Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.47 | 23.36 | 22.47 | 23.06 | 907,065 | +0.70(+3.14%) |
Oct 28, 2005 | 22.32 | 22.70 | 22.08 | 22.36 | 761,209 | +0.12(+0.56%) |
Oct 27, 2005 | 22.18 | 22.24 | 21.96 | 22.23 | 726,861 | +0.05(+0.22%) |
Oct 26, 2005 | 23.15 | 23.15 | 22.04 | 22.18 | 1,829,611 | +0.02(+0.07%) |
Oct 25, 2005 | 22.05 | 22.31 | 21.51 | 22.17 | 512,794 | +0.16(+0.71%) |
Oct 24, 2005 | 21.13 | 22.02 | 21.13 | 22.01 | 626,963 | +1.01(+4.80%) |
Oct 21, 2005 | 20.84 | 21.21 | 20.75 | 21.00 | 359,439 | +0.21(+1.03%) |
Oct 20, 2005 | 21.46 | 21.51 | 20.51 | 20.79 | 465,264 | -0.74(-3.42%) |
Oct 19, 2005 | 21.08 | 21.53 | 20.68 | 21.52 | 401,164 | +0.26(+1.24%) |
Oct 18, 2005 | 21.46 | 21.57 | 20.98 | 21.26 | 340,814 | -0.30(-1.38%) |
Oct 17, 2005 | 21.60 | 21.86 | 21.17 | 21.56 | 217,816 | +0.05(+0.23%) |
Oct 14, 2005 | 21.46 | 21.56 | 20.95 | 21.51 | 563,469 | +0.38(+1.80%) |
Oct 13, 2005 | 21.27 | 21.39 | 20.77 | 21.13 | 278,287 | -0.12(-0.55%) |
Oct 12, 2005 | 21.50 | 21.56 | 20.83 | 21.24 | 377,823 | -0.36(-1.68%) |
Oct 11, 2005 | 22.16 | 22.32 | 21.61 | 21.61 | 503,965 | -0.38(-1.73%) |
Oct 10, 2005 | 21.93 | 22.31 | 21.76 | 21.99 | 545,448 | +0.18(+0.83%) |
Oct 07, 2005 | 21.58 | 22.02 | 21.56 | 21.80 | 472,157 | +0.31(+1.42%) |
Oct 06, 2005 | 21.72 | 21.83 | 21.16 | 21.50 | 329,688 | -0.29(-1.33%) |
Oct 05, 2005 | 22.42 | 22.42 | 21.70 | 21.79 | 520,655 | -0.73(-3.23%) |
Oct 04, 2005 | 22.78 | 22.99 | 22.30 | 22.51 | 503,602 | -0.21(-0.95%) |
Oct 03, 2005 | 22.68 | 22.84 | 22.63 | 22.73 | 614,869 | +0.07(+0.29%) |
Sep 30, 2005 | 22.32 | 22.66 | 22.20 | 22.66 | 524,525 | +0.34(+1.52%) |
Sep 29, 2005 | 21.75 | 22.67 | 21.66 | 22.32 | 1,442,355 | +0.60(+2.78%) |
Sep 28, 2005 | 21.73 | 21.80 | 21.27 | 21.72 | 405,760 | +0.09(+0.42%) |
Sep 27, 2005 | 21.66 | 21.71 | 21.32 | 21.63 | 546,900 | +0.05(+0.23%) |
Sep 26, 2005 | 21.99 | 22.12 | 21.56 | 21.58 | 463,933 | -0.30(-1.36%) |
Sep 23, 2005 | 21.78 | 21.95 | 21.32 | 21.88 | 801,846 | +0.31(+1.42%) |
Sep 22, 2005 | 20.56 | 21.57 | 20.46 | 21.57 | 707,027 | +1.01(+4.91%) |
Sep 21, 2005 | 20.57 | 20.94 | 20.47 | 20.56 | 475,181 | -0.02(-0.12%) |
Sep 20, 2005 | 20.57 | 21.04 | 20.38 | 20.59 | 644,137 | +0.12(+0.61%) |
Sep 19, 2005 | 20.05 | 20.63 | 20.05 | 20.46 | 502,877 | -0.09(-0.44%) |
