Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.10 | 22.13 | 21.77 | 21.84 | 186,954 | -0.22(-1.01%) |
Jul 28, 2005 | 22.00 | 22.28 | 21.88 | 22.06 | 187,604 | +0.08(+0.35%) |
Jul 27, 2005 | 22.26 | 22.28 | 21.78 | 21.98 | 147,663 | -0.19(-0.87%) |
Jul 26, 2005 | 22.27 | 22.47 | 22.14 | 22.18 | 112,797 | -0.05(-0.21%) |
Jul 25, 2005 | 22.58 | 22.58 | 22.18 | 22.22 | 176,546 | -0.41(-1.80%) |
Jul 22, 2005 | 22.18 | 22.65 | 22.11 | 22.63 | 134,133 | +0.46(+2.08%) |
Jul 21, 2005 | 22.34 | 22.48 | 22.11 | 22.17 | 128,799 | -0.21(-0.93%) |
Jul 20, 2005 | 22.18 | 22.56 | 22.05 | 22.38 | 95,493 | +0.15(+0.66%) |
Jul 19, 2005 | 22.30 | 22.39 | 21.98 | 22.23 | 106,031 | -0.06(-0.28%) |
Jul 18, 2005 | 22.26 | 22.46 | 22.21 | 22.29 | 77,539 | -0.01(-0.03%) |
Jul 15, 2005 | 22.16 | 22.38 | 22.16 | 22.30 | 239,124 | +0.10(+0.45%) |
Jul 14, 2005 | 22.64 | 22.78 | 21.99 | 22.20 | 100,177 | -0.35(-1.57%) |
Jul 13, 2005 | 22.52 | 22.66 | 22.40 | 22.55 | 142,850 | +0.03(+0.14%) |
Jul 12, 2005 | 22.46 | 22.85 | 22.38 | 22.52 | 250,313 | +0.08(+0.38%) |
Jul 11, 2005 | 21.90 | 22.57 | 21.80 | 22.44 | 175,505 | +0.55(+2.49%) |
Jul 08, 2005 | 21.46 | 22.13 | 21.41 | 21.89 | 185,263 | +0.48(+2.23%) |
Jul 07, 2005 | 21.58 | 21.60 | 21.29 | 21.41 | 164,446 | -0.29(-1.35%) |
Jul 06, 2005 | 21.90 | 21.94 | 21.56 | 21.71 | 149,225 | -0.20(-0.91%) |
Jul 05, 2005 | 21.49 | 22.10 | 21.11 | 21.91 | 211,543 | +0.38(+1.79%) |
Jul 01, 2005 | 21.61 | 21.61 | 21.25 | 21.52 | 128,799 | -0.08(-0.36%) |
Jun 30, 2005 | 21.87 | 21.91 | 21.52 | 21.60 | 180,709 | -0.43(-1.95%) |
Jun 29, 2005 | 21.70 | 22.03 | 21.64 | 22.03 | 160,543 | +0.20(+0.92%) |
Jun 28, 2005 | 21.17 | 21.85 | 21.06 | 21.83 | 167,959 | +0.65(+3.09%) |
Jun 27, 2005 | 21.27 | 21.31 | 21.03 | 21.18 | 142,199 | -0.17(-0.79%) |
Jun 24, 2005 | 21.21 | 21.56 | 21.06 | 21.35 | 571,401 | -0.06(-0.29%) |
Jun 23, 2005 | 21.88 | 21.91 | 21.28 | 21.41 | 145,192 | -0.55(-2.49%) |
Jun 22, 2005 | 21.68 | 22.00 | 21.52 | 21.95 | 189,166 | +0.34(+1.56%) |
Jun 21, 2005 | 21.27 | 21.79 | 21.27 | 21.61 | 135,304 | +0.28(+1.30%) |
Jun 20, 2005 | 21.72 | 21.78 | 21.33 | 21.34 | 218,308 | -0.52(-2.39%) |
Jun 17, 2005 | 21.79 | 21.98 | 21.60 | 21.86 | 341,513 | -0.01(-0.04%) |
Jun 16, 2005 | 21.80 | 21.90 | 21.71 | 21.87 | 327,592 | +0.02(+0.07%) |
