Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.23 | 24.23 | 23.80 | 24.23 | 967,454 | +0.77(+3.28%) |
Aug 30, 2005 | 23.19 | 23.48 | 23.16 | 23.46 | 655,372 | +0.04(+0.15%) |
Aug 29, 2005 | 23.51 | 23.61 | 23.37 | 23.42 | 449,153 | +0.08(+0.33%) |
Aug 26, 2005 | 23.67 | 23.68 | 23.26 | 23.34 | 220,905 | -0.30(-1.25%) |
Aug 25, 2005 | 23.76 | 23.76 | 23.60 | 23.64 | 410,602 | -0.25(-1.05%) |
Aug 24, 2005 | 23.61 | 23.97 | 23.61 | 23.89 | 520,136 | +0.43(+1.83%) |
Aug 23, 2005 | 23.67 | 23.71 | 23.39 | 23.46 | 545,225 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.05 | 23.75 | 23.84 | 567,255 | +0.16(+0.68%) |
Aug 19, 2005 | 23.52 | 23.80 | 23.51 | 23.68 | 661,491 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.31 | 23.15 | 23.23 | 790,608 | -0.32(-1.37%) |
Aug 17, 2005 | 23.72 | 23.91 | 23.45 | 23.55 | 772,862 | -0.42(-1.77%) |
Aug 16, 2005 | 24.04 | 24.06 | 23.87 | 23.97 | 645,581 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.34 | 24.40 | 195,204 | -0.16(-0.65%) |
Aug 12, 2005 | 24.57 | 24.63 | 24.48 | 24.57 | 211,114 | -0.03(-0.11%) |
Aug 11, 2005 | 24.57 | 24.67 | 24.52 | 24.59 | 632,731 | +0.26(+1.07%) |
Aug 10, 2005 | 24.28 | 24.38 | 24.23 | 24.33 | 676,789 | +0.34(+1.42%) |
Aug 09, 2005 | 24.02 | 24.06 | 23.94 | 23.99 | 433,855 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.95 | 23.77 | 23.77 | 499,331 | +0.33(+1.42%) |
Aug 05, 2005 | 23.56 | 23.58 | 23.37 | 23.44 | 851,188 | -0.25(-1.08%) |
Aug 04, 2005 | 23.73 | 23.86 | 23.65 | 23.70 | 624,776 | -0.20(-0.85%) |
Aug 03, 2005 | 23.95 | 24.06 | 23.87 | 23.90 | 830,383 | +0.17(+0.70%) |
Aug 02, 2005 | 23.55 | 23.74 | 23.52 | 23.73 | 767,966 | +0.52(+2.23%) |
Aug 01, 2005 | 23.31 | 23.33 | 23.07 | 23.21 | 507,286 | +0.11(+0.46%) |
Jul 29, 2005 | 23.37 | 23.39 | 23.08 | 23.11 | 689,028 | -0.27(-1.16%) |
Jul 28, 2005 | 23.22 | 23.41 | 23.15 | 23.38 | 632,119 | +0.33(+1.45%) |
Jul 27, 2005 | 22.94 | 23.07 | 22.87 | 23.05 | 425,288 | +0.19(+0.84%) |
Jul 26, 2005 | 22.82 | 22.94 | 22.79 | 22.85 | 435,079 | -0.15(-0.67%) |
Jul 25, 2005 | 22.94 | 23.09 | 22.92 | 23.01 | 460,168 | +0.28(+1.25%) |
Jul 22, 2005 | 22.50 | 22.73 | 22.47 | 22.72 | 584,389 | +0.17(+0.76%) |
Jul 21, 2005 | 22.67 | 22.74 | 22.45 | 22.55 | 1,388,459 | -0.25(-1.08%) |
Jul 20, 2005 | 22.66 | 22.85 | 22.45 | 22.80 | 1,062,915 | +0.01(+0.04%) |
