Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.16 | 22.49 | 21.73 | 22.02 | 547,009 | -0.15(-0.66%) |
Jul 28, 2005 | 21.38 | 22.28 | 21.38 | 22.16 | 556,686 | +0.61(+2.85%) |
Jul 27, 2005 | 21.57 | 21.60 | 21.10 | 21.55 | 358,577 | +0.01(+0.03%) |
Jul 26, 2005 | 20.83 | 21.57 | 20.83 | 21.54 | 262,262 | +0.12(+0.58%) |
Jul 25, 2005 | 21.94 | 22.04 | 21.35 | 21.42 | 311,554 | -0.61(-2.78%) |
Jul 22, 2005 | 21.71 | 22.15 | 21.40 | 22.03 | 265,466 | +0.39(+1.82%) |
Jul 21, 2005 | 21.92 | 22.18 | 21.16 | 21.64 | 412,734 | -0.40(-1.81%) |
Jul 20, 2005 | 21.85 | 22.21 | 21.85 | 22.04 | 382,436 | +0.16(+0.72%) |
Jul 19, 2005 | 21.43 | 21.97 | 21.33 | 21.88 | 247,786 | +0.61(+2.86%) |
Jul 18, 2005 | 21.66 | 21.84 | 20.84 | 21.27 | 558,937 | -0.42(-1.94%) |
Jul 15, 2005 | 21.95 | 22.02 | 21.54 | 21.70 | 419,804 | -0.34(-1.56%) |
Jul 14, 2005 | 22.22 | 22.22 | 21.85 | 22.04 | 492,434 | -0.05(-0.20%) |
Jul 13, 2005 | 22.53 | 22.64 | 21.99 | 22.08 | 579,160 | -0.45(-2.00%) |
Jul 12, 2005 | 22.96 | 23.05 | 22.38 | 22.53 | 474,925 | -0.39(-1.69%) |
Jul 11, 2005 | 22.05 | 22.98 | 22.04 | 22.92 | 1,661,624 | +1.04(+4.73%) |
Jul 08, 2005 | 21.58 | 21.98 | 21.43 | 21.89 | 607,229 | +0.44(+2.07%) |
Jul 07, 2005 | 21.23 | 21.56 | 20.96 | 21.44 | 490,894 | +0.22(+1.03%) |
Jul 06, 2005 | 21.26 | 21.38 | 20.95 | 21.22 | 499,346 | -0.01(-0.05%) |
Jul 05, 2005 | 21.26 | 21.43 | 20.86 | 21.23 | 833,333 | +0.03(+0.13%) |
Jul 01, 2005 | 20.76 | 21.50 | 20.09 | 21.21 | 1,669,200 | +0.52(+2.50%) |
Jun 30, 2005 | 19.28 | 21.17 | 18.96 | 20.69 | 3,206,581 | +1.55(+8.11%) |
Jun 29, 2005 | 18.41 | 19.23 | 18.41 | 19.14 | 1,267,202 | +0.76(+4.13%) |
Jun 28, 2005 | 17.49 | 18.44 | 17.36 | 18.38 | 386,405 | +0.83(+4.71%) |
Jun 27, 2005 | 17.75 | 17.81 | 17.48 | 17.55 | 400,310 | -0.35(-1.98%) |
Jun 24, 2005 | 17.72 | 17.91 | 17.45 | 17.90 | 559,398 | +0.15(+0.86%) |
Jun 23, 2005 | 17.38 | 18.08 | 17.38 | 17.75 | 651,518 | +0.48(+2.77%) |
Jun 22, 2005 | 18.04 | 18.05 | 17.10 | 17.27 | 537,520 | -0.75(-4.18%) |
Jun 21, 2005 | 17.97 | 18.03 | 17.83 | 18.03 | 362,185 | +0.08(+0.47%) |
Jun 20, 2005 | 18.40 | 18.47 | 17.59 | 17.94 | 640,306 | -0.68(-3.63%) |
Jun 17, 2005 | 18.64 | 18.75 | 18.48 | 18.62 | 353,461 | +0.06(+0.30%) |
Jun 16, 2005 | 18.56 | 18.91 | 18.52 | 18.56 | 301,905 | -0.08(-0.42%) |