Sep 16, 2005 | 20.97 | 21.20 | 20.34 | 20.56 | 993,902 | -0.29(-1.39%) |
Sep 15, 2005 | 20.73 | 20.94 | 20.66 | 20.84 | 578,707 | +0.15(+0.72%) |
Sep 14, 2005 | 20.65 | 20.87 | 20.59 | 20.70 | 869,936 | +0.07(+0.32%) |
Sep 13, 2005 | 20.30 | 20.71 | 20.10 | 20.63 | 669,535 | +0.33(+1.63%) |
Sep 12, 2005 | 20.55 | 20.59 | 20.20 | 20.30 | 503,119 | -0.25(-1.21%) |
Sep 09, 2005 | 20.42 | 20.55 | 20.22 | 20.55 | 350,973 | +0.17(+0.81%) |
Sep 08, 2005 | 20.38 | 20.39 | 20.22 | 20.38 | 209,350 | -0.16(-0.76%) |
Sep 07, 2005 | 20.22 | 20.55 | 20.02 | 20.54 | 568,548 | +0.36(+1.80%) |
Sep 06, 2005 | 19.90 | 20.31 | 19.85 | 20.17 | 558,389 | +0.21(+1.04%) |
Sep 02, 2005 | 19.93 | 20.03 | 19.87 | 19.97 | 752,622 | +0.00(+0.00%) |
Sep 01, 2005 | 20.15 | 20.15 | 19.78 | 19.97 | 507,472 | -0.20(-0.98%) |
Aug 31, 2005 | 19.64 | 20.29 | 19.51 | 20.17 | 696,505 | +0.56(+2.87%) |
Aug 30, 2005 | 19.86 | 19.86 | 19.51 | 19.60 | 462,845 | -0.26(-1.33%) |
Aug 29, 2005 | 19.85 | 19.95 | 19.60 | 19.87 | 629,624 | +0.02(+0.12%) |
Aug 26, 2005 | 20.23 | 20.27 | 19.77 | 19.84 | 602,049 | -0.38(-1.88%) |
Aug 25, 2005 | 20.47 | 20.54 | 19.84 | 20.22 | 3,360,738 | +1.12(+5.84%) |
Aug 24, 2005 | 19.17 | 19.27 | 19.08 | 19.11 | 304,290 | -0.06(-0.30%) |
Aug 23, 2005 | 19.35 | 19.35 | 19.10 | 19.17 | 516,664 | -0.26(-1.36%) |
Aug 22, 2005 | 19.41 | 19.48 | 19.30 | 19.43 | 524,283 | +0.07(+0.34%) |
Aug 19, 2005 | 19.39 | 19.46 | 19.34 | 19.36 | 148,637 | -0.02(-0.13%) |
Aug 18, 2005 | 19.35 | 19.44 | 19.17 | 19.39 | 279,618 | -0.01(-0.04%) |
Aug 17, 2005 | 19.46 | 19.47 | 19.32 | 19.40 | 122,635 | -0.03(-0.17%) |
Aug 16, 2005 | 19.80 | 19.84 | 19.39 | 19.43 | 377,097 | -0.41(-2.08%) |
Aug 15, 2005 | 19.68 | 19.84 | 19.60 | 19.84 | 339,242 | +0.20(+1.01%) |
Aug 12, 2005 | 19.72 | 19.82 | 19.49 | 19.65 | 141,381 | -0.18(-0.92%) |
Aug 11, 2005 | 19.60 | 19.83 | 19.47 | 19.83 | 351,578 | +0.19(+0.97%) |
Aug 10, 2005 | 19.72 | 20.02 | 19.53 | 19.64 | 351,215 | -0.07(-0.34%) |
Aug 09, 2005 | 19.78 | 19.91 | 19.60 | 19.70 | 267,886 | -0.03(-0.17%) |
Aug 08, 2005 | 19.51 | 19.82 | 19.51 | 19.74 | 562,622 | +0.30(+1.53%) |
Aug 05, 2005 | 19.79 | 19.82 | 19.41 | 19.44 | 398,262 | -0.33(-1.67%) |
Aug 04, 2005 | 19.84 | 19.89 | 19.76 | 19.77 | 291,954 | -0.11(-0.54%) |
Aug 03, 2005 | 20.20 | 20.20 | 19.78 | 19.88 | 715,977 | -0.34(-1.68%) |