Jul 19, 2005 | 22.51 | 22.80 | 22.47 | 22.79 | 832,831 | +0.27(+1.18%) |
Jul 18, 2005 | 22.54 | 22.58 | 22.41 | 22.52 | 534,211 | +0.14(+0.61%) |
Jul 15, 2005 | 22.30 | 22.50 | 22.29 | 22.39 | 594,791 | -0.24(-1.04%) |
Jul 14, 2005 | 22.90 | 22.94 | 22.60 | 22.62 | 1,546,948 | -0.06(-0.27%) |
Jul 13, 2005 | 22.76 | 22.82 | 22.68 | 22.68 | 577,046 | -0.02(-0.10%) |
Jul 12, 2005 | 22.55 | 22.79 | 22.55 | 22.71 | 493,824 | +0.19(+0.83%) |
Jul 11, 2005 | 22.41 | 22.63 | 22.39 | 22.52 | 876,277 | +0.24(+1.08%) |
Jul 08, 2005 | 22.23 | 22.49 | 22.22 | 22.28 | 1,337,057 | +0.38(+1.74%) |
Jul 07, 2005 | 21.53 | 21.93 | 21.53 | 21.90 | 767,355 | +0.18(+0.81%) |
Jul 06, 2005 | 21.79 | 21.90 | 21.70 | 21.72 | 1,173,061 | +0.31(+1.43%) |
Jul 05, 2005 | 21.22 | 21.42 | 21.21 | 21.42 | 1,173,061 | +0.45(+2.14%) |
Jul 01, 2005 | 21.03 | 21.05 | 20.87 | 20.97 | 665,775 | +0.02(+0.08%) |
Jun 30, 2005 | 20.99 | 21.12 | 20.89 | 20.95 | 433,855 | +0.02(+0.12%) |
Jun 29, 2005 | 20.89 | 21.00 | 20.87 | 20.93 | 330,439 | -0.17(-0.81%) |
Jun 28, 2005 | 21.13 | 21.23 | 21.10 | 21.10 | 685,356 | +0.06(+0.29%) |
Jun 27, 2005 | 20.90 | 21.05 | 20.90 | 21.04 | 756,952 | +0.04(+0.17%) |
Jun 24, 2005 | 21.18 | 21.20 | 20.92 | 21.00 | 588,672 | +0.04(+0.17%) |
Jun 23, 2005 | 20.93 | 21.21 | 20.90 | 20.96 | 936,246 | -0.06(-0.29%) |
Jun 22, 2005 | 21.02 | 21.11 | 20.92 | 21.02 | 390,408 | +0.02(+0.10%) |
Jun 21, 2005 | 21.04 | 21.13 | 20.95 | 21.00 | 707,998 | -0.20(-0.96%) |
Jun 20, 2005 | 21.26 | 21.26 | 21.09 | 21.21 | 648,029 | -0.89(-4.03%) |
Jun 17, 2005 | 22.02 | 22.18 | 21.93 | 22.10 | 1,102,690 | +0.33(+1.53%) |
Jun 16, 2005 | 21.60 | 21.78 | 21.51 | 21.76 | 1,038,438 | +0.15(+0.70%) |
Jun 15, 2005 | 21.54 | 21.64 | 21.52 | 21.61 | 463,227 | -0.05(-0.25%) |
Jun 14, 2005 | 21.59 | 21.70 | 21.58 | 21.66 | 373,274 | +0.03(+0.16%) |
Jun 13, 2005 | 21.40 | 21.68 | 21.33 | 21.63 | 673,118 | +0.25(+1.17%) |
Jun 10, 2005 | 21.50 | 21.51 | 21.25 | 21.38 | 520,136 | -0.17(-0.78%) |
Jun 09, 2005 | 21.33 | 21.57 | 21.25 | 21.55 | 386,125 | +0.23(+1.06%) |
Jun 08, 2005 | 21.60 | 21.64 | 21.28 | 21.32 | 517,689 | +0.00(+0.00%) |
Jun 07, 2005 | 21.43 | 21.48 | 21.32 | 21.32 | 498,107 | +0.03(+0.12%) |
Jun 06, 2005 | 21.39 | 21.43 | 21.24 | 21.30 | 472,406 | +0.17(+0.81%) |
Jun 03, 2005 | 21.19 | 21.28 | 21.07 | 21.13 | 587,448 | -0.23(-1.07%) |
