Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.08 | 12.10 | 12.06 | 12.10 | 45,058 | +0.00(+0.00%) |
Sep 29, 2005 | 12.04 | 12.11 | 12.02 | 12.10 | 49,544 | +0.03(+0.25%) |
Sep 28, 2005 | 12.11 | 12.18 | 11.93 | 12.07 | 18,224 | -0.04(-0.33%) |
Sep 27, 2005 | 12.28 | 12.35 | 12.11 | 12.11 | 22,887 | -0.26(-2.10%) |
Sep 26, 2005 | 12.33 | 12.41 | 12.27 | 12.37 | 30,839 | +0.16(+1.35%) |
Sep 23, 2005 | 12.21 | 12.31 | 12.14 | 12.21 | 56,632 | +0.04(+0.29%) |
Sep 22, 2005 | 12.17 | 12.41 | 12.10 | 12.17 | 15,142 | -0.01(-0.08%) |
Sep 21, 2005 | 12.18 | 12.30 | 12.12 | 12.18 | 25,477 | -0.06(-0.49%) |
Sep 20, 2005 | 12.37 | 12.37 | 12.19 | 12.24 | 60,516 | -0.00(-0.00%) |
Sep 19, 2005 | 12.66 | 12.66 | 12.22 | 12.24 | 25,138 | -0.47(-3.69%) |
Sep 16, 2005 | 12.58 | 12.76 | 12.19 | 12.71 | 62,539 | +0.25(+2.01%) |
Sep 15, 2005 | 12.59 | 12.65 | 12.45 | 12.46 | 22,368 | +0.28(+2.30%) |
Sep 14, 2005 | 12.47 | 12.75 | 12.17 | 12.18 | 27,300 | -0.04(-0.33%) |
Sep 13, 2005 | 12.30 | 12.41 | 12.13 | 12.22 | 21,535 | -0.08(-0.65%) |
Sep 12, 2005 | 12.25 | 12.44 | 12.25 | 12.30 | 32,355 | -0.02(-0.16%) |
Sep 09, 2005 | 12.63 | 12.63 | 12.25 | 12.32 | 116,508 | -0.20(-1.60%) |
Sep 08, 2005 | 12.79 | 12.83 | 12.36 | 12.52 | 31,733 | -0.42(-3.25%) |
Sep 07, 2005 | 12.76 | 12.94 | 12.70 | 12.94 | 18,731 | +0.21(+1.65%) |
Sep 06, 2005 | 12.89 | 13.06 | 12.60 | 12.73 | 30,847 | +0.10(+0.79%) |
Sep 02, 2005 | 12.62 | 12.70 | 12.58 | 12.63 | 9,732 | +0.09(+0.72%) |
Sep 01, 2005 | 12.56 | 12.71 | 12.52 | 12.54 | 38,798 | -0.03(-0.24%) |
Aug 31, 2005 | 12.85 | 12.93 | 12.30 | 12.57 | 71,672 | -0.31(-2.41%) |
Aug 30, 2005 | 13.03 | 13.07 | 12.88 | 12.88 | 33,738 | -0.11(-0.85%) |
Aug 29, 2005 | 13.00 | 13.12 | 12.96 | 12.99 | 58,829 | -0.06(-0.46%) |
Aug 26, 2005 | 13.29 | 13.29 | 13.05 | 13.05 | 42,384 | -0.18(-1.36%) |
Aug 25, 2005 | 13.43 | 13.43 | 13.16 | 13.23 | 17,976 | -0.18(-1.34%) |
Aug 24, 2005 | 13.22 | 13.49 | 13.22 | 13.41 | 24,332 | +0.19(+1.44%) |
Aug 23, 2005 | 13.36 | 13.55 | 13.14 | 13.22 | 73,987 | -0.15(-1.12%) |
Aug 22, 2005 | 13.30 | 13.38 | 13.19 | 13.37 | 50,001 | +0.12(+0.91%) |
Aug 19, 2005 | 13.20 | 13.41 | 13.20 | 13.25 | 20,419 | +0.02(+0.15%) |
Aug 18, 2005 | 13.28 | 13.56 | 13.23 | 13.23 | 68,601 | -0.20(-1.49%) |
Aug 17, 2005 | 13.30 | 13.69 | 13.30 | 13.43 | 24,131 | +0.12(+0.90%) |
Aug 16, 2005 | 13.76 | 13.76 | 13.26 | 13.31 | 30,421 | -0.23(-1.70%) |
Aug 15, 2005 | 13.39 | 13.68 | 13.39 | 13.54 | 40,684 | +0.06(+0.45%) |
Aug 12, 2005 | 13.86 | 13.86 | 13.40 | 13.48 | 45,431 | -0.52(-3.71%) |
Aug 11, 2005 | 13.78 | 14.00 | 13.75 | 14.00 | 39,251 | +0.20(+1.45%) |
Aug 10, 2005 | 14.08 | 14.13 | 13.44 | 13.80 | 58,036 | -0.23(-1.64%) |
Aug 09, 2005 | 14.00 | 14.07 | 13.93 | 14.03 | 33,747 | +0.07(+0.50%) |
Aug 08, 2005 | 13.67 | 14.17 | 13.67 | 13.96 | 29,155 | +0.39(+2.87%) |
Aug 05, 2005 | 13.44 | 13.79 | 13.44 | 13.57 | 43,461 | +0.11(+0.82%) |
Aug 04, 2005 | 13.90 | 13.98 | 13.46 | 13.46 | 29,991 | -0.52(-3.72%) |
Aug 03, 2005 | 14.01 | 14.07 | 13.80 | 13.98 | 81,960 | -0.07(-0.50%) |
