14.80 | 14.25 | 14.30 | 1,062,905 | +0.12(+0.85%) |
Apr 19, 2005 | 13.98 | 14.20 | 13.78 | 14.18 | 352,950 | +0.29(+2.09%) |
Apr 18, 2005 | 13.93 | 14.32 | 13.56 | 13.89 | 643,402 | -0.03(-0.22%) |
Apr 15, 2005 | 14.29 | 14.39 | 13.70 | 13.92 | 542,863 | -0.38(-2.66%) |
Apr 14, 2005 | 14.87 | 14.87 | 14.30 | 14.30 | 489,827 | -0.47(-3.18%) |
Apr 13, 2005 | 15.44 | 15.44 | 14.68 | 14.77 | 411,612 | -0.58(-3.78%) |
Apr 12, 2005 | 15.34 | 15.42 | 14.73 | 15.35 | 555,656 | +0.09(+0.59%) |
Apr 11, 2005 | 14.85 | 15.48 | 14.52 | 15.26 | 1,243,781 | +0.54(+3.67%) |
Apr 08, 2005 | 14.95 | 15.17 | 14.71 | 14.72 | 235,583 | -0.16(-1.08%) |
Apr 07, 2005 | 14.78 | 14.88 | 14.57 | 14.88 | 219,805 | +0.22(+1.50%) |
Apr 06, 2005 | 14.62 | 14.84 | 14.50 | 14.66 | 296,194 | +0.20(+1.38%) |
Apr 05, 2005 | 14.83 | 14.95 | 14.43 | 14.46 | 298,298 | -0.35(-2.36%) |
Apr 04, 2005 | 14.83 | 14.96 | 14.55 | 14.81 | 213,309 | -0.06(-0.40%) |
Apr 01, 2005 | 15.32 | 15.32 | 14.76 | 14.87 | 406,905 | -0.18(-1.20%) |
Mar 31, 2005 | 15.06 | 15.16 | 14.89 | 15.05 | 422,534 | -0.12(-0.79%) |
Mar 30, 2005 | 14.67 | 15.18 | 14.61 | 15.17 | 359,368 | +0.55(+3.76%) |
Mar 29, 2005 | 15.06 | 15.09 | 14.54 | 14.62 | 403,750 | -0.32(-2.14%) |
Mar 28, 2005 | 14.95 | 15.38 | 14.89 | 14.94 | 412,574 | -0.01(-0.07%) |
Mar 24, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 315,065 | -0.05(-0.33%) |
Mar 23, 2005 | 14.90 | 15.17 | 14.81 | 15.00 | 434,089 | +0.10(+0.67%) |
Mar 22, 2005 | 15.11 | 15.17 | 14.84 | 14.90 | 542,317 | -0.13(-0.90%) |
Mar 21, 2005 | 15.20 | 15.48 | 14.79 | 15.04 | 608,065 | -0.07(-0.50%) |
Mar 18, 2005 | 14.84 | 15.15 | 14.50 | 15.11 | 1,761,218 | +0.60(+4.14%) |
Mar 17, 2005 | 14.29 | 14.77 | 14.25 | 14.51 | 916,158 | +0.24(+1.68%) |
Mar 16, 2005 | 13.40 | 14.78 | 13.30 | 14.27 | 842,952 | +0.30(+2.15%) |
Mar 15, 2005 | 14.49 | 14.49 | 13.96 | 13.97 | 327,913 | -0.31(-2.17%) |
Mar 14, 2005 | 14.23 | 14.53 | 14.17 | 14.28 | 412,909 | -0.07(-0.49%) |
Mar 11, 2005 | 14.41 | 14.63 | 14.16 | 14.35 | 379,837 | +0.09(+0.63%) |
Mar 10, 2005 | 14.50 | 14.62 | 14.20 | 14.26 | 323,215 | -0.10(-0.70%) |
Mar 09, 2005 | 14.35 | 14.66 | 14.35 | 14.36 | 339,968 | +0.00(+0.03%) |
Mar 08, 2005 | 14.62 | 14.85 | 14.32 | 14.36 | 181,633 | -0.23(-1.61%) |
Mar 07, 2005 | 14.33 | 14.82 | 14.33 | 14.59 | 349,267 | +0.20(+1.39%) |
Mar 04, 2005 | 14.61 | 14.69 | 14.22 | 14.39 | 709,912 | -0.09(-0.62%) |
Mar 03, 2005 | 14.94 | 15.10 | 14.25 | 14.48 | 677,619 | -0.46(-3.08%) |
Mar 02, 2005 | 15.29 | 15.30 | 14.93 | 14.94 | 578,987 | -0.35(-2.29%) |