Jun 02, 2005 | 21.25 | 21.44 | 21.23 | 21.35 | 271,695 | +0.19(+0.92%) |
Jun 01, 2005 | 20.97 | 21.21 | 20.97 | 21.16 | 474,854 | +0.20(+0.94%) |
May 31, 2005 | 20.92 | 21.04 | 20.90 | 20.96 | 1,109,421 | -0.52(-2.44%) |
May 27, 2005 | 21.31 | 21.49 | 21.21 | 21.49 | 444,870 | +0.11(+0.50%) |
May 26, 2005 | 21.43 | 21.45 | 21.31 | 21.38 | 340,230 | +0.14(+0.65%) |
May 25, 2005 | 21.29 | 21.34 | 21.20 | 21.24 | 577,046 | +0.19(+0.89%) |
May 24, 2005 | 21.01 | 21.10 | 20.96 | 21.06 | 758,788 | +0.14(+0.67%) |
May 23, 2005 | 20.77 | 20.94 | 20.77 | 20.92 | 663,939 | +0.16(+0.77%) |
May 20, 2005 | 20.80 | 20.82 | 20.66 | 20.76 | 587,448 | +0.07(+0.34%) |
May 19, 2005 | 20.57 | 20.75 | 20.56 | 20.69 | 1,059,243 | +0.17(+0.81%) |
May 18, 2005 | 20.40 | 20.56 | 20.38 | 20.52 | 763,683 | +0.46(+2.29%) |
May 17, 2005 | 20.04 | 20.12 | 19.95 | 20.06 | 459,556 | +0.02(+0.12%) |
May 16, 2005 | 19.94 | 20.05 | 19.86 | 20.04 | 799,787 | +0.01(+0.07%) |
May 13, 2005 | 20.07 | 20.19 | 19.91 | 20.02 | 1,361,535 | -0.23(-1.13%) |
May 12, 2005 | 20.60 | 20.62 | 20.25 | 20.25 | 1,088,004 | -0.28(-1.37%) |
May 11, 2005 | 20.59 | 20.68 | 20.41 | 20.53 | 411,214 | -0.05(-0.23%) |
May 10, 2005 | 20.64 | 20.73 | 20.53 | 20.58 | 343,902 | -0.22(-1.04%) |
May 09, 2005 | 20.64 | 20.80 | 20.57 | 20.80 | 389,184 | +0.04(+0.20%) |
May 06, 2005 | 20.72 | 20.87 | 20.70 | 20.75 | 526,868 | -0.13(-0.63%) |
May 05, 2005 | 20.88 | 20.93 | 20.71 | 20.88 | 418,557 | +0.17(+0.80%) |
May 04, 2005 | 20.58 | 20.74 | 20.52 | 20.72 | 474,242 | +0.25(+1.20%) |
May 03, 2005 | 20.67 | 20.68 | 20.43 | 20.47 | 727,579 | -0.24(-1.15%) |
May 02, 2005 | 20.49 | 20.71 | 20.44 | 20.71 | 514,017 | +0.21(+1.02%) |
Apr 29, 2005 | 20.62 | 20.68 | 20.46 | 20.50 | 498,719 | +0.17(+0.83%) |
Apr 28, 2005 | 20.36 | 20.49 | 20.32 | 20.33 | 464,451 | -0.18(-0.89%) |
Apr 27, 2005 | 20.79 | 20.82 | 20.49 | 20.52 | 696,371 | -0.22(-1.07%) |
Apr 26, 2005 | 20.84 | 20.90 | 20.74 | 20.74 | 637,626 | -0.23(-1.11%) |
Apr 25, 2005 | 20.89 | 21.01 | 20.79 | 20.97 | 1,083,720 | +0.10(+0.47%) |
Apr 22, 2005 | 20.90 | 20.99 | 20.75 | 20.88 | 676,789 | -0.02(-0.09%) |
Apr 21, 2005 | 20.79 | 20.92 | 20.70 | 20.89 | 1,582,440 | +0.49(+2.38%) |
Apr 20, 2005 | 20.54 | 20.63 | 20.38 | 20.41 | 387,349 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.65 | 20.52 | 20.65 | 837,114 | +0.10(+0.51%) |
