Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.60 | 22.05 | 21.48 | 21.83 | 79,827 | +0.40(+1.87%) |
Jul 28, 2005 | 21.39 | 21.75 | 21.10 | 21.43 | 100,033 | -0.09(-0.42%) |
Jul 27, 2005 | 21.49 | 22.31 | 21.38 | 21.52 | 43,999 | -0.09(-0.42%) |
Jul 26, 2005 | 21.39 | 22.16 | 21.34 | 21.61 | 28,472 | +0.17(+0.79%) |
Jul 25, 2005 | 22.16 | 22.16 | 21.35 | 21.44 | 24,140 | -0.89(-3.99%) |
Jul 22, 2005 | 21.60 | 22.33 | 21.45 | 22.33 | 72,560 | +0.52(+2.38%) |
Jul 21, 2005 | 22.14 | 22.14 | 21.35 | 21.81 | 72,179 | -0.17(-0.77%) |
Jul 20, 2005 | 21.50 | 22.12 | 21.37 | 21.98 | 46,610 | +0.38(+1.76%) |
Jul 19, 2005 | 21.97 | 21.99 | 21.50 | 21.60 | 65,018 | -0.29(-1.32%) |
Jul 18, 2005 | 21.60 | 21.99 | 20.85 | 21.89 | 93,547 | +0.27(+1.25%) |
Jul 15, 2005 | 21.74 | 21.90 | 21.37 | 21.62 | 90,961 | -0.28(-1.28%) |
Jul 14, 2005 | 22.28 | 22.28 | 21.51 | 21.90 | 71,408 | +0.03(+0.14%) |
Jul 13, 2005 | 21.98 | 22.10 | 21.66 | 21.87 | 73,625 | -0.09(-0.41%) |
Jul 12, 2005 | 21.73 | 22.46 | 21.53 | 21.96 | 100,150 | -0.14(-0.63%) |
Jul 11, 2005 | 21.50 | 22.37 | 21.30 | 22.10 | 64,944 | +0.51(+2.36%) |
Jul 08, 2005 | 21.23 | 21.74 | 20.85 | 21.59 | 146,829 | +0.39(+1.84%) |
Jul 07, 2005 | 20.40 | 21.20 | 20.40 | 21.20 | 51,947 | +0.19(+0.90%) |
Jul 06, 2005 | 22.00 | 22.26 | 20.39 | 21.01 | 215,840 | -1.72(-7.57%) |
Jul 05, 2005 | 22.06 | 22.76 | 22.06 | 22.73 | 77,200 | +0.56(+2.53%) |
Jul 01, 2005 | 22.28 | 22.29 | 21.99 | 22.17 | 73,500 | -0.34(-1.51%) |
Jun 30, 2005 | 22.50 | 22.74 | 22.08 | 22.51 | 35,386 | +0.11(+0.49%) |
Jun 29, 2005 | 22.52 | 22.60 | 22.21 | 22.40 | 15,920 | -0.29(-1.28%) |
Jun 28, 2005 | 22.45 | 23.61 | 22.13 | 22.69 | 37,534 | +0.54(+2.44%) |
Jun 27, 2005 | 21.54 | 22.44 | 21.54 | 22.15 | 52,951 | +0.50(+2.31%) |
Jun 24, 2005 | 22.00 | 22.03 | 21.27 | 21.65 | 62,788 | -0.41(-1.86%) |
Jun 23, 2005 | 23.01 | 23.19 | 21.99 | 22.06 | 44,618 | -1.31(-5.61%) |
Jun 22, 2005 | 23.04 | 23.49 | 23.00 | 23.37 | 13,199 | +0.37(+1.61%) |
Jun 21, 2005 | 23.23 | 23.29 | 22.93 | 23.00 | 57,376 | +0.00(+0.00%) |
Jun 20, 2005 | 23.25 | 23.25 | 22.96 | 23.00 | 64,330 | -0.33(-1.41%) |
Jun 17, 2005 | 23.15 | 23.80 | 22.98 | 23.33 | 65,785 | +0.35(+1.52%) |
Jun 16, 2005 | 22.00 | 23.08 | 22.00 | 22.98 | 47,385 | +0.91(+4.12%) |
