Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.16 | 19.70 | 19.10 | 19.40 | 517,337 | +0.13(+0.67%) |
Sep 29, 2005 | 18.91 | 19.27 | 18.71 | 19.27 | 376,111 | +0.22(+1.15%) |
Sep 28, 2005 | 19.09 | 19.53 | 18.68 | 19.05 | 598,059 | -0.03(-0.16%) |
Sep 27, 2005 | 19.29 | 19.30 | 18.80 | 19.08 | 377,232 | -0.16(-0.83%) |
Sep 26, 2005 | 19.62 | 19.63 | 19.10 | 19.24 | 1,271,078 | -0.28(-1.43%) |
Sep 23, 2005 | 19.52 | 19.60 | 19.23 | 19.52 | 329,414 | -0.07(-0.36%) |
Sep 22, 2005 | 19.59 | 19.66 | 19.15 | 19.59 | 1,186,524 | +0.17(+0.88%) |
Sep 21, 2005 | 20.17 | 20.28 | 19.39 | 19.42 | 878,207 | -0.79(-3.91%) |
Sep 20, 2005 | 20.62 | 20.77 | 20.07 | 20.21 | 496,991 | -0.33(-1.61%) |
Sep 19, 2005 | 21.12 | 21.12 | 20.33 | 20.54 | 595,947 | -0.67(-3.16%) |
Sep 16, 2005 | 21.30 | 21.47 | 20.76 | 21.21 | 693,325 | -0.02(-0.09%) |
Sep 15, 2005 | 21.30 | 21.65 | 21.03 | 21.23 | 891,916 | -0.06(-0.28%) |
Sep 14, 2005 | 21.99 | 22.16 | 21.29 | 21.29 | 788,300 | -0.52(-2.38%) |
Sep 13, 2005 | 21.31 | 22.04 | 21.12 | 21.81 | 1,185,813 | +0.50(+2.35%) |
Sep 12, 2005 | 20.62 | 21.39 | 20.55 | 21.31 | 755,813 | +0.57(+2.75%) |
Sep 09, 2005 | 20.77 | 20.90 | 20.58 | 20.74 | 460,473 | -0.03(-0.14%) |
Sep 08, 2005 | 20.97 | 21.06 | 20.66 | 20.77 | 642,239 | -0.13(-0.62%) |
Sep 07, 2005 | 20.79 | 21.09 | 20.71 | 20.90 | 559,863 | +0.06(+0.29%) |
Sep 06, 2005 | 20.65 | 20.96 | 20.54 | 20.84 | 732,979 | +0.21(+1.02%) |
Sep 02, 2005 | 20.72 | 20.79 | 20.45 | 20.63 | 446,015 | -0.09(-0.43%) |
Sep 01, 2005 | 20.91 | 21.12 | 20.46 | 20.72 | 954,889 | -0.05(-0.24%) |
Aug 31, 2005 | 20.45 | 20.97 | 20.44 | 20.77 | 848,965 | +0.20(+0.97%) |
Aug 30, 2005 | 20.41 | 20.73 | 20.35 | 20.57 | 553,441 | +0.14(+0.69%) |
Aug 29, 2005 | 20.09 | 20.44 | 20.05 | 20.43 | 433,704 | +0.28(+1.39%) |
Aug 26, 2005 | 20.39 | 20.44 | 19.92 | 20.15 | 948,636 | -0.29(-1.42%) |
Aug 25, 2005 | 20.65 | 20.70 | 19.98 | 20.44 | 1,271,162 | -0.19(-0.92%) |
Aug 24, 2005 | 21.16 | 21.23 | 20.48 | 20.63 | 771,789 | -0.46(-2.18%) |
Aug 23, 2005 | 20.63 | 21.16 | 20.59 | 21.09 | 1,290,390 | +0.46(+2.23%) |
Aug 22, 2005 | 20.21 | 20.71 | 19.84 | 20.63 | 1,080,678 | +0.33(+1.63%) |
Aug 19, 2005 | 20.67 | 20.78 | 20.11 | 20.30 | 1,527,750 | -0.48(-2.31%) |
Aug 18, 2005 | 20.22 | 21.04 | 20.07 | 20.78 | 2,085,917 | +0.58(+2.87%) |
