Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.29 | 19.29 | 19.16 | 19.18 | 5,146,342 | +0.01(+0.03%) |
Jul 28, 2005 | 19.07 | 19.19 | 18.97 | 19.18 | 4,388,775 | +0.12(+0.62%) |
Jul 27, 2005 | 19.05 | 19.09 | 18.96 | 19.06 | 6,666,523 | +0.08(+0.44%) |
Jul 26, 2005 | 19.00 | 19.06 | 18.92 | 18.97 | 5,290,688 | +0.07(+0.35%) |
Jul 25, 2005 | 19.03 | 19.12 | 18.91 | 18.91 | 2,403,420 | +0.01(+0.03%) |
Jul 22, 2005 | 18.74 | 18.99 | 18.74 | 18.90 | 2,025,730 | +0.11(+0.57%) |
Jul 21, 2005 | 19.17 | 19.17 | 18.72 | 18.80 | 6,360,165 | -0.34(-1.80%) |
Jul 20, 2005 | 19.07 | 19.15 | 18.91 | 19.14 | 1,591,008 | +0.10(+0.53%) |
Jul 19, 2005 | 19.03 | 19.08 | 18.94 | 19.04 | 1,817,959 | +0.02(+0.09%) |
Jul 18, 2005 | 19.03 | 19.07 | 18.98 | 19.02 | 1,760,758 | -0.01(-0.06%) |
Jul 15, 2005 | 19.04 | 19.11 | 18.96 | 19.03 | 1,819,978 | -0.01(-0.03%) |
Jul 14, 2005 | 19.34 | 19.38 | 18.93 | 19.04 | 2,528,083 | -0.19(-0.99%) |
Jul 13, 2005 | 19.22 | 19.27 | 19.16 | 19.23 | 3,284,809 | +0.05(+0.28%) |
Jul 12, 2005 | 19.23 | 19.25 | 19.09 | 19.18 | 3,248,807 | +0.05(+0.28%) |
Jul 11, 2005 | 19.08 | 19.16 | 19.01 | 19.12 | 2,408,636 | +0.11(+0.56%) |
Jul 08, 2005 | 18.83 | 19.01 | 18.78 | 19.01 | 2,498,810 | +0.22(+1.17%) |
Jul 07, 2005 | 18.52 | 18.82 | 18.43 | 18.80 | 3,660,480 | +0.15(+0.80%) |
Jul 06, 2005 | 18.97 | 19.03 | 18.65 | 18.65 | 2,041,208 | -0.32(-1.69%) |
Jul 05, 2005 | 18.91 | 19.04 | 18.82 | 18.97 | 1,831,922 | +0.04(+0.19%) |
Jul 01, 2005 | 18.85 | 18.96 | 18.77 | 18.93 | 1,076,038 | +0.17(+0.92%) |
Jun 30, 2005 | 18.82 | 18.91 | 18.74 | 18.76 | 3,883,225 | +0.02(+0.10%) |
Jun 29, 2005 | 18.89 | 18.89 | 18.69 | 18.74 | 3,955,735 | -0.05(-0.28%) |
Jun 28, 2005 | 18.69 | 18.80 | 18.61 | 18.80 | 1,867,084 | +0.18(+0.99%) |
Jun 27, 2005 | 18.54 | 18.62 | 18.44 | 18.61 | 1,524,891 | +0.11(+0.61%) |
Jun 24, 2005 | 18.66 | 18.69 | 18.48 | 18.50 | 1,528,088 | -0.13(-0.70%) |
Jun 23, 2005 | 18.60 | 18.72 | 18.53 | 18.63 | 2,285,992 | +0.05(+0.29%) |
Jun 22, 2005 | 18.97 | 18.97 | 18.37 | 18.58 | 3,195,644 | +0.17(+0.90%) |
Jun 21, 2005 | 18.34 | 18.44 | 18.34 | 18.41 | 1,256,050 | +0.02(+0.13%) |
Jun 20, 2005 | 18.39 | 18.40 | 18.22 | 18.38 | 2,277,748 | +0.04(+0.19%) |
Jun 17, 2005 | 18.26 | 18.40 | 18.17 | 18.35 | 1,553,323 | +0.08(+0.46%) |
Jun 16, 2005 | 18.40 | 18.40 | 18.16 | 18.27 | 1,950,024 | -0.03(-0.16%) |