Apr 18, 2005 | 20.55 | 20.57 | 20.43 | 20.54 | 391,020 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.01 | 20.61 | 20.64 | 771,026 | -0.44(-2.08%) |
Apr 14, 2005 | 21.16 | 21.23 | 21.00 | 21.08 | 450,377 | -0.10(-0.47%) |
Apr 13, 2005 | 21.38 | 21.40 | 21.18 | 21.18 | 651,701 | -0.35(-1.63%) |
Apr 12, 2005 | 21.66 | 21.67 | 21.43 | 21.53 | 790,608 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.71 | 21.50 | 21.64 | 540,330 | +0.13(+0.58%) |
Apr 08, 2005 | 21.49 | 21.67 | 21.41 | 21.51 | 353,081 | -0.27(-1.24%) |
Apr 07, 2005 | 21.64 | 21.95 | 21.61 | 21.78 | 761,235 | +0.37(+1.74%) |
Apr 06, 2005 | 21.23 | 21.45 | 21.23 | 21.41 | 492,600 | +0.09(+0.43%) |
Apr 05, 2005 | 21.22 | 21.40 | 21.22 | 21.32 | 793,667 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.41 | 21.24 | 21.38 | 794,891 | -0.13(-0.59%) |
Apr 01, 2005 | 21.54 | 21.59 | 21.27 | 21.50 | 610,090 | +0.23(+1.09%) |
Mar 31, 2005 | 21.37 | 21.42 | 21.22 | 21.27 | 416,721 | +0.11(+0.51%) |
Mar 30, 2005 | 21.13 | 21.20 | 20.98 | 21.16 | 789,384 | +0.28(+1.32%) |
Mar 29, 2005 | 20.96 | 21.04 | 20.83 | 20.89 | 613,761 | -0.01(-0.06%) |
Mar 28, 2005 | 20.94 | 20.96 | 20.81 | 20.90 | 413,661 | -0.07(-0.33%) |
Mar 24, 2005 | 20.96 | 21.08 | 20.89 | 20.97 | 530,539 | -0.05(-0.22%) |
Mar 23, 2005 | 21.11 | 21.14 | 20.95 | 21.01 | 901,366 | -0.18(-0.86%) |
Mar 22, 2005 | 21.47 | 21.71 | 21.20 | 21.20 | 880,561 | -0.52(-2.39%) |
Mar 21, 2005 | 21.76 | 21.78 | 21.60 | 21.72 | 491,988 | -0.28(-1.28%) |
Mar 18, 2005 | 21.83 | 22.03 | 21.77 | 22.00 | 455,272 | +0.28(+1.29%) |
Mar 17, 2005 | 21.69 | 21.81 | 21.63 | 21.72 | 958,887 | +0.15(+0.68%) |
Mar 16, 2005 | 21.69 | 21.72 | 21.57 | 21.57 | 556,240 | -0.01(-0.07%) |
Mar 15, 2005 | 21.80 | 21.82 | 21.58 | 21.58 | 400,199 | -0.17(-0.80%) |
Mar 14, 2005 | 21.80 | 21.80 | 21.66 | 21.76 | 659,656 | +0.04(+0.19%) |
Mar 11, 2005 | 21.72 | 21.83 | 21.63 | 21.72 | 488,316 | +0.00(+0.00%) |
Mar 10, 2005 | 21.85 | 21.85 | 21.63 | 21.72 | 772,250 | -0.09(-0.42%) |
Mar 09, 2005 | 22.09 | 22.15 | 21.81 | 21.81 | 820,592 | -0.35(-1.56%) |
Mar 08, 2005 | 21.94 | 22.21 | 21.93 | 22.16 | 603,970 | +0.10(+0.45%) |
Mar 07, 2005 | 22.02 | 22.09 | 21.90 | 22.06 | 794,279 | -0.12(-0.55%) |
Mar 04, 2005 | 22.06 | 22.32 | 22.05 | 22.18 | 1,356,639 | +0.44(+2.05%) |
