Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.40 | 14.82 | 14.40 | 14.77 | 3,306,334 | +0.39(+2.68%) |
Sep 29, 2005 | 14.31 | 14.44 | 14.27 | 14.39 | 8,592,177 | -0.33(-2.28%) |
Sep 28, 2005 | 14.89 | 14.93 | 14.72 | 14.72 | 5,615,722 | -0.17(-1.17%) |
Sep 27, 2005 | 14.95 | 14.97 | 14.82 | 14.89 | 6,336,079 | +0.05(+0.34%) |
Sep 26, 2005 | 15.12 | 15.12 | 14.81 | 14.84 | 8,928,894 | -0.17(-1.13%) |
Sep 23, 2005 | 15.06 | 15.15 | 15.01 | 15.01 | 4,611,937 | -0.11(-0.76%) |
Sep 22, 2005 | 15.22 | 15.24 | 15.01 | 15.13 | 4,332,755 | -0.13(-0.86%) |
Sep 21, 2005 | 15.35 | 15.37 | 15.16 | 15.26 | 9,831,522 | -0.21(-1.37%) |
Sep 20, 2005 | 15.47 | 15.59 | 14.53 | 15.47 | 26,045,104 | -1.70(-9.88%) |
Sep 19, 2005 | 17.18 | 17.28 | 17.13 | 17.17 | 1,835,909 | -0.04(-0.25%) |
Sep 16, 2005 | 17.07 | 17.25 | 17.03 | 17.21 | 1,678,397 | +0.17(+1.02%) |
Sep 15, 2005 | 16.87 | 17.07 | 16.81 | 17.04 | 1,228,026 | +0.24(+1.44%) |
Sep 14, 2005 | 16.94 | 17.00 | 16.77 | 16.79 | 2,209,646 | -0.17(-0.98%) |
Sep 13, 2005 | 17.03 | 17.14 | 16.93 | 16.96 | 1,818,931 | -0.16(-0.94%) |
Sep 12, 2005 | 17.02 | 17.25 | 16.93 | 17.12 | 917,011 | +0.02(+0.12%) |
Sep 09, 2005 | 17.03 | 17.16 | 16.97 | 17.10 | 1,792,994 | +0.07(+0.40%) |
Sep 08, 2005 | 17.43 | 17.43 | 16.98 | 17.03 | 2,721,323 | -0.38(-2.17%) |
Sep 07, 2005 | 17.36 | 17.45 | 17.26 | 17.41 | 2,857,849 | +0.12(+0.69%) |
Sep 06, 2005 | 17.18 | 17.30 | 17.06 | 17.29 | 1,331,069 | +0.10(+0.59%) |
Sep 02, 2005 | 17.20 | 17.28 | 17.08 | 17.19 | 1,288,154 | -0.03(-0.15%) |
Sep 01, 2005 | 17.08 | 17.27 | 17.03 | 17.21 | 2,382,956 | +0.08(+0.50%) |
Aug 31, 2005 | 17.07 | 17.18 | 17.01 | 17.13 | 2,464,306 | +0.02(+0.10%) |
Aug 30, 2005 | 17.20 | 17.34 | 16.93 | 17.11 | 2,544,005 | -0.10(-0.59%) |
Aug 29, 2005 | 16.93 | 17.22 | 16.92 | 17.21 | 1,420,907 | +0.29(+1.70%) |
Aug 26, 2005 | 17.16 | 17.16 | 16.91 | 16.93 | 1,765,641 | -0.23(-1.36%) |
Aug 25, 2005 | 17.01 | 17.17 | 16.98 | 17.16 | 1,961,116 | +0.12(+0.72%) |
Aug 24, 2005 | 17.22 | 17.22 | 16.97 | 17.04 | 4,434,383 | -0.24(-1.37%) |
Aug 23, 2005 | 17.39 | 17.46 | 17.26 | 17.27 | 2,934,955 | -0.14(-0.83%) |
Aug 22, 2005 | 17.57 | 17.66 | 17.34 | 17.42 | 4,455,369 | -0.17(-0.94%) |
Aug 19, 2005 | 17.71 | 17.71 | 17.53 | 17.58 | 4,868,012 | -0.16(-0.91%) |
Aug 18, 2005 | 17.41 | 17.82 | 17.37 | 17.74 | 7,127,647 | +0.36(+2.10%) |