Mar 01, 2005 | 15.07 | 15.46 | 15.03 | 15.29 | 446,420 | +0.33(+2.21%) |
Feb 28, 2005 | 15.56 | 15.75 | 14.95 | 14.96 | 574,828 | -0.39(-2.54%) |
Feb 25, 2005 | 14.71 | 15.46 | 14.56 | 15.35 | 598,107 | +0.63(+4.28%) |
Feb 24, 2005 | 14.88 | 14.98 | 14.55 | 14.72 | 619,974 | -0.04(-0.27%) |
Feb 23, 2005 | 15.20 | 15.20 | 14.70 | 14.76 | 520,461 | -0.27(-1.80%) |
Feb 22, 2005 | 15.11 | 15.62 | 14.92 | 15.03 | 515,031 | -0.22(-1.44%) |
Feb 18, 2005 | 15.45 | 15.45 | 15.08 | 15.25 | 504,311 | +0.14(+0.93%) |
Feb 17, 2005 | 15.70 | 15.95 | 15.06 | 15.11 | 887,065 | -0.54(-3.45%) |
Feb 16, 2005 | 16.25 | 16.35 | 15.53 | 15.65 | 1,071,440 | -0.48(-2.98%) |
Feb 15, 2005 | 16.10 | 16.75 | 16.00 | 16.13 | 1,012,802 | -0.07(-0.43%) |
Feb 14, 2005 | 16.99 | 17.17 | 16.02 | 16.20 | 1,430,713 | -0.76(-4.48%) |
Feb 11, 2005 | 17.33 | 17.48 | 16.23 | 16.96 | 5,679,122 | -1.90(-10.07%) |
Feb 10, 2005 | 18.73 | 19.00 | 18.37 | 18.86 | 822,814 | +0.13(+0.69%) |
Feb 09, 2005 | 18.99 | 19.10 | 18.65 | 18.73 | 735,157 | -0.11(-0.58%) |
Feb 08, 2005 | 18.30 | 18.99 | 18.30 | 18.84 | 978,069 | +0.47(+2.56%) |
Feb 07, 2005 | 18.30 | 18.80 | 18.25 | 18.37 | 1,023,806 | +0.17(+0.93%) |
Feb 04, 2005 | 17.49 | 18.28 | 17.35 | 18.20 | 545,469 | +0.76(+4.36%) |
Feb 03, 2005 | 17.45 | 17.63 | 17.19 | 17.44 | 398,904 | +0.02(+0.11%) |
Feb 02, 2005 | 17.22 | 17.53 | 17.21 | 17.42 | 355,910 | +0.18(+1.04%) |
Feb 01, 2005 | 17.31 | 17.50 | 17.10 | 17.24 | 567,240 | -0.25(-1.43%) |
Jan 31, 2005 | 17.41 | 17.61 | 17.25 | 17.49 | 377,210 | +0.35(+2.04%) |
Jan 28, 2005 | 17.70 | 17.70 | 17.01 | 17.14 | 428,507 | -0.47(-2.67%) |
Jan 27, 2005 | 17.40 | 17.94 | 17.24 | 17.61 | 397,822 | +0.18(+1.03%) |
Jan 26, 2005 | 17.20 | 17.50 | 16.91 | 17.43 | 498,775 | +0.47(+2.77%) |
Jan 25, 2005 | 16.95 | 17.32 | 16.70 | 16.96 | 652,871 | -0.12(-0.70%) |
Jan 24, 2005 | 17.96 | 17.96 | 16.93 | 17.08 | 914,832 | -0.75(-4.21%) |
Jan 21, 2005 | 18.78 | 18.78 | 17.74 | 17.83 | 570,828 | -0.67(-3.62%) |
Jan 20, 2005 | 18.79 | 18.95 | 18.50 | 18.50 | 628,296 | -0.29(-1.54%) |
Jan 19, 2005 | 19.08 | 19.35 | 18.78 | 18.79 | 784,543 | +0.02(+0.11%) |
Jan 18, 2005 | 18.43 | 18.94 | 18.34 | 18.77 | 407,781 | +0.27(+1.46%) |
Jan 14, 2005 | 18.36 | 18.68 | 18.29 | 18.50 | 371,236 | +0.25(+1.37%) |
Jan 13, 2005 | 18.50 | 18.59 | 17.97 | 18.25 | 706,563 | -0.35(-1.88%) |
Jan 12, 2005 | 18.31 | 18.70 | 18.19 | 18.60 | 394,604 | +0.51(+2.82%) |
Jan 11, 2005 | 18.17 | 18.38 | 18.01 | 18.09 | 358,322 | -0.22(-1.20%) |