Jun 15, 2005 | 22.01 | 22.16 | 21.84 | 22.07 | 45,417 | +0.02(+0.09%) |
Jun 14, 2005 | 22.15 | 22.19 | 21.47 | 22.05 | 35,659 | +0.06(+0.27%) |
Jun 13, 2005 | 21.90 | 22.04 | 21.85 | 21.99 | 42,340 | +0.09(+0.41%) |
Jun 10, 2005 | 21.93 | 22.16 | 21.81 | 21.90 | 47,624 | -0.11(-0.50%) |
Jun 09, 2005 | 21.80 | 22.05 | 21.70 | 22.01 | 40,295 | +0.26(+1.20%) |
Jun 08, 2005 | 21.60 | 22.02 | 21.51 | 21.75 | 54,093 | -0.05(-0.23%) |
Jun 07, 2005 | 21.83 | 22.24 | 21.80 | 21.80 | 32,499 | -0.11(-0.50%) |
Jun 06, 2005 | 22.02 | 22.14 | 21.64 | 21.91 | 28,687 | +0.06(+0.27%) |
Jun 03, 2005 | 21.67 | 22.31 | 21.52 | 21.85 | 72,893 | +0.00(+0.00%) |
Jun 02, 2005 | 21.29 | 22.33 | 21.29 | 21.85 | 88,619 | +0.33(+1.53%) |
Jun 01, 2005 | 21.65 | 21.65 | 21.26 | 21.52 | 51,415 | +0.12(+0.56%) |
May 31, 2005 | 21.26 | 21.50 | 21.13 | 21.40 | 39,718 | +0.40(+1.90%) |
May 27, 2005 | 20.76 | 21.15 | 20.76 | 21.00 | 36,039 | +0.21(+1.01%) |
May 26, 2005 | 20.65 | 20.90 | 20.65 | 20.79 | 19,154 | +0.08(+0.39%) |
May 25, 2005 | 21.12 | 21.26 | 20.60 | 20.71 | 23,444 | -0.19(-0.91%) |
May 24, 2005 | 20.83 | 21.05 | 20.83 | 20.90 | 23,100 | +0.00(+0.00%) |
May 23, 2005 | 20.53 | 21.00 | 20.40 | 20.90 | 83,198 | +0.10(+0.48%) |
May 20, 2005 | 20.57 | 20.96 | 20.57 | 20.80 | 47,235 | -0.10(-0.48%) |
May 19, 2005 | 20.61 | 21.16 | 20.42 | 20.90 | 64,288 | +0.15(+0.72%) |
May 18, 2005 | 20.21 | 21.28 | 20.21 | 20.75 | 92,200 | +0.59(+2.93%) |
May 17, 2005 | 19.94 | 20.23 | 19.68 | 20.16 | 57,531 | +0.20(+1.00%) |
May 16, 2005 | 19.58 | 20.00 | 19.56 | 19.96 | 53,089 | +0.00(+0.00%) |
May 13, 2005 | 20.70 | 20.81 | 19.50 | 19.96 | 117,405 | -0.84(-4.04%) |
May 12, 2005 | 21.26 | 21.26 | 20.70 | 20.80 | 53,964 | -0.35(-1.65%) |
May 11, 2005 | 21.26 | 21.42 | 20.98 | 21.15 | 66,466 | -0.17(-0.80%) |
May 10, 2005 | 21.46 | 21.58 | 21.12 | 21.32 | 32,900 | -0.57(-2.60%) |
May 09, 2005 | 21.86 | 21.89 | 21.65 | 21.89 | 71,509 | +0.08(+0.37%) |
May 06, 2005 | 22.24 | 22.24 | 21.67 | 21.81 | 24,656 | -0.30(-1.36%) |
May 05, 2005 | 22.29 | 22.63 | 21.91 | 22.11 | 40,654 | -0.08(-0.36%) |
May 04, 2005 | 21.50 | 22.31 | 21.49 | 22.19 | 72,408 | +0.79(+3.69%) |
May 03, 2005 | 21.29 | 21.47 | 20.81 | 21.40 | 61,303 | +0.41(+1.95%) |