Jun 15, 2005 | 18.37 | 18.66 | 18.20 | 18.64 | 288,885 | +0.37(+2.00%) |
Jun 14, 2005 | 18.20 | 18.33 | 17.94 | 18.28 | 341,032 | +0.12(+0.65%) |
Jun 13, 2005 | 18.00 | 18.19 | 17.96 | 18.16 | 146,008 | +0.18(+1.00%) |
Jun 10, 2005 | 17.99 | 18.10 | 17.92 | 17.98 | 550,686 | +0.03(+0.19%) |
Jun 09, 2005 | 17.77 | 17.94 | 17.68 | 17.94 | 300,946 | +0.11(+0.63%) |
Jun 08, 2005 | 18.15 | 18.15 | 17.73 | 17.83 | 557,034 | -0.19(-1.06%) |
Jun 07, 2005 | 17.97 | 18.28 | 17.93 | 18.02 | 479,798 | +0.16(+0.91%) |
Jun 06, 2005 | 17.85 | 18.00 | 17.66 | 17.86 | 580,401 | +0.26(+1.47%) |
Jun 03, 2005 | 17.27 | 17.96 | 17.25 | 17.60 | 820,737 | +0.43(+2.49%) |
Jun 02, 2005 | 16.81 | 17.26 | 16.65 | 17.17 | 589,157 | +0.34(+2.04%) |
Jun 01, 2005 | 16.93 | 17.09 | 16.49 | 16.83 | 339,174 | -0.16(-0.96%) |
May 31, 2005 | 16.98 | 17.26 | 16.71 | 16.99 | 225,288 | -0.08(-0.49%) |
May 27, 2005 | 16.76 | 17.12 | 16.51 | 17.08 | 385,038 | +0.31(+1.85%) |
May 26, 2005 | 16.84 | 16.88 | 16.43 | 16.77 | 469,609 | +0.06(+0.37%) |
May 25, 2005 | 17.32 | 17.32 | 16.68 | 16.71 | 256,488 | -0.53(-3.10%) |
May 24, 2005 | 17.43 | 17.53 | 17.05 | 17.24 | 297,333 | -0.12(-0.71%) |
May 23, 2005 | 17.22 | 17.68 | 17.15 | 17.36 | 343,912 | -0.07(-0.39%) |
May 20, 2005 | 17.40 | 17.44 | 16.85 | 17.43 | 487,117 | +0.12(+0.68%) |
May 19, 2005 | 17.49 | 17.56 | 17.20 | 17.31 | 600,340 | +0.13(+0.79%) |
May 18, 2005 | 19.04 | 19.12 | 17.08 | 17.18 | 1,889,600 | -1.76(-9.30%) |
May 17, 2005 | 19.47 | 19.48 | 18.92 | 18.94 | 529,505 | -0.53(-2.72%) |
May 16, 2005 | 19.12 | 19.55 | 18.96 | 19.47 | 249,429 | +0.37(+1.94%) |
May 13, 2005 | 18.71 | 19.35 | 18.68 | 19.10 | 282,637 | +0.30(+1.59%) |
May 12, 2005 | 19.41 | 19.67 | 18.76 | 18.80 | 513,590 | -0.70(-3.61%) |
May 11, 2005 | 19.38 | 19.53 | 19.12 | 19.50 | 229,529 | +0.06(+0.32%) |
May 10, 2005 | 19.38 | 19.71 | 19.38 | 19.44 | 339,482 | +0.00(+0.00%) |
May 09, 2005 | 19.09 | 19.82 | 18.61 | 19.44 | 664,548 | -0.15(-0.75%) |
May 06, 2005 | 19.83 | 19.97 | 19.54 | 19.59 | 264,860 | -0.11(-0.54%) |
May 05, 2005 | 19.59 | 20.02 | 19.48 | 19.69 | 848,662 | +0.05(+0.23%) |
May 04, 2005 | 19.01 | 19.74 | 19.01 | 19.65 | 893,696 | +0.61(+3.22%) |
May 03, 2005 | 18.48 | 19.48 | 18.37 | 19.04 | 2,709,700 | +1.81(+10.48%) |