Jun 15, 2005 | 21.66 | 21.87 | 21.56 | 21.85 | 483,192 | +0.14(+0.64%) |
Jun 14, 2005 | 21.06 | 21.75 | 20.75 | 21.71 | 1,068,644 | -0.31(-1.40%) |
Jun 13, 2005 | 21.55 | 22.14 | 21.33 | 22.02 | 311,460 | +0.38(+1.78%) |
Jun 10, 2005 | 21.45 | 21.68 | 21.14 | 21.64 | 482,282 | +0.05(+0.21%) |
Jun 09, 2005 | 20.88 | 21.75 | 20.56 | 21.59 | 314,712 | +0.65(+3.12%) |
Jun 08, 2005 | 21.21 | 21.45 | 20.92 | 20.94 | 214,145 | -0.28(-1.30%) |
Jun 07, 2005 | 21.14 | 21.40 | 21.14 | 21.21 | 164,446 | +0.09(+0.44%) |
Jun 06, 2005 | 20.95 | 21.18 | 20.93 | 21.12 | 128,409 | +0.06(+0.29%) |
Jun 03, 2005 | 21.05 | 21.18 | 21.00 | 21.06 | 231,578 | -0.03(-0.15%) |
Jun 02, 2005 | 20.95 | 21.16 | 20.72 | 21.09 | 254,866 | +0.12(+0.55%) |
Jun 01, 2005 | 21.06 | 21.18 | 20.88 | 20.98 | 146,102 | -0.16(-0.76%) |
May 31, 2005 | 20.82 | 21.14 | 20.82 | 21.14 | 208,160 | +0.19(+0.92%) |
May 27, 2005 | 21.06 | 21.29 | 20.90 | 20.95 | 78,840 | -0.12(-0.55%) |
May 26, 2005 | 21.01 | 21.14 | 20.95 | 21.06 | 154,689 | +0.05(+0.26%) |
May 25, 2005 | 21.29 | 21.29 | 20.95 | 21.01 | 128,669 | -0.28(-1.34%) |
May 24, 2005 | 21.25 | 21.45 | 21.21 | 21.29 | 171,212 | -0.12(-0.54%) |
May 23, 2005 | 20.46 | 21.43 | 20.46 | 21.41 | 391,732 | +0.95(+4.62%) |
May 20, 2005 | 20.38 | 20.52 | 20.30 | 20.46 | 222,081 | +0.13(+0.64%) |
May 19, 2005 | 20.41 | 20.52 | 20.27 | 20.33 | 205,038 | -0.08(-0.38%) |
May 18, 2005 | 20.39 | 20.49 | 20.32 | 20.41 | 254,736 | +0.06(+0.30%) |
May 17, 2005 | 20.14 | 20.38 | 20.10 | 20.35 | 263,973 | +0.17(+0.84%) |
May 16, 2005 | 19.42 | 20.31 | 19.42 | 20.18 | 102,779 | +0.71(+3.63%) |
May 13, 2005 | 19.60 | 20.02 | 19.29 | 19.47 | 107,072 | -0.15(-0.74%) |
May 12, 2005 | 19.98 | 20.20 | 19.53 | 19.62 | 106,422 | -0.34(-1.69%) |
May 11, 2005 | 20.06 | 20.10 | 19.83 | 19.95 | 196,321 | -0.02(-0.12%) |
May 10, 2005 | 20.11 | 20.11 | 19.64 | 19.98 | 112,276 | -0.16(-0.80%) |
May 09, 2005 | 20.10 | 20.29 | 19.98 | 20.14 | 176,806 | +0.16(+0.81%) |
May 06, 2005 | 20.02 | 20.05 | 19.72 | 19.98 | 85,736 | +0.03(+0.15%) |
May 05, 2005 | 19.94 | 20.06 | 19.68 | 19.95 | 84,435 | -0.02(-0.12%) |
May 04, 2005 | 19.60 | 20.13 | 19.60 | 19.97 | 151,046 | +0.37(+1.88%) |
May 03, 2005 | 19.75 | 19.88 | 19.52 | 19.60 | 125,416 | -0.28(-1.39%) |