Aug 17, 2005 | 17.43 | 17.55 | 17.18 | 17.38 | 5,064,902 | +0.08(+0.44%) |
Aug 16, 2005 | 16.62 | 17.42 | 16.60 | 17.30 | 15,477,426 | +1.44(+9.09%) |
Aug 15, 2005 | 15.87 | 16.03 | 15.83 | 15.86 | 3,687,852 | +0.03(+0.21%) |
Aug 12, 2005 | 15.89 | 15.97 | 15.82 | 15.83 | 2,524,669 | -0.13(-0.80%) |
Aug 11, 2005 | 15.86 | 16.03 | 15.81 | 15.95 | 2,346,172 | +0.10(+0.62%) |
Aug 10, 2005 | 15.99 | 15.99 | 15.82 | 15.86 | 3,690,917 | -0.08(-0.53%) |
Aug 09, 2005 | 16.05 | 16.08 | 15.87 | 15.94 | 3,938,268 | -0.13(-0.82%) |
Aug 08, 2005 | 16.23 | 16.29 | 15.99 | 16.07 | 2,595,172 | -0.17(-1.04%) |
Aug 05, 2005 | 16.53 | 16.61 | 16.14 | 16.24 | 2,466,899 | -0.27(-1.62%) |
Aug 04, 2005 | 16.67 | 16.70 | 16.41 | 16.51 | 1,698,675 | -0.17(-1.02%) |
Aug 03, 2005 | 16.57 | 16.76 | 16.50 | 16.68 | 3,570,661 | +0.15(+0.92%) |
Aug 02, 2005 | 16.41 | 16.55 | 16.37 | 16.53 | 2,122,637 | +0.08(+0.52%) |
Aug 01, 2005 | 16.58 | 16.66 | 16.31 | 16.44 | 2,656,008 | -0.16(-0.95%) |
Jul 29, 2005 | 16.74 | 16.74 | 16.55 | 16.60 | 2,312,689 | -0.09(-0.53%) |
Jul 28, 2005 | 16.29 | 16.76 | 16.24 | 16.69 | 3,167,450 | +0.45(+2.74%) |
Jul 27, 2005 | 16.27 | 16.44 | 16.17 | 16.24 | 2,064,631 | +0.02(+0.10%) |
Jul 26, 2005 | 16.23 | 16.26 | 16.15 | 16.23 | 1,103,997 | +0.00(+0.03%) |
Jul 25, 2005 | 16.23 | 16.26 | 16.09 | 16.22 | 1,861,610 | +0.00(+0.00%) |
Jul 22, 2005 | 16.01 | 16.26 | 15.98 | 16.22 | 2,350,180 | +0.25(+1.57%) |
Jul 21, 2005 | 15.98 | 16.15 | 15.87 | 15.97 | 2,731,463 | -0.12(-0.74%) |
Jul 20, 2005 | 16.01 | 16.11 | 15.76 | 16.09 | 3,662,858 | +0.04(+0.24%) |
Jul 19, 2005 | 16.05 | 16.08 | 15.88 | 16.05 | 4,018,202 | -0.12(-0.76%) |
Jul 18, 2005 | 16.22 | 16.23 | 16.06 | 16.18 | 2,155,413 | -0.06(-0.34%) |
Jul 15, 2005 | 16.07 | 16.33 | 16.03 | 16.23 | 2,548,013 | +0.17(+1.08%) |
Jul 14, 2005 | 16.18 | 16.29 | 16.04 | 16.06 | 1,781,204 | -0.13(-0.81%) |
Jul 13, 2005 | 16.31 | 16.38 | 16.17 | 16.19 | 1,740,883 | -0.17(-1.01%) |
Jul 12, 2005 | 16.20 | 16.51 | 16.20 | 16.35 | 1,891,557 | +0.17(+1.05%) |
Jul 11, 2005 | 16.06 | 16.23 | 16.06 | 16.18 | 1,270,469 | +0.10(+0.61%) |
Jul 08, 2005 | 16.05 | 16.12 | 15.95 | 16.09 | 4,134,922 | -0.00(-0.03%) |
Jul 07, 2005 | 16.33 | 16.34 | 16.06 | 16.09 | 3,317,652 | -0.32(-1.94%) |
Jul 06, 2005 | 16.43 | 16.59 | 16.36 | 16.41 | 1,880,003 | -0.06(-0.34%) |
Jul 05, 2005 | 16.39 | 16.46 | 16.27 | 16.46 | 2,476,567 | +0.14(+0.83%) |