Aug 17, 2005 | 21.49 | 22.00 | 20.10 | 20.20 | 6,308,324 | -4.78(-19.14%) |
Aug 16, 2005 | 25.47 | 25.50 | 24.53 | 24.98 | 1,019,960 | -0.52(-2.04%) |
Aug 15, 2005 | 25.56 | 25.69 | 25.03 | 25.50 | 904,183 | -0.46(-1.77%) |
Aug 12, 2005 | 26.46 | 26.46 | 25.83 | 25.96 | 353,042 | -0.60(-2.26%) |
Aug 11, 2005 | 25.75 | 26.60 | 25.56 | 26.56 | 465,968 | +0.86(+3.35%) |
Aug 10, 2005 | 26.05 | 26.70 | 25.32 | 25.70 | 626,240 | -0.23(-0.89%) |
Aug 09, 2005 | 26.00 | 26.17 | 25.80 | 25.93 | 1,108,066 | -0.03(-0.12%) |
Aug 08, 2005 | 26.75 | 26.75 | 25.75 | 25.96 | 539,272 | -0.71(-2.66%) |
Aug 05, 2005 | 26.58 | 26.85 | 26.50 | 26.67 | 587,079 | +0.14(+0.53%) |
Aug 04, 2005 | 26.94 | 26.94 | 26.39 | 26.53 | 718,411 | -0.44(-1.63%) |
Aug 03, 2005 | 26.75 | 27.34 | 26.14 | 26.97 | 768,363 | +0.30(+1.12%) |
Aug 02, 2005 | 26.43 | 26.85 | 26.02 | 26.67 | 890,450 | +0.32(+1.21%) |
Aug 01, 2005 | 26.88 | 26.95 | 25.88 | 26.35 | 868,618 | -0.49(-1.83%) |
Jul 29, 2005 | 26.34 | 26.95 | 26.30 | 26.84 | 639,754 | +0.44(+1.67%) |
Jul 28, 2005 | 26.63 | 26.63 | 26.03 | 26.40 | 668,798 | -0.08(-0.30%) |
Jul 27, 2005 | 26.48 | 26.60 | 25.87 | 26.48 | 565,493 | +0.13(+0.49%) |
Jul 26, 2005 | 26.57 | 26.67 | 26.07 | 26.35 | 489,464 | -0.43(-1.61%) |
Jul 25, 2005 | 26.29 | 27.26 | 26.29 | 26.78 | 748,528 | +0.50(+1.90%) |
Jul 22, 2005 | 26.15 | 26.56 | 25.28 | 26.28 | 1,110,950 | +0.09(+0.34%) |
Jul 21, 2005 | 26.93 | 26.97 | 26.15 | 26.19 | 792,323 | -0.71(-2.64%) |
Jul 20, 2005 | 25.50 | 27.03 | 24.84 | 26.90 | 2,527,345 | +1.25(+4.87%) |
Jul 19, 2005 | 25.01 | 25.74 | 24.77 | 25.65 | 791,230 | +0.89(+3.59%) |
Jul 18, 2005 | 24.42 | 25.06 | 24.34 | 24.76 | 761,708 | -0.59(-2.33%) |
Jul 15, 2005 | 25.58 | 25.63 | 25.20 | 25.35 | 505,473 | -0.16(-0.63%) |
Jul 14, 2005 | 25.54 | 25.98 | 25.45 | 25.51 | 814,247 | +0.21(+0.83%) |
Jul 13, 2005 | 25.56 | 25.72 | 25.22 | 25.30 | 862,716 | -0.26(-1.02%) |
Jul 12, 2005 | 25.30 | 25.90 | 25.30 | 25.56 | 514,309 | +0.06(+0.24%) |
Jul 11, 2005 | 24.70 | 25.58 | 24.58 | 25.50 | 1,073,564 | +0.78(+3.16%) |
Jul 08, 2005 | 24.01 | 24.77 | 23.91 | 24.72 | 473,055 | +0.74(+3.09%) |
Jul 07, 2005 | 23.70 | 24.07 | 23.16 | 23.98 | 968,187 | -0.02(-0.08%) |
Jul 06, 2005 | 24.15 | 24.70 | 23.91 | 24.00 | 861,873 | -0.15(-0.62%) |
Jul 05, 2005 | 23.59 | 24.48 | 23.54 | 24.15 | 876,600 | +0.48(+2.03%) |