May 02, 2005 | 21.17 | 21.42 | 20.90 | 20.99 | 61,020 | -0.15(-0.71%) |
Apr 29, 2005 | 21.67 | 21.67 | 20.80 | 21.14 | 47,009 | -0.26(-1.21%) |
Apr 28, 2005 | 21.36 | 21.56 | 21.17 | 21.40 | 64,723 | -0.26(-1.20%) |
Apr 27, 2005 | 21.46 | 21.73 | 21.25 | 21.66 | 36,246 | +0.01(+0.05%) |
Apr 26, 2005 | 21.65 | 21.88 | 21.60 | 21.65 | 66,252 | -0.25(-1.14%) |
Apr 25, 2005 | 21.40 | 21.98 | 21.36 | 21.90 | 103,766 | +0.45(+2.10%) |
Apr 22, 2005 | 21.27 | 21.57 | 21.20 | 21.45 | 234,123 | -0.03(-0.14%) |
Apr 21, 2005 | 20.49 | 21.66 | 20.49 | 21.48 | 278,786 | +1.09(+5.35%) |
Apr 20, 2005 | 22.30 | 22.34 | 20.32 | 20.39 | 173,403 | -1.90(-8.52%) |
Apr 19, 2005 | 21.69 | 22.56 | 21.63 | 22.29 | 62,337 | +0.60(+2.77%) |
Apr 18, 2005 | 21.25 | 21.84 | 21.10 | 21.69 | 57,013 | +0.16(+0.74%) |
Apr 15, 2005 | 22.21 | 23.35 | 21.46 | 21.53 | 93,801 | +6.77(+45.91%) |
Apr 14, 2005 | 14.97 | 15.38 | 14.67 | 14.76 | 79,132 | -0.33(-2.18%) |
Apr 13, 2005 | 15.20 | 15.55 | 14.98 | 15.08 | 81,252 | -0.24(-1.54%) |
Apr 12, 2005 | 15.12 | 15.50 | 14.85 | 15.32 | 152,859 | +0.16(+1.09%) |
Apr 11, 2005 | 15.45 | 15.51 | 15.16 | 15.16 | 37,908 | -0.17(-1.10%) |
Apr 08, 2005 | 15.81 | 15.83 | 15.20 | 15.32 | 41,551 | -0.49(-3.12%) |
Apr 07, 2005 | 15.65 | 15.97 | 15.65 | 15.82 | 43,582 | -0.01(-0.06%) |
Apr 06, 2005 | 15.56 | 16.00 | 15.56 | 15.83 | 60,717 | +0.05(+0.31%) |
Apr 05, 2005 | 15.00 | 15.78 | 15.00 | 15.78 | 81,022 | +0.86(+5.75%) |
Apr 04, 2005 | 15.34 | 15.37 | 14.81 | 14.92 | 97,722 | -0.45(-2.95%) |
Apr 01, 2005 | 15.52 | 15.52 | 15.33 | 15.37 | 97,005 | -0.21(-1.34%) |
Mar 31, 2005 | 15.63 | 15.66 | 15.50 | 15.58 | 86,725 | +0.02(+0.11%) |
Mar 30, 2005 | 15.56 | 15.56 | 15.33 | 15.56 | 75,237 | +0.04(+0.29%) |
Mar 29, 2005 | 15.67 | 15.67 | 15.18 | 15.52 | 101,439 | -0.13(-0.85%) |
Mar 28, 2005 | 15.76 | 15.78 | 15.57 | 15.65 | 101,598 | -0.05(-0.34%) |
Mar 24, 2005 | 15.54 | 15.78 | 15.47 | 15.71 | 64,384 | +0.29(+1.90%) |
Mar 23, 2005 | 15.44 | 15.49 | 15.36 | 15.41 | 94,887 | -0.03(-0.17%) |
Mar 22, 2005 | 15.60 | 15.76 | 15.44 | 15.44 | 28,407 | -0.33(-2.11%) |
Mar 21, 2005 | 15.33 | 15.77 | 15.30 | 15.77 | 64,146 | +0.25(+1.60%) |
Mar 18, 2005 | 16.00 | 16.00 | 15.47 | 15.52 | 155,305 | -0.40(-2.51%) |
Mar 17, 2005 | 15.68 | 15.93 | 15.63 | 15.92 | 29,892 | +0.01(+0.08%) |