Jul 01, 2005 | 16.58 | 16.62 | 16.22 | 16.33 | 3,245,027 | -0.27(-1.61%) |
Jun 30, 2005 | 16.47 | 16.65 | 16.38 | 16.59 | 3,325,905 | +0.12(+0.75%) |
Jun 29, 2005 | 16.54 | 16.54 | 16.36 | 16.47 | 1,884,954 | -0.07(-0.41%) |
Jun 28, 2005 | 16.40 | 16.58 | 16.32 | 16.54 | 3,841,120 | +0.06(+0.39%) |
Jun 27, 2005 | 16.43 | 16.53 | 16.32 | 16.48 | 2,291,703 | -0.04(-0.23%) |
Jun 24, 2005 | 16.42 | 16.56 | 16.29 | 16.51 | 3,964,677 | +0.18(+1.12%) |
Jun 23, 2005 | 16.40 | 16.40 | 16.20 | 16.33 | 2,880,486 | -0.11(-0.64%) |
Jun 22, 2005 | 16.58 | 16.60 | 16.39 | 16.44 | 2,595,408 | -0.17(-1.05%) |
Jun 21, 2005 | 16.67 | 16.71 | 16.52 | 16.61 | 1,470,425 | -0.03(-0.18%) |
Jun 20, 2005 | 16.73 | 16.85 | 16.62 | 16.64 | 1,248,069 | -0.11(-0.66%) |
Jun 17, 2005 | 16.84 | 16.86 | 16.65 | 16.75 | 1,619,919 | -0.06(-0.38%) |
Jun 16, 2005 | 16.75 | 16.86 | 16.67 | 16.82 | 1,580,070 | +0.03(+0.15%) |
Jun 15, 2005 | 16.84 | 16.85 | 16.66 | 16.79 | 1,156,108 | +0.06(+0.35%) |
Jun 14, 2005 | 16.64 | 16.81 | 16.61 | 16.73 | 1,848,406 | +0.08(+0.51%) |
Jun 13, 2005 | 16.67 | 16.74 | 16.56 | 16.65 | 1,350,876 | -0.06(-0.33%) |
Jun 10, 2005 | 16.62 | 16.86 | 16.51 | 16.70 | 1,062,969 | +0.12(+0.74%) |
Jun 09, 2005 | 16.87 | 16.87 | 16.56 | 16.58 | 1,445,902 | -0.36(-2.15%) |
Jun 08, 2005 | 16.86 | 17.07 | 16.75 | 16.94 | 1,953,807 | +0.25(+1.47%) |
Jun 07, 2005 | 16.90 | 16.96 | 16.64 | 16.70 | 1,513,575 | -0.07(-0.43%) |
Jun 06, 2005 | 16.73 | 16.77 | 16.54 | 16.77 | 1,185,583 | +0.07(+0.41%) |
Jun 03, 2005 | 16.78 | 16.89 | 16.70 | 16.70 | 1,523,715 | -0.10(-0.58%) |
Jun 02, 2005 | 16.84 | 16.86 | 16.72 | 16.80 | 2,004,975 | -0.08(-0.50%) |
Jun 01, 2005 | 16.56 | 16.91 | 16.56 | 16.88 | 1,329,183 | +0.31(+1.84%) |
May 31, 2005 | 16.72 | 16.76 | 16.51 | 16.58 | 1,903,582 | -0.14(-0.86%) |
May 27, 2005 | 16.76 | 16.78 | 16.57 | 16.72 | 891,073 | -0.07(-0.40%) |
May 26, 2005 | 16.61 | 16.85 | 16.61 | 16.79 | 1,400,865 | +0.18(+1.10%) |
May 25, 2005 | 16.71 | 16.77 | 16.51 | 16.61 | 1,187,941 | -0.04(-0.23%) |
May 24, 2005 | 16.73 | 16.73 | 16.49 | 16.65 | 1,921,031 | -0.11(-0.63%) |
May 23, 2005 | 16.58 | 16.87 | 16.58 | 16.75 | 2,579,374 | -0.23(-1.35%) |
May 20, 2005 | 16.69 | 16.98 | 16.64 | 16.98 | 2,895,577 | +0.31(+1.88%) |
May 19, 2005 | 16.72 | 16.79 | 16.56 | 16.67 | 2,989,424 | +0.00(+0.00%) |