May 02, 2005 | 20.02 | 20.06 | 19.75 | 19.88 | 157,941 | -0.01(-0.04%) |
Apr 29, 2005 | 19.39 | 19.91 | 19.14 | 19.88 | 180,839 | +0.51(+2.62%) |
Apr 28, 2005 | 19.58 | 19.58 | 19.12 | 19.38 | 87,817 | -0.18(-0.94%) |
Apr 27, 2005 | 19.88 | 19.88 | 19.48 | 19.56 | 111,105 | -0.45(-2.23%) |
Apr 26, 2005 | 19.97 | 20.25 | 19.87 | 20.01 | 251,874 | +0.04(+0.19%) |
Apr 25, 2005 | 20.05 | 20.25 | 19.88 | 19.97 | 308,988 | -0.08(-0.42%) |
Apr 22, 2005 | 20.02 | 20.12 | 19.86 | 20.05 | 463,677 | +0.09(+0.46%) |
Apr 21, 2005 | 19.63 | 20.29 | 19.56 | 19.96 | 261,892 | +0.33(+1.68%) |
Apr 20, 2005 | 19.56 | 19.81 | 19.40 | 19.63 | 317,965 | +0.22(+1.15%) |
Apr 19, 2005 | 18.91 | 19.55 | 18.91 | 19.41 | 441,690 | +0.52(+2.73%) |
Apr 18, 2005 | 20.71 | 20.71 | 18.38 | 18.89 | 322,779 | +0.05(+0.29%) |
Apr 15, 2005 | 18.45 | 18.91 | 18.45 | 18.84 | 401,099 | -0.18(-0.97%) |
Apr 14, 2005 | 19.83 | 19.85 | 18.95 | 19.02 | 213,755 | -0.65(-3.32%) |
Apr 13, 2005 | 19.98 | 20.00 | 19.58 | 19.68 | 147,403 | -0.30(-1.50%) |
Apr 12, 2005 | 20.14 | 20.18 | 19.53 | 19.98 | 169,000 | -0.16(-0.80%) |
Apr 11, 2005 | 20.21 | 20.29 | 19.97 | 20.14 | 266,055 | -0.02(-0.08%) |
Apr 08, 2005 | 20.33 | 20.33 | 20.11 | 20.15 | 110,975 | -0.02(-0.11%) |
Apr 07, 2005 | 20.10 | 20.31 | 20.08 | 20.18 | 78,710 | +0.02(+0.08%) |
Apr 06, 2005 | 20.03 | 20.22 | 20.03 | 20.16 | 104,080 | +0.05(+0.27%) |
Apr 05, 2005 | 19.83 | 20.18 | 19.83 | 20.11 | 200,224 | +0.16(+0.81%) |
Apr 04, 2005 | 19.72 | 20.32 | 19.69 | 19.95 | 377,031 | +0.22(+1.13%) |
Apr 01, 2005 | 19.41 | 19.87 | 19.35 | 19.72 | 174,985 | +0.32(+1.62%) |
Mar 31, 2005 | 19.43 | 19.55 | 19.18 | 19.41 | 183,701 | -0.02(-0.12%) |
Mar 30, 2005 | 19.35 | 19.58 | 19.35 | 19.43 | 149,615 | +0.00(+0.00%) |
Mar 29, 2005 | 19.63 | 19.63 | 19.42 | 19.43 | 204,517 | -0.39(-1.98%) |
Mar 28, 2005 | 19.50 | 19.91 | 19.50 | 19.82 | 194,109 | +0.28(+1.42%) |
Mar 24, 2005 | 19.56 | 19.60 | 19.45 | 19.55 | 177,326 | +0.00(+0.00%) |
Mar 23, 2005 | 19.31 | 19.60 | 19.29 | 19.55 | 329,023 | +0.18(+0.91%) |
Mar 22, 2005 | 19.37 | 19.45 | 19.26 | 19.37 | 304,304 | +0.02(+0.08%) |
Mar 21, 2005 | 19.41 | 19.44 | 19.29 | 19.35 | 316,404 | -0.06(-0.32%) |
Mar 18, 2005 | 19.45 | 19.52 | 19.29 | 19.42 | 391,862 | -0.05(-0.28%) |
Mar 17, 2005 | 19.10 | 19.68 | 19.06 | 19.47 | 1,189,898 | +0.42(+2.22%) |