Jul 01, 2005 | 23.21 | 23.69 | 23.11 | 23.67 | 1,005,900 | +0.33(+1.41%) |
Jun 30, 2005 | 22.00 | 23.98 | 21.96 | 23.34 | 5,893,981 | +1.65(+7.61%) |
Jun 29, 2005 | 23.10 | 23.10 | 21.61 | 21.69 | 1,600,834 | -1.45(-6.27%) |
Jun 28, 2005 | 22.75 | 23.43 | 22.55 | 23.14 | 731,245 | +0.39(+1.71%) |
Jun 27, 2005 | 22.39 | 23.13 | 22.21 | 22.75 | 1,050,072 | +0.33(+1.47%) |
Jun 24, 2005 | 23.90 | 24.00 | 22.15 | 22.42 | 1,617,707 | -1.68(-6.97%) |
Jun 23, 2005 | 25.00 | 25.08 | 23.99 | 24.10 | 1,185,352 | -0.85(-3.41%) |
Jun 22, 2005 | 24.84 | 25.32 | 24.57 | 24.95 | 1,260,275 | -0.36(-1.42%) |
Jun 21, 2005 | 25.32 | 25.58 | 25.16 | 25.31 | 384,736 | +0.11(+0.44%) |
Jun 20, 2005 | 25.39 | 25.49 | 25.17 | 25.20 | 716,196 | -0.29(-1.14%) |
Jun 17, 2005 | 25.29 | 25.61 | 25.00 | 25.49 | 884,104 | +0.23(+0.91%) |
Jun 16, 2005 | 24.52 | 25.96 | 24.45 | 25.26 | 1,121,742 | +0.96(+3.95%) |
Jun 15, 2005 | 24.23 | 24.40 | 23.80 | 24.30 | 527,551 | +0.12(+0.50%) |
Jun 14, 2005 | 24.23 | 24.23 | 23.79 | 24.18 | 639,186 | -0.03(-0.12%) |
Jun 13, 2005 | 24.61 | 24.61 | 24.01 | 24.21 | 507,817 | -0.32(-1.30%) |
Jun 10, 2005 | 24.66 | 24.90 | 24.32 | 24.53 | 733,130 | -0.03(-0.12%) |
Jun 09, 2005 | 23.31 | 24.68 | 23.21 | 24.56 | 749,416 | +1.17(+5.00%) |
Jun 08, 2005 | 23.58 | 23.79 | 23.21 | 23.39 | 425,847 | -0.18(-0.76%) |
Jun 07, 2005 | 23.64 | 24.29 | 23.53 | 23.57 | 512,541 | -0.13(-0.55%) |
Jun 06, 2005 | 23.50 | 23.75 | 23.28 | 23.70 | 508,319 | +0.28(+1.20%) |
Jun 03, 2005 | 24.03 | 24.03 | 23.17 | 23.42 | 683,257 | -0.58(-2.42%) |
Jun 02, 2005 | 23.61 | 24.01 | 23.48 | 24.00 | 492,194 | +0.42(+1.78%) |
Jun 01, 2005 | 23.17 | 23.75 | 23.05 | 23.58 | 854,388 | +0.55(+2.39%) |
May 31, 2005 | 23.68 | 23.85 | 22.88 | 23.03 | 631,109 | -0.59(-2.50%) |
May 27, 2005 | 23.38 | 23.90 | 23.30 | 23.62 | 619,556 | +0.17(+0.72%) |
May 26, 2005 | 23.20 | 23.80 | 23.08 | 23.45 | 883,469 | +0.40(+1.74%) |
May 25, 2005 | 22.75 | 23.25 | 22.51 | 23.05 | 884,613 | +0.28(+1.23%) |
May 24, 2005 | 22.25 | 22.80 | 22.20 | 22.77 | 1,153,400 | +0.46(+2.06%) |
May 23, 2005 | 22.46 | 22.47 | 22.05 | 22.31 | 859,436 | +0.00(+0.00%) |
May 20, 2005 | 22.26 | 22.50 | 21.92 | 22.31 | 967,332 | -0.12(-0.53%) |
May 19, 2005 | 22.02 | 22.59 | 21.84 | 22.43 | 1,953,815 | +0.52(+2.37%) |