May 18, 2005 | 16.03 | 16.79 | 16.01 | 16.67 | 5,058,771 | +0.73(+4.55%) |
May 17, 2005 | 15.70 | 15.94 | 15.66 | 15.94 | 3,278,510 | +0.18(+1.16%) |
May 16, 2005 | 15.63 | 15.84 | 15.63 | 15.76 | 3,188,671 | +0.07(+0.43%) |
May 13, 2005 | 15.80 | 15.87 | 15.62 | 15.69 | 3,490,491 | -0.11(-0.72%) |
May 12, 2005 | 15.86 | 15.90 | 15.76 | 15.81 | 3,933,316 | -0.04(-0.27%) |
May 11, 2005 | 15.80 | 15.96 | 15.64 | 15.85 | 3,850,551 | -0.10(-0.61%) |
May 10, 2005 | 16.06 | 16.09 | 15.90 | 15.95 | 3,834,046 | -0.11(-0.69%) |
May 09, 2005 | 15.95 | 16.12 | 15.77 | 16.06 | 3,910,444 | +0.10(+0.64%) |
May 06, 2005 | 15.98 | 16.12 | 15.85 | 15.95 | 3,345,712 | -0.13(-0.79%) |
May 05, 2005 | 16.05 | 16.20 | 15.98 | 16.08 | 4,394,062 | +0.05(+0.32%) |
May 04, 2005 | 16.16 | 16.20 | 15.98 | 16.03 | 4,492,625 | -0.13(-0.79%) |
May 03, 2005 | 16.26 | 16.26 | 16.01 | 16.16 | 5,342,670 | -0.11(-0.65%) |
May 02, 2005 | 16.40 | 16.41 | 16.15 | 16.26 | 8,888,809 | -0.03(-0.16%) |
Apr 29, 2005 | 16.07 | 16.31 | 15.84 | 16.29 | 7,582,026 | +0.28(+1.72%) |
Apr 28, 2005 | 16.65 | 16.79 | 15.90 | 16.01 | 14,876,382 | -1.54(-8.79%) |
Apr 27, 2005 | 17.55 | 17.62 | 16.96 | 17.56 | 3,417,865 | -0.10(-0.58%) |
Apr 26, 2005 | 17.94 | 17.94 | 17.66 | 17.66 | 2,101,651 | -0.28(-1.56%) |
Apr 25, 2005 | 17.89 | 18.13 | 17.81 | 17.94 | 3,000,742 | +0.19(+1.08%) |
Apr 22, 2005 | 17.91 | 18.06 | 17.69 | 17.75 | 2,651,528 | -0.14(-0.81%) |
Apr 21, 2005 | 17.92 | 18.02 | 17.75 | 17.89 | 2,611,914 | +0.01(+0.05%) |
Apr 20, 2005 | 18.25 | 18.25 | 17.77 | 17.88 | 2,251,617 | -0.36(-1.98%) |
Apr 19, 2005 | 18.53 | 18.55 | 18.20 | 18.24 | 2,738,772 | -0.31(-1.65%) |
Apr 18, 2005 | 18.58 | 18.64 | 18.31 | 18.55 | 1,306,075 | +0.02(+0.09%) |
Apr 15, 2005 | 18.90 | 18.97 | 18.53 | 18.53 | 1,337,200 | -0.30(-1.60%) |
Apr 14, 2005 | 19.01 | 19.11 | 18.81 | 18.83 | 1,239,109 | -0.05(-0.27%) |
Apr 13, 2005 | 19.34 | 19.44 | 18.79 | 18.89 | 2,399,226 | -0.49(-2.52%) |
Apr 12, 2005 | 19.23 | 19.44 | 19.00 | 19.37 | 1,844,869 | +0.17(+0.86%) |
Apr 11, 2005 | 19.28 | 19.34 | 19.04 | 19.21 | 1,328,004 | +0.04(+0.22%) |
Apr 08, 2005 | 19.05 | 19.16 | 19.04 | 19.16 | 1,988,705 | +0.05(+0.24%) |
Apr 07, 2005 | 19.08 | 19.19 | 18.96 | 19.12 | 1,472,075 | +0.04(+0.22%) |
Apr 06, 2005 | 19.13 | 19.14 | 18.94 | 19.08 | 1,535,976 | +0.03(+0.18%) |
Apr 05, 2005 | 19.13 | 19.15 | 18.89 | 19.04 | 1,124,983 | -0.05(-0.24%) |