Mar 16, 2005 | 19.06 | 19.21 | 19.02 | 19.05 | 191,637 | -0.09(-0.48%) |
Mar 15, 2005 | 19.14 | 19.37 | 19.06 | 19.14 | 278,414 | -0.01(-0.04%) |
Mar 14, 2005 | 18.45 | 19.22 | 18.45 | 19.15 | 370,005 | +0.49(+2.64%) |
Mar 11, 2005 | 18.68 | 18.75 | 18.37 | 18.65 | 216,487 | +0.02(+0.08%) |
Mar 10, 2005 | 18.91 | 19.10 | 18.36 | 18.64 | 515,197 | +0.23(+1.25%) |
Mar 09, 2005 | 18.43 | 18.62 | 18.32 | 18.41 | 155,860 | -0.02(-0.12%) |
Mar 08, 2005 | 18.79 | 18.79 | 18.42 | 18.43 | 158,332 | -0.36(-1.92%) |
Mar 07, 2005 | 18.56 | 18.95 | 18.37 | 18.79 | 166,138 | +0.18(+0.99%) |
Mar 04, 2005 | 18.72 | 18.75 | 18.60 | 18.61 | 115,268 | -0.10(-0.53%) |
Mar 03, 2005 | 18.75 | 18.80 | 18.60 | 18.71 | 100,567 | -0.01(-0.04%) |
Mar 02, 2005 | 18.68 | 18.84 | 18.63 | 18.72 | 207,640 | -0.08(-0.41%) |
Mar 01, 2005 | 18.71 | 18.79 | 18.61 | 18.79 | 117,740 | +0.08(+0.45%) |
Feb 28, 2005 | 18.82 | 18.91 | 18.53 | 18.71 | 153,908 | -0.27(-1.42%) |
Feb 25, 2005 | 18.77 | 18.99 | 18.59 | 18.98 | 169,390 | +0.40(+2.15%) |
Feb 24, 2005 | 18.54 | 18.63 | 18.35 | 18.58 | 206,209 | +0.04(+0.21%) |
Feb 23, 2005 | 18.26 | 18.54 | 18.26 | 18.54 | 117,740 | +0.25(+1.34%) |
Feb 22, 2005 | 18.61 | 18.61 | 18.22 | 18.29 | 133,613 | -0.32(-1.69%) |
Feb 18, 2005 | 18.68 | 18.69 | 18.49 | 18.61 | 114,358 | +0.02(+0.12%) |
Feb 17, 2005 | 18.51 | 18.72 | 18.48 | 18.59 | 489,567 | +0.08(+0.41%) |
Feb 16, 2005 | 18.49 | 18.51 | 18.45 | 18.51 | 62,968 | +0.02(+0.12%) |
Feb 15, 2005 | 18.52 | 18.75 | 18.45 | 18.49 | 92,111 | -0.02(-0.12%) |
Feb 14, 2005 | 18.47 | 18.60 | 18.35 | 18.51 | 190,206 | +0.04(+0.21%) |
Feb 11, 2005 | 18.42 | 18.49 | 18.16 | 18.47 | 146,232 | +0.37(+2.04%) |
Feb 10, 2005 | 18.41 | 18.41 | 18.10 | 18.10 | 341,253 | -0.12(-0.63%) |
Feb 09, 2005 | 18.29 | 18.31 | 18.06 | 18.22 | 188,645 | -0.05(-0.25%) |
Feb 08, 2005 | 18.11 | 18.32 | 18.10 | 18.26 | 159,503 | +0.18(+0.98%) |
Feb 07, 2005 | 18.10 | 18.43 | 18.06 | 18.09 | 412,158 | -0.21(-1.13%) |
Feb 04, 2005 | 18.09 | 18.38 | 17.95 | 18.29 | 122,424 | +0.21(+1.15%) |
Feb 03, 2005 | 17.83 | 18.12 | 17.55 | 18.09 | 165,747 | +0.36(+2.04%) |
Feb 02, 2005 | 18.14 | 18.14 | 17.56 | 17.72 | 156,510 | -0.43(-2.37%) |
Feb 01, 2005 | 18.26 | 18.30 | 18.06 | 18.16 | 308,598 | -0.27(-1.46%) |