May 18, 2005 | 19.67 | 22.10 | 19.52 | 21.91 | 10,410,100 | +4.42(+25.27%) |
May 17, 2005 | 16.99 | 17.57 | 16.99 | 17.49 | 792,198 | +0.46(+2.70%) |
May 16, 2005 | 16.92 | 17.14 | 16.73 | 17.03 | 248,506 | +0.23(+1.37%) |
May 13, 2005 | 16.47 | 16.99 | 16.39 | 16.80 | 238,793 | +0.46(+2.82%) |
May 12, 2005 | 16.43 | 16.73 | 16.29 | 16.34 | 129,879 | -0.08(-0.49%) |
May 11, 2005 | 16.35 | 16.43 | 16.05 | 16.42 | 254,211 | +0.15(+0.92%) |
May 10, 2005 | 16.30 | 16.44 | 16.11 | 16.27 | 214,606 | -0.18(-1.09%) |
May 09, 2005 | 16.43 | 16.46 | 16.10 | 16.45 | 130,687 | +0.06(+0.37%) |
May 06, 2005 | 16.45 | 16.45 | 16.21 | 16.39 | 250,791 | +0.05(+0.31%) |
May 05, 2005 | 16.34 | 16.52 | 16.10 | 16.34 | 296,408 | -0.01(-0.06%) |
May 04, 2005 | 16.08 | 16.36 | 16.07 | 16.35 | 243,113 | +0.30(+1.87%) |
May 03, 2005 | 15.98 | 16.32 | 15.88 | 16.05 | 363,274 | +0.05(+0.31%) |
May 02, 2005 | 16.02 | 16.04 | 15.75 | 16.00 | 415,917 | +0.10(+0.63%) |
Apr 29, 2005 | 16.27 | 16.27 | 15.69 | 15.90 | 365,667 | -0.29(-1.79%) |
Apr 28, 2005 | 16.31 | 16.58 | 16.18 | 16.19 | 347,180 | -0.20(-1.22%) |
Apr 27, 2005 | 16.50 | 16.55 | 16.25 | 16.39 | 343,369 | -0.21(-1.27%) |
Apr 26, 2005 | 16.69 | 16.98 | 16.45 | 16.60 | 263,064 | -0.13(-0.78%) |
Apr 25, 2005 | 16.85 | 16.86 | 16.56 | 16.73 | 180,427 | +0.05(+0.30%) |
Apr 22, 2005 | 17.10 | 17.13 | 16.56 | 16.68 | 447,351 | -0.34(-2.00%) |
Apr 21, 2005 | 16.75 | 17.10 | 16.60 | 17.02 | 210,508 | +0.31(+1.86%) |
Apr 20, 2005 | 16.86 | 16.98 | 16.65 | 16.71 | 669,446 | -0.15(-0.89%) |
Apr 19, 2005 | 16.11 | 16.99 | 16.11 | 16.86 | 574,450 | +0.83(+5.18%) |
Apr 18, 2005 | 15.97 | 16.40 | 15.85 | 16.03 | 305,715 | +0.02(+0.12%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.75 | 16.01 | 382,156 | -0.27(-1.66%) |
Apr 14, 2005 | 16.74 | 16.75 | 16.24 | 16.28 | 284,644 | -0.31(-1.87%) |
Apr 13, 2005 | 17.19 | 17.19 | 16.50 | 16.59 | 317,524 | -0.59(-3.43%) |
Apr 12, 2005 | 17.51 | 17.51 | 16.82 | 17.18 | 447,138 | -0.32(-1.83%) |
Apr 11, 2005 | 17.76 | 17.85 | 17.43 | 17.50 | 352,473 | -0.10(-0.57%) |
Apr 08, 2005 | 17.62 | 17.85 | 17.51 | 17.60 | 366,986 | +0.05(+0.28%) |
Apr 07, 2005 | 17.21 | 17.69 | 17.20 | 17.55 | 454,035 | +0.24(+1.39%) |
Apr 06, 2005 | 17.59 | 17.76 | 17.25 | 17.31 | 920,080 | -0.69(-3.83%) |
Apr 05, 2005 | 17.97 | 18.08 | 17.92 | 18.00 | 788,218 | +0.01(+0.06%) |
