Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.76 | 27.95 | 26.63 | 27.91 | 3,662,664 | +1.32(+4.97%) |
Aug 30, 2005 | 26.58 | 26.98 | 26.49 | 26.58 | 2,944,668 | +0.16(+0.59%) |
Aug 29, 2005 | 26.92 | 27.22 | 26.15 | 26.43 | 3,042,821 | +0.39(+1.51%) |
Aug 26, 2005 | 26.67 | 26.86 | 26.03 | 26.03 | 1,741,880 | -0.59(-2.22%) |
Aug 25, 2005 | 26.37 | 26.73 | 26.36 | 26.63 | 2,098,469 | +0.07(+0.25%) |
Aug 24, 2005 | 25.97 | 26.72 | 25.66 | 26.56 | 3,047,240 | +0.66(+2.54%) |
Aug 23, 2005 | 25.53 | 25.97 | 25.53 | 25.90 | 2,357,070 | +0.39(+1.51%) |
Aug 22, 2005 | 26.11 | 26.20 | 25.16 | 25.52 | 2,098,448 | -0.34(-1.30%) |
Aug 19, 2005 | 25.75 | 26.15 | 25.53 | 25.85 | 1,607,510 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.46 | 24.77 | 25.21 | 2,472,858 | -0.30(-1.19%) |
Aug 17, 2005 | 25.96 | 26.55 | 25.39 | 25.51 | 3,514,378 | -0.45(-1.74%) |
Aug 16, 2005 | 26.55 | 26.70 | 25.78 | 25.96 | 2,381,913 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.57 | 1,764,499 | -0.39(-1.46%) |
Aug 12, 2005 | 27.48 | 27.70 | 26.77 | 26.96 | 1,745,149 | -0.41(-1.50%) |
Aug 11, 2005 | 27.42 | 27.88 | 27.19 | 27.37 | 2,978,663 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.62 | 27.36 | 3,276,369 | +0.26(+0.97%) |
Aug 09, 2005 | 27.02 | 27.12 | 26.67 | 27.09 | 2,211,732 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.70 | 26.97 | 2,648,950 | +0.47(+1.77%) |
Aug 05, 2005 | 26.97 | 27.15 | 26.01 | 26.50 | 2,828,850 | -0.41(-1.52%) |
Aug 04, 2005 | 27.09 | 27.41 | 26.88 | 26.91 | 2,479,171 | -0.17(-0.64%) |
Aug 03, 2005 | 27.33 | 27.47 | 26.90 | 27.09 | 3,825,771 | -0.14(-0.51%) |
Aug 02, 2005 | 27.07 | 27.29 | 26.82 | 27.22 | 3,399,517 | +0.23(+0.85%) |
Aug 01, 2005 | 27.23 | 27.25 | 26.90 | 26.99 | 3,397,890 | +0.05(+0.18%) |
Jul 29, 2005 | 26.77 | 27.01 | 26.76 | 26.95 | 2,466,476 | +0.41(+1.55%) |
Jul 28, 2005 | 27.09 | 27.09 | 25.94 | 26.54 | 2,670,619 | +0.16(+0.62%) |
Jul 27, 2005 | 26.20 | 26.38 | 25.64 | 26.37 | 2,764,599 | +0.26(+1.01%) |
Jul 26, 2005 | 25.88 | 26.19 | 25.57 | 26.11 | 1,921,085 | +0.02(+0.06%) |
Jul 25, 2005 | 25.80 | 26.17 | 25.53 | 26.09 | 2,965,145 | +0.34(+1.34%) |
Jul 22, 2005 | 24.84 | 25.75 | 24.80 | 25.75 | 3,668,610 | +1.21(+4.92%) |
Jul 21, 2005 | 24.87 | 25.04 | 24.40 | 24.54 | 1,825,492 | -0.32(-1.29%) |
Jul 20, 2005 | 24.93 | 25.05 | 24.55 | 24.86 | 1,698,577 | -0.16(-0.66%) |
Jul 19, 2005 | 24.21 | 25.03 | 24.09 | 25.02 | 1,805,785 | +0.98(+4.06%) |
Jul 18, 2005 | 24.14 | 24.21 | 23.81 | 24.05 | 1,866,124 | -0.21(-0.85%) |
Jul 15, 2005 | 24.37 | 24.74 | 24.20 | 24.25 | 3,313,568 | +0.01(+0.03%) |
Jul 14, 2005 | 25.22 | 25.35 | 24.01 | 24.25 | 3,202,352 | -0.76(-3.02%) |
Jul 13, 2005 | 25.50 | 25.50 | 24.86 | 25.00 | 3,204,586 | -0.38(-1.49%) |