Jan 31, 2005 | 17.88 | 18.45 | 17.88 | 18.42 | 198,793 | +0.55(+3.05%) |
Jan 28, 2005 | 17.78 | 17.89 | 17.65 | 17.88 | 105,641 | +0.11(+0.61%) |
Jan 27, 2005 | 17.63 | 17.89 | 17.45 | 17.77 | 232,359 | +0.16(+0.92%) |
Jan 26, 2005 | 17.03 | 17.64 | 17.03 | 17.61 | 403,181 | +0.61(+3.57%) |
Jan 25, 2005 | 16.96 | 17.18 | 16.93 | 17.00 | 145,322 | +0.05(+0.32%) |
Jan 24, 2005 | 16.99 | 17.06 | 16.91 | 16.95 | 204,387 | +0.04(+0.23%) |
Jan 21, 2005 | 16.76 | 16.99 | 16.61 | 16.91 | 168,349 | +0.19(+1.15%) |
Jan 20, 2005 | 16.87 | 16.91 | 16.60 | 16.72 | 193,589 | -0.28(-1.63%) |
Jan 19, 2005 | 17.07 | 17.13 | 16.93 | 16.99 | 119,302 | -0.12(-0.67%) |
Jan 18, 2005 | 16.91 | 17.17 | 16.69 | 17.11 | 289,473 | +0.13(+0.77%) |
Jan 14, 2005 | 16.68 | 17.02 | 16.59 | 16.98 | 86,516 | +0.34(+2.03%) |
Jan 13, 2005 | 16.60 | 16.76 | 16.53 | 16.64 | 101,348 | -0.01(-0.05%) |
Jan 12, 2005 | 16.61 | 16.72 | 16.49 | 16.65 | 169,650 | -0.08(-0.46%) |
Jan 11, 2005 | 16.59 | 16.73 | 16.41 | 16.73 | 205,558 | +0.16(+0.97%) |
Jan 10, 2005 | 16.56 | 16.76 | 16.47 | 16.56 | 268,657 | -0.08(-0.46%) |
Jan 07, 2005 | 16.76 | 16.76 | 16.60 | 16.64 | 192,158 | -0.12(-0.69%) |
Jan 06, 2005 | 16.64 | 16.85 | 16.64 | 16.76 | 232,749 | +0.11(+0.65%) |
Jan 05, 2005 | 16.72 | 16.83 | 16.60 | 16.65 | 193,069 | -0.24(-1.41%) |
Jan 04, 2005 | 16.92 | 17.03 | 16.81 | 16.89 | 195,671 | -0.03(-0.18%) |
Jan 03, 2005 | 17.16 | 17.29 | 16.91 | 16.92 | 182,010 | -0.32(-1.83%) |
Dec 31, 2004 | 17.36 | 17.37 | 17.13 | 17.23 | 82,743 | -0.10(-0.58%) |
Dec 30, 2004 | 17.31 | 17.42 | 17.18 | 17.33 | 129,319 | +0.02(+0.13%) |
Dec 29, 2004 | 17.45 | 17.46 | 17.31 | 17.31 | 547,722 | -0.18(-1.01%) |
Dec 28, 2004 | 17.45 | 17.66 | 16.91 | 17.49 | 290,123 | -0.02(-0.13%) |
Dec 27, 2004 | 17.68 | 17.77 | 17.45 | 17.51 | 257,468 | -0.28(-1.56%) |
Dec 23, 2004 | 17.60 | 17.87 | 17.60 | 17.79 | 145,842 | +0.11(+0.61%) |
Dec 22, 2004 | 17.68 | 17.78 | 17.46 | 17.68 | 200,484 | -0.06(-0.35%) |
Dec 21, 2004 | 17.47 | 17.75 | 17.38 | 17.74 | 166,398 | +0.28(+1.58%) |
Dec 20, 2004 | 17.46 | 17.60 | 17.41 | 17.46 | 300,792 | +0.00(+0.00%) |
Dec 17, 2004 | 17.52 | 17.52 | 17.29 | 17.46 | 350,490 | -0.01(-0.04%) |
Dec 16, 2004 | 17.33 | 17.54 | 17.25 | 17.47 | 224,163 | -0.04(-0.22%) |