Aug 02, 2005 | 20.13 | 20.38 | 20.05 | 20.22 | 461,273 | +0.15(+0.74%) |
Aug 01, 2005 | 20.15 | 20.25 | 20.05 | 20.07 | 472,883 | -0.12(-0.61%) |
Jul 29, 2005 | 20.26 | 20.47 | 20.14 | 20.19 | 624,786 | -0.19(-0.93%) |
Jul 28, 2005 | 19.84 | 20.67 | 19.82 | 20.38 | 3,950,089 | +0.55(+2.79%) |
Jul 27, 2005 | 19.68 | 20.09 | 19.34 | 19.83 | 1,070,216 | +0.69(+3.63%) |
Jul 26, 2005 | 19.00 | 19.14 | 18.56 | 19.13 | 510,980 | +0.07(+0.35%) |
Jul 25, 2005 | 19.22 | 19.32 | 18.89 | 19.07 | 278,287 | -0.22(-1.16%) |
Jul 22, 2005 | 18.52 | 19.29 | 18.50 | 19.29 | 181,655 | +0.70(+3.78%) |
Jul 21, 2005 | 19.02 | 19.03 | 18.50 | 18.59 | 208,746 | -0.47(-2.47%) |
Jul 20, 2005 | 18.50 | 19.06 | 18.37 | 19.06 | 208,383 | +0.43(+2.31%) |
Jul 19, 2005 | 18.40 | 18.66 | 18.40 | 18.63 | 227,008 | +0.31(+1.72%) |
Jul 18, 2005 | 18.42 | 18.50 | 18.31 | 18.31 | 190,967 | -0.19(-1.03%) |
Jul 15, 2005 | 18.36 | 18.55 | 18.30 | 18.50 | 465,868 | +0.17(+0.95%) |
Jul 14, 2005 | 18.37 | 18.38 | 18.19 | 18.33 | 347,466 | +0.10(+0.54%) |
Jul 13, 2005 | 18.03 | 18.31 | 18.03 | 18.23 | 263,895 | +0.17(+0.92%) |
Jul 12, 2005 | 18.17 | 18.23 | 18.01 | 18.07 | 390,038 | -0.21(-1.13%) |
Jul 11, 2005 | 18.03 | 18.36 | 17.94 | 18.27 | 169,560 | +0.25(+1.38%) |
Jul 08, 2005 | 17.36 | 18.03 | 17.36 | 18.03 | 214,067 | +0.70(+4.06%) |
Jul 07, 2005 | 17.16 | 17.43 | 17.02 | 17.32 | 227,492 | +0.06(+0.33%) |
Jul 06, 2005 | 17.22 | 17.31 | 17.12 | 17.26 | 198,465 | +0.02(+0.14%) |
Jul 05, 2005 | 17.03 | 17.32 | 16.95 | 17.24 | 200,038 | +0.12(+0.73%) |
Jul 01, 2005 | 17.50 | 17.50 | 17.00 | 17.12 | 462,966 | -0.39(-2.22%) |
Jun 30, 2005 | 17.61 | 17.65 | 17.43 | 17.50 | 523,074 | -0.05(-0.28%) |
Jun 29, 2005 | 17.19 | 17.55 | 16.98 | 17.55 | 412,291 | +0.36(+2.12%) |
Jun 28, 2005 | 17.07 | 17.47 | 17.07 | 17.19 | 221,807 | +0.23(+1.37%) |
Jun 27, 2005 | 17.20 | 17.32 | 16.92 | 16.96 | 472,762 | -0.21(-1.20%) |
Jun 24, 2005 | 17.07 | 17.19 | 16.87 | 17.17 | 478,567 | +0.07(+0.39%) |
Jun 23, 2005 | 17.28 | 17.36 | 17.07 | 17.10 | 158,555 | -0.14(-0.82%) |
Jun 22, 2005 | 17.32 | 17.39 | 17.14 | 17.24 | 183,952 | -0.03(-0.19%) |
Jun 21, 2005 | 17.26 | 17.41 | 17.18 | 17.27 | 133,641 | +0.03(+0.19%) |
Jun 20, 2005 | 17.36 | 17.36 | 17.16 | 17.24 | 160,006 | -0.14(-0.81%) |