Jul 12, 2005 | 24.81 | 25.52 | 24.63 | 25.38 | 3,543,803 | +0.76(+3.07%) |
Jul 11, 2005 | 24.08 | 24.63 | 23.88 | 24.62 | 3,356,864 | +0.65(+2.70%) |
Jul 08, 2005 | 24.19 | 24.46 | 23.77 | 23.97 | 3,356,116 | -0.08(-0.34%) |
Jul 07, 2005 | 23.70 | 24.18 | 23.56 | 24.06 | 2,214,180 | -0.09(-0.37%) |
Jul 06, 2005 | 24.52 | 24.62 | 23.82 | 24.15 | 2,377,441 | -0.25(-1.01%) |
Jul 05, 2005 | 23.65 | 24.42 | 23.31 | 24.39 | 2,749,285 | +0.93(+3.95%) |
Jul 01, 2005 | 22.86 | 23.47 | 22.81 | 23.47 | 1,609,851 | +0.62(+2.73%) |
Jun 30, 2005 | 22.93 | 23.19 | 22.66 | 22.84 | 2,719,149 | -0.02(-0.11%) |
Jun 29, 2005 | 22.78 | 23.04 | 22.33 | 22.87 | 4,268,400 | +0.17(+0.76%) |
Jun 28, 2005 | 23.13 | 23.15 | 22.65 | 22.69 | 4,794,774 | -0.41(-1.78%) |
Jun 27, 2005 | 22.84 | 23.43 | 22.83 | 23.10 | 3,034,922 | +0.39(+1.73%) |
Jun 24, 2005 | 23.38 | 23.61 | 22.64 | 22.71 | 2,912,211 | -0.47(-2.02%) |
Jun 23, 2005 | 23.06 | 23.54 | 22.84 | 23.18 | 3,779,928 | +0.11(+0.50%) |
Jun 22, 2005 | 23.06 | 23.34 | 22.83 | 23.06 | 3,713,496 | +0.01(+0.04%) |
Jun 21, 2005 | 23.43 | 23.49 | 22.92 | 23.05 | 2,497,753 | -0.55(-2.34%) |
Jun 20, 2005 | 23.85 | 24.07 | 23.37 | 23.61 | 3,598,811 | -0.12(-0.52%) |
Jun 17, 2005 | 23.66 | 23.88 | 23.23 | 23.73 | 4,672,335 | +0.04(+0.17%) |
Jun 16, 2005 | 23.71 | 23.76 | 23.47 | 23.69 | 4,228,868 | +0.00(+0.00%) |
Jun 15, 2005 | 23.20 | 23.80 | 23.00 | 23.69 | 3,287,751 | +0.62(+2.70%) |
Jun 14, 2005 | 23.43 | 23.66 | 22.82 | 23.06 | 4,588,014 | -0.36(-1.54%) |
Jun 13, 2005 | 23.01 | 23.50 | 22.98 | 23.42 | 2,393,452 | +0.08(+0.35%) |
Jun 10, 2005 | 23.60 | 23.72 | 22.96 | 23.34 | 4,550,892 | -0.16(-0.66%) |
Jun 09, 2005 | 23.14 | 23.55 | 22.92 | 23.50 | 4,072,307 | +0.66(+2.87%) |
Jun 08, 2005 | 22.23 | 23.19 | 22.17 | 22.84 | 4,357,809 | +0.63(+2.85%) |
Jun 07, 2005 | 22.57 | 22.80 | 22.11 | 22.21 | 3,099,371 | -0.21(-0.95%) |
Jun 06, 2005 | 22.78 | 22.86 | 22.21 | 22.42 | 3,309,497 | -0.11(-0.47%) |
Jun 03, 2005 | 22.00 | 22.78 | 22.00 | 22.53 | 3,843,085 | +0.49(+2.23%) |
Jun 02, 2005 | 21.95 | 22.11 | 21.52 | 22.04 | 2,894,714 | +0.08(+0.37%) |
Jun 01, 2005 | 21.72 | 22.30 | 21.71 | 21.96 | 3,493,796 | +0.25(+1.13%) |
May 31, 2005 | 21.25 | 21.75 | 20.85 | 21.71 | 6,365,698 | +0.49(+2.32%) |
May 27, 2005 | 20.72 | 21.31 | 20.69 | 21.22 | 2,407,865 | +0.59(+2.86%) |
May 26, 2005 | 20.90 | 20.93 | 20.50 | 20.63 | 3,884,089 | -0.07(-0.36%) |
May 25, 2005 | 20.26 | 20.90 | 19.90 | 20.70 | 4,145,443 | +0.49(+2.44%) |
May 24, 2005 | 20.11 | 20.41 | 20.03 | 20.21 | 3,414,767 | +0.13(+0.65%) |
May 23, 2005 | 19.80 | 20.17 | 19.51 | 20.08 | 3,903,080 | +0.27(+1.37%) |
May 20, 2005 | 19.99 | 20.26 | 19.74 | 19.80 | 2,587,466 | -0.23(-1.15%) |