Apr 04, 2005 | 17.99 | 18.02 | 17.90 | 17.99 | 305,180 | +0.05(+0.28%) |
Apr 01, 2005 | 18.19 | 18.37 | 17.94 | 17.94 | 472,968 | -0.16(-0.88%) |
Mar 31, 2005 | 18.38 | 18.38 | 17.90 | 18.10 | 422,275 | -0.26(-1.42%) |
Mar 30, 2005 | 17.96 | 18.37 | 17.90 | 18.36 | 394,980 | +0.44(+2.46%) |
Mar 29, 2005 | 18.00 | 18.27 | 17.87 | 17.92 | 470,291 | -0.04(-0.22%) |
Mar 28, 2005 | 18.16 | 18.36 | 17.93 | 17.96 | 210,017 | -0.06(-0.33%) |
Mar 24, 2005 | 17.94 | 18.23 | 17.94 | 18.02 | 362,748 | +0.09(+0.50%) |
Mar 23, 2005 | 17.77 | 18.20 | 17.70 | 17.93 | 560,539 | +0.07(+0.39%) |
Mar 22, 2005 | 17.84 | 18.15 | 17.75 | 17.86 | 798,391 | -0.07(-0.39%) |
Mar 21, 2005 | 17.88 | 18.23 | 17.82 | 17.93 | 671,678 | -0.05(-0.28%) |
Mar 18, 2005 | 17.79 | 18.09 | 17.51 | 17.98 | 544,491 | +0.11(+0.62%) |
Mar 17, 2005 | 17.82 | 18.09 | 17.64 | 17.87 | 296,869 | -0.03(-0.17%) |
Mar 16, 2005 | 18.01 | 18.45 | 17.70 | 17.90 | 440,943 | -0.11(-0.61%) |
Mar 15, 2005 | 18.29 | 18.38 | 17.87 | 18.01 | 618,231 | -0.15(-0.83%) |
Mar 14, 2005 | 17.80 | 18.42 | 17.76 | 18.16 | 472,926 | +0.26(+1.45%) |
Mar 11, 2005 | 17.90 | 18.33 | 17.73 | 17.90 | 440,400 | -0.04(-0.22%) |
Mar 10, 2005 | 18.02 | 18.13 | 17.71 | 17.94 | 1,065,284 | +0.06(+0.34%) |
Mar 09, 2005 | 18.08 | 18.43 | 17.87 | 17.88 | 608,883 | -0.24(-1.32%) |
Mar 08, 2005 | 18.60 | 18.74 | 18.10 | 18.12 | 466,839 | -0.36(-1.95%) |
Mar 07, 2005 | 18.00 | 18.75 | 17.93 | 18.48 | 432,649 | +0.38(+2.10%) |
Mar 04, 2005 | 18.33 | 18.51 | 18.01 | 18.10 | 344,627 | -0.28(-1.52%) |
Mar 03, 2005 | 18.39 | 18.60 | 18.03 | 18.38 | 381,151 | -0.04(-0.22%) |
Mar 02, 2005 | 18.53 | 18.79 | 18.16 | 18.42 | 831,966 | -0.29(-1.55%) |
Mar 01, 2005 | 18.51 | 18.96 | 18.51 | 18.71 | 453,733 | +0.13(+0.70%) |
Feb 28, 2005 | 18.56 | 18.90 | 18.39 | 18.58 | 638,507 | -0.17(-0.91%) |
Feb 25, 2005 | 18.63 | 18.83 | 18.49 | 18.75 | 772,619 | +0.07(+0.37%) |
Feb 24, 2005 | 17.76 | 18.68 | 17.76 | 18.68 | 692,872 | +0.75(+4.18%) |
Feb 23, 2005 | 18.06 | 18.36 | 17.89 | 17.93 | 505,953 | -0.14(-0.77%) |
Feb 22, 2005 | 17.83 | 18.55 | 17.67 | 18.07 | 540,884 | +0.16(+0.89%) |
Feb 18, 2005 | 17.50 | 18.10 | 17.41 | 17.91 | 461,435 | +0.22(+1.24%) |
Feb 17, 2005 | 18.10 | 18.57 | 17.57 | 17.69 | 1,196,476 | -0.59(-3.23%) |