Jun 15, 2005 | 18.37 | 18.43 | 18.19 | 18.30 | 872,977 | -0.09(-0.49%) |
Jun 14, 2005 | 18.36 | 18.46 | 18.32 | 18.38 | 1,993,261 | +0.05(+0.26%) |
Jun 13, 2005 | 18.31 | 18.37 | 18.18 | 18.34 | 804,505 | +0.08(+0.42%) |
Jun 10, 2005 | 18.18 | 18.32 | 18.17 | 18.26 | 2,080,407 | +0.07(+0.36%) |
Jun 09, 2005 | 18.16 | 18.19 | 18.04 | 18.19 | 1,673,107 | +0.02(+0.10%) |
Jun 08, 2005 | 18.19 | 18.30 | 18.14 | 18.18 | 1,728,962 | +0.04(+0.20%) |
Jun 07, 2005 | 18.10 | 18.34 | 18.10 | 18.14 | 5,224,235 | +0.04(+0.23%) |
Jun 06, 2005 | 18.13 | 18.13 | 18.01 | 18.10 | 1,563,249 | -0.02(-0.10%) |
Jun 03, 2005 | 18.08 | 18.15 | 17.96 | 18.12 | 1,958,099 | +0.06(+0.33%) |
Jun 02, 2005 | 18.13 | 18.13 | 18.04 | 18.06 | 2,335,958 | -0.02(-0.13%) |
Jun 01, 2005 | 17.92 | 18.16 | 17.86 | 18.08 | 3,583,933 | +0.23(+1.30%) |
May 31, 2005 | 17.90 | 17.97 | 17.80 | 17.85 | 2,596,724 | -0.01(-0.03%) |
May 27, 2005 | 17.78 | 17.87 | 17.74 | 17.86 | 2,397,532 | +0.07(+0.40%) |
May 26, 2005 | 17.67 | 17.83 | 17.67 | 17.78 | 1,480,982 | +0.05(+0.27%) |
May 25, 2005 | 17.73 | 17.76 | 17.64 | 17.74 | 670,925 | +0.05(+0.27%) |
May 24, 2005 | 17.72 | 17.74 | 17.62 | 17.69 | 760,763 | +0.00(+0.00%) |
May 23, 2005 | 17.67 | 17.75 | 17.62 | 17.69 | 1,058,541 | -0.07(-0.37%) |
May 20, 2005 | 17.54 | 17.78 | 17.54 | 17.75 | 1,461,130 | -0.01(-0.03%) |
May 19, 2005 | 17.73 | 17.78 | 17.65 | 17.76 | 823,010 | +0.10(+0.57%) |
May 18, 2005 | 17.77 | 17.81 | 17.64 | 17.66 | 2,132,224 | +0.01(+0.03%) |
May 17, 2005 | 17.53 | 17.68 | 17.39 | 17.65 | 1,290,707 | +0.20(+1.16%) |
May 16, 2005 | 17.34 | 17.45 | 17.25 | 17.45 | 5,039,848 | +0.11(+0.65%) |
May 13, 2005 | 17.57 | 17.80 | 17.06 | 17.34 | 3,451,363 | -0.29(-1.62%) |
May 12, 2005 | 17.88 | 17.88 | 17.62 | 17.62 | 1,314,765 | -0.20(-1.13%) |
May 11, 2005 | 17.83 | 17.86 | 17.66 | 17.83 | 1,152,921 | +0.08(+0.47%) |
May 10, 2005 | 17.89 | 17.89 | 17.72 | 17.74 | 1,410,154 | -0.13(-0.73%) |
May 09, 2005 | 17.73 | 17.88 | 17.61 | 17.87 | 5,279,416 | +0.15(+0.84%) |
May 06, 2005 | 17.71 | 17.83 | 17.71 | 17.73 | 2,522,868 | -0.04(-0.23%) |
May 05, 2005 | 17.95 | 17.95 | 17.60 | 17.77 | 1,763,282 | -0.07(-0.40%) |
May 04, 2005 | 17.94 | 17.94 | 17.71 | 17.84 | 2,516,307 | +0.02(+0.10%) |
May 03, 2005 | 18.01 | 18.01 | 17.77 | 17.82 | 3,861,523 | -0.09(-0.50%) |