May 19, 2005 | 19.67 | 20.43 | 19.67 | 20.03 | 2,822,596 | +0.30(+1.54%) |
May 18, 2005 | 20.39 | 20.50 | 19.59 | 19.73 | 3,519,060 | -0.44(-2.20%) |
May 17, 2005 | 19.53 | 20.31 | 19.51 | 20.17 | 2,508,932 | +0.58(+2.97%) |
May 16, 2005 | 19.70 | 19.70 | 19.25 | 19.59 | 4,644,776 | -0.34(-1.73%) |
May 13, 2005 | 20.52 | 20.56 | 19.73 | 19.94 | 4,103,501 | -0.47(-2.29%) |
May 12, 2005 | 21.82 | 21.90 | 19.98 | 20.40 | 6,544,567 | -1.54(-7.03%) |
May 11, 2005 | 21.60 | 22.01 | 21.34 | 21.95 | 3,703,251 | +0.21(+0.94%) |
May 10, 2005 | 21.85 | 22.28 | 21.57 | 21.74 | 5,657,316 | -0.07(-0.34%) |
May 09, 2005 | 21.25 | 21.91 | 21.24 | 21.82 | 3,018,332 | +0.53(+2.51%) |
May 06, 2005 | 21.27 | 21.41 | 21.12 | 21.28 | 2,384,090 | +0.21(+1.01%) |
May 05, 2005 | 21.07 | 21.32 | 20.72 | 21.07 | 2,682,292 | +0.11(+0.55%) |
May 04, 2005 | 20.54 | 20.95 | 20.25 | 20.95 | 5,003,178 | +0.59(+2.90%) |
May 03, 2005 | 20.52 | 20.62 | 20.11 | 20.36 | 3,767,377 | -0.22(-1.08%) |
May 02, 2005 | 19.64 | 20.64 | 19.39 | 20.58 | 4,020,867 | +0.91(+4.63%) |
Apr 29, 2005 | 19.75 | 20.24 | 19.38 | 19.67 | 2,628,251 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.43 | 19.19 | 19.49 | 4,382,880 | -0.72(-3.57%) |
Apr 27, 2005 | 21.40 | 21.40 | 20.13 | 20.22 | 3,762,461 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.48 | 20.83 | 20.95 | 3,026,549 | -0.58(-2.71%) |
Apr 25, 2005 | 21.48 | 21.66 | 21.26 | 21.54 | 2,835,729 | +0.49(+2.34%) |
Apr 22, 2005 | 20.97 | 21.50 | 20.74 | 21.04 | 3,512,573 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.92 | 20.74 | 1,973,695 | +0.75(+3.74%) |
Apr 20, 2005 | 20.26 | 20.60 | 19.91 | 19.99 | 2,258,764 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.35 | 19.75 | 20.15 | 3,192,569 | +0.69(+3.54%) |
Apr 18, 2005 | 18.80 | 19.58 | 18.37 | 19.46 | 4,477,278 | +0.56(+2.95%) |
Apr 15, 2005 | 19.85 | 20.13 | 18.76 | 18.90 | 4,555,874 | -0.91(-4.60%) |
Apr 14, 2005 | 19.74 | 20.29 | 19.49 | 19.81 | 3,930,337 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,101 | -0.69(-3.40%) |
Apr 12, 2005 | 20.97 | 20.99 | 20.12 | 20.27 | 2,694,809 | -0.73(-3.48%) |
Apr 11, 2005 | 20.88 | 21.13 | 20.28 | 21.00 | 2,448,188 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.72 | 20.83 | 20.87 | 1,930,668 | -0.68(-3.16%) |
Apr 07, 2005 | 21.96 | 22.40 | 21.22 | 21.55 | 5,323,079 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,650,748 | +0.70(+3.32%) |
Apr 05, 2005 | 21.31 | 21.38 | 20.79 | 21.00 | 2,062,277 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.67 | 20.91 | 21.30 | 4,022,364 | +0.11(+0.54%) |
Apr 01, 2005 | 20.72 | 21.35 | 20.45 | 21.18 | 3,744,392 | +0.65(+3.16%) |
Mar 31, 2005 | 20.14 | 20.90 | 20.11 | 20.54 | 3,585,475 | +0.57(+2.88%) |
Mar 30, 2005 | 19.74 | 20.09 | 19.16 | 19.96 | 4,040,190 | +0.23(+1.17%) |