May 02, 2005 | 16.93 | 17.30 | 16.88 | 17.23 | 201,418 | +0.35(+2.07%) |
Apr 29, 2005 | 16.27 | 16.96 | 16.27 | 16.88 | 367,026 | +0.60(+3.70%) |
Apr 28, 2005 | 16.71 | 16.79 | 16.28 | 16.28 | 323,510 | -0.47(-2.82%) |
Apr 27, 2005 | 16.94 | 17.09 | 16.57 | 16.75 | 177,910 | -0.23(-1.36%) |
Apr 26, 2005 | 17.44 | 17.46 | 16.83 | 16.98 | 138,173 | -0.46(-2.61%) |
Apr 25, 2005 | 17.04 | 17.44 | 16.88 | 17.44 | 127,018 | +0.48(+2.85%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.74 | 16.95 | 592,137 | -0.48(-2.77%) |
Apr 21, 2005 | 17.24 | 17.53 | 17.21 | 17.44 | 475,836 | +0.15(+0.88%) |
Apr 20, 2005 | 17.29 | 17.40 | 17.12 | 17.29 | 443,578 | +0.08(+0.46%) |
Apr 19, 2005 | 17.44 | 17.44 | 17.10 | 17.21 | 717,845 | +0.44(+2.62%) |
Apr 18, 2005 | 16.76 | 17.06 | 16.44 | 16.77 | 619,808 | -0.11(-0.63%) |
Apr 15, 2005 | 17.07 | 17.49 | 16.71 | 16.88 | 704,526 | -0.34(-1.96%) |
Apr 14, 2005 | 17.07 | 17.31 | 16.98 | 17.21 | 404,938 | +0.10(+0.59%) |
Apr 13, 2005 | 16.42 | 17.17 | 16.42 | 17.11 | 498,556 | +0.54(+3.26%) |
Apr 12, 2005 | 16.73 | 16.73 | 16.26 | 16.57 | 412,573 | -0.08(-0.47%) |
Apr 11, 2005 | 16.65 | 16.96 | 16.65 | 16.65 | 168,881 | -0.06(-0.37%) |
Apr 08, 2005 | 17.24 | 17.32 | 16.71 | 16.71 | 226,040 | -0.52(-3.04%) |
Apr 07, 2005 | 17.18 | 17.50 | 17.03 | 17.23 | 330,186 | +0.04(+0.23%) |
Apr 06, 2005 | 16.86 | 17.35 | 16.86 | 17.20 | 609,620 | +0.35(+2.10%) |
Apr 05, 2005 | 16.33 | 16.90 | 16.33 | 16.84 | 529,404 | +0.55(+3.35%) |
Apr 04, 2005 | 16.12 | 16.45 | 15.81 | 16.30 | 416,088 | +0.02(+0.14%) |
Apr 01, 2005 | 17.09 | 17.12 | 16.00 | 16.27 | 992,177 | -0.74(-4.36%) |
Mar 31, 2005 | 16.75 | 17.06 | 16.75 | 17.02 | 281,518 | +0.14(+0.83%) |
Mar 30, 2005 | 16.73 | 16.93 | 16.46 | 16.88 | 429,634 | +0.05(+0.30%) |
Mar 29, 2005 | 17.26 | 17.46 | 16.79 | 16.82 | 233,348 | -0.48(-2.79%) |
Mar 28, 2005 | 17.59 | 17.66 | 17.26 | 17.31 | 292,972 | -0.34(-1.94%) |
Mar 24, 2005 | 17.71 | 18.08 | 17.65 | 17.65 | 132,533 | -0.09(-0.51%) |
Mar 23, 2005 | 17.57 | 17.90 | 17.44 | 17.74 | 136,125 | +0.08(+0.45%) |
Mar 22, 2005 | 17.59 | 18.10 | 17.59 | 17.66 | 179,268 | -0.03(-0.16%) |
Mar 21, 2005 | 17.43 | 17.74 | 17.36 | 17.69 | 356,481 | +0.32(+1.81%) |
Mar 18, 2005 | 17.32 | 17.51 | 17.04 | 17.38 | 402,588 | -0.01(-0.03%) |
Mar 17, 2005 | 17.76 | 17.91 | 16.82 | 17.38 | 1,087,304 | -0.57(-3.20%) |