May 02, 2005 | 17.96 | 18.01 | 17.86 | 17.91 | 1,843,362 | +0.05(+0.27%) |
Apr 29, 2005 | 17.56 | 17.87 | 17.56 | 17.86 | 1,582,260 | +0.25(+1.42%) |
Apr 28, 2005 | 17.77 | 17.77 | 17.55 | 17.61 | 3,756,711 | -0.08(-0.44%) |
Apr 27, 2005 | 17.65 | 17.77 | 17.43 | 17.69 | 968,535 | +0.13(+0.74%) |
Apr 26, 2005 | 17.82 | 17.82 | 17.56 | 17.56 | 2,099,418 | -0.23(-1.27%) |
Apr 25, 2005 | 17.77 | 17.81 | 17.68 | 17.78 | 1,088,992 | +0.12(+0.67%) |
Apr 22, 2005 | 17.62 | 17.68 | 17.52 | 17.67 | 3,632,217 | +0.11(+0.64%) |
Apr 21, 2005 | 17.30 | 17.61 | 17.30 | 17.55 | 6,474,061 | +0.15(+0.89%) |
Apr 20, 2005 | 17.59 | 17.59 | 17.39 | 17.40 | 1,311,232 | -0.15(-0.88%) |
Apr 19, 2005 | 17.36 | 17.56 | 17.24 | 17.55 | 1,353,964 | +0.24(+1.41%) |
Apr 18, 2005 | 17.23 | 17.39 | 17.12 | 17.31 | 1,664,696 | +0.07(+0.38%) |
Apr 15, 2005 | 17.50 | 17.61 | 17.21 | 17.24 | 1,968,530 | -0.31(-1.76%) |
Apr 14, 2005 | 17.66 | 17.77 | 17.53 | 17.55 | 1,318,970 | -0.17(-0.94%) |
Apr 13, 2005 | 17.89 | 17.89 | 17.69 | 17.72 | 1,140,977 | -0.12(-0.70%) |
Apr 12, 2005 | 17.77 | 17.89 | 17.52 | 17.84 | 1,294,744 | +0.17(+0.94%) |
Apr 11, 2005 | 17.61 | 17.73 | 17.49 | 17.68 | 2,470,547 | +0.17(+0.98%) |
Apr 08, 2005 | 17.71 | 17.71 | 17.47 | 17.51 | 1,782,966 | -0.14(-0.77%) |
Apr 07, 2005 | 17.53 | 17.67 | 17.50 | 17.64 | 1,700,025 | +0.16(+0.92%) |
Apr 06, 2005 | 17.58 | 17.65 | 17.48 | 17.48 | 1,279,603 | -0.05(-0.31%) |
Apr 05, 2005 | 17.42 | 17.55 | 17.40 | 17.53 | 2,058,368 | +0.10(+0.58%) |
Apr 04, 2005 | 17.53 | 17.53 | 17.27 | 17.43 | 2,817,113 | +0.05(+0.27%) |
Apr 01, 2005 | 17.48 | 17.53 | 17.25 | 17.39 | 2,868,088 | +0.06(+0.34%) |
Mar 31, 2005 | 17.23 | 17.35 | 17.06 | 17.33 | 1,294,240 | +0.17(+0.97%) |
Mar 30, 2005 | 16.99 | 17.16 | 16.89 | 17.16 | 1,975,596 | +0.27(+1.62%) |
Mar 29, 2005 | 17.18 | 17.18 | 16.86 | 16.89 | 2,196,658 | -0.21(-1.25%) |
Mar 28, 2005 | 17.18 | 17.22 | 17.08 | 17.10 | 1,376,171 | +0.03(+0.17%) |
Mar 24, 2005 | 16.97 | 17.14 | 16.94 | 17.07 | 4,001,831 | +0.18(+1.06%) |
Mar 23, 2005 | 16.99 | 16.99 | 16.72 | 16.89 | 11,058,663 | -0.08(-0.49%) |
Mar 22, 2005 | 17.34 | 17.40 | 16.96 | 16.98 | 6,245,092 | -0.35(-2.02%) |
Mar 21, 2005 | 17.42 | 17.42 | 17.28 | 17.33 | 1,559,380 | -0.01(-0.03%) |
Mar 18, 2005 | 17.51 | 17.51 | 17.22 | 17.33 | 2,274,383 | -0.18(-1.05%) |
Mar 17, 2005 | 17.45 | 17.57 | 17.43 | 17.52 | 1,402,416 | +0.10(+0.58%) |