Dec 15, 2004 | 17.29 | 17.56 | 17.13 | 17.51 | 539,916 | +0.22(+1.24%) |
Dec 14, 2004 | 17.52 | 17.84 | 17.13 | 17.29 | 258,249 | -0.50(-2.81%) |
Dec 13, 2004 | 17.79 | 17.91 | 17.30 | 17.79 | 171,862 | +0.08(+0.43%) |
Dec 10, 2004 | 17.52 | 17.76 | 17.37 | 17.72 | 214,535 | +0.35(+1.99%) |
Dec 09, 2004 | 17.29 | 17.52 | 17.03 | 17.37 | 315,363 | +0.25(+1.44%) |
Dec 08, 2004 | 17.41 | 17.45 | 16.92 | 17.13 | 389,520 | -0.12(-0.67%) |
Dec 07, 2004 | 17.76 | 17.81 | 17.23 | 17.24 | 119,302 | -0.55(-3.11%) |
Dec 06, 2004 | 17.49 | 18.06 | 17.16 | 17.79 | 326,031 | +0.46(+2.66%) |
Dec 03, 2004 | 17.87 | 17.87 | 17.29 | 17.33 | 260,851 | -0.73(-4.04%) |
Dec 02, 2004 | 17.64 | 18.06 | 17.46 | 18.06 | 197,362 | +0.50(+2.84%) |
Dec 01, 2004 | 17.52 | 17.68 | 17.49 | 17.56 | 209,851 | +0.08(+0.44%) |
Nov 30, 2004 | 17.33 | 17.53 | 17.26 | 17.49 | 178,757 | +0.21(+1.20%) |
Nov 29, 2004 | 17.19 | 17.37 | 16.99 | 17.28 | 152,087 | +0.37(+2.18%) |
Nov 26, 2004 | 16.93 | 17.05 | 16.87 | 16.91 | 22,247 | +0.04(+0.23%) |
Nov 24, 2004 | 16.84 | 17.06 | 16.80 | 16.87 | 180,449 | +0.04(+0.23%) |
Nov 23, 2004 | 17.26 | 17.37 | 16.66 | 16.83 | 1,126,019 | -0.52(-3.01%) |
Nov 22, 2004 | 16.91 | 17.66 | 16.89 | 17.36 | 744,694 | +0.86(+5.22%) |
Nov 19, 2004 | 16.43 | 16.63 | 16.22 | 16.49 | 261,631 | +0.02(+0.09%) |
Nov 18, 2004 | 16.14 | 16.61 | 16.00 | 16.48 | 448,716 | +0.25(+1.52%) |
Nov 17, 2004 | 15.46 | 16.30 | 15.45 | 16.23 | 1,332,618 | +0.78(+5.02%) |
Nov 16, 2004 | 15.10 | 15.50 | 15.10 | 15.46 | 494,641 | +0.32(+2.08%) |
Nov 15, 2004 | 14.91 | 15.30 | 14.91 | 15.14 | 320,307 | +0.31(+2.07%) |
Nov 12, 2004 | 14.61 | 14.88 | 14.60 | 14.83 | 967,686 | +0.22(+1.53%) |
Nov 11, 2004 | 14.60 | 14.68 | 14.57 | 14.61 | 575,434 | +0.01(+0.05%) |
Nov 10, 2004 | 14.83 | 14.93 | 14.59 | 14.60 | 304,955 | -0.23(-1.55%) |
Nov 09, 2004 | 14.76 | 15.07 | 14.49 | 14.83 | 493,861 | +0.01(+0.05%) |
Nov 08, 2004 | 15.20 | 15.20 | 14.77 | 14.83 | 433,884 | -0.55(-3.55%) |
Nov 05, 2004 | 15.45 | 15.63 | 15.37 | 15.37 | 381,194 | -0.04(-0.25%) |
Nov 04, 2004 | 15.53 | 15.62 | 15.36 | 15.41 | 230,407 | -0.20(-1.28%) |
Nov 03, 2004 | 15.58 | 15.64 | 15.54 | 15.61 | 82,223 | +0.06(+0.40%) |
Nov 02, 2004 | 15.37 | 15.60 | 15.37 | 15.55 | 62,838 | +0.10(+0.65%) |
Nov 01, 2004 | 15.37 | 15.51 | 15.29 | 15.45 | 72,075 | +0.03(+0.20%) |