Mar 03, 2005 | 21.87 | 21.89 | 21.64 | 21.73 | 2,359,586 | +0.11(+0.53%) |
Mar 02, 2005 | 21.26 | 21.64 | 21.26 | 21.62 | 859,143 | +0.31(+1.46%) |
Mar 01, 2005 | 21.53 | 21.56 | 21.27 | 21.31 | 1,009,677 | -0.10(-0.46%) |
Feb 28, 2005 | 21.13 | 21.54 | 21.12 | 21.41 | 1,349,296 | +0.51(+2.46%) |
Feb 25, 2005 | 20.70 | 20.93 | 20.64 | 20.89 | 2,810,575 | +0.19(+0.91%) |
Feb 24, 2005 | 20.72 | 20.72 | 20.53 | 20.71 | 632,119 | +0.07(+0.32%) |
Feb 23, 2005 | 20.48 | 20.66 | 20.46 | 20.64 | 414,885 | +0.04(+0.17%) |
Feb 22, 2005 | 20.73 | 20.76 | 20.60 | 20.60 | 502,391 | -0.30(-1.45%) |
Feb 18, 2005 | 20.77 | 20.92 | 20.77 | 20.91 | 488,928 | +0.25(+1.20%) |
Feb 17, 2005 | 20.77 | 20.80 | 20.64 | 20.66 | 649,253 | +0.12(+0.59%) |
Feb 16, 2005 | 20.39 | 20.59 | 20.32 | 20.54 | 700,043 | -0.02(-0.10%) |
Feb 15, 2005 | 20.42 | 20.56 | 20.39 | 20.56 | 520,748 | +0.25(+1.25%) |
Feb 14, 2005 | 20.29 | 20.38 | 20.21 | 20.30 | 390,408 | +0.10(+0.49%) |
Feb 11, 2005 | 20.12 | 20.24 | 20.10 | 20.21 | 930,739 | +0.10(+0.50%) |
Feb 10, 2005 | 19.97 | 20.14 | 19.94 | 20.11 | 785,100 | +0.28(+1.43%) |
Feb 09, 2005 | 19.82 | 19.89 | 19.76 | 19.82 | 570,314 | -0.15(-0.74%) |
Feb 08, 2005 | 19.88 | 19.98 | 19.80 | 19.97 | 493,212 | -0.19(-0.96%) |
Feb 07, 2005 | 20.28 | 20.33 | 20.05 | 20.16 | 755,116 | -0.13(-0.65%) |
Feb 04, 2005 | 20.16 | 20.30 | 20.16 | 20.30 | 372,662 | +0.37(+1.85%) |
Feb 03, 2005 | 19.73 | 19.93 | 19.72 | 19.93 | 447,317 | -0.01(-0.06%) |
Feb 02, 2005 | 19.93 | 19.95 | 19.86 | 19.94 | 999,886 | -0.07(-0.37%) |
Feb 01, 2005 | 19.84 | 20.01 | 19.81 | 20.01 | 598,463 | +0.04(+0.22%) |
Jan 31, 2005 | 19.83 | 19.98 | 19.75 | 19.97 | 520,136 | +0.13(+0.67%) |
Jan 28, 2005 | 19.86 | 19.87 | 19.70 | 19.84 | 271,695 | -0.04(-0.20%) |
Jan 27, 2005 | 19.81 | 19.92 | 19.73 | 19.88 | 343,290 | -0.10(-0.52%) |
Jan 26, 2005 | 19.89 | 19.98 | 19.79 | 19.98 | 469,347 | +0.20(+1.03%) |
Jan 25, 2005 | 19.84 | 19.86 | 19.74 | 19.78 | 604,582 | -0.12(-0.60%) |
Jan 24, 2005 | 19.99 | 20.01 | 19.88 | 19.89 | 356,752 | +0.22(+1.14%) |
Jan 21, 2005 | 19.63 | 19.78 | 19.60 | 19.67 | 402,035 | +0.22(+1.11%) |
Jan 20, 2005 | 19.52 | 19.56 | 19.45 | 19.45 | 421,004 | -0.21(-1.08%) |
Jan 19, 2005 | 19.75 | 19.76 | 19.63 | 19.67 | 473,018 | -0.12(-0.62%) |
Jan 18, 2005 | 19.65 | 19.84 | 19.61 | 19.79 | 490,764 | +0.09(+0.47%) |