Jun 17, 2005 | 17.53 | 17.78 | 17.33 | 17.38 | 662,641 | -0.01(-0.05%) |
Jun 16, 2005 | 17.36 | 17.43 | 17.30 | 17.39 | 433,456 | +0.00(+0.00%) |
Jun 15, 2005 | 17.48 | 17.53 | 17.21 | 17.39 | 478,084 | -0.08(-0.47%) |
Jun 14, 2005 | 17.41 | 17.51 | 17.31 | 17.47 | 246,359 | +0.02(+0.10%) |
Jun 13, 2005 | 17.45 | 17.54 | 17.36 | 17.45 | 163,150 | +0.01(+0.05%) |
Jun 10, 2005 | 17.51 | 17.58 | 17.24 | 17.45 | 327,511 | +0.00(+0.00%) |
Jun 09, 2005 | 16.95 | 17.45 | 16.88 | 17.45 | 325,092 | +0.40(+2.33%) |
Jun 08, 2005 | 17.12 | 17.21 | 17.03 | 17.05 | 464,901 | -0.03(-0.19%) |
Jun 07, 2005 | 17.41 | 17.92 | 17.05 | 17.08 | 665,302 | -0.28(-1.62%) |
Jun 06, 2005 | 17.41 | 17.55 | 17.16 | 17.36 | 224,710 | +0.00(+0.00%) |
Jun 03, 2005 | 17.78 | 17.79 | 17.36 | 17.36 | 291,349 | -0.39(-2.19%) |
Jun 02, 2005 | 17.61 | 17.79 | 17.49 | 17.75 | 211,527 | +0.04(+0.23%) |
Jun 01, 2005 | 17.60 | 17.77 | 17.43 | 17.71 | 234,264 | +0.15(+0.85%) |
May 31, 2005 | 17.18 | 17.60 | 17.16 | 17.56 | 378,790 | +0.38(+2.21%) |
May 27, 2005 | 17.07 | 17.35 | 17.07 | 17.18 | 243,819 | +0.11(+0.63%) |
May 26, 2005 | 16.66 | 17.15 | 16.66 | 17.07 | 387,014 | +0.54(+3.25%) |
May 25, 2005 | 16.83 | 16.83 | 16.52 | 16.54 | 180,324 | -0.29(-1.72%) |
May 24, 2005 | 16.91 | 17.00 | 16.69 | 16.83 | 161,578 | -0.12(-0.73%) |
May 23, 2005 | 16.99 | 17.12 | 16.89 | 16.95 | 100,502 | -0.11(-0.63%) |
May 20, 2005 | 16.98 | 17.06 | 16.73 | 17.06 | 121,788 | +0.12(+0.68%) |
May 19, 2005 | 16.99 | 17.07 | 16.74 | 16.94 | 218,542 | -0.11(-0.63%) |
May 18, 2005 | 16.16 | 17.06 | 16.16 | 17.05 | 287,479 | +0.98(+6.12%) |
May 17, 2005 | 16.21 | 16.21 | 15.68 | 16.07 | 351,820 | -0.21(-1.27%) |
May 16, 2005 | 15.96 | 16.27 | 15.83 | 16.27 | 275,989 | +0.35(+2.18%) |
May 13, 2005 | 16.21 | 16.31 | 15.83 | 15.93 | 169,318 | -0.21(-1.28%) |
May 12, 2005 | 16.35 | 16.61 | 16.12 | 16.13 | 337,791 | -0.21(-1.32%) |
May 11, 2005 | 16.15 | 16.35 | 15.88 | 16.35 | 244,544 | +0.29(+1.80%) |
May 10, 2005 | 16.37 | 16.37 | 15.98 | 16.06 | 305,499 | -0.34(-2.07%) |
May 09, 2005 | 16.55 | 16.55 | 16.16 | 16.40 | 250,229 | -0.16(-0.95%) |
May 06, 2005 | 16.41 | 16.70 | 16.41 | 16.55 | 300,057 | +0.21(+1.26%) |
May 05, 2005 | 16.08 | 16.50 | 16.00 | 16.35 | 457,644 | -0.06(-0.35%) |
May 04, 2005 | 16.12 | 16.59 | 15.89 | 16.40 | 464,054 | +0.36(+2.27%) |