Oct 29, 2004 | 15.53 | 15.53 | 15.39 | 15.42 | 55,943 | -0.11(-0.69%) |
Oct 28, 2004 | 15.49 | 15.53 | 15.30 | 15.53 | 91,590 | +0.00(+0.00%) |
Oct 27, 2004 | 15.37 | 15.74 | 15.26 | 15.53 | 134,263 | -0.01(-0.05%) |
Oct 26, 2004 | 14.71 | 15.53 | 14.63 | 15.53 | 154,949 | +0.82(+5.59%) |
Oct 25, 2004 | 14.62 | 14.79 | 14.57 | 14.71 | 81,442 | +0.11(+0.74%) |
Oct 22, 2004 | 14.62 | 14.75 | 14.60 | 14.60 | 99,917 | -0.01(-0.05%) |
Oct 21, 2004 | 14.53 | 14.70 | 14.49 | 14.61 | 153,518 | +0.02(+0.16%) |
Oct 20, 2004 | 14.41 | 14.60 | 14.41 | 14.59 | 157,551 | +0.18(+1.23%) |
Oct 19, 2004 | 14.41 | 14.59 | 14.34 | 14.41 | 61,927 | -0.01(-0.05%) |
Oct 18, 2004 | 14.30 | 14.56 | 14.24 | 14.42 | 66,221 | +0.08(+0.54%) |
Oct 15, 2004 | 14.25 | 14.48 | 14.24 | 14.34 | 57,634 | +0.09(+0.65%) |
Oct 14, 2004 | 14.33 | 14.33 | 14.12 | 14.25 | 142,720 | +0.16(+1.15%) |
Oct 13, 2004 | 14.23 | 14.28 | 13.82 | 14.09 | 65,180 | -0.13(-0.92%) |
Oct 12, 2004 | 14.24 | 14.37 | 14.11 | 14.22 | 43,713 | -0.02(-0.16%) |
Oct 11, 2004 | 14.27 | 14.30 | 14.12 | 14.24 | 37,859 | +0.05(+0.32%) |
Oct 08, 2004 | 14.09 | 14.37 | 14.09 | 14.20 | 48,137 | +0.03(+0.22%) |
Oct 07, 2004 | 14.70 | 14.70 | 14.12 | 14.17 | 76,368 | -0.61(-4.11%) |
Oct 06, 2004 | 14.22 | 14.77 | 14.22 | 14.77 | 150,005 | +0.53(+3.72%) |
Oct 05, 2004 | 14.20 | 14.30 | 14.09 | 14.24 | 108,373 | +0.21(+1.48%) |
Oct 04, 2004 | 13.89 | 14.28 | 13.89 | 14.04 | 84,565 | +0.14(+1.00%) |
Oct 01, 2004 | 13.85 | 14.07 | 13.77 | 13.90 | 118,261 | +0.01(+0.06%) |
Sep 30, 2004 | 14.64 | 14.64 | 13.87 | 13.89 | 197,622 | -0.78(-5.29%) |
Sep 29, 2004 | 14.64 | 14.70 | 14.44 | 14.67 | 39,940 | +0.02(+0.16%) |
Sep 28, 2004 | 14.47 | 14.64 | 14.17 | 14.64 | 47,616 | +0.17(+1.17%) |
Sep 27, 2004 | 14.39 | 14.58 | 14.22 | 14.47 | 39,680 | +0.15(+1.02%) |
Sep 24, 2004 | 14.64 | 14.80 | 14.31 | 14.33 | 70,514 | -0.32(-2.15%) |
Sep 23, 2004 | 14.57 | 14.64 | 14.20 | 14.64 | 47,096 | +0.15(+1.06%) |
Sep 22, 2004 | 14.82 | 14.82 | 14.17 | 14.49 | 66,741 | -0.33(-2.23%) |
Sep 21, 2004 | 13.87 | 14.82 | 13.80 | 14.82 | 211,283 | +0.98(+7.05%) |
Sep 20, 2004 | 13.84 | 13.90 | 13.76 | 13.84 | 47,486 | +0.07(+0.50%) |
Sep 17, 2004 | 14.03 | 14.03 | 13.71 | 13.77 | 80,402 | -0.21(-1.48%) |