Mar 16, 2005 | 17.62 | 18.02 | 17.44 | 17.95 | 213,085 | +0.21(+1.20%) |
Mar 15, 2005 | 17.49 | 18.28 | 17.44 | 17.74 | 334,364 | +0.21(+1.22%) |
Mar 14, 2005 | 17.67 | 17.86 | 17.35 | 17.53 | 427,230 | -0.23(-1.30%) |
Mar 11, 2005 | 18.07 | 18.41 | 17.62 | 17.76 | 382,517 | -0.19(-1.07%) |
Mar 10, 2005 | 18.96 | 18.97 | 16.68 | 17.95 | 1,645,654 | -0.73(-3.91%) |
Mar 09, 2005 | 19.13 | 19.28 | 18.59 | 18.68 | 331,566 | -0.52(-2.70%) |
Mar 08, 2005 | 18.87 | 19.46 | 18.87 | 19.20 | 413,294 | +0.14(+0.74%) |
Mar 07, 2005 | 18.84 | 19.10 | 18.70 | 19.06 | 494,998 | +0.30(+1.62%) |
Mar 04, 2005 | 18.58 | 18.75 | 18.51 | 18.75 | 462,193 | +0.34(+1.86%) |
Mar 03, 2005 | 19.18 | 19.27 | 18.19 | 18.41 | 367,109 | -0.57(-3.02%) |
Mar 02, 2005 | 18.34 | 19.17 | 18.20 | 18.98 | 687,949 | +0.65(+3.53%) |
Mar 01, 2005 | 18.01 | 18.42 | 17.96 | 18.34 | 469,149 | +0.37(+2.07%) |
Feb 28, 2005 | 17.95 | 18.15 | 17.66 | 17.97 | 415,512 | -0.07(-0.37%) |
Feb 25, 2005 | 17.97 | 18.11 | 17.76 | 18.03 | 172,472 | +0.16(+0.88%) |
Feb 24, 2005 | 17.80 | 17.94 | 17.80 | 17.88 | 221,940 | -0.02(-0.09%) |
Feb 23, 2005 | 17.98 | 18.31 | 17.79 | 17.89 | 370,185 | +0.02(+0.09%) |
Feb 22, 2005 | 18.11 | 18.11 | 17.68 | 17.88 | 469,896 | -0.17(-0.94%) |
Feb 18, 2005 | 17.52 | 18.20 | 17.44 | 18.05 | 417,669 | +0.61(+3.52%) |
Feb 17, 2005 | 17.55 | 17.67 | 17.23 | 17.43 | 231,448 | -0.15(-0.83%) |
Feb 16, 2005 | 17.30 | 17.72 | 17.08 | 17.58 | 277,236 | +0.14(+0.81%) |
Feb 15, 2005 | 17.52 | 17.55 | 17.12 | 17.44 | 315,204 | -0.04(-0.23%) |
Feb 14, 2005 | 17.50 | 17.56 | 17.22 | 17.48 | 156,489 | -0.03(-0.16%) |
Feb 11, 2005 | 17.20 | 17.62 | 17.10 | 17.50 | 145,132 | +0.29(+1.70%) |
Feb 10, 2005 | 17.23 | 17.41 | 16.92 | 17.21 | 117,729 | -0.07(-0.42%) |
Feb 09, 2005 | 17.49 | 17.72 | 17.21 | 17.29 | 219,062 | -0.39(-2.23%) |
Feb 08, 2005 | 17.44 | 17.92 | 17.39 | 17.68 | 234,710 | +0.24(+1.39%) |
Feb 07, 2005 | 18.14 | 18.15 | 17.36 | 17.44 | 234,298 | -0.67(-3.70%) |
Feb 04, 2005 | 17.44 | 18.12 | 17.29 | 18.11 | 397,888 | +0.62(+3.54%) |
Feb 03, 2005 | 17.50 | 17.56 | 17.20 | 17.49 | 157,494 | +0.16(+0.91%) |
Feb 02, 2005 | 17.37 | 17.84 | 17.32 | 17.33 | 258,976 | -0.10(-0.55%) |
Feb 01, 2005 | 17.02 | 17.90 | 16.97 | 17.43 | 591,953 | +0.50(+2.92%) |