Apr 04, 2005 | 19.00 | 19.15 | 18.96 | 19.09 | 1,357,242 | +0.04(+0.20%) |
Apr 01, 2005 | 19.30 | 19.30 | 18.96 | 19.05 | 1,877,880 | -0.03(-0.13%) |
Mar 31, 2005 | 19.11 | 19.18 | 19.03 | 19.08 | 1,277,072 | -0.03(-0.16%) |
Mar 30, 2005 | 18.85 | 19.16 | 18.85 | 19.11 | 1,176,387 | +0.32(+1.69%) |
Mar 29, 2005 | 19.05 | 19.13 | 18.74 | 18.79 | 1,639,490 | -0.25(-1.34%) |
Mar 28, 2005 | 18.86 | 19.17 | 18.76 | 19.04 | 1,902,167 | -0.04(-0.22%) |
Mar 24, 2005 | 19.72 | 19.72 | 19.04 | 19.08 | 3,765,193 | +0.25(+1.35%) |
Mar 23, 2005 | 18.21 | 18.89 | 18.20 | 18.83 | 3,022,435 | +0.49(+2.66%) |
Mar 22, 2005 | 18.60 | 18.66 | 18.30 | 18.34 | 1,751,729 | -0.21(-1.14%) |
Mar 21, 2005 | 18.41 | 18.61 | 18.41 | 18.55 | 1,764,462 | +0.15(+0.81%) |
Mar 18, 2005 | 18.62 | 18.66 | 18.37 | 18.41 | 1,879,059 | -0.25(-1.34%) |
Mar 17, 2005 | 18.83 | 18.86 | 18.57 | 18.66 | 1,978,330 | -0.14(-0.74%) |
Mar 16, 2005 | 18.81 | 18.87 | 18.73 | 18.80 | 2,228,745 | -0.04(-0.23%) |
Mar 15, 2005 | 18.60 | 19.42 | 18.60 | 18.84 | 9,776,110 | +0.43(+2.35%) |
Mar 14, 2005 | 18.15 | 18.41 | 18.11 | 18.41 | 3,260,354 | +0.31(+1.69%) |
Mar 11, 2005 | 18.02 | 18.19 | 17.99 | 18.10 | 2,896,048 | +0.22(+1.26%) |
Mar 10, 2005 | 18.24 | 18.25 | 17.75 | 17.88 | 9,841,897 | -0.23(-1.29%) |
Mar 09, 2005 | 18.30 | 18.35 | 18.00 | 18.11 | 4,547,093 | -0.30(-1.61%) |
Mar 08, 2005 | 18.36 | 18.42 | 18.27 | 18.41 | 2,777,915 | +0.04(+0.23%) |
Mar 07, 2005 | 18.23 | 18.52 | 18.23 | 18.36 | 1,990,355 | +0.13(+0.70%) |
Mar 04, 2005 | 18.27 | 18.36 | 18.23 | 18.24 | 3,104,021 | +0.06(+0.30%) |
Mar 03, 2005 | 18.12 | 18.23 | 18.11 | 18.18 | 3,775,097 | +0.06(+0.33%) |
Mar 02, 2005 | 18.58 | 18.58 | 17.90 | 18.12 | 5,518,102 | -0.51(-2.75%) |
Mar 01, 2005 | 18.67 | 18.83 | 18.61 | 18.63 | 2,296,890 | -0.02(-0.09%) |
Feb 28, 2005 | 18.72 | 18.76 | 18.59 | 18.65 | 1,517,348 | -0.07(-0.39%) |
Feb 25, 2005 | 18.83 | 18.87 | 18.72 | 18.72 | 1,200,674 | -0.10(-0.52%) |
Feb 24, 2005 | 18.70 | 18.83 | 18.65 | 18.82 | 1,163,654 | +0.17(+0.89%) |
Feb 23, 2005 | 18.81 | 18.81 | 18.56 | 18.66 | 1,889,199 | +0.18(+0.96%) |
Feb 22, 2005 | 18.83 | 18.85 | 18.48 | 18.48 | 1,931,642 | -0.34(-1.83%) |
Feb 18, 2005 | 18.91 | 19.02 | 18.74 | 18.82 | 1,475,848 | -0.14(-0.72%) |
Feb 17, 2005 | 19.08 | 19.14 | 18.89 | 18.96 | 2,350,180 | +0.09(+0.50%) |