Mar 29, 2005 | 20.59 | 20.94 | 19.71 | 19.73 | 4,566,445 | -0.85(-4.15%) |
Mar 28, 2005 | 20.52 | 20.80 | 20.25 | 20.58 | 3,576,487 | -0.05(-0.24%) |
Mar 24, 2005 | 20.53 | 20.93 | 20.41 | 20.63 | 2,598,700 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.11 | 20.21 | 20.37 | 4,822,127 | -0.89(-4.17%) |
Mar 22, 2005 | 21.22 | 21.88 | 21.11 | 21.26 | 4,912,336 | +0.13(+0.62%) |
Mar 21, 2005 | 21.30 | 21.42 | 20.67 | 21.13 | 3,427,993 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.90 | 20.48 | 20.85 | 3,272,346 | +0.29(+1.40%) |
Mar 17, 2005 | 20.75 | 20.94 | 20.33 | 20.56 | 3,340,604 | -0.06(-0.28%) |
Mar 16, 2005 | 20.36 | 20.88 | 20.19 | 20.62 | 4,183,358 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.13 | 20.48 | 20.51 | 4,274,995 | -0.07(-0.32%) |
Mar 14, 2005 | 20.52 | 20.72 | 20.03 | 20.58 | 1,664,763 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.81 | 19.99 | 20.41 | 3,607,360 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.57 | 19.40 | 20.06 | 4,068,130 | -0.50(-2.44%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.56 | 5,038,384 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.61 | 20.65 | 20.85 | 3,946,411 | -0.43(-2.04%) |
Mar 07, 2005 | 21.50 | 21.50 | 20.90 | 21.28 | 3,069,930 | -0.02(-0.08%) |
Mar 04, 2005 | 20.88 | 21.37 | 20.58 | 21.30 | 3,047,691 | +0.61(+2.94%) |
Mar 03, 2005 | 20.07 | 20.69 | 20.07 | 20.69 | 3,610,231 | +0.76(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.75 | 19.94 | 4,873,923 | -0.01(-0.04%) |
Mar 01, 2005 | 20.59 | 20.65 | 19.78 | 19.94 | 3,488,109 | -0.57(-2.80%) |
Feb 28, 2005 | 21.16 | 21.20 | 19.70 | 20.52 | 4,823,527 | -0.21(-1.03%) |
Feb 25, 2005 | 20.40 | 21.08 | 20.31 | 20.73 | 3,906,531 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.53 | 19.83 | 20.48 | 3,759,386 | +0.50(+2.51%) |
Feb 23, 2005 | 19.60 | 20.02 | 19.50 | 19.98 | 3,907,839 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.42 | 19.53 | 6,040,713 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.85 | 18.77 | 19.74 | 8,200,065 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.03 | 18.22 | 18.55 | 7,164,614 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.05 | 18.57 | 3,947,420 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.41 | 17.91 | 18.12 | 3,064,388 | +0.11(+0.59%) |
Feb 14, 2005 | 18.09 | 18.31 | 17.71 | 18.02 | 4,445,930 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.14 | 17.27 | 18.00 | 5,342,710 | +0.71(+4.08%) |
Feb 10, 2005 | 16.78 | 17.32 | 16.61 | 17.29 | 4,463,936 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.96 | 16.45 | 16.60 | 2,119,454 | -0.02(-0.15%) |
Feb 08, 2005 | 16.36 | 16.78 | 16.12 | 16.63 | 2,735,754 | +0.22(+1.35%) |