Jan 31, 2005 | 15.89 | 17.12 | 15.81 | 16.93 | 572,029 | +1.02(+6.44%) |
Jan 28, 2005 | 16.35 | 16.59 | 15.72 | 15.91 | 467,369 | -0.55(-3.32%) |
Jan 27, 2005 | 16.90 | 16.90 | 16.37 | 16.45 | 218,558 | -0.39(-2.30%) |
Jan 26, 2005 | 16.48 | 16.90 | 16.30 | 16.84 | 212,097 | +0.39(+2.36%) |
Jan 25, 2005 | 16.43 | 16.86 | 16.32 | 16.45 | 264,113 | +0.11(+0.65%) |
Jan 24, 2005 | 16.77 | 16.88 | 16.03 | 16.35 | 475,944 | -0.44(-2.65%) |
Jan 21, 2005 | 16.88 | 17.16 | 16.79 | 16.79 | 364,829 | -0.08(-0.50%) |
Jan 20, 2005 | 16.88 | 16.95 | 16.83 | 16.88 | 409,420 | -0.08(-0.50%) |
Jan 19, 2005 | 16.88 | 17.14 | 16.74 | 16.96 | 528,948 | +0.22(+1.34%) |
Jan 18, 2005 | 16.38 | 16.88 | 16.32 | 16.73 | 884,489 | +0.32(+1.95%) |
Jan 14, 2005 | 15.97 | 16.46 | 15.64 | 16.41 | 504,145 | +0.68(+4.33%) |
Jan 13, 2005 | 15.65 | 16.19 | 15.65 | 15.73 | 338,466 | -0.02(-0.14%) |
Jan 12, 2005 | 15.19 | 15.81 | 15.11 | 15.76 | 776,589 | +0.24(+1.56%) |
Jan 11, 2005 | 16.59 | 16.70 | 15.31 | 15.51 | 1,350,594 | -1.18(-7.04%) |
Jan 10, 2005 | 16.84 | 17.16 | 16.62 | 16.69 | 376,229 | -0.27(-1.59%) |
Jan 07, 2005 | 16.75 | 17.27 | 16.71 | 16.96 | 332,336 | +0.13(+0.80%) |
Jan 06, 2005 | 16.77 | 16.88 | 16.55 | 16.82 | 413,253 | -0.08(-0.47%) |
Jan 05, 2005 | 17.10 | 17.27 | 16.59 | 16.90 | 518,589 | -0.39(-2.28%) |
Jan 04, 2005 | 17.48 | 17.86 | 16.95 | 17.30 | 406,070 | -0.42(-2.38%) |
Jan 03, 2005 | 18.21 | 18.36 | 17.58 | 17.72 | 384,536 | -0.50(-2.75%) |
Dec 31, 2004 | 18.34 | 18.67 | 18.17 | 18.22 | 245,866 | -0.22(-1.19%) |
Dec 30, 2004 | 18.29 | 18.67 | 18.29 | 18.44 | 311,066 | +0.02(+0.09%) |
Dec 29, 2004 | 18.40 | 18.56 | 18.24 | 18.42 | 191,200 | +0.08(+0.43%) |
Dec 28, 2004 | 18.11 | 18.42 | 18.11 | 18.34 | 212,133 | +0.30(+1.68%) |
Dec 27, 2004 | 18.19 | 18.42 | 17.94 | 18.04 | 284,400 | -0.34(-1.84%) |
Dec 23, 2004 | 18.24 | 18.42 | 18.18 | 18.38 | 149,200 | +0.17(+0.93%) |
Dec 22, 2004 | 18.24 | 18.62 | 17.88 | 18.21 | 342,533 | -0.01(-0.06%) |
Dec 21, 2004 | 18.26 | 18.33 | 17.75 | 18.22 | 335,600 | +0.07(+0.37%) |
Dec 20, 2004 | 18.11 | 18.45 | 18.06 | 18.15 | 491,466 | +0.04(+0.22%) |
Dec 17, 2004 | 18.20 | 18.23 | 18.00 | 18.11 | 154,266 | -0.09(-0.49%) |
Dec 16, 2004 | 18.38 | 18.38 | 18.11 | 18.20 | 269,733 | -0.15(-0.80%) |
Dec 15, 2004 | 18.14 | 18.47 | 18.03 | 18.35 | 480,266 | +0.26(+1.43%) |