Mar 16, 2005 | 15.62 | 15.97 | 15.59 | 15.91 | 83,209 | +0.06(+0.39%) |
Mar 15, 2005 | 15.92 | 15.99 | 15.76 | 15.85 | 40,446 | +0.15(+0.93%) |
Mar 14, 2005 | 15.94 | 15.94 | 15.62 | 15.70 | 198,439 | +0.11(+0.68%) |
Mar 11, 2005 | 15.36 | 15.91 | 15.36 | 15.60 | 173,083 | +0.26(+1.68%) |
Mar 10, 2005 | 16.32 | 16.32 | 15.24 | 15.34 | 106,530 | -0.74(-4.59%) |
Mar 09, 2005 | 15.58 | 16.26 | 15.37 | 16.08 | 142,176 | +0.45(+2.90%) |
Mar 08, 2005 | 15.50 | 15.80 | 15.18 | 15.62 | 108,811 | -0.08(-0.54%) |
Mar 07, 2005 | 16.04 | 16.35 | 15.71 | 15.71 | 29,263 | -0.37(-2.32%) |
Mar 04, 2005 | 15.74 | 16.28 | 15.74 | 16.08 | 31,525 | +0.20(+1.23%) |
Mar 03, 2005 | 15.84 | 16.10 | 15.73 | 15.88 | 25,717 | -0.11(-0.67%) |
Mar 02, 2005 | 15.57 | 16.24 | 15.50 | 15.99 | 32,757 | +0.28(+1.78%) |
Mar 01, 2005 | 15.79 | 15.84 | 15.41 | 15.71 | 129,568 | -0.05(-0.31%) |
Feb 28, 2005 | 15.80 | 15.92 | 15.71 | 15.76 | 22,093 | -0.19(-1.17%) |
Feb 25, 2005 | 16.00 | 16.00 | 15.55 | 15.95 | 14,761 | +0.04(+0.28%) |
Feb 24, 2005 | 15.50 | 15.90 | 15.40 | 15.90 | 7,701 | +0.51(+3.32%) |
Feb 23, 2005 | 15.33 | 15.95 | 15.33 | 15.39 | 55,935 | +0.06(+0.38%) |
Feb 22, 2005 | 15.83 | 15.83 | 15.33 | 15.33 | 61,489 | -0.22(-1.40%) |
Feb 18, 2005 | 16.26 | 16.26 | 15.52 | 15.55 | 39,703 | -0.48(-2.97%) |
Feb 17, 2005 | 16.50 | 16.50 | 16.03 | 16.03 | 14,098 | -0.35(-2.14%) |
Feb 16, 2005 | 16.67 | 16.68 | 16.37 | 16.38 | 28,335 | -0.28(-1.65%) |
Feb 15, 2005 | 16.33 | 16.67 | 16.33 | 16.65 | 53,862 | +0.15(+0.89%) |
Feb 14, 2005 | 16.53 | 16.81 | 16.34 | 16.51 | 39,198 | +0.09(+0.54%) |
Feb 11, 2005 | 16.08 | 16.42 | 16.08 | 16.42 | 18,954 | +0.17(+1.07%) |
Feb 10, 2005 | 16.39 | 16.53 | 16.20 | 16.24 | 10,603 | -0.15(-0.89%) |
Feb 09, 2005 | 16.91 | 16.91 | 16.32 | 16.39 | 19,686 | -0.43(-2.54%) |
Feb 08, 2005 | 15.95 | 17.13 | 15.94 | 16.82 | 70,819 | +0.58(+3.56%) |
Feb 07, 2005 | 16.36 | 16.60 | 16.12 | 16.24 | 56,475 | +0.06(+0.38%) |
Feb 04, 2005 | 15.73 | 16.31 | 15.73 | 16.18 | 41,826 | +0.13(+0.80%) |
Feb 03, 2005 | 15.98 | 16.10 | 15.83 | 16.05 | 70,764 | +0.16(+1.01%) |
Feb 02, 2005 | 15.95 | 16.07 | 15.78 | 15.89 | 39,282 | -0.19(-1.16%) |
Feb 01, 2005 | 16.17 | 16.23 | 15.69 | 16.08 | 135,330 | -0.37(-2.24%) |