Feb 07, 2005 | 16.87 | 16.91 | 16.19 | 16.41 | 2,301,783 | -0.35(-2.11%) |
Feb 04, 2005 | 16.95 | 17.04 | 16.68 | 16.76 | 2,685,186 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.51 | 16.88 | 2,784,814 | +0.16(+0.98%) |
Feb 02, 2005 | 16.19 | 16.75 | 16.08 | 16.72 | 2,643,032 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.19 | 2,028,490 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,056,966 | +0.22(+1.41%) |
Jan 28, 2005 | 16.00 | 16.00 | 15.64 | 15.74 | 1,395,173 | -0.30(-1.89%) |
Jan 27, 2005 | 15.68 | 16.13 | 15.64 | 16.05 | 2,459,548 | +0.29(+1.82%) |
Jan 26, 2005 | 15.27 | 15.83 | 15.22 | 15.76 | 3,941,683 | +0.29(+1.86%) |
Jan 25, 2005 | 15.50 | 15.80 | 15.14 | 15.47 | 2,777,270 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,419,634 | -0.08(-0.53%) |
Jan 21, 2005 | 15.64 | 16.10 | 15.58 | 15.59 | 2,292,991 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.82 | 15.22 | 15.53 | 2,474,834 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.85 | 15.41 | 15.54 | 3,521,631 | +0.15(+0.96%) |
Jan 18, 2005 | 15.58 | 15.60 | 15.18 | 15.39 | 2,574,793 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.22 | 14.88 | 15.20 | 2,235,388 | +0.07(+0.43%) |
Jan 13, 2005 | 14.93 | 15.36 | 14.87 | 15.13 | 3,832,129 | +0.29(+1.94%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.85 | 3,756,453 | +0.11(+0.72%) |
Jan 11, 2005 | 14.85 | 14.89 | 14.59 | 14.74 | 1,819,498 | -0.03(-0.22%) |
Jan 10, 2005 | 14.61 | 15.00 | 14.53 | 14.77 | 2,552,934 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.08 | 14.43 | 4,929,833 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.26 | 14.80 | 5,477,327 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.09 | 14.77 | 14.79 | 2,910,315 | -0.08(-0.55%) |
Jan 04, 2005 | 15.08 | 15.31 | 14.82 | 14.87 | 4,162,776 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.98 | 15.07 | 5,514,701 | -0.89(-5.60%) |
Dec 31, 2004 | 16.05 | 16.16 | 15.93 | 15.96 | 932,064 | +0.02(+0.10%) |
Dec 30, 2004 | 16.17 | 16.18 | 15.86 | 15.95 | 780,253 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.90 | 16.13 | 1,509,456 | +0.21(+1.29%) |
Dec 28, 2004 | 15.76 | 16.08 | 15.76 | 15.92 | 2,058,826 | +0.19(+1.20%) |
Dec 27, 2004 | 16.17 | 16.23 | 15.62 | 15.73 | 1,958,797 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,084 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.46 | 15.68 | 16.09 | 2,432,018 | -0.29(-1.75%) |
Dec 21, 2004 | 16.17 | 16.39 | 16.05 | 16.37 | 1,972,443 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.08 | 3,575,106 | +0.35(+2.24%) |
Dec 17, 2004 | 16.05 | 16.44 | 15.73 | 15.73 | 12,227,223 | -0.09(-0.57%) |
Dec 16, 2004 | 15.95 | 16.08 | 15.66 | 15.82 | 3,593,260 | -0.11(-0.72%) |