Dec 14, 2004 | 17.81 | 18.14 | 17.58 | 18.09 | 424,133 | +0.22(+1.26%) |
Dec 13, 2004 | 17.84 | 18.03 | 17.72 | 17.87 | 158,133 | -0.02(-0.12%) |
Dec 10, 2004 | 17.43 | 18.03 | 17.43 | 17.89 | 294,800 | +0.38(+2.19%) |
Dec 09, 2004 | 17.27 | 17.78 | 17.27 | 17.50 | 421,733 | +0.07(+0.39%) |
Dec 08, 2004 | 17.40 | 17.44 | 16.67 | 17.44 | 745,066 | -0.14(-0.80%) |
Dec 07, 2004 | 18.03 | 18.25 | 17.18 | 17.58 | 879,466 | -0.53(-2.95%) |
Dec 06, 2004 | 18.28 | 18.30 | 17.84 | 18.11 | 556,933 | -0.25(-1.38%) |
Dec 03, 2004 | 18.56 | 18.57 | 18.31 | 18.37 | 364,666 | -0.06(-0.31%) |
Dec 02, 2004 | 18.14 | 18.53 | 18.03 | 18.42 | 541,733 | -0.03(-0.15%) |
Dec 01, 2004 | 18.46 | 18.59 | 18.16 | 18.45 | 673,200 | -0.07(-0.36%) |
Nov 30, 2004 | 18.73 | 18.84 | 18.46 | 18.52 | 636,533 | -0.21(-1.14%) |
Nov 29, 2004 | 18.97 | 19.00 | 18.64 | 18.73 | 448,933 | +0.02(+0.09%) |
Nov 26, 2004 | 18.63 | 18.91 | 18.60 | 18.71 | 133,866 | +0.14(+0.73%) |
Nov 24, 2004 | 18.99 | 19.12 | 18.32 | 18.58 | 449,333 | -0.31(-1.64%) |
Nov 23, 2004 | 18.30 | 19.12 | 18.08 | 18.89 | 1,218,533 | +0.55(+3.01%) |
Nov 22, 2004 | 17.75 | 18.34 | 17.72 | 18.34 | 838,266 | +0.44(+2.45%) |
Nov 19, 2004 | 17.86 | 18.11 | 17.75 | 17.90 | 606,133 | -0.02(-0.09%) |
Nov 18, 2004 | 18.17 | 18.35 | 17.86 | 17.92 | 813,333 | -0.21(-1.16%) |
Nov 17, 2004 | 17.83 | 18.68 | 17.61 | 18.13 | 1,779,866 | +0.32(+1.81%) |
Nov 16, 2004 | 19.74 | 20.18 | 16.74 | 17.80 | 6,636,533 | -2.00(-10.09%) |
Nov 15, 2004 | 19.52 | 19.85 | 19.16 | 19.80 | 671,600 | +0.56(+2.92%) |
Nov 12, 2004 | 18.98 | 19.38 | 18.77 | 19.24 | 410,533 | +0.08(+0.41%) |
Nov 11, 2004 | 19.79 | 19.91 | 18.59 | 19.16 | 1,222,933 | -1.16(-5.73%) |
Nov 10, 2004 | 19.89 | 20.70 | 19.61 | 20.32 | 964,800 | +0.66(+3.35%) |
Nov 09, 2004 | 19.41 | 20.39 | 19.32 | 19.66 | 1,232,000 | -0.28(-1.38%) |
Nov 08, 2004 | 19.27 | 20.35 | 19.23 | 19.94 | 1,097,333 | +0.66(+3.44%) |
Nov 05, 2004 | 19.69 | 19.80 | 19.01 | 19.28 | 673,200 | -0.01(-0.03%) |
Nov 04, 2004 | 18.21 | 19.51 | 18.00 | 19.28 | 2,090,000 | +1.11(+6.13%) |
Nov 03, 2004 | 17.56 | 18.61 | 16.49 | 18.17 | 2,414,400 | +0.69(+3.96%) |
Nov 02, 2004 | 17.68 | 17.68 | 17.30 | 17.48 | 431,600 | -0.17(-0.99%) |
Nov 01, 2004 | 16.78 | 17.71 | 16.76 | 17.65 | 533,866 | +0.65(+3.80%) |