Jan 14, 2005 | 19.69 | 19.76 | 19.66 | 19.70 | 294,336 | +0.08(+0.43%) |
Jan 13, 2005 | 19.57 | 19.75 | 19.55 | 19.61 | 283,933 | +0.04(+0.22%) |
Jan 12, 2005 | 19.43 | 19.57 | 19.38 | 19.57 | 670,058 | +0.20(+1.05%) |
Jan 11, 2005 | 19.48 | 19.50 | 19.35 | 19.37 | 332,887 | -0.14(-0.71%) |
Jan 10, 2005 | 19.57 | 19.66 | 19.50 | 19.50 | 337,171 | +0.01(+0.05%) |
Jan 07, 2005 | 19.75 | 19.76 | 19.41 | 19.49 | 845,069 | -0.26(-1.32%) |
Jan 06, 2005 | 19.62 | 19.85 | 19.57 | 19.75 | 633,955 | +0.01(+0.06%) |
Jan 05, 2005 | 19.79 | 19.87 | 19.74 | 19.74 | 340,230 | -0.04(-0.22%) |
Jan 04, 2005 | 19.91 | 19.98 | 19.79 | 19.79 | 468,123 | -0.27(-1.37%) |
Jan 03, 2005 | 20.26 | 20.26 | 20.06 | 20.06 | 384,289 | -0.50(-2.45%) |
Dec 31, 2004 | 20.70 | 20.70 | 20.53 | 20.56 | 312,694 | -0.10(-0.48%) |
Dec 30, 2004 | 20.52 | 20.68 | 20.46 | 20.66 | 293,112 | +0.09(+0.41%) |
Dec 29, 2004 | 20.50 | 20.59 | 20.45 | 20.58 | 260,068 | -0.03(-0.13%) |
Dec 28, 2004 | 20.53 | 20.64 | 20.53 | 20.61 | 250,277 | -0.02(-0.11%) |
Dec 27, 2004 | 20.60 | 20.75 | 20.58 | 20.63 | 367,767 | +0.12(+0.59%) |
Dec 23, 2004 | 20.46 | 20.59 | 20.45 | 20.51 | 277,814 | +0.16(+0.81%) |
Dec 22, 2004 | 20.28 | 20.36 | 20.24 | 20.34 | 629,671 | +0.15(+0.72%) |
Dec 21, 2004 | 20.21 | 20.23 | 20.05 | 20.20 | 263,740 | +0.10(+0.52%) |
Dec 20, 2004 | 20.05 | 20.13 | 20.01 | 20.09 | 420,393 | +0.50(+2.55%) |
Dec 17, 2004 | 19.56 | 19.68 | 19.54 | 19.59 | 297,395 | -0.10(-0.49%) |
Dec 16, 2004 | 19.75 | 19.79 | 19.60 | 19.69 | 285,769 | -0.18(-0.91%) |
Dec 15, 2004 | 19.76 | 19.92 | 19.76 | 19.87 | 427,124 | +0.02(+0.08%) |
Dec 14, 2004 | 19.77 | 19.87 | 19.70 | 19.86 | 249,053 | +0.10(+0.50%) |
Dec 13, 2004 | 19.65 | 19.76 | 19.62 | 19.76 | 283,933 | +0.13(+0.66%) |
Dec 10, 2004 | 19.52 | 19.69 | 19.52 | 19.63 | 225,800 | -0.14(-0.70%) |
Dec 09, 2004 | 19.54 | 19.77 | 19.46 | 19.77 | 427,736 | +0.12(+0.63%) |
Dec 08, 2004 | 19.39 | 19.65 | 19.36 | 19.64 | 497,495 | +0.03(+0.13%) |
Dec 07, 2004 | 19.95 | 19.99 | 19.59 | 19.62 | 728,803 | -0.35(-1.78%) |
Dec 06, 2004 | 19.85 | 20.09 | 19.83 | 19.97 | 290,052 | +0.15(+0.77%) |
Dec 03, 2004 | 19.67 | 19.83 | 19.67 | 19.82 | 775,921 | +0.11(+0.58%) |
Dec 02, 2004 | 19.92 | 19.92 | 19.67 | 19.70 | 556,240 | -0.34(-1.70%) |
Dec 01, 2004 | 20.23 | 20.26 | 20.03 | 20.04 | 340,230 | -0.10(-0.48%) |