Feb 16, 2005 | 18.87 | 18.97 | 18.66 | 18.86 | 1,808,556 | -0.09(-0.49%) |
Feb 15, 2005 | 18.72 | 19.02 | 18.62 | 18.96 | 3,619,235 | +0.34(+1.82%) |
Feb 14, 2005 | 18.64 | 18.80 | 18.51 | 18.62 | 3,990,379 | +0.37(+2.02%) |
Feb 11, 2005 | 18.26 | 18.36 | 18.11 | 18.25 | 2,630,778 | -0.08(-0.44%) |
Feb 10, 2005 | 18.45 | 18.49 | 18.24 | 18.33 | 3,703,179 | -0.20(-1.10%) |
Feb 09, 2005 | 18.70 | 18.79 | 18.41 | 18.53 | 3,839,941 | +0.00(+0.00%) |
Feb 08, 2005 | 18.66 | 18.73 | 18.38 | 18.53 | 6,200,732 | -0.34(-1.82%) |
Feb 07, 2005 | 19.21 | 19.29 | 18.86 | 18.88 | 2,122,873 | -0.37(-1.94%) |
Feb 04, 2005 | 19.08 | 19.25 | 19.02 | 19.25 | 2,600,360 | +0.17(+0.89%) |
Feb 03, 2005 | 19.26 | 19.33 | 18.87 | 19.08 | 2,163,430 | -0.28(-1.47%) |
Feb 02, 2005 | 19.08 | 19.39 | 19.07 | 19.36 | 1,293,342 | +0.24(+1.24%) |
Feb 01, 2005 | 19.14 | 19.30 | 19.03 | 19.13 | 2,878,600 | -0.02(-0.09%) |
Jan 31, 2005 | 19.93 | 19.97 | 18.91 | 19.14 | 4,717,574 | -0.71(-3.57%) |
Jan 28, 2005 | 19.53 | 20.14 | 19.53 | 19.85 | 4,061,353 | +0.61(+3.17%) |
Jan 27, 2005 | 19.27 | 19.42 | 18.62 | 19.24 | 2,865,867 | +0.01(+0.04%) |
Jan 26, 2005 | 19.27 | 19.32 | 19.06 | 19.23 | 2,130,654 | -0.02(-0.09%) |
Jan 25, 2005 | 19.34 | 19.45 | 19.24 | 19.25 | 1,360,779 | -0.10(-0.53%) |
Jan 24, 2005 | 19.45 | 19.48 | 19.25 | 19.35 | 1,104,233 | -0.09(-0.48%) |
Jan 21, 2005 | 19.69 | 19.78 | 19.44 | 19.44 | 1,633,596 | -0.20(-1.01%) |
Jan 20, 2005 | 19.62 | 19.79 | 19.61 | 19.64 | 1,937,537 | +0.03(+0.15%) |
Jan 19, 2005 | 19.66 | 19.72 | 19.57 | 19.61 | 858,298 | -0.06(-0.28%) |
Jan 18, 2005 | 19.30 | 19.71 | 19.25 | 19.67 | 1,727,207 | +0.33(+1.69%) |
Jan 14, 2005 | 19.19 | 19.44 | 19.19 | 19.34 | 1,840,860 | +0.15(+0.80%) |
Jan 13, 2005 | 19.20 | 19.30 | 19.12 | 19.19 | 1,610,488 | -0.01(-0.04%) |
Jan 12, 2005 | 19.05 | 19.21 | 19.05 | 19.20 | 1,717,303 | +0.11(+0.56%) |
Jan 11, 2005 | 19.06 | 19.13 | 19.00 | 19.09 | 2,113,677 | +0.00(+0.02%) |
Jan 10, 2005 | 18.97 | 19.14 | 18.89 | 19.09 | 1,789,928 | +0.09(+0.49%) |
Jan 07, 2005 | 18.81 | 19.01 | 18.75 | 19.00 | 1,989,412 | +0.17(+0.88%) |
Jan 06, 2005 | 18.66 | 18.93 | 18.59 | 18.83 | 3,569,954 | +0.25(+1.32%) |
Jan 05, 2005 | 18.87 | 18.88 | 18.53 | 18.58 | 3,037,998 | -0.36(-1.90%) |
Jan 04, 2005 | 19.29 | 19.34 | 18.89 | 18.94 | 2,157,063 | -0.39(-2.02%) |
Jan 03, 2005 | 19.42 | 19.50 | 19.30 | 19.33 | 1,313,856 | -0.08(-0.39%) |