Feb 16, 2005 | 18.38 | 18.99 | 18.20 | 18.28 | 2,594,688 | +1.18(+6.90%) |
Feb 15, 2005 | 16.82 | 17.37 | 16.72 | 17.10 | 1,032,595 | +0.45(+2.70%) |
Feb 14, 2005 | 16.82 | 16.98 | 16.49 | 16.65 | 452,957 | -0.24(-1.42%) |
Feb 11, 2005 | 15.78 | 16.95 | 15.60 | 16.89 | 885,221 | +1.22(+7.79%) |
Feb 10, 2005 | 15.61 | 16.10 | 15.37 | 15.67 | 868,099 | +0.07(+0.45%) |
Feb 09, 2005 | 16.11 | 16.24 | 15.60 | 15.60 | 426,803 | -0.60(-3.70%) |
Feb 08, 2005 | 15.73 | 16.34 | 15.73 | 16.20 | 488,791 | +0.45(+2.86%) |
Feb 07, 2005 | 15.90 | 16.05 | 15.61 | 15.75 | 369,219 | -0.10(-0.63%) |
Feb 04, 2005 | 15.24 | 15.88 | 15.24 | 15.85 | 277,585 | +0.63(+4.14%) |
Feb 03, 2005 | 15.34 | 15.36 | 15.00 | 15.22 | 376,742 | -0.13(-0.85%) |
Feb 02, 2005 | 15.14 | 15.53 | 15.08 | 15.35 | 405,413 | +0.13(+0.85%) |
Feb 01, 2005 | 14.87 | 15.52 | 14.85 | 15.22 | 371,037 | +0.22(+1.47%) |
Jan 31, 2005 | 15.04 | 15.29 | 14.80 | 15.00 | 773,624 | +0.13(+0.87%) |
Jan 28, 2005 | 15.18 | 15.18 | 14.43 | 14.87 | 320,946 | -0.23(-1.52%) |
Jan 27, 2005 | 14.81 | 15.21 | 14.75 | 15.10 | 293,770 | +0.20(+1.34%) |
Jan 26, 2005 | 14.55 | 15.07 | 14.55 | 14.90 | 326,373 | +0.43(+2.94%) |
Jan 25, 2005 | 14.58 | 15.04 | 14.27 | 14.47 | 579,466 | -0.13(-0.92%) |
Jan 24, 2005 | 14.92 | 15.06 | 14.57 | 14.61 | 631,980 | -0.35(-2.34%) |
Jan 21, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 386,208 | -0.07(-0.47%) |
Jan 20, 2005 | 15.17 | 15.52 | 15.03 | 15.03 | 327,552 | -0.37(-2.40%) |
Jan 19, 2005 | 15.86 | 15.90 | 15.29 | 15.40 | 663,542 | -0.58(-3.63%) |
Jan 18, 2005 | 15.60 | 16.16 | 15.25 | 15.98 | 1,275,622 | +1.42(+9.75%) |
Jan 14, 2005 | 14.56 | 14.69 | 14.44 | 14.56 | 399,429 | +0.09(+0.62%) |
Jan 13, 2005 | 14.85 | 14.85 | 14.35 | 14.47 | 445,999 | -0.37(-2.49%) |
Jan 12, 2005 | 14.95 | 15.06 | 14.57 | 14.84 | 575,078 | -0.01(-0.07%) |
Jan 11, 2005 | 14.95 | 15.01 | 14.75 | 14.85 | 515,175 | -0.23(-1.53%) |
Jan 10, 2005 | 14.98 | 15.38 | 14.90 | 15.08 | 324,349 | +0.04(+0.23%) |
Jan 07, 2005 | 15.23 | 15.39 | 14.80 | 15.04 | 257,177 | +0.04(+0.30%) |
Jan 06, 2005 | 15.21 | 15.39 | 14.99 | 15.00 | 442,466 | -0.19(-1.25%) |
Jan 05, 2005 | 15.40 | 15.59 | 15.01 | 15.19 | 345,935 | -0.25(-1.62%) |
Jan 04, 2005 | 15.80 | 16.06 | 15.44 | 15.44 | 600,894 | -0.47(-2.95%) |
Jan 03, 2005 | 16.57 | 16.79 | 15.83 | 15.91 | 634,076 | -0.59(-3.58%) |