Mar 16, 2005 | 17.56 | 17.62 | 17.33 | 17.42 | 6,811,038 | -0.16(-0.91%) |
Mar 15, 2005 | 17.66 | 17.78 | 17.58 | 17.58 | 4,291,871 | -0.08(-0.44%) |
Mar 14, 2005 | 17.40 | 17.67 | 17.36 | 17.65 | 947,673 | +0.27(+1.54%) |
Mar 11, 2005 | 17.48 | 17.56 | 17.34 | 17.39 | 2,954,898 | -0.08(-0.44%) |
Mar 10, 2005 | 17.39 | 17.52 | 17.26 | 17.46 | 4,036,488 | +0.11(+0.65%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.33 | 17.35 | 7,195,962 | -0.32(-1.78%) |
Mar 08, 2005 | 17.81 | 17.81 | 17.62 | 17.67 | 2,964,151 | -0.12(-0.67%) |
Mar 07, 2005 | 17.68 | 17.82 | 17.68 | 17.78 | 1,900,563 | +0.12(+0.71%) |
Mar 04, 2005 | 17.50 | 17.68 | 17.42 | 17.66 | 2,877,173 | +0.27(+1.57%) |
Mar 03, 2005 | 17.39 | 17.43 | 17.24 | 17.39 | 3,890,123 | +0.09(+0.52%) |
Mar 02, 2005 | 17.39 | 17.40 | 17.21 | 17.30 | 4,324,340 | -0.02(-0.10%) |
Mar 01, 2005 | 17.30 | 17.43 | 17.24 | 17.32 | 2,490,062 | +0.05(+0.28%) |
Feb 28, 2005 | 17.43 | 17.46 | 17.20 | 17.27 | 3,313,746 | -0.12(-0.68%) |
Feb 25, 2005 | 17.12 | 17.44 | 17.06 | 17.39 | 5,969,184 | +0.33(+1.95%) |
Feb 24, 2005 | 16.97 | 17.08 | 16.89 | 17.05 | 3,364,048 | +0.13(+0.77%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.88 | 16.92 | 2,922,597 | +0.09(+0.53%) |
Feb 22, 2005 | 17.27 | 17.27 | 16.79 | 16.83 | 7,154,408 | -0.41(-2.38%) |
Feb 18, 2005 | 17.37 | 17.38 | 17.19 | 17.24 | 1,796,593 | -0.18(-1.06%) |
Feb 17, 2005 | 17.58 | 17.58 | 17.38 | 17.43 | 2,076,201 | -0.04(-0.20%) |
Feb 16, 2005 | 17.48 | 17.51 | 17.30 | 17.46 | 1,765,806 | +0.05(+0.27%) |
Feb 15, 2005 | 17.56 | 17.56 | 17.39 | 17.42 | 1,421,763 | -0.03(-0.17%) |
Feb 14, 2005 | 17.40 | 17.48 | 17.26 | 17.45 | 1,712,979 | +0.15(+0.89%) |
Feb 11, 2005 | 17.39 | 17.44 | 17.20 | 17.29 | 4,331,406 | +0.01(+0.07%) |
Feb 10, 2005 | 17.28 | 17.37 | 17.24 | 17.28 | 6,220,193 | +0.02(+0.10%) |
Feb 09, 2005 | 17.35 | 17.38 | 17.26 | 17.26 | 2,827,544 | -0.10(-0.58%) |
Feb 08, 2005 | 17.37 | 17.39 | 17.29 | 17.36 | 2,450,190 | +0.10(+0.59%) |
Feb 07, 2005 | 17.42 | 17.45 | 17.24 | 17.26 | 1,466,009 | -0.04(-0.21%) |
Feb 04, 2005 | 17.24 | 17.34 | 17.18 | 17.30 | 1,241,582 | +0.16(+0.94%) |
Feb 03, 2005 | 17.16 | 17.16 | 16.96 | 17.14 | 2,948,169 | +0.05(+0.31%) |
Feb 02, 2005 | 17.16 | 17.16 | 17.02 | 17.08 | 2,862,368 | +0.07(+0.38%) |
Feb 01, 2005 | 16.94 | 17.06 | 16.87 | 17.02 | 3,180,671 | +0.11(+0.67%) |