Dec 31, 2004 | 19.25 | 19.50 | 19.23 | 19.41 | 1,159,409 | +0.03(+0.17%) |
Dec 30, 2004 | 19.36 | 19.46 | 19.33 | 19.38 | 1,121,918 | -0.01(-0.07%) |
Dec 29, 2004 | 19.30 | 19.40 | 19.25 | 19.39 | 978,318 | +0.01(+0.04%) |
Dec 28, 2004 | 19.34 | 19.50 | 19.30 | 19.38 | 1,059,668 | +0.00(+0.00%) |
Dec 27, 2004 | 19.50 | 19.51 | 19.34 | 19.38 | 778,599 | -0.11(-0.54%) |
Dec 23, 2004 | 19.64 | 19.66 | 19.40 | 19.49 | 972,187 | -0.20(-1.03%) |
Dec 22, 2004 | 19.62 | 19.72 | 19.51 | 19.69 | 938,940 | +0.14(+0.69%) |
Dec 21, 2004 | 19.59 | 19.65 | 19.50 | 19.55 | 2,774,378 | -0.06(-0.30%) |
Dec 20, 2004 | 19.72 | 19.74 | 19.50 | 19.61 | 1,539,041 | -0.12(-0.60%) |
Dec 17, 2004 | 19.83 | 19.87 | 19.63 | 19.73 | 1,442,836 | -0.11(-0.53%) |
Dec 16, 2004 | 19.70 | 19.92 | 19.63 | 19.84 | 1,449,439 | +0.22(+1.15%) |
Dec 15, 2004 | 19.74 | 19.91 | 19.49 | 19.61 | 1,979,273 | -0.13(-0.64%) |
Dec 14, 2004 | 19.61 | 19.79 | 19.57 | 19.74 | 1,848,642 | +0.02(+0.11%) |
Dec 13, 2004 | 19.50 | 19.73 | 19.45 | 19.72 | 2,322,828 | +0.22(+1.15%) |
Dec 10, 2004 | 19.59 | 19.59 | 19.15 | 19.50 | 1,941,781 | +0.25(+1.30%) |
Dec 09, 2004 | 18.90 | 19.30 | 18.90 | 19.25 | 1,642,792 | +0.35(+1.84%) |
Dec 08, 2004 | 18.82 | 18.92 | 18.62 | 18.90 | 2,449,686 | -0.15(-0.78%) |
Dec 07, 2004 | 19.07 | 19.13 | 18.96 | 19.05 | 1,763,519 | +0.02(+0.11%) |
Dec 06, 2004 | 19.18 | 19.18 | 18.89 | 19.02 | 1,854,537 | -0.11(-0.55%) |
Dec 03, 2004 | 18.98 | 19.16 | 18.94 | 19.13 | 2,326,365 | +0.15(+0.80%) |
Dec 02, 2004 | 18.66 | 19.08 | 18.64 | 18.98 | 1,709,758 | +0.34(+1.84%) |
Dec 01, 2004 | 18.49 | 18.70 | 18.46 | 18.63 | 1,880,238 | +0.13(+0.69%) |
Nov 30, 2004 | 18.71 | 18.91 | 18.49 | 18.51 | 1,883,540 | -0.22(-1.18%) |
Nov 29, 2004 | 18.81 | 18.85 | 18.66 | 18.73 | 907,343 | -0.10(-0.54%) |
Nov 26, 2004 | 18.91 | 19.01 | 18.75 | 18.83 | 513,092 | +0.04(+0.23%) |
Nov 24, 2004 | 18.94 | 18.94 | 18.70 | 18.79 | 1,399,450 | -0.06(-0.34%) |
Nov 23, 2004 | 19.11 | 19.15 | 18.80 | 18.85 | 2,194,791 | -0.31(-1.59%) |
Nov 22, 2004 | 19.04 | 19.24 | 19.02 | 19.16 | 1,714,945 | +0.12(+0.62%) |
Nov 19, 2004 | 19.06 | 19.11 | 18.89 | 19.04 | 2,436,010 | -0.02(-0.11%) |
Nov 18, 2004 | 19.04 | 19.10 | 18.96 | 19.06 | 2,081,608 | -0.03(-0.16%) |
Nov 17, 2004 | 18.94 | 19.12 | 18.94 | 19.09 | 1,929,756 | +0.13(+0.69%) |