May 03, 2005 | 16.45 | 16.54 | 15.86 | 16.04 | 314,449 | -0.46(-2.81%) |
May 02, 2005 | 16.08 | 16.57 | 16.08 | 16.50 | 424,264 | +0.34(+2.10%) |
Apr 29, 2005 | 16.62 | 16.74 | 15.98 | 16.16 | 812,488 | +0.70(+4.55%) |
Apr 28, 2005 | 16.29 | 16.30 | 15.42 | 15.46 | 586,206 | -0.87(-5.32%) |
Apr 27, 2005 | 16.41 | 16.59 | 16.08 | 16.33 | 129,408 | -0.12(-0.75%) |
Apr 26, 2005 | 16.62 | 16.82 | 16.29 | 16.45 | 225,798 | -0.21(-1.29%) |
Apr 25, 2005 | 16.54 | 16.68 | 16.40 | 16.67 | 165,932 | +0.17(+1.05%) |
Apr 22, 2005 | 16.83 | 16.83 | 16.38 | 16.50 | 227,733 | -0.39(-2.30%) |
Apr 21, 2005 | 16.40 | 16.88 | 16.40 | 16.88 | 452,202 | +0.57(+3.50%) |
Apr 20, 2005 | 16.42 | 16.57 | 16.16 | 16.31 | 603,138 | -0.06(-0.35%) |
Apr 19, 2005 | 16.35 | 16.47 | 16.28 | 16.37 | 290,381 | +0.11(+0.66%) |
Apr 18, 2005 | 16.12 | 16.47 | 15.93 | 16.26 | 356,053 | +0.22(+1.39%) |
Apr 15, 2005 | 16.54 | 16.61 | 15.98 | 16.04 | 252,768 | -0.50(-3.00%) |
Apr 14, 2005 | 16.95 | 17.27 | 16.39 | 16.54 | 341,419 | -0.41(-2.44%) |
Apr 13, 2005 | 17.48 | 17.49 | 16.91 | 16.95 | 174,761 | -0.45(-2.61%) |
Apr 12, 2005 | 17.16 | 17.48 | 16.88 | 17.41 | 302,234 | +0.17(+0.96%) |
Apr 11, 2005 | 17.36 | 17.45 | 17.03 | 17.24 | 395,359 | -0.02(-0.10%) |
Apr 08, 2005 | 17.73 | 17.77 | 17.25 | 17.26 | 142,469 | -0.45(-2.57%) |
Apr 07, 2005 | 17.68 | 17.82 | 17.50 | 17.71 | 144,888 | +0.09(+0.52%) |
Apr 06, 2005 | 17.88 | 18.01 | 17.62 | 17.62 | 269,942 | -0.21(-1.21%) |
Apr 05, 2005 | 17.85 | 18.15 | 17.84 | 17.84 | 217,332 | -0.05(-0.28%) |
Apr 04, 2005 | 17.86 | 18.19 | 17.61 | 17.88 | 239,465 | -0.07(-0.37%) |
Apr 01, 2005 | 18.15 | 18.53 | 17.84 | 17.95 | 210,560 | -0.17(-0.96%) |
Mar 31, 2005 | 18.26 | 18.51 | 18.03 | 18.12 | 311,063 | -0.13(-0.72%) |
Mar 30, 2005 | 17.55 | 18.38 | 17.55 | 18.26 | 239,828 | +0.72(+4.10%) |
Mar 29, 2005 | 18.03 | 18.11 | 17.46 | 17.54 | 221,928 | -0.50(-2.75%) |
Mar 28, 2005 | 18.41 | 18.41 | 17.96 | 18.03 | 273,087 | -0.41(-2.20%) |
Mar 24, 2005 | 18.00 | 18.56 | 17.96 | 18.44 | 193,870 | +0.45(+2.53%) |
Mar 23, 2005 | 18.34 | 18.34 | 17.98 | 17.98 | 176,575 | -0.41(-2.25%) |
Mar 22, 2005 | 18.11 | 18.49 | 18.07 | 18.40 | 502,756 | +0.23(+1.27%) |
Mar 21, 2005 | 18.14 | 18.37 | 18.05 | 18.17 | 220,235 | +0.00(+0.00%) |