Jan 31, 2005 | 16.79 | 16.90 | 16.74 | 16.90 | 1,613,720 | +0.19(+1.14%) |
Jan 28, 2005 | 16.59 | 16.71 | 16.55 | 16.71 | 622,473 | +0.02(+0.11%) |
Jan 27, 2005 | 16.67 | 16.72 | 16.51 | 16.70 | 1,983,503 | +0.08(+0.50%) |
Jan 26, 2005 | 16.41 | 16.63 | 16.38 | 16.61 | 2,351,267 | +0.24(+1.45%) |
Jan 25, 2005 | 16.48 | 16.57 | 16.35 | 16.38 | 1,855,139 | -0.10(-0.58%) |
Jan 24, 2005 | 16.39 | 16.55 | 16.33 | 16.47 | 1,491,244 | +0.14(+0.87%) |
Jan 21, 2005 | 16.33 | 16.45 | 16.32 | 16.33 | 5,508,722 | -0.07(-0.40%) |
Jan 20, 2005 | 16.33 | 16.50 | 16.33 | 16.39 | 1,359,347 | -0.05(-0.33%) |
Jan 19, 2005 | 16.58 | 16.58 | 16.45 | 16.45 | 1,890,300 | -0.07(-0.43%) |
Jan 18, 2005 | 16.35 | 16.53 | 16.26 | 16.52 | 999,658 | +0.14(+0.87%) |
Jan 14, 2005 | 16.36 | 16.42 | 16.22 | 16.38 | 1,344,374 | +0.14(+0.84%) |
Jan 13, 2005 | 16.22 | 16.37 | 16.17 | 16.24 | 1,472,402 | +0.08(+0.48%) |
Jan 12, 2005 | 16.10 | 16.19 | 16.01 | 16.16 | 331,761 | +0.05(+0.29%) |
Jan 11, 2005 | 16.11 | 16.17 | 16.01 | 16.11 | 609,519 | -0.05(-0.29%) |
Jan 10, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 3,474,411 | +0.08(+0.52%) |
Jan 07, 2005 | 16.20 | 16.25 | 16.05 | 16.08 | 618,772 | +0.00(+0.00%) |
Jan 06, 2005 | 15.99 | 16.13 | 15.99 | 16.08 | 1,299,119 | +0.08(+0.52%) |
Jan 05, 2005 | 16.29 | 16.29 | 16.00 | 16.00 | 2,408,972 | -0.26(-1.57%) |
Jan 04, 2005 | 16.35 | 16.44 | 16.23 | 16.25 | 2,166,544 | -0.11(-0.69%) |
Jan 03, 2005 | 16.52 | 16.67 | 16.33 | 16.36 | 3,409,136 | -0.22(-1.33%) |
Dec 31, 2004 | 16.70 | 16.70 | 16.55 | 16.58 | 1,135,761 | -0.05(-0.32%) |
Dec 30, 2004 | 16.66 | 16.71 | 16.63 | 16.64 | 1,060,055 | +0.01(+0.04%) |
Dec 29, 2004 | 16.62 | 16.66 | 16.56 | 16.63 | 1,186,232 | +0.05(+0.29%) |
Dec 28, 2004 | 16.58 | 16.61 | 16.50 | 16.58 | 966,011 | +0.04(+0.25%) |
Dec 27, 2004 | 16.76 | 16.76 | 16.52 | 16.54 | 1,383,573 | -0.11(-0.64%) |
Dec 23, 2004 | 16.73 | 16.73 | 16.60 | 16.65 | 1,225,768 | -0.01(-0.04%) |
Dec 22, 2004 | 16.63 | 16.70 | 16.61 | 16.66 | 3,927,303 | +0.04(+0.21%) |
Dec 21, 2004 | 16.55 | 16.62 | 16.48 | 16.62 | 1,026,576 | +0.17(+1.05%) |
Dec 20, 2004 | 16.35 | 16.60 | 16.35 | 16.45 | 1,054,167 | +0.09(+0.54%) |
Dec 17, 2004 | 16.35 | 16.38 | 16.23 | 16.36 | 1,640,638 | -0.11(-0.69%) |
Dec 16, 2004 | 16.55 | 16.57 | 16.39 | 16.47 | 3,701,025 | +0.01(+0.04%) |