Jan 10, 2005 | 18.52 | 18.74 | 18.25 | 18.31 | 298,682 | -0.29(-1.56%) |
Jan 07, 2005 | 18.60 | 18.99 | 17.94 | 18.60 | 512,265 | +0.30(+1.64%) |
Jan 06, 2005 | 19.20 | 19.20 | 18.30 | 18.30 | 492,394 | -0.49(-2.61%) |
Jan 05, 2005 | 19.10 | 19.25 | 18.74 | 18.79 | 719,006 | -0.62(-3.19%) |
Jan 04, 2005 | 20.60 | 20.63 | 19.04 | 19.41 | 937,057 | -1.03(-5.04%) |
Jan 03, 2005 | 21.27 | 21.28 | 20.22 | 20.44 | 512,632 | -0.63(-2.99%) |
Dec 31, 2004 | 20.62 | 21.25 | 20.55 | 21.07 | 337,200 | +0.39(+1.89%) |
Dec 30, 2004 | 20.32 | 20.88 | 20.32 | 20.68 | 289,100 | +0.34(+1.67%) |
Dec 29, 2004 | 20.65 | 20.98 | 20.33 | 20.34 | 524,200 | -0.30(-1.45%) |
Dec 28, 2004 | 20.43 | 20.81 | 20.43 | 20.64 | 287,500 | +0.16(+0.78%) |
Dec 27, 2004 | 20.98 | 21.00 | 20.43 | 20.48 | 243,800 | -0.38(-1.82%) |
Dec 23, 2004 | 20.92 | 21.09 | 20.62 | 20.86 | 326,000 | -0.18(-0.86%) |
Dec 22, 2004 | 20.89 | 21.14 | 20.77 | 21.04 | 303,500 | +0.14(+0.69%) |
Dec 21, 2004 | 20.30 | 21.06 | 20.30 | 20.89 | 429,400 | +0.54(+2.68%) |
Dec 20, 2004 | 20.74 | 20.90 | 20.21 | 20.35 | 483,000 | -0.18(-0.88%) |
Dec 17, 2004 | 20.28 | 20.64 | 20.00 | 20.53 | 844,800 | +0.12(+0.59%) |
Dec 16, 2004 | 20.84 | 20.90 | 20.25 | 20.41 | 497,200 | -0.35(-1.69%) |
Dec 15, 2004 | 20.51 | 20.86 | 20.28 | 20.76 | 526,900 | +0.42(+2.06%) |
Dec 14, 2004 | 19.98 | 20.55 | 19.85 | 20.34 | 645,200 | +0.46(+2.31%) |
Dec 13, 2004 | 19.48 | 19.97 | 19.32 | 19.88 | 533,300 | +0.37(+1.90%) |
Dec 10, 2004 | 19.57 | 19.77 | 19.37 | 19.51 | 259,700 | -0.07(-0.36%) |
Dec 09, 2004 | 19.21 | 19.90 | 19.03 | 19.58 | 413,500 | +0.06(+0.31%) |
Dec 08, 2004 | 19.91 | 19.91 | 19.31 | 19.52 | 340,600 | -0.29(-1.46%) |
Dec 07, 2004 | 20.82 | 20.93 | 19.79 | 19.81 | 302,800 | -0.92(-4.44%) |
Dec 06, 2004 | 20.82 | 20.97 | 20.50 | 20.73 | 268,900 | -0.15(-0.72%) |
Dec 03, 2004 | 20.74 | 21.00 | 20.55 | 20.88 | 518,700 | +0.75(+3.73%) |
Dec 02, 2004 | 19.87 | 20.65 | 19.76 | 20.13 | 423,800 | +0.05(+0.25%) |
Dec 01, 2004 | 19.60 | 20.10 | 19.54 | 20.08 | 507,200 | +0.69(+3.56%) |
Nov 30, 2004 | 19.93 | 19.93 | 19.30 | 19.39 | 528,400 | -0.47(-2.37%) |
Nov 29, 2004 | 20.09 | 20.42 | 19.65 | 19.86 | 349,100 | -0.17(-0.85%) |
Nov 26, 2004 | 20.16 | 20.55 | 20.01 | 20.03 | 139,300 | -0.06(-0.30%) |
Nov 24, 2004 | 20.05 | 20.50 | 20.05 | 20.09 | 235,100 | -0.08(-0.40%) |
Nov 23, 2004 | 20.50 | 20.60 | 20.02 | 20.17 | 259,000 | -0.31(-1.51%) |
Nov 22, 2004 | 20.39 | 20.48 | 20.02 | 20.48 | 161,900 | +0.16(+0.79%) |
Nov 19, 2004 | 20.99 | 21.22 | 20.25 | 20.32 | 343,200 | -0.88(-4.15%) |