Dec 31, 2004 | 16.40 | 16.60 | 16.40 | 16.50 | 293,600 | +0.03(+0.18%) |
Dec 30, 2004 | 16.57 | 16.80 | 16.42 | 16.47 | 289,300 | -0.18(-1.08%) |
Dec 29, 2004 | 16.38 | 16.88 | 16.37 | 16.65 | 239,700 | +0.20(+1.22%) |
Dec 28, 2004 | 16.16 | 16.62 | 16.16 | 16.45 | 277,800 | +0.19(+1.17%) |
Dec 27, 2004 | 16.48 | 16.50 | 16.07 | 16.26 | 420,400 | -0.06(-0.37%) |
Dec 23, 2004 | 16.11 | 16.62 | 16.06 | 16.32 | 633,100 | +0.20(+1.24%) |
Dec 22, 2004 | 16.38 | 16.65 | 16.12 | 16.12 | 453,900 | -0.50(-3.01%) |
Dec 21, 2004 | 16.45 | 16.68 | 16.21 | 16.62 | 499,800 | +0.31(+1.90%) |
Dec 20, 2004 | 16.74 | 16.95 | 16.21 | 16.31 | 381,800 | -0.48(-2.86%) |
Dec 17, 2004 | 16.80 | 16.84 | 16.51 | 16.79 | 434,400 | +0.01(+0.06%) |
Dec 16, 2004 | 16.87 | 17.05 | 16.48 | 16.78 | 407,400 | -0.21(-1.24%) |
Dec 15, 2004 | 17.00 | 17.07 | 16.59 | 16.99 | 461,900 | +0.18(+1.07%) |
Dec 14, 2004 | 16.21 | 17.01 | 16.21 | 16.81 | 413,600 | +0.50(+3.07%) |
Dec 13, 2004 | 16.55 | 16.69 | 16.18 | 16.31 | 551,100 | -0.22(-1.33%) |
Dec 10, 2004 | 16.33 | 16.82 | 16.32 | 16.53 | 347,700 | +0.09(+0.55%) |
Dec 09, 2004 | 16.70 | 16.91 | 16.20 | 16.44 | 940,500 | -0.37(-2.20%) |
Dec 08, 2004 | 17.65 | 17.75 | 16.50 | 16.81 | 1,568,000 | -1.44(-7.89%) |
Dec 07, 2004 | 18.80 | 18.90 | 18.20 | 18.25 | 566,900 | -0.36(-1.93%) |
Dec 06, 2004 | 18.80 | 18.85 | 18.49 | 18.61 | 225,200 | -0.14(-0.75%) |
Dec 03, 2004 | 18.52 | 18.94 | 18.52 | 18.75 | 587,200 | +0.43(+2.35%) |
Dec 02, 2004 | 18.32 | 18.87 | 18.05 | 18.32 | 549,900 | -0.10(-0.54%) |
Dec 01, 2004 | 18.05 | 18.83 | 17.90 | 18.42 | 1,157,000 | -0.42(-2.23%) |
Nov 30, 2004 | 18.71 | 19.29 | 18.42 | 18.84 | 1,772,100 | +0.21(+1.13%) |
Nov 29, 2004 | 18.22 | 18.90 | 17.93 | 18.63 | 720,400 | +0.68(+3.79%) |
Nov 26, 2004 | 18.08 | 18.40 | 17.93 | 17.95 | 97,400 | -0.17(-0.94%) |
Nov 24, 2004 | 18.13 | 18.28 | 17.91 | 18.12 | 341,100 | +0.07(+0.39%) |
Nov 23, 2004 | 18.00 | 18.17 | 17.90 | 18.05 | 495,600 | +0.05(+0.28%) |
Nov 22, 2004 | 17.79 | 18.00 | 17.53 | 18.00 | 621,500 | +0.07(+0.39%) |
Nov 19, 2004 | 18.55 | 18.85 | 17.90 | 17.93 | 429,100 | -0.71(-3.81%) |
Nov 18, 2004 | 18.67 | 18.93 | 18.32 | 18.64 | 294,900 | -0.09(-0.48%) |
Nov 17, 2004 | 18.05 | 18.82 | 18.05 | 18.73 | 700,200 | +0.77(+4.29%) |