Jan 31, 2005 | 16.12 | 16.64 | 16.04 | 16.44 | 23,872 | +0.56(+3.50%) |
Jan 28, 2005 | 16.00 | 16.12 | 15.78 | 15.89 | 25,002 | -0.23(-1.41%) |
Jan 27, 2005 | 16.04 | 16.12 | 15.88 | 16.12 | 35,802 | -0.08(-0.52%) |
Jan 26, 2005 | 15.89 | 16.33 | 15.89 | 16.20 | 43,822 | +0.32(+2.04%) |
Jan 25, 2005 | 15.95 | 16.10 | 15.74 | 15.88 | 93,780 | -0.01(-0.06%) |
Jan 24, 2005 | 16.11 | 16.11 | 15.70 | 15.88 | 20,766 | +0.05(+0.34%) |
Jan 21, 2005 | 16.06 | 16.06 | 15.70 | 15.83 | 37,708 | +0.00(+0.03%) |
Jan 20, 2005 | 15.79 | 16.07 | 15.79 | 15.83 | 23,007 | -0.04(-0.25%) |
Jan 19, 2005 | 15.85 | 16.17 | 15.84 | 15.87 | 21,432 | -0.13(-0.83%) |
Jan 18, 2005 | 15.68 | 16.00 | 15.67 | 16.00 | 31,875 | +0.04(+0.28%) |
Jan 14, 2005 | 15.89 | 16.13 | 15.67 | 15.96 | 41,805 | +0.30(+1.90%) |
Jan 13, 2005 | 15.67 | 15.85 | 15.54 | 15.66 | 44,356 | -0.20(-1.26%) |
Jan 12, 2005 | 15.89 | 16.00 | 15.60 | 15.86 | 34,813 | -0.03(-0.17%) |
Jan 11, 2005 | 16.05 | 16.19 | 15.85 | 15.88 | 7,962 | -0.18(-1.13%) |
Jan 10, 2005 | 16.10 | 16.19 | 15.91 | 16.07 | 19,699 | -0.05(-0.33%) |
Jan 07, 2005 | 16.04 | 16.12 | 15.90 | 16.12 | 39,192 | -0.12(-0.77%) |
Jan 06, 2005 | 16.01 | 16.30 | 15.89 | 16.24 | 62,703 | +0.01(+0.08%) |
Jan 05, 2005 | 16.39 | 16.61 | 16.02 | 16.23 | 31,752 | -0.37(-2.25%) |
Jan 04, 2005 | 16.34 | 16.64 | 16.05 | 16.60 | 70,800 | +0.08(+0.51%) |
Jan 03, 2005 | 16.97 | 16.97 | 16.52 | 16.52 | 15,501 | -0.37(-2.18%) |
Dec 31, 2004 | 16.45 | 16.97 | 16.45 | 16.89 | 30,900 | +0.38(+2.29%) |
Dec 30, 2004 | 16.81 | 16.97 | 16.51 | 16.51 | 27,000 | -0.22(-1.33%) |
Dec 29, 2004 | 16.59 | 17.11 | 16.59 | 16.73 | 73,050 | -0.24(-1.41%) |
Dec 28, 2004 | 16.33 | 17.00 | 16.33 | 16.97 | 52,950 | +0.53(+3.22%) |
Dec 27, 2004 | 16.30 | 16.58 | 16.28 | 16.44 | 13,500 | +0.18(+1.12%) |
Dec 23, 2004 | 16.36 | 16.36 | 16.16 | 16.26 | 22,050 | +0.17(+1.08%) |
Dec 22, 2004 | 16.10 | 16.56 | 16.05 | 16.09 | 73,200 | -0.33(-2.03%) |
Dec 21, 2004 | 15.80 | 16.42 | 15.80 | 16.42 | 78,750 | +0.69(+4.41%) |
Dec 20, 2004 | 15.64 | 15.87 | 15.64 | 15.73 | 17,100 | -0.10(-0.65%) |
Dec 17, 2004 | 15.48 | 15.97 | 15.48 | 15.83 | 64,500 | +0.23(+1.45%) |
Dec 16, 2004 | 16.26 | 16.44 | 15.37 | 15.60 | 40,050 | -0.72(-4.38%) |
Dec 15, 2004 | 16.33 | 16.48 | 16.22 | 16.32 | 56,400 | -0.13(-0.81%) |