Nov 16, 2004 | 19.04 | 19.13 | 18.92 | 18.96 | 2,053,549 | -0.11(-0.56%) |
Nov 15, 2004 | 18.85 | 19.16 | 18.79 | 19.06 | 2,738,065 | +0.15(+0.79%) |
Nov 12, 2004 | 18.60 | 18.93 | 18.50 | 18.91 | 2,337,919 | +0.30(+1.59%) |
Nov 11, 2004 | 18.63 | 18.78 | 18.56 | 18.62 | 3,020,549 | +0.03(+0.18%) |
Nov 10, 2004 | 18.67 | 18.77 | 18.49 | 18.58 | 1,236,279 | -0.15(-0.79%) |
Nov 09, 2004 | 18.79 | 19.00 | 18.69 | 18.73 | 1,327,768 | +0.03(+0.14%) |
Nov 08, 2004 | 18.84 | 18.86 | 18.62 | 18.71 | 1,336,492 | -0.09(-0.47%) |
Nov 05, 2004 | 18.66 | 18.90 | 18.58 | 18.80 | 1,848,877 | +0.31(+1.65%) |
Nov 04, 2004 | 18.24 | 18.56 | 18.24 | 18.49 | 4,581,991 | +0.14(+0.76%) |
Nov 03, 2004 | 18.66 | 19.08 | 18.24 | 18.35 | 6,425,446 | +0.39(+2.17%) |
Nov 02, 2004 | 17.56 | 17.99 | 17.54 | 17.96 | 5,863,072 | +0.30(+1.68%) |
Nov 01, 2004 | 17.60 | 17.91 | 17.52 | 17.66 | 6,705,100 | -0.55(-3.03%) |
Oct 29, 2004 | 18.61 | 18.61 | 17.98 | 18.21 | 3,373,771 | -0.50(-2.67%) |
Oct 28, 2004 | 18.47 | 18.75 | 18.28 | 18.72 | 1,920,560 | +0.25(+1.33%) |
Oct 27, 2004 | 18.30 | 18.47 | 18.02 | 18.47 | 1,857,130 | +0.16(+0.86%) |
Oct 26, 2004 | 17.98 | 18.31 | 17.86 | 18.31 | 1,347,575 | +0.31(+1.72%) |
Oct 25, 2004 | 18.11 | 18.11 | 17.82 | 18.00 | 1,931,406 | -0.14(-0.77%) |
Oct 22, 2004 | 18.16 | 18.31 | 18.09 | 18.14 | 1,337,907 | -0.02(-0.09%) |
Oct 21, 2004 | 17.93 | 18.29 | 17.81 | 18.16 | 2,894,162 | +0.23(+1.30%) |
Oct 20, 2004 | 18.07 | 18.07 | 17.82 | 17.93 | 2,224,972 | -0.13(-0.73%) |
Oct 19, 2004 | 17.92 | 18.12 | 17.90 | 18.06 | 4,279,701 | +0.14(+0.78%) |
Oct 18, 2004 | 17.62 | 17.93 | 17.46 | 17.92 | 2,894,162 | +0.34(+1.93%) |
Oct 15, 2004 | 17.26 | 17.68 | 17.12 | 17.58 | 2,761,645 | +0.42(+2.45%) |
Oct 14, 2004 | 17.32 | 17.32 | 17.08 | 17.16 | 2,149,046 | -0.15(-0.88%) |
Oct 13, 2004 | 17.11 | 17.34 | 17.09 | 17.31 | 2,096,935 | +0.18(+1.04%) |
Oct 12, 2004 | 17.06 | 17.24 | 17.06 | 17.13 | 2,790,648 | -0.03(-0.17%) |
Oct 11, 2004 | 17.41 | 17.44 | 17.12 | 17.16 | 2,889,446 | -0.34(-1.92%) |
Oct 08, 2004 | 17.80 | 17.80 | 17.35 | 17.50 | 1,911,835 | -0.31(-1.71%) |
Oct 07, 2004 | 17.75 | 17.90 | 17.71 | 17.80 | 1,321,401 | -0.03(-0.17%) |
Oct 06, 2004 | 17.74 | 17.95 | 17.73 | 17.83 | 1,250,898 | +0.10(+0.55%) |
Oct 05, 2004 | 17.79 | 17.83 | 17.54 | 17.74 | 1,438,828 | +0.00(+0.00%) |
Oct 04, 2004 | 17.46 | 18.01 | 17.46 | 17.74 | 1,465,237 | -0.13(-0.74%) |