Dec 15, 2004 | 16.46 | 16.50 | 16.35 | 16.46 | 912,176 | +0.08(+0.47%) |
Dec 14, 2004 | 16.46 | 16.49 | 16.28 | 16.39 | 2,480,473 | +0.06(+0.36%) |
Dec 13, 2004 | 16.17 | 16.35 | 16.08 | 16.33 | 2,422,599 | +0.24(+1.48%) |
Dec 10, 2004 | 15.96 | 16.14 | 15.95 | 16.09 | 1,324,018 | +0.06(+0.37%) |
Dec 09, 2004 | 16.05 | 16.07 | 15.94 | 16.03 | 2,371,456 | +0.01(+0.04%) |
Dec 08, 2004 | 16.02 | 16.13 | 15.98 | 16.03 | 1,298,109 | -0.08(-0.52%) |
Dec 07, 2004 | 16.26 | 16.27 | 16.10 | 16.11 | 1,079,402 | -0.12(-0.77%) |
Dec 06, 2004 | 16.13 | 16.26 | 16.03 | 16.23 | 1,129,200 | +0.15(+0.92%) |
Dec 03, 2004 | 15.93 | 16.13 | 15.93 | 16.08 | 2,532,289 | +0.12(+0.74%) |
Dec 02, 2004 | 16.05 | 16.17 | 15.90 | 15.97 | 6,291,693 | -0.20(-1.25%) |
Dec 01, 2004 | 16.23 | 16.29 | 16.09 | 16.17 | 2,681,346 | -0.14(-0.87%) |
Nov 30, 2004 | 16.46 | 16.51 | 16.29 | 16.31 | 3,315,596 | -0.18(-1.08%) |
Nov 29, 2004 | 16.79 | 16.79 | 16.44 | 16.49 | 1,999,149 | -0.22(-1.32%) |
Nov 26, 2004 | 16.73 | 16.76 | 16.67 | 16.71 | 619,445 | +0.07(+0.39%) |
Nov 24, 2004 | 16.61 | 16.73 | 16.60 | 16.64 | 1,679,500 | +0.06(+0.36%) |
Nov 23, 2004 | 16.58 | 16.63 | 16.46 | 16.58 | 1,635,759 | +0.10(+0.61%) |
Nov 22, 2004 | 16.29 | 16.49 | 16.27 | 16.48 | 1,085,627 | +0.26(+1.58%) |
Nov 19, 2004 | 16.39 | 16.39 | 16.16 | 16.23 | 3,220,038 | -0.06(-0.36%) |
Nov 18, 2004 | 16.23 | 16.37 | 16.23 | 16.29 | 3,693,959 | +0.00(+0.00%) |
Nov 17, 2004 | 16.44 | 16.54 | 16.25 | 16.29 | 1,455,746 | -0.14(-0.83%) |
Nov 16, 2004 | 16.42 | 16.54 | 16.41 | 16.42 | 1,753,020 | -0.03(-0.18%) |
Nov 15, 2004 | 16.55 | 16.57 | 16.38 | 16.45 | 968,198 | -0.08(-0.50%) |
Nov 12, 2004 | 16.38 | 16.54 | 16.32 | 16.54 | 2,869,939 | +0.20(+1.20%) |
Nov 11, 2004 | 16.21 | 16.38 | 16.13 | 16.34 | 5,099,572 | +0.17(+1.07%) |
Nov 10, 2004 | 16.17 | 16.23 | 16.08 | 16.17 | 3,357,319 | -0.01(-0.04%) |
Nov 09, 2004 | 16.25 | 16.25 | 16.13 | 16.17 | 2,830,740 | +0.01(+0.04%) |
Nov 08, 2004 | 15.99 | 16.19 | 15.99 | 16.17 | 4,339,650 | +0.15(+0.97%) |
Nov 05, 2004 | 16.22 | 16.23 | 15.88 | 16.01 | 4,830,226 | -0.06(-0.37%) |
Nov 04, 2004 | 15.84 | 16.11 | 15.72 | 16.07 | 1,657,461 | +0.32(+2.00%) |
Nov 03, 2004 | 15.72 | 15.79 | 15.62 | 15.76 | 1,352,113 | +0.33(+2.12%) |
Nov 02, 2004 | 15.79 | 15.79 | 15.42 | 15.43 | 1,929,836 | -0.31(-1.96%) |