Nov 16, 2004 | 18.59 | 18.76 | 17.96 | 17.96 | 616,200 | -0.79(-4.21%) |
Nov 15, 2004 | 18.43 | 18.83 | 18.00 | 18.75 | 394,800 | +0.49(+2.68%) |
Nov 12, 2004 | 18.14 | 18.38 | 17.52 | 18.26 | 451,900 | +0.19(+1.05%) |
Nov 11, 2004 | 17.70 | 18.31 | 17.63 | 18.07 | 369,900 | +0.40(+2.26%) |
Nov 10, 2004 | 17.94 | 17.95 | 17.63 | 17.67 | 342,800 | -0.28(-1.56%) |
Nov 09, 2004 | 17.74 | 17.98 | 17.50 | 17.95 | 498,300 | +0.40(+2.28%) |
Nov 08, 2004 | 17.38 | 17.80 | 17.09 | 17.55 | 701,600 | +0.40(+2.33%) |
Nov 05, 2004 | 17.46 | 17.49 | 16.93 | 17.15 | 399,900 | -0.10(-0.58%) |
Nov 04, 2004 | 17.02 | 17.26 | 16.93 | 17.25 | 394,600 | +0.10(+0.58%) |
Nov 03, 2004 | 17.58 | 17.71 | 17.00 | 17.15 | 421,900 | -0.11(-0.64%) |
Nov 02, 2004 | 17.30 | 17.42 | 17.07 | 17.26 | 491,800 | -0.24(-1.37%) |
Nov 01, 2004 | 17.50 | 17.63 | 17.24 | 17.50 | 415,600 | -0.05(-0.28%) |
Oct 29, 2004 | 17.75 | 17.84 | 17.39 | 17.55 | 470,600 | -0.17(-0.96%) |
Oct 28, 2004 | 17.91 | 17.99 | 17.51 | 17.72 | 439,000 | -0.29(-1.61%) |
Oct 27, 2004 | 17.49 | 18.13 | 17.49 | 18.01 | 519,900 | +0.38(+2.16%) |
Oct 26, 2004 | 17.47 | 17.63 | 17.01 | 17.63 | 370,300 | +0.21(+1.21%) |
Oct 25, 2004 | 17.36 | 17.87 | 17.20 | 17.42 | 377,300 | +0.03(+0.17%) |
Oct 22, 2004 | 17.86 | 17.99 | 17.36 | 17.39 | 523,900 | -0.36(-2.03%) |
Oct 21, 2004 | 17.58 | 18.05 | 17.39 | 17.75 | 447,400 | +0.27(+1.54%) |
Oct 20, 2004 | 16.95 | 17.63 | 16.71 | 17.48 | 949,800 | +0.62(+3.68%) |
Oct 19, 2004 | 17.00 | 17.46 | 16.82 | 16.86 | 315,200 | +0.08(+0.48%) |
Oct 18, 2004 | 16.87 | 17.01 | 16.25 | 16.78 | 342,700 | -0.02(-0.12%) |
Oct 15, 2004 | 16.92 | 17.14 | 16.60 | 16.80 | 286,100 | -0.01(-0.06%) |
Oct 14, 2004 | 17.44 | 17.48 | 16.80 | 16.81 | 378,800 | -0.64(-3.67%) |
Oct 13, 2004 | 17.70 | 17.87 | 17.32 | 17.45 | 472,200 | +0.07(+0.40%) |
Oct 12, 2004 | 17.30 | 17.76 | 17.24 | 17.38 | 704,300 | -0.11(-0.63%) |
Oct 11, 2004 | 17.54 | 17.56 | 17.25 | 17.49 | 515,800 | -0.07(-0.40%) |
Oct 08, 2004 | 17.97 | 18.12 | 17.40 | 17.56 | 628,800 | -0.65(-3.57%) |
Oct 07, 2004 | 18.90 | 18.90 | 18.17 | 18.21 | 791,000 | -0.55(-2.93%) |
Oct 06, 2004 | 19.10 | 19.20 | 18.65 | 18.76 | 1,031,600 | -0.43(-2.24%) |
Oct 05, 2004 | 18.85 | 19.31 | 18.60 | 19.19 | 4,217,700 | +1.83(+10.54%) |
Oct 04, 2004 | 17.35 | 17.94 | 17.24 | 17.36 | 379,800 | +0.06(+0.35%) |