Dec 15, 2004 | 15.67 | 15.94 | 15.50 | 15.93 | 2,389,861 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.30 | 15.57 | 1,795,168 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.30 | 2,850,655 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.64 | 15.11 | 15.35 | 2,264,368 | -0.11(-0.74%) |
Dec 09, 2004 | 15.18 | 15.55 | 15.10 | 15.46 | 2,163,729 | +0.34(+2.28%) |
Dec 08, 2004 | 14.86 | 15.31 | 14.69 | 15.12 | 2,277,526 | +0.17(+1.15%) |
Dec 07, 2004 | 15.35 | 15.42 | 14.90 | 14.95 | 2,243,655 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.44 | 2,596,499 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.03 | 15.42 | 1,551,978 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.76 | 15.37 | 4,887,794 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.46 | 15.58 | 15.76 | 3,730,085 | -0.66(-4.04%) |
Nov 30, 2004 | 16.42 | 16.66 | 16.31 | 16.42 | 2,117,674 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.78 | 15.95 | 16.46 | 2,624,644 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.69 | 16.44 | 16.59 | 1,241,656 | +0.10(+0.60%) |
Nov 24, 2004 | 16.42 | 16.50 | 16.10 | 16.49 | 2,886,353 | +0.10(+0.60%) |
Nov 23, 2004 | 16.18 | 16.47 | 16.13 | 16.39 | 3,598,134 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,076,980 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,640,096 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,048,449 | +0.66(+4.26%) |
Nov 17, 2004 | 14.90 | 15.41 | 14.86 | 15.40 | 2,981,387 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.22 | 14.90 | 15.05 | 1,830,014 | +0.06(+0.38%) |
Nov 15, 2004 | 15.49 | 15.58 | 14.82 | 15.00 | 4,156,885 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.82 | 1,848,289 | +0.33(+2.12%) |
Nov 11, 2004 | 15.53 | 15.56 | 15.17 | 15.49 | 1,811,494 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 15.00 | 15.41 | 2,200,890 | +0.23(+1.51%) |
Nov 09, 2004 | 15.04 | 15.26 | 14.81 | 15.18 | 2,527,173 | +0.06(+0.38%) |
Nov 08, 2004 | 15.72 | 15.78 | 15.08 | 15.13 | 3,326,312 | -0.65(-4.11%) |
Nov 05, 2004 | 16.05 | 16.06 | 15.63 | 15.78 | 2,702,864 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.13 | 15.68 | 15.68 | 3,042,672 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,537,945 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.31 | 15.45 | 2,480,266 | -0.24(-1.52%) |
Nov 01, 2004 | 16.00 | 16.10 | 15.59 | 15.69 | 2,497,201 | -0.09(-0.57%) |
Oct 29, 2004 | 15.71 | 15.87 | 15.36 | 15.78 | 2,259,738 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,354,335 | -0.43(-2.67%) |
Oct 27, 2004 | 16.42 | 16.70 | 15.76 | 15.99 | 3,705,839 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,231 | +0.39(+2.46%) |
Oct 25, 2004 | 16.08 | 16.19 | 15.73 | 15.98 | 1,158,562 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.42 | 15.97 | 16.14 | 1,539,307 | -0.18(-1.11%) |