Sep 16, 2004 | 13.72 | 14.02 | 13.72 | 13.98 | 65,310 | +0.17(+1.22%) |
Sep 15, 2004 | 13.91 | 13.95 | 13.76 | 13.81 | 37,078 | -0.15(-1.05%) |
Sep 14, 2004 | 13.99 | 14.03 | 13.84 | 13.96 | 53,731 | -0.07(-0.49%) |
Sep 13, 2004 | 14.06 | 14.07 | 13.95 | 14.03 | 70,254 | -0.03(-0.22%) |
Sep 10, 2004 | 14.05 | 14.10 | 13.87 | 14.06 | 51,389 | -0.05(-0.33%) |
Sep 09, 2004 | 14.02 | 14.14 | 13.97 | 14.10 | 80,271 | +0.09(+0.66%) |
Sep 08, 2004 | 14.02 | 14.10 | 14.00 | 14.01 | 94,452 | -0.08(-0.60%) |
Sep 07, 2004 | 13.97 | 14.12 | 13.95 | 14.10 | 150,396 | +0.11(+0.77%) |
Sep 03, 2004 | 14.05 | 14.07 | 13.87 | 13.99 | 32,134 | -0.06(-0.44%) |
Sep 02, 2004 | 13.99 | 14.10 | 13.99 | 14.05 | 77,669 | +0.02(+0.16%) |
Sep 01, 2004 | 13.91 | 14.07 | 13.86 | 14.03 | 242,767 | +0.07(+0.50%) |
Aug 31, 2004 | 13.66 | 13.96 | 13.64 | 13.96 | 42,152 | +0.30(+2.19%) |
Aug 30, 2004 | 13.64 | 13.80 | 13.60 | 13.66 | 174,464 | -0.06(-0.45%) |
Aug 27, 2004 | 13.68 | 13.72 | 13.59 | 13.72 | 64,790 | +0.05(+0.34%) |
Aug 26, 2004 | 13.72 | 13.75 | 13.64 | 13.67 | 100,047 | -0.04(-0.28%) |
Aug 25, 2004 | 13.84 | 13.84 | 13.65 | 13.71 | 90,549 | -0.05(-0.39%) |
Aug 24, 2004 | 13.76 | 13.79 | 13.58 | 13.77 | 41,892 | +0.16(+1.19%) |
Aug 23, 2004 | 13.54 | 13.77 | 13.45 | 13.60 | 66,871 | +0.12(+0.91%) |
Aug 20, 2004 | 13.47 | 13.64 | 13.40 | 13.48 | 245,759 | +0.02(+0.11%) |
Aug 19, 2004 | 13.64 | 13.64 | 13.45 | 13.47 | 66,871 | -0.17(-1.24%) |
Aug 18, 2004 | 13.52 | 13.72 | 13.40 | 13.64 | 129,059 | +0.12(+0.85%) |
Aug 17, 2004 | 13.49 | 13.62 | 13.36 | 13.52 | 219,609 | -0.08(-0.62%) |
Aug 16, 2004 | 13.60 | 13.68 | 13.41 | 13.60 | 39,810 | +0.15(+1.14%) |
Aug 13, 2004 | 13.44 | 13.72 | 13.44 | 13.45 | 99,787 | -0.06(-0.46%) |
Aug 12, 2004 | 13.51 | 13.71 | 13.45 | 13.51 | 59,065 | +0.01(+0.06%) |
Aug 11, 2004 | 13.74 | 13.74 | 13.41 | 13.51 | 72,596 | -0.32(-2.28%) |
Aug 10, 2004 | 13.60 | 13.82 | 13.59 | 13.82 | 117,870 | +0.37(+2.74%) |
Aug 09, 2004 | 13.64 | 13.64 | 13.30 | 13.45 | 75,067 | -0.12(-0.85%) |
Aug 06, 2004 | 13.64 | 13.80 | 13.45 | 13.57 | 78,580 | -0.27(-1.94%) |
Aug 05, 2004 | 14.03 | 14.06 | 13.76 | 13.84 | 367,013 | -0.19(-1.37%) |
Aug 04, 2004 | 13.84 | 14.03 | 13.60 | 14.03 | 356,475 | +0.19(+1.39%) |
Aug 03, 2004 | 14.60 | 14.60 | 13.83 | 13.84 | 283,488 | -0.96(-6.49%) |