Oct 29, 2004 | 17.53 | 17.76 | 16.68 | 17.00 | 653,866 | -0.55(-3.14%) |
Oct 28, 2004 | 18.21 | 18.21 | 17.30 | 17.56 | 528,000 | -0.41(-2.29%) |
Oct 27, 2004 | 17.01 | 18.48 | 16.96 | 17.97 | 1,764,266 | +0.78(+4.55%) |
Oct 26, 2004 | 16.95 | 17.21 | 16.88 | 17.18 | 174,266 | +0.25(+1.49%) |
Oct 25, 2004 | 17.12 | 17.19 | 16.43 | 16.93 | 600,266 | -0.33(-1.92%) |
Oct 22, 2004 | 17.59 | 17.71 | 17.23 | 17.26 | 2,088,266 | -0.20(-1.16%) |
Oct 21, 2004 | 17.44 | 17.62 | 17.16 | 17.47 | 356,800 | +0.18(+1.04%) |
Oct 20, 2004 | 16.85 | 17.48 | 16.76 | 17.29 | 1,465,066 | +1.00(+6.11%) |
Oct 19, 2004 | 16.55 | 16.64 | 16.16 | 16.29 | 303,733 | -0.38(-2.26%) |
Oct 18, 2004 | 16.31 | 16.79 | 16.18 | 16.67 | 274,266 | +0.17(+1.02%) |
Oct 15, 2004 | 17.00 | 17.00 | 16.07 | 16.50 | 476,666 | -0.49(-2.91%) |
Oct 14, 2004 | 16.94 | 17.04 | 16.81 | 16.99 | 373,200 | -0.04(-0.23%) |
Oct 13, 2004 | 17.23 | 17.38 | 16.97 | 17.03 | 281,333 | -0.06(-0.33%) |
Oct 12, 2004 | 17.23 | 17.23 | 16.56 | 17.09 | 443,733 | -0.16(-0.95%) |
Oct 11, 2004 | 17.00 | 17.71 | 16.88 | 17.25 | 704,133 | +0.37(+2.20%) |
Oct 08, 2004 | 16.84 | 17.00 | 16.76 | 16.88 | 242,133 | -0.11(-0.63%) |
Oct 07, 2004 | 17.58 | 17.58 | 16.80 | 16.99 | 330,666 | -0.35(-2.04%) |
Oct 06, 2004 | 17.43 | 17.55 | 17.08 | 17.34 | 338,400 | +0.07(+0.42%) |
Oct 05, 2004 | 16.96 | 17.44 | 16.65 | 17.27 | 615,066 | +0.25(+1.45%) |
Oct 04, 2004 | 18.00 | 18.06 | 16.45 | 17.02 | 1,266,666 | -0.43(-2.48%) |
Oct 01, 2004 | 16.88 | 17.77 | 16.86 | 17.45 | 1,058,266 | +0.61(+3.61%) |
Sep 30, 2004 | 16.66 | 16.85 | 16.17 | 16.85 | 645,866 | +0.10(+0.57%) |
Sep 29, 2004 | 16.34 | 16.88 | 16.34 | 16.75 | 408,533 | +0.42(+2.58%) |
Sep 28, 2004 | 16.06 | 16.48 | 15.75 | 16.33 | 394,800 | +0.07(+0.45%) |
Sep 27, 2004 | 16.59 | 16.59 | 16.18 | 16.26 | 420,933 | -0.29(-1.73%) |
Sep 24, 2004 | 16.03 | 16.63 | 15.97 | 16.54 | 365,200 | +0.51(+3.19%) |
Sep 23, 2004 | 16.61 | 16.70 | 15.83 | 16.03 | 824,933 | -0.76(-4.52%) |
Sep 22, 2004 | 16.97 | 17.21 | 16.59 | 16.79 | 652,533 | -0.29(-1.68%) |
Sep 21, 2004 | 16.12 | 17.28 | 16.09 | 17.08 | 1,334,000 | +1.07(+6.71%) |
Sep 20, 2004 | 15.86 | 16.21 | 15.75 | 16.00 | 364,000 | +0.14(+0.89%) |
Sep 17, 2004 | 16.28 | 16.40 | 15.81 | 15.86 | 430,666 | -0.37(-2.25%) |