Dec 14, 2004 | 15.79 | 16.45 | 15.44 | 16.45 | 52,350 | +0.84(+5.35%) |
Dec 13, 2004 | 15.49 | 15.70 | 15.33 | 15.62 | 12,900 | +0.28(+1.86%) |
Dec 10, 2004 | 15.88 | 15.88 | 15.07 | 15.33 | 85,200 | -0.29(-1.88%) |
Dec 09, 2004 | 15.57 | 15.75 | 15.56 | 15.63 | 23,250 | -0.21(-1.32%) |
Dec 08, 2004 | 14.89 | 15.84 | 14.89 | 15.84 | 59,550 | +0.95(+6.36%) |
Dec 07, 2004 | 15.38 | 15.78 | 14.84 | 14.89 | 198,450 | -1.16(-7.20%) |
Dec 06, 2004 | 16.02 | 16.15 | 15.81 | 16.04 | 50,550 | -0.08(-0.47%) |
Dec 03, 2004 | 16.44 | 16.44 | 16.11 | 16.12 | 140,850 | -0.17(-1.04%) |
Dec 02, 2004 | 16.23 | 16.33 | 16.11 | 16.29 | 144,450 | +0.19(+1.16%) |
Dec 01, 2004 | 16.15 | 16.39 | 15.92 | 16.10 | 41,550 | -0.21(-1.28%) |
Nov 30, 2004 | 16.19 | 16.40 | 16.12 | 16.31 | 24,600 | +0.23(+1.41%) |
Nov 29, 2004 | 15.47 | 16.22 | 15.47 | 16.08 | 43,800 | +0.53(+3.43%) |
Nov 26, 2004 | 15.44 | 15.59 | 15.32 | 15.55 | 7,950 | +0.07(+0.46%) |
Nov 24, 2004 | 15.37 | 15.63 | 15.23 | 15.48 | 37,200 | +0.01(+0.09%) |
Nov 23, 2004 | 15.15 | 15.56 | 14.83 | 15.47 | 202,050 | +0.18(+1.16%) |
Nov 22, 2004 | 15.75 | 15.85 | 15.13 | 15.29 | 55,950 | -0.42(-2.69%) |
Nov 19, 2004 | 15.67 | 15.82 | 15.24 | 15.71 | 31,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.41 | 16.41 | 15.81 | 15.82 | 30,600 | -0.49(-3.02%) |
Nov 17, 2004 | 16.54 | 16.71 | 16.28 | 16.32 | 27,750 | -0.16(-1.00%) |
Nov 16, 2004 | 16.62 | 16.66 | 16.48 | 16.48 | 16,650 | -0.08(-0.51%) |
Nov 15, 2004 | 16.20 | 16.56 | 15.97 | 16.56 | 35,100 | +0.37(+2.28%) |
Nov 12, 2004 | 16.13 | 16.20 | 15.98 | 16.20 | 27,300 | +0.12(+0.75%) |
Nov 11, 2004 | 15.82 | 16.12 | 15.82 | 16.08 | 66,300 | +0.21(+1.34%) |
Nov 10, 2004 | 15.97 | 15.97 | 15.86 | 15.86 | 11,550 | -0.03(-0.20%) |
Nov 09, 2004 | 15.59 | 15.96 | 15.49 | 15.89 | 53,700 | +0.51(+3.32%) |
Nov 08, 2004 | 15.29 | 15.61 | 15.29 | 15.38 | 8,250 | -0.09(-0.57%) |
Nov 05, 2004 | 15.67 | 15.67 | 15.32 | 15.47 | 34,500 | -0.06(-0.37%) |
Nov 04, 2004 | 15.11 | 15.67 | 15.11 | 15.53 | 269,550 | +0.42(+2.76%) |
Nov 03, 2004 | 15.08 | 15.36 | 15.08 | 15.11 | 57,450 | -0.03(-0.18%) |
Nov 02, 2004 | 15.17 | 15.56 | 14.99 | 15.14 | 47,250 | +0.01(+0.06%) |
Nov 01, 2004 | 15.45 | 15.45 | 15.04 | 15.13 | 26,700 | -0.22(-1.42%) |