Nov 30, 2004 | 20.18 | 20.25 | 20.01 | 20.14 | 253,337 | +0.04(+0.20%) |
Nov 29, 2004 | 20.22 | 20.24 | 20.04 | 20.10 | 248,441 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.34 | 20.07 | 20.23 | 161,548 | +0.36(+1.83%) |
Nov 24, 2004 | 19.81 | 19.87 | 19.70 | 19.86 | 301,679 | +0.25(+1.25%) |
Nov 23, 2004 | 19.57 | 19.64 | 19.53 | 19.62 | 460,780 | -0.07(-0.37%) |
Nov 22, 2004 | 19.53 | 19.70 | 19.53 | 19.69 | 572,150 | +0.08(+0.41%) |
Nov 19, 2004 | 19.68 | 19.72 | 19.57 | 19.61 | 457,108 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.56 | 19.37 | 19.41 | 264,963 | -0.13(-0.67%) |
Nov 17, 2004 | 19.41 | 19.57 | 19.38 | 19.54 | 647,417 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.30 | 19.19 | 19.20 | 366,543 | -0.22(-1.11%) |
Nov 15, 2004 | 19.60 | 19.60 | 19.38 | 19.41 | 314,529 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.71 | 19.38 | 19.66 | 544,002 | +0.00(+0.00%) |
Nov 11, 2004 | 19.52 | 19.67 | 19.47 | 19.66 | 288,217 | +0.30(+1.54%) |
Nov 10, 2004 | 19.23 | 19.39 | 19.17 | 19.36 | 814,473 | +0.04(+0.23%) |
Nov 09, 2004 | 19.38 | 19.43 | 19.25 | 19.32 | 231,307 | -0.06(-0.32%) |
Nov 08, 2004 | 19.38 | 19.46 | 19.33 | 19.38 | 599,075 | -0.17(-0.89%) |
Nov 05, 2004 | 19.36 | 19.56 | 19.35 | 19.55 | 576,434 | +0.01(+0.05%) |
Nov 04, 2004 | 19.37 | 19.54 | 19.32 | 19.54 | 517,077 | +0.39(+2.04%) |
Nov 03, 2004 | 19.09 | 19.15 | 18.98 | 19.15 | 514,629 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.75 | 18.54 | 18.59 | 198,263 | -0.12(-0.65%) |
Nov 01, 2004 | 18.75 | 18.81 | 18.61 | 18.71 | 427,124 | +0.01(+0.08%) |
Oct 29, 2004 | 18.57 | 18.71 | 18.57 | 18.70 | 225,800 | +0.09(+0.51%) |
Oct 28, 2004 | 18.57 | 18.82 | 18.55 | 18.61 | 378,782 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.67 | 858,531 | +0.15(+0.79%) |
Oct 26, 2004 | 18.43 | 18.52 | 18.36 | 18.52 | 457,720 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.59 | 18.43 | 18.52 | 128,504 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.71 | 18.64 | 18.65 | 344,514 | +0.06(+0.30%) |
Oct 21, 2004 | 18.54 | 18.67 | 18.52 | 18.60 | 181,741 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.50 | 18.33 | 18.49 | 127,892 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 660,879 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.27 | 310,246 | -0.20(-1.06%) |