Mar 18, 2005 | 18.81 | 18.85 | 18.17 | 18.17 | 625,754 | -0.60(-3.22%) |
Mar 17, 2005 | 18.41 | 19.01 | 18.39 | 18.77 | 300,662 | +0.35(+1.89%) |
Mar 16, 2005 | 18.61 | 18.74 | 18.31 | 18.42 | 264,137 | -0.18(-0.98%) |
Mar 15, 2005 | 18.72 | 18.78 | 18.60 | 18.60 | 292,558 | +0.02(+0.09%) |
Mar 14, 2005 | 18.19 | 18.60 | 18.16 | 18.59 | 208,987 | +0.44(+2.41%) |
Mar 11, 2005 | 18.27 | 18.41 | 18.03 | 18.15 | 166,658 | -0.04(-0.23%) |
Mar 10, 2005 | 18.40 | 18.67 | 18.19 | 18.19 | 300,782 | -0.29(-1.57%) |
Mar 09, 2005 | 18.48 | 18.75 | 18.44 | 18.48 | 311,425 | +0.00(+0.00%) |
Mar 08, 2005 | 18.46 | 18.93 | 18.41 | 18.48 | 1,242,196 | +0.02(+0.13%) |
Mar 07, 2005 | 18.33 | 18.69 | 18.32 | 18.46 | 387,861 | -0.01(-0.04%) |
Mar 04, 2005 | 17.86 | 18.55 | 17.84 | 18.46 | 342,507 | +0.67(+3.76%) |
Mar 03, 2005 | 17.93 | 18.06 | 17.69 | 17.79 | 479,898 | -0.12(-0.69%) |
Mar 02, 2005 | 18.03 | 18.66 | 17.92 | 17.92 | 472,883 | -0.22(-1.23%) |
Mar 01, 2005 | 17.94 | 18.14 | 17.88 | 18.14 | 293,647 | +0.26(+1.48%) |
Feb 28, 2005 | 18.19 | 18.19 | 17.75 | 17.88 | 374,073 | -0.36(-1.95%) |
Feb 25, 2005 | 18.01 | 18.24 | 18.01 | 18.23 | 352,667 | +0.22(+1.24%) |
Feb 24, 2005 | 18.05 | 18.07 | 17.60 | 18.01 | 378,064 | -0.04(-0.23%) |
Feb 23, 2005 | 17.72 | 18.05 | 17.55 | 18.05 | 489,331 | +0.34(+1.91%) |
Feb 22, 2005 | 17.98 | 18.19 | 17.69 | 17.71 | 413,742 | -0.33(-1.83%) |
Feb 18, 2005 | 18.19 | 18.22 | 17.92 | 18.04 | 219,872 | -0.11(-0.59%) |
Feb 17, 2005 | 18.19 | 18.52 | 18.15 | 18.15 | 463,087 | -0.04(-0.23%) |
Feb 16, 2005 | 17.78 | 18.19 | 17.76 | 18.19 | 485,945 | +0.21(+1.15%) |
Feb 15, 2005 | 17.82 | 18.09 | 17.61 | 17.98 | 377,944 | +0.07(+0.37%) |
Feb 14, 2005 | 17.77 | 17.96 | 17.77 | 17.92 | 465,264 | +0.06(+0.32%) |
Feb 11, 2005 | 17.52 | 17.90 | 17.42 | 17.86 | 480,502 | +0.34(+1.93%) |
Feb 10, 2005 | 17.32 | 17.71 | 17.20 | 17.52 | 1,151,973 | +0.67(+3.97%) |
Feb 09, 2005 | 16.78 | 17.16 | 16.78 | 16.85 | 328,236 | -0.26(-1.50%) |
Feb 08, 2005 | 17.12 | 17.13 | 17.01 | 17.11 | 231,604 | -0.01(-0.05%) |
Feb 07, 2005 | 16.80 | 17.23 | 16.78 | 17.12 | 361,979 | +0.18(+1.07%) |
Feb 04, 2005 | 16.70 | 16.95 | 16.66 | 16.93 | 174,519 | +0.23(+1.39%) |
Feb 03, 2005 | 16.85 | 16.85 | 16.54 | 16.70 | 264,984 | -0.19(-1.13%) |
Feb 02, 2005 | 16.78 | 16.99 | 16.69 | 16.89 | 754,315 | +0.08(+0.49%) |