Oct 29, 2004 | 15.42 | 15.46 | 15.09 | 15.35 | 19,800 | -0.01(-0.09%) |
Oct 28, 2004 | 15.32 | 15.48 | 15.14 | 15.36 | 24,000 | +0.05(+0.35%) |
Oct 27, 2004 | 15.18 | 15.34 | 15.17 | 15.31 | 49,950 | +0.14(+0.94%) |
Oct 26, 2004 | 14.92 | 15.27 | 14.87 | 15.16 | 36,600 | +0.17(+1.13%) |
Oct 25, 2004 | 14.86 | 15.12 | 14.73 | 15.00 | 67,500 | -0.12(-0.82%) |
Oct 22, 2004 | 15.20 | 15.28 | 14.92 | 15.12 | 20,550 | +0.02(+0.12%) |
Oct 21, 2004 | 15.14 | 15.28 | 15.07 | 15.10 | 18,300 | -0.01(-0.06%) |
Oct 20, 2004 | 14.96 | 15.20 | 14.88 | 15.11 | 30,450 | +0.25(+1.67%) |
Oct 19, 2004 | 14.93 | 15.12 | 14.85 | 14.86 | 37,650 | -0.08(-0.54%) |
Oct 18, 2004 | 14.95 | 15.00 | 14.83 | 14.94 | 14,250 | -0.14(-0.91%) |
Oct 15, 2004 | 14.83 | 15.16 | 14.83 | 15.08 | 12,300 | +0.32(+2.20%) |
Oct 14, 2004 | 14.98 | 15.01 | 14.76 | 14.76 | 15,600 | -0.19(-1.25%) |
Oct 13, 2004 | 14.69 | 15.11 | 14.69 | 14.94 | 23,550 | +0.19(+1.27%) |
Oct 12, 2004 | 14.97 | 15.05 | 14.64 | 14.76 | 105,000 | -0.31(-2.07%) |
Oct 11, 2004 | 15.07 | 15.23 | 15.03 | 15.07 | 19,200 | -0.07(-0.47%) |
Oct 08, 2004 | 15.15 | 15.28 | 15.00 | 15.14 | 33,450 | +0.01(+0.09%) |
Oct 07, 2004 | 15.04 | 15.27 | 15.04 | 15.12 | 22,650 | -0.12(-0.79%) |
Oct 06, 2004 | 15.22 | 15.25 | 15.04 | 15.24 | 29,550 | +0.04(+0.29%) |
Oct 05, 2004 | 15.07 | 15.31 | 15.07 | 15.20 | 36,450 | +0.00(+0.03%) |
Oct 04, 2004 | 15.11 | 15.23 | 14.94 | 15.20 | 37,950 | +0.08(+0.56%) |
Oct 01, 2004 | 14.90 | 15.11 | 14.87 | 15.11 | 28,800 | +0.11(+0.74%) |
Sep 30, 2004 | 14.67 | 15.06 | 14.67 | 15.00 | 42,450 | +0.24(+1.66%) |
Sep 29, 2004 | 14.72 | 14.84 | 14.71 | 14.76 | 31,950 | +0.04(+0.30%) |
Sep 28, 2004 | 14.88 | 14.88 | 14.70 | 14.71 | 15,600 | +0.00(+0.00%) |
Sep 27, 2004 | 14.69 | 14.84 | 14.60 | 14.71 | 60,450 | -0.06(-0.42%) |
Sep 24, 2004 | 14.74 | 14.78 | 14.60 | 14.77 | 46,050 | +0.11(+0.73%) |
Sep 23, 2004 | 14.76 | 14.76 | 14.64 | 14.67 | 17,850 | +0.00(+0.00%) |
Sep 22, 2004 | 14.67 | 14.77 | 14.60 | 14.67 | 51,900 | -0.11(-0.72%) |
Sep 21, 2004 | 14.67 | 14.78 | 14.67 | 14.77 | 34,050 | +0.02(+0.12%) |
Sep 20, 2004 | 14.76 | 14.78 | 14.65 | 14.76 | 48,900 | +0.00(+0.00%) |
Sep 17, 2004 | 14.77 | 14.78 | 14.68 | 14.76 | 152,100 | +0.02(+0.12%) |
Sep 16, 2004 | 14.67 | 14.77 | 14.67 | 14.74 | 47,250 | +0.14(+0.97%) |