Nov 01, 2004 | 15.70 | 15.76 | 15.62 | 15.74 | 2,600,088 | +0.12(+0.80%) |
Oct 29, 2004 | 15.60 | 15.66 | 15.51 | 15.62 | 1,910,657 | +0.08(+0.54%) |
Oct 28, 2004 | 15.54 | 15.63 | 15.42 | 15.53 | 1,711,465 | -0.09(-0.57%) |
Oct 27, 2004 | 15.78 | 15.78 | 15.56 | 15.62 | 2,140,972 | -0.02(-0.11%) |
Oct 26, 2004 | 15.57 | 15.68 | 15.45 | 15.64 | 1,155,781 | +0.15(+1.00%) |
Oct 25, 2004 | 15.22 | 15.50 | 15.22 | 15.48 | 1,493,263 | +0.23(+1.52%) |
Oct 22, 2004 | 15.25 | 15.29 | 15.12 | 15.25 | 1,513,115 | +0.10(+0.63%) |
Oct 21, 2004 | 15.13 | 15.18 | 15.07 | 15.16 | 566,450 | +0.07(+0.43%) |
Oct 20, 2004 | 15.06 | 15.13 | 14.98 | 15.09 | 1,626,506 | +0.02(+0.12%) |
Oct 19, 2004 | 15.06 | 15.21 | 15.03 | 15.07 | 1,396,864 | -0.02(-0.16%) |
Oct 18, 2004 | 15.25 | 15.25 | 15.10 | 15.10 | 920,587 | -0.11(-0.70%) |
Oct 15, 2004 | 15.16 | 15.25 | 15.09 | 15.20 | 1,049,961 | +0.12(+0.79%) |
Oct 14, 2004 | 15.12 | 15.12 | 15.01 | 15.09 | 896,530 | +0.03(+0.20%) |
Oct 13, 2004 | 15.28 | 15.28 | 15.00 | 15.06 | 1,723,242 | -0.20(-1.32%) |
Oct 12, 2004 | 15.04 | 15.26 | 15.04 | 15.26 | 1,490,235 | +0.12(+0.82%) |
Oct 11, 2004 | 15.24 | 15.24 | 15.13 | 15.13 | 574,694 | -0.04(-0.27%) |
Oct 08, 2004 | 15.15 | 15.28 | 15.08 | 15.18 | 1,247,134 | +0.07(+0.43%) |
Oct 07, 2004 | 15.21 | 15.24 | 15.10 | 15.11 | 1,888,618 | -0.08(-0.55%) |
Oct 06, 2004 | 15.13 | 15.20 | 15.09 | 15.19 | 1,037,680 | +0.06(+0.39%) |
Oct 05, 2004 | 15.05 | 15.16 | 15.05 | 15.13 | 1,023,716 | +0.07(+0.43%) |
Oct 04, 2004 | 15.15 | 15.16 | 15.04 | 15.07 | 1,088,319 | +0.06(+0.40%) |
Oct 01, 2004 | 14.90 | 15.06 | 14.89 | 15.01 | 680,178 | +0.12(+0.80%) |
Sep 30, 2004 | 14.84 | 14.94 | 14.81 | 14.89 | 2,797,093 | +0.03(+0.20%) |
Sep 29, 2004 | 14.89 | 14.92 | 14.79 | 14.86 | 928,495 | -0.03(-0.20%) |
Sep 28, 2004 | 14.90 | 14.95 | 14.86 | 14.89 | 994,275 | +0.10(+0.64%) |
Sep 27, 2004 | 14.77 | 14.84 | 14.72 | 14.79 | 1,597,401 | +0.02(+0.12%) |
Sep 24, 2004 | 14.76 | 14.83 | 14.73 | 14.78 | 1,925,966 | +0.01(+0.04%) |
Sep 23, 2004 | 14.92 | 14.94 | 14.77 | 14.77 | 507,736 | -0.15(-1.00%) |
Sep 22, 2004 | 14.90 | 14.97 | 14.85 | 14.92 | 1,079,907 | -0.07(-0.44%) |
Sep 21, 2004 | 14.90 | 15.01 | 14.88 | 14.98 | 658,812 | +0.08(+0.56%) |
Sep 20, 2004 | 14.92 | 14.96 | 14.89 | 14.90 | 425,637 | -0.05(-0.36%) |
Sep 17, 2004 | 15.01 | 15.02 | 14.87 | 14.96 | 687,917 | -0.04(-0.24%) |