Nov 18, 2004 | 20.72 | 21.25 | 20.62 | 21.20 | 241,800 | +0.25(+1.19%) |
Nov 17, 2004 | 20.67 | 21.29 | 20.52 | 20.95 | 349,700 | +0.53(+2.60%) |
Nov 16, 2004 | 20.65 | 20.65 | 20.24 | 20.42 | 252,300 | -0.24(-1.16%) |
Nov 15, 2004 | 19.39 | 21.00 | 19.39 | 20.66 | 849,500 | +1.16(+5.95%) |
Nov 12, 2004 | 19.57 | 19.60 | 19.18 | 19.50 | 375,700 | -0.05(-0.26%) |
Nov 11, 2004 | 19.43 | 19.65 | 19.06 | 19.55 | 424,600 | +0.46(+2.44%) |
Nov 10, 2004 | 19.55 | 19.74 | 19.08 | 19.09 | 374,400 | -0.39(-2.03%) |
Nov 09, 2004 | 19.77 | 19.97 | 19.41 | 19.48 | 479,000 | -0.27(-1.37%) |
Nov 08, 2004 | 19.97 | 20.21 | 19.50 | 19.75 | 510,000 | -0.16(-0.80%) |
Nov 05, 2004 | 19.85 | 20.20 | 19.68 | 19.91 | 338,200 | +0.20(+1.01%) |
Nov 04, 2004 | 19.73 | 19.77 | 19.28 | 19.71 | 381,400 | +0.00(+0.00%) |
Nov 03, 2004 | 20.25 | 20.28 | 19.42 | 19.71 | 303,400 | -0.01(-0.05%) |
Nov 02, 2004 | 19.73 | 20.07 | 19.59 | 19.72 | 256,600 | +0.11(+0.56%) |
Nov 01, 2004 | 19.40 | 19.76 | 19.25 | 19.61 | 306,700 | +0.07(+0.36%) |
Oct 29, 2004 | 19.87 | 19.95 | 19.39 | 19.54 | 442,100 | -0.34(-1.71%) |
Oct 28, 2004 | 19.21 | 19.94 | 19.21 | 19.88 | 655,200 | +0.60(+3.11%) |
Oct 27, 2004 | 18.74 | 19.45 | 18.60 | 19.28 | 666,900 | +0.59(+3.16%) |
Oct 26, 2004 | 18.64 | 18.93 | 18.55 | 18.69 | 494,700 | -0.02(-0.11%) |
Oct 25, 2004 | 18.36 | 19.20 | 18.36 | 18.71 | 409,100 | +0.32(+1.74%) |
Oct 22, 2004 | 18.95 | 19.06 | 18.27 | 18.39 | 560,100 | -0.42(-2.23%) |
Oct 21, 2004 | 18.21 | 19.00 | 17.98 | 18.81 | 719,800 | +0.77(+4.27%) |
Oct 20, 2004 | 18.20 | 18.36 | 17.84 | 18.04 | 699,600 | -0.29(-1.58%) |
Oct 19, 2004 | 18.37 | 18.84 | 18.15 | 18.33 | 802,300 | +0.20(+1.10%) |
Oct 18, 2004 | 17.91 | 18.29 | 17.83 | 18.13 | 1,159,400 | +0.54(+3.07%) |
Oct 15, 2004 | 18.07 | 18.18 | 17.45 | 17.59 | 668,600 | -0.30(-1.68%) |
Oct 14, 2004 | 19.44 | 19.50 | 17.87 | 17.89 | 1,347,300 | -1.71(-8.72%) |
Oct 13, 2004 | 20.17 | 20.50 | 19.50 | 19.60 | 2,231,000 | -2.23(-10.22%) |
Oct 12, 2004 | 21.64 | 22.00 | 21.52 | 21.83 | 351,500 | -0.33(-1.49%) |
Oct 11, 2004 | 22.00 | 22.18 | 21.75 | 22.16 | 270,300 | +0.29(+1.33%) |
Oct 08, 2004 | 22.52 | 22.68 | 21.76 | 21.87 | 742,400 | -0.86(-3.78%) |
Oct 07, 2004 | 22.10 | 23.04 | 22.10 | 22.73 | 639,100 | +0.57(+2.57%) |
Oct 06, 2004 | 22.12 | 22.21 | 21.84 | 22.16 | 234,900 | -0.12(-0.54%) |
Oct 05, 2004 | 22.57 | 22.81 | 22.05 | 22.28 | 393,400 | -0.35(-1.55%) |
Oct 04, 2004 | 22.40 | 22.97 | 22.19 | 22.63 | 449,200 | +0.70(+3.19%) |