Oct 15, 2004 | 18.37 | 18.49 | 18.28 | 18.47 | 357,364 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.27 | 18.16 | 18.21 | 428,960 | +0.14(+0.76%) |
Oct 13, 2004 | 18.06 | 18.13 | 17.94 | 18.08 | 526,256 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.41 | 18.46 | 380,005 | -0.33(-1.77%) |
Oct 11, 2004 | 18.85 | 18.86 | 18.72 | 18.79 | 250,889 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.96 | 18.79 | 18.85 | 579,493 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.87 | 18.69 | 18.79 | 533,599 | -0.02(-0.09%) |
Oct 06, 2004 | 18.73 | 18.86 | 18.65 | 18.81 | 531,151 | +0.03(+0.18%) |
Oct 05, 2004 | 18.66 | 18.84 | 18.66 | 18.78 | 311,470 | +0.21(+1.13%) |
Oct 04, 2004 | 18.68 | 18.68 | 18.52 | 18.57 | 463,227 | -0.19(-1.04%) |
Oct 01, 2004 | 18.66 | 18.80 | 18.66 | 18.76 | 985,812 | +0.41(+2.23%) |
Sep 30, 2004 | 18.37 | 18.40 | 18.30 | 18.35 | 912,381 | -0.16(-0.84%) |
Sep 29, 2004 | 18.53 | 18.62 | 18.41 | 18.51 | 323,708 | -0.21(-1.10%) |
Sep 28, 2004 | 18.69 | 18.83 | 18.65 | 18.71 | 1,135,734 | +0.22(+1.19%) |
Sep 27, 2004 | 18.39 | 18.50 | 18.39 | 18.49 | 429,571 | +0.35(+1.95%) |
Sep 24, 2004 | 18.20 | 18.24 | 18.10 | 18.14 | 435,079 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.15 | 17.98 | 18.01 | 701,878 | +0.03(+0.17%) |
Sep 22, 2004 | 17.99 | 18.02 | 17.91 | 17.98 | 346,350 | -0.11(-0.60%) |
Sep 21, 2004 | 17.94 | 18.11 | 17.88 | 18.08 | 828,547 | +0.57(+3.28%) |
Sep 20, 2004 | 17.51 | 17.54 | 17.48 | 17.51 | 244,158 | -0.07(-0.41%) |
Sep 17, 2004 | 17.54 | 17.59 | 17.50 | 17.58 | 189,085 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,350 | +0.02(+0.11%) |
Sep 15, 2004 | 17.48 | 17.48 | 17.33 | 17.39 | 340,842 | -0.17(-0.94%) |
Sep 14, 2004 | 17.51 | 17.60 | 17.50 | 17.55 | 171,951 | -0.05(-0.28%) |
Sep 13, 2004 | 17.44 | 17.64 | 17.43 | 17.60 | 227,636 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.65 | 17.53 | 17.54 | 299,231 | +0.02(+0.11%) |
Sep 09, 2004 | 17.33 | 17.52 | 17.30 | 17.52 | 275,366 | +0.16(+0.89%) |
Sep 08, 2004 | 17.08 | 17.42 | 17.08 | 17.36 | 283,933 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.38 | 17.20 | 17.38 | 293,724 | -0.02(-0.11%) |
Sep 03, 2004 | 17.34 | 17.40 | 17.30 | 17.40 | 327,992 | +0.07(+0.40%) |
Sep 02, 2004 | 17.19 | 17.35 | 17.19 | 17.33 | 229,472 | +0.29(+1.68%) |