Sep 16, 2004 | 14.87 | 15.04 | 14.87 | 14.99 | 1,878,019 | +0.09(+0.60%) |
Sep 15, 2004 | 14.95 | 14.96 | 14.81 | 14.90 | 2,083,772 | +0.03(+0.20%) |
Sep 14, 2004 | 14.91 | 14.96 | 14.87 | 14.87 | 925,130 | -0.02(-0.16%) |
Sep 13, 2004 | 15.06 | 15.06 | 14.88 | 14.90 | 514,129 | -0.12(-0.79%) |
Sep 10, 2004 | 14.94 | 15.05 | 14.90 | 15.01 | 874,322 | +0.03(+0.20%) |
Sep 09, 2004 | 14.91 | 15.04 | 14.91 | 14.98 | 1,606,991 | +0.07(+0.44%) |
Sep 08, 2004 | 15.06 | 15.06 | 14.87 | 14.92 | 2,436,563 | -0.14(-0.95%) |
Sep 07, 2004 | 14.96 | 15.07 | 14.96 | 15.06 | 906,960 | +0.11(+0.72%) |
Sep 03, 2004 | 15.10 | 15.15 | 14.89 | 14.96 | 984,685 | -0.05(-0.36%) |
Sep 02, 2004 | 14.97 | 15.02 | 14.88 | 15.01 | 721,564 | +0.14(+0.92%) |
Sep 01, 2004 | 14.94 | 14.97 | 14.87 | 14.87 | 1,246,965 | -0.05(-0.32%) |
Aug 31, 2004 | 14.84 | 14.92 | 14.72 | 14.92 | 1,419,239 | +0.14(+0.97%) |
Aug 30, 2004 | 14.74 | 14.80 | 14.69 | 14.78 | 914,363 | +0.04(+0.24%) |
Aug 27, 2004 | 14.81 | 14.81 | 14.68 | 14.74 | 889,295 | -0.01(-0.04%) |
Aug 26, 2004 | 14.79 | 14.79 | 14.70 | 14.75 | 598,752 | +0.00(+0.00%) |
Aug 25, 2004 | 14.76 | 14.77 | 14.66 | 14.75 | 766,315 | +0.06(+0.40%) |
Aug 24, 2004 | 14.77 | 14.77 | 14.63 | 14.69 | 748,818 | +0.03(+0.20%) |
Aug 23, 2004 | 14.75 | 14.76 | 14.66 | 14.66 | 708,610 | -0.03(-0.20%) |
Aug 20, 2004 | 14.71 | 14.72 | 14.56 | 14.69 | 552,487 | +0.06(+0.41%) |
Aug 19, 2004 | 14.72 | 14.75 | 14.62 | 14.63 | 3,344,028 | -0.07(-0.49%) |
Aug 18, 2004 | 14.68 | 14.79 | 14.62 | 14.70 | 809,720 | +0.10(+0.65%) |
Aug 17, 2004 | 14.71 | 14.73 | 14.55 | 14.60 | 876,173 | -0.01(-0.04%) |
Aug 16, 2004 | 14.27 | 14.63 | 14.27 | 14.61 | 461,639 | +0.07(+0.45%) |
Aug 13, 2004 | 14.63 | 14.66 | 14.48 | 14.54 | 764,464 | -0.05(-0.37%) |
Aug 12, 2004 | 14.68 | 14.68 | 14.54 | 14.60 | 1,118,433 | -0.01(-0.04%) |
Aug 11, 2004 | 14.53 | 14.60 | 14.38 | 14.60 | 789,531 | +0.06(+0.41%) |
Aug 10, 2004 | 14.49 | 14.55 | 14.41 | 14.54 | 1,707,596 | +0.11(+0.74%) |
Aug 09, 2004 | 14.59 | 14.59 | 14.41 | 14.44 | 1,087,478 | -0.04(-0.25%) |
Aug 06, 2004 | 14.25 | 14.59 | 14.24 | 14.47 | 2,997,294 | +0.11(+0.74%) |
Aug 05, 2004 | 14.44 | 14.54 | 14.37 | 14.37 | 3,385,583 | -0.17(-1.19%) |
Aug 04, 2004 | 14.45 | 14.54 | 14.33 | 14.54 | 1,033,979 | +0.12(+0.87%) |
Aug 03, 2004 | 14.49 | 14.49 | 14.37 | 14.41 | 1,510,087 | -0.03(-0.21%) |