Sep 15, 2004 | 14.62 | 14.67 | 14.46 | 14.60 | 57,900 | +0.04(+0.28%) |
Sep 14, 2004 | 14.56 | 14.67 | 14.40 | 14.56 | 68,700 | -0.00(-0.00%) |
Sep 13, 2004 | 14.78 | 14.78 | 14.45 | 14.56 | 71,550 | -0.02(-0.15%) |
Sep 10, 2004 | 14.66 | 14.66 | 14.44 | 14.58 | 91,650 | +0.04(+0.28%) |
Sep 09, 2004 | 14.67 | 14.84 | 14.45 | 14.54 | 100,050 | +0.07(+0.49%) |
Sep 08, 2004 | 14.33 | 14.63 | 14.33 | 14.47 | 98,239 | +0.12(+0.81%) |
Sep 07, 2004 | 14.49 | 14.49 | 14.27 | 14.35 | 53,122 | -0.07(-0.49%) |
Sep 03, 2004 | 14.38 | 14.49 | 14.28 | 14.42 | 44,100 | +0.20(+1.41%) |
Sep 02, 2004 | 14.30 | 14.45 | 14.07 | 14.22 | 69,000 | -0.19(-1.30%) |
Sep 01, 2004 | 14.30 | 14.67 | 14.23 | 14.41 | 155,250 | +0.16(+1.09%) |
Aug 31, 2004 | 14.24 | 14.42 | 14.18 | 14.25 | 58,500 | +0.03(+0.22%) |
Aug 30, 2004 | 14.28 | 14.40 | 14.09 | 14.22 | 21,300 | -0.13(-0.88%) |
Aug 27, 2004 | 14.34 | 14.39 | 14.15 | 14.35 | 48,750 | +0.01(+0.07%) |
Aug 26, 2004 | 14.33 | 14.42 | 14.27 | 14.34 | 34,200 | -0.06(-0.43%) |
Aug 25, 2004 | 14.31 | 14.40 | 14.18 | 14.40 | 59,850 | +0.14(+0.97%) |
Aug 24, 2004 | 14.00 | 14.38 | 13.89 | 14.26 | 121,050 | +0.32(+2.26%) |
Aug 23, 2004 | 13.80 | 13.98 | 13.72 | 13.95 | 69,270 | +0.13(+0.93%) |
Aug 20, 2004 | 13.89 | 13.89 | 13.72 | 13.82 | 7,711 | +0.00(+0.00%) |
Aug 19, 2004 | 13.72 | 13.82 | 13.61 | 13.82 | 68,250 | +0.04(+0.29%) |
Aug 18, 2004 | 13.65 | 13.78 | 13.41 | 13.78 | 36,000 | +0.10(+0.71%) |
Aug 17, 2004 | 13.67 | 13.76 | 13.55 | 13.68 | 47,850 | +0.06(+0.42%) |
Aug 16, 2004 | 13.33 | 13.73 | 13.22 | 13.62 | 55,350 | +0.23(+1.73%) |
Aug 13, 2004 | 13.44 | 13.64 | 13.30 | 13.39 | 83,400 | +0.06(+0.47%) |
Aug 12, 2004 | 13.23 | 13.49 | 13.21 | 13.33 | 61,800 | -0.02(-0.17%) |
Aug 11, 2004 | 13.27 | 13.61 | 13.02 | 13.35 | 59,100 | +0.08(+0.57%) |
Aug 10, 2004 | 13.03 | 13.53 | 13.03 | 13.28 | 90,150 | +0.28(+2.12%) |
Aug 09, 2004 | 13.17 | 13.25 | 12.93 | 13.00 | 26,139 | -0.20(-1.52%) |
Aug 06, 2004 | 13.51 | 13.52 | 13.18 | 13.20 | 115,350 | -0.36(-2.69%) |
Aug 05, 2004 | 13.53 | 13.64 | 13.51 | 13.56 | 89,550 | -0.08(-0.55%) |
Aug 04, 2004 | 13.72 | 13.76 | 13.56 | 13.64 | 145,500 | -0.09(-0.65%) |
Aug 03, 2004 | 13.83 | 13.85 | 13.67 | 13.73 | 155,106 | +0.05(+0.39%) |