Sep 16, 2004 | 16.43 | 16.76 | 16.02 | 16.23 | 2,266,400 | +0.19(+1.16%) |
Sep 15, 2004 | 14.91 | 16.45 | 14.82 | 16.04 | 1,231,733 | +1.11(+7.46%) |
Sep 14, 2004 | 14.97 | 14.99 | 14.65 | 14.93 | 249,733 | -0.02(-0.15%) |
Sep 13, 2004 | 15.14 | 15.14 | 14.95 | 14.95 | 144,800 | -0.12(-0.82%) |
Sep 10, 2004 | 15.18 | 15.19 | 14.96 | 15.07 | 308,133 | -0.11(-0.70%) |
Sep 09, 2004 | 14.77 | 15.19 | 14.62 | 15.18 | 252,400 | +0.56(+3.81%) |
Sep 08, 2004 | 15.08 | 15.24 | 14.62 | 14.62 | 239,066 | -0.52(-3.45%) |
Sep 07, 2004 | 14.36 | 15.35 | 14.36 | 15.15 | 304,364 | +0.66(+4.54%) |
Sep 03, 2004 | 14.43 | 14.62 | 14.29 | 14.49 | 93,866 | +0.04(+0.31%) |
Sep 02, 2004 | 14.82 | 14.82 | 14.34 | 14.45 | 186,533 | -0.12(-0.85%) |
Sep 01, 2004 | 14.48 | 14.91 | 14.41 | 14.57 | 121,466 | +0.01(+0.08%) |
Aug 31, 2004 | 14.73 | 14.74 | 14.37 | 14.56 | 226,533 | -0.20(-1.33%) |
Aug 30, 2004 | 14.59 | 15.00 | 14.56 | 14.75 | 188,266 | +0.17(+1.20%) |
Aug 27, 2004 | 14.38 | 14.58 | 14.30 | 14.58 | 121,466 | +0.24(+1.65%) |
Aug 26, 2004 | 14.62 | 14.69 | 14.31 | 14.34 | 121,066 | -0.14(-0.97%) |
Aug 25, 2004 | 14.54 | 14.82 | 14.34 | 14.48 | 207,866 | -0.10(-0.69%) |
Aug 24, 2004 | 14.96 | 14.96 | 14.56 | 14.59 | 146,666 | -0.05(-0.35%) |
Aug 23, 2004 | 14.77 | 15.12 | 14.62 | 14.64 | 276,000 | -0.27(-1.81%) |
Aug 20, 2004 | 15.50 | 15.50 | 14.77 | 14.91 | 620,400 | -0.59(-3.81%) |
Aug 19, 2004 | 15.58 | 15.86 | 15.19 | 15.50 | 864,933 | -1.25(-7.49%) |
Aug 18, 2004 | 16.51 | 16.90 | 15.92 | 16.75 | 381,261 | +0.23(+1.40%) |
Aug 17, 2004 | 16.37 | 16.91 | 16.26 | 16.52 | 374,800 | +0.26(+1.63%) |
Aug 16, 2004 | 16.03 | 16.31 | 15.76 | 16.26 | 229,333 | +0.45(+2.85%) |
Aug 13, 2004 | 15.94 | 16.22 | 15.75 | 15.81 | 118,933 | -0.21(-1.30%) |
Aug 12, 2004 | 16.45 | 16.45 | 15.98 | 16.01 | 149,866 | -0.40(-2.43%) |
Aug 11, 2004 | 16.20 | 16.47 | 15.97 | 16.41 | 412,533 | +0.20(+1.21%) |
Aug 10, 2004 | 16.30 | 16.31 | 15.78 | 16.22 | 583,333 | +0.43(+2.71%) |
Aug 09, 2004 | 16.31 | 16.31 | 15.63 | 15.79 | 266,666 | -0.37(-2.30%) |
Aug 06, 2004 | 16.82 | 16.82 | 16.03 | 16.16 | 507,733 | -0.82(-4.80%) |
Aug 05, 2004 | 17.20 | 17.44 | 16.68 | 16.98 | 454,800 | -0.23(-1.31%) |
Aug 04, 2004 | 16.57 | 17.35 | 16.03 | 17.20 | 582,000 | +0.60(+3.63%) |
Aug 03, 2004 | 16.63 | 17.72 | 16.59 | 16.60 | 1,984,933 | +1.21(+7.86%) |