Feb 01, 2005 | 16.37 | 16.83 | 16.18 | 16.81 | 406,849 | +0.31(+1.85%) |
Jan 31, 2005 | 16.22 | 16.55 | 16.22 | 16.50 | 217,211 | +0.31(+1.89%) |
Jan 28, 2005 | 16.52 | 16.53 | 16.12 | 16.20 | 209,229 | -0.31(-1.90%) |
Jan 27, 2005 | 16.45 | 16.61 | 16.40 | 16.51 | 174,761 | +0.07(+0.45%) |
Jan 26, 2005 | 16.32 | 16.45 | 16.18 | 16.44 | 151,419 | +0.18(+1.12%) |
Jan 25, 2005 | 16.21 | 16.50 | 16.11 | 16.26 | 183,711 | +0.03(+0.20%) |
Jan 24, 2005 | 16.13 | 16.35 | 16.05 | 16.22 | 290,261 | +0.09(+0.56%) |
Jan 21, 2005 | 16.22 | 16.54 | 16.12 | 16.13 | 257,364 | -0.05(-0.31%) |
Jan 20, 2005 | 16.33 | 16.40 | 16.00 | 16.18 | 404,793 | -0.15(-0.91%) |
Jan 19, 2005 | 16.92 | 16.92 | 16.32 | 16.33 | 351,215 | -0.69(-4.08%) |
Jan 18, 2005 | 16.59 | 17.07 | 16.42 | 17.02 | 435,028 | +0.26(+1.53%) |
Jan 14, 2005 | 16.08 | 16.78 | 16.08 | 16.77 | 381,814 | +0.53(+3.26%) |
Jan 13, 2005 | 16.21 | 16.53 | 16.18 | 16.24 | 461,273 | +0.01(+0.05%) |
Jan 12, 2005 | 16.12 | 16.31 | 15.98 | 16.23 | 277,199 | +0.11(+0.67%) |
Jan 11, 2005 | 16.46 | 16.52 | 16.03 | 16.12 | 466,352 | -0.33(-2.01%) |
Jan 10, 2005 | 16.21 | 16.58 | 16.20 | 16.45 | 461,877 | +0.08(+0.51%) |
Jan 07, 2005 | 16.29 | 16.40 | 16.10 | 16.37 | 345,652 | +0.12(+0.76%) |
Jan 06, 2005 | 16.29 | 16.47 | 16.18 | 16.25 | 354,602 | -0.04(-0.25%) |
Jan 05, 2005 | 16.31 | 16.58 | 16.26 | 16.29 | 341,540 | -0.03(-0.20%) |
Jan 04, 2005 | 16.41 | 16.62 | 16.25 | 16.32 | 446,397 | -0.13(-0.80%) |
Jan 03, 2005 | 16.37 | 16.59 | 16.31 | 16.45 | 542,909 | -0.37(-2.21%) |
Dec 31, 2004 | 16.74 | 16.88 | 16.68 | 16.83 | 165,690 | +0.12(+0.69%) |
Dec 30, 2004 | 16.66 | 16.83 | 16.66 | 16.71 | 170,286 | -0.01(-0.05%) |
Dec 29, 2004 | 16.87 | 16.95 | 16.72 | 16.72 | 191,935 | -0.22(-1.32%) |
Dec 28, 2004 | 16.54 | 16.94 | 16.54 | 16.94 | 216,728 | +0.36(+2.19%) |
Dec 27, 2004 | 16.59 | 16.69 | 16.54 | 16.58 | 155,894 | -0.04(-0.25%) |
Dec 23, 2004 | 16.55 | 16.77 | 16.55 | 16.62 | 153,596 | +0.08(+0.50%) |
Dec 22, 2004 | 16.35 | 16.69 | 16.33 | 16.54 | 204,392 | +0.08(+0.50%) |
Dec 21, 2004 | 16.33 | 16.45 | 16.21 | 16.45 | 466,715 | +0.12(+0.76%) |
Dec 20, 2004 | 16.25 | 16.41 | 16.25 | 16.33 | 263,774 | +0.08(+0.51%) |
Dec 17, 2004 | 15.73 | 16.31 | 15.72 | 16.25 | 581,005 | +0.53(+3.37%) |