Oct 21, 2004 | 16.14 | 16.41 | 15.97 | 16.32 | 1,505,436 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,287,761 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.68 | 15.30 | 15.42 | 2,029,219 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.04 | 15.39 | 15.54 | 2,837,496 | +0.01(+0.05%) |
Oct 15, 2004 | 15.67 | 15.80 | 15.39 | 15.53 | 1,823,069 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.76 | 15.11 | 15.52 | 2,947,638 | +0.34(+2.27%) |
Oct 13, 2004 | 15.54 | 15.54 | 14.65 | 15.18 | 5,442,403 | -0.38(-2.43%) |
Oct 12, 2004 | 16.04 | 16.27 | 15.53 | 15.55 | 2,713,221 | -0.53(-3.32%) |
Oct 11, 2004 | 16.55 | 16.62 | 16.00 | 16.09 | 2,105,369 | -0.30(-1.80%) |
Oct 08, 2004 | 16.31 | 16.51 | 16.05 | 16.38 | 2,818,246 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.17 | 16.26 | 2,887,937 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.81 | 16.47 | 4,348,902 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 16.00 | 15.80 | 15.84 | 2,441,399 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.09 | 15.73 | 15.85 | 1,982,433 | -0.17(-1.08%) |
Oct 01, 2004 | 15.78 | 16.13 | 15.55 | 16.02 | 2,544,353 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,182 | +0.05(+0.32%) |
Sep 29, 2004 | 15.91 | 15.96 | 15.40 | 15.60 | 2,348,680 | -0.27(-1.71%) |
Sep 28, 2004 | 15.86 | 15.96 | 15.60 | 15.87 | 1,713,901 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,747,680 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.32 | 15.62 | 16.08 | 2,671,065 | +0.41(+2.62%) |
Sep 23, 2004 | 15.68 | 15.83 | 15.45 | 15.67 | 1,590,966 | -0.04(-0.26%) |
Sep 22, 2004 | 15.76 | 15.85 | 15.55 | 15.71 | 2,372,560 | -0.07(-0.42%) |
Sep 21, 2004 | 15.58 | 15.79 | 15.41 | 15.78 | 2,114,872 | +0.24(+1.53%) |
Sep 20, 2004 | 15.59 | 15.86 | 15.50 | 15.54 | 2,185,173 | -0.02(-0.11%) |
Sep 17, 2004 | 15.45 | 15.60 | 15.39 | 15.55 | 2,479,169 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.45 | 15.05 | 15.35 | 2,801,919 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.23 | 2,835,912 | +0.16(+1.09%) |
Sep 14, 2004 | 14.86 | 15.19 | 14.79 | 15.06 | 2,820,317 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.95 | 14.68 | 14.88 | 1,924,438 | +0.28(+1.91%) |
Sep 10, 2004 | 14.80 | 14.86 | 14.54 | 14.60 | 1,518,838 | -0.25(-1.71%) |
Sep 09, 2004 | 14.45 | 14.88 | 14.45 | 14.86 | 2,028,488 | +0.39(+2.72%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.44 | 14.46 | 1,760,687 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.99 | 14.48 | 14.70 | 1,795,533 | -0.11(-0.72%) |
Sep 03, 2004 | 14.62 | 14.90 | 14.48 | 14.81 | 1,272,115 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.53 | 14.60 | 1,617,649 | -0.02(-0.17%) |