Dec 16, 2004 | 16.06 | 16.11 | 15.72 | 15.72 | 409,630 | -0.17(-1.09%) |
Dec 15, 2004 | 15.71 | 15.89 | 15.69 | 15.89 | 425,232 | +0.27(+1.75%) |
Dec 14, 2004 | 15.52 | 15.62 | 15.43 | 15.62 | 284,213 | +0.10(+0.64%) |
Dec 13, 2004 | 15.24 | 15.52 | 15.22 | 15.52 | 255,308 | +0.29(+1.90%) |
Dec 10, 2004 | 14.97 | 15.23 | 14.89 | 15.23 | 164,118 | +0.23(+1.54%) |
Dec 09, 2004 | 14.91 | 15.13 | 14.88 | 15.00 | 228,338 | +0.04(+0.28%) |
Dec 08, 2004 | 14.92 | 15.15 | 14.89 | 14.96 | 365,366 | +0.07(+0.50%) |
Dec 07, 2004 | 15.05 | 15.17 | 14.84 | 14.88 | 219,509 | -0.13(-0.88%) |
Dec 06, 2004 | 15.17 | 15.19 | 15.02 | 15.02 | 219,751 | -0.21(-1.36%) |
Dec 03, 2004 | 15.40 | 15.63 | 15.00 | 15.22 | 469,618 | -0.17(-1.13%) |
Dec 02, 2004 | 15.13 | 15.40 | 15.11 | 15.40 | 349,764 | +0.36(+2.42%) |
Dec 01, 2004 | 14.92 | 15.17 | 14.92 | 15.03 | 349,764 | +0.16(+1.06%) |
Nov 30, 2004 | 14.88 | 15.05 | 14.80 | 14.87 | 284,576 | -0.07(-0.50%) |
Nov 29, 2004 | 14.76 | 15.07 | 14.73 | 14.95 | 477,479 | +0.28(+1.92%) |
Nov 26, 2004 | 14.97 | 14.97 | 14.59 | 14.67 | 199,312 | -0.33(-2.20%) |
Nov 24, 2004 | 14.68 | 15.04 | 14.68 | 15.00 | 394,634 | +0.22(+1.45%) |
Nov 23, 2004 | 14.64 | 14.88 | 14.64 | 14.78 | 404,793 | -0.01(-0.06%) |
Nov 22, 2004 | 14.30 | 14.87 | 14.25 | 14.79 | 422,450 | +0.46(+3.23%) |
Nov 19, 2004 | 14.63 | 14.67 | 14.30 | 14.33 | 415,315 | -0.30(-2.03%) |
Nov 18, 2004 | 14.53 | 14.78 | 14.53 | 14.63 | 316,021 | +0.02(+0.17%) |
Nov 17, 2004 | 14.47 | 14.66 | 14.43 | 14.60 | 375,525 | +0.20(+1.38%) |
Nov 16, 2004 | 14.64 | 14.64 | 14.40 | 14.40 | 368,873 | -0.23(-1.58%) |
Nov 15, 2004 | 14.31 | 14.64 | 14.20 | 14.64 | 398,987 | +0.36(+2.55%) |
Nov 12, 2004 | 14.22 | 14.30 | 14.08 | 14.27 | 238,860 | +0.04(+0.29%) |
Nov 11, 2004 | 13.73 | 14.25 | 13.73 | 14.23 | 604,589 | +0.57(+4.18%) |
Nov 10, 2004 | 13.23 | 13.81 | 13.23 | 13.66 | 610,878 | +0.45(+3.38%) |
Nov 09, 2004 | 13.06 | 13.31 | 13.06 | 13.21 | 100,019 | +0.15(+1.14%) |
Nov 08, 2004 | 13.35 | 13.35 | 13.06 | 13.06 | 262,444 | -0.31(-2.29%) |
Nov 05, 2004 | 12.91 | 13.38 | 12.83 | 13.37 | 517,390 | +0.48(+3.72%) |
Nov 04, 2004 | 12.56 | 12.89 | 12.44 | 12.89 | 280,464 | +0.33(+2.63%) |
Nov 03, 2004 | 12.40 | 12.61 | 12.35 | 12.56 | 481,712 | +0.23(+1.88%) |
Nov 02, 2004 | 12.15 | 12.34 | 12.08 | 12.33 | 329,567 | +0.17(+1.43%) |