Aug 02, 2005 | 14.16 | 14.16 | 13.82 | 14.05 | 39,479 | +0.13(+0.93%) |
Aug 01, 2005 | 13.65 | 13.95 | 13.65 | 13.92 | 42,069 | +0.42(+3.11%) |
Jul 29, 2005 | 13.98 | 14.05 | 13.41 | 13.50 | 23,876 | -0.39(-2.81%) |
Jul 28, 2005 | 13.43 | 13.92 | 13.43 | 13.89 | 30,283 | +0.59(+4.44%) |
Jul 27, 2005 | 13.17 | 13.38 | 13.17 | 13.30 | 92,807 | +0.14(+1.06%) |
Jul 26, 2005 | 13.70 | 13.92 | 13.15 | 13.16 | 133,748 | -0.55(-4.01%) |
Jul 25, 2005 | 14.20 | 14.26 | 13.38 | 13.71 | 103,389 | -0.65(-4.53%) |
Jul 22, 2005 | 14.37 | 14.43 | 14.20 | 14.36 | 42,503 | +0.02(+0.14%) |
Jul 21, 2005 | 14.24 | 14.60 | 14.21 | 14.34 | 99,936 | +0.14(+0.99%) |
Jul 20, 2005 | 13.65 | 14.30 | 13.65 | 14.20 | 63,485 | +0.48(+3.50%) |
Jul 19, 2005 | 14.24 | 14.24 | 13.70 | 13.72 | 70,142 | -0.57(-3.99%) |
Jul 18, 2005 | 14.46 | 14.47 | 14.18 | 14.29 | 50,223 | -0.03(-0.21%) |
Jul 15, 2005 | 14.33 | 14.55 | 14.26 | 14.32 | 57,754 | -0.17(-1.17%) |
Jul 14, 2005 | 14.71 | 14.90 | 14.21 | 14.49 | 88,495 | -0.00(-0.03%) |
Jul 13, 2005 | 14.85 | 14.90 | 14.49 | 14.49 | 41,229 | -0.35(-2.32%) |
Jul 12, 2005 | 14.80 | 14.95 | 14.67 | 14.84 | 53,291 | +0.07(+0.47%) |
Jul 11, 2005 | 14.21 | 14.78 | 14.21 | 14.77 | 47,877 | +0.59(+4.16%) |
Jul 08, 2005 | 13.75 | 14.18 | 13.67 | 14.18 | 124,477 | +0.43(+3.13%) |
Jul 07, 2005 | 13.59 | 13.78 | 13.59 | 13.75 | 59,054 | +0.03(+0.22%) |
Jul 06, 2005 | 13.84 | 13.84 | 13.68 | 13.72 | 40,629 | -0.20(-1.44%) |
Jul 05, 2005 | 13.53 | 13.92 | 13.48 | 13.92 | 50,600 | +0.36(+2.65%) |
Jul 01, 2005 | 13.23 | 13.72 | 13.12 | 13.56 | 107,800 | +0.36(+2.73%) |
Jun 30, 2005 | 12.87 | 13.29 | 12.83 | 13.20 | 62,797 | +0.36(+2.80%) |
Jun 29, 2005 | 12.75 | 12.87 | 12.71 | 12.84 | 85,443 | +0.12(+0.98%) |
Jun 28, 2005 | 12.48 | 12.80 | 12.30 | 12.71 | 49,105 | +0.27(+2.13%) |
Jun 27, 2005 | 12.55 | 12.73 | 12.42 | 12.45 | 98,958 | -0.10(-0.80%) |
Jun 24, 2005 | 12.20 | 12.90 | 12.07 | 12.55 | 211,702 | +0.33(+2.70%) |
Jun 23, 2005 | 11.65 | 12.47 | 10.75 | 12.22 | 689,485 | -0.72(-5.56%) |
Jun 22, 2005 | 12.54 | 12.95 | 12.54 | 12.94 | 65,581 | +0.48(+3.85%) |
Jun 21, 2005 | 12.24 | 12.59 | 11.94 | 12.46 | 238,612 | +0.14(+1.14%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.25 | 12.32 | 34,964 | -0.21(-1.68%) |
Jun 17, 2005 | 12.45 | 12.58 | 12.20 | 12.53 | 81,685 | +0.26(+2.12%) |
Jun 16, 2005 | 12.32 | 12.38 | 12.19 | 12.27 | 32,909 | -0.05(-0.41%) |
Jun 15, 2005 | 12.35 | 12.35 | 12.05 | 12.32 | 127,366 | -0.02(-0.16%) |
Jun 14, 2005 | 12.04 | 12.35 | 12.04 | 12.34 | 73,481 | +0.30(+2.49%) |
Jun 13, 2005 | 11.74 | 12.09 | 11.65 | 12.04 | 101,527 | +0.08(+0.67%) |
Jun 10, 2005 | 12.18 | 12.18 | 11.75 | 11.96 | 99,616 | -0.19(-1.56%) |
Jun 09, 2005 | 12.32 | 12.43 | 12.04 | 12.15 | 99,211 | -0.15(-1.22%) |
Jun 08, 2005 | 12.70 | 12.70 | 11.98 | 12.30 | 360,974 | -0.89(-6.78%) |
Jun 07, 2005 | 13.94 | 13.97 | 13.17 | 13.20 | 205,835 | -0.71(-5.14%) |
Jun 06, 2005 | 14.17 | 14.17 | 13.75 | 13.91 | 92,178 | -0.13(-0.93%) |
Jun 03, 2005 | 14.03 | 14.09 | 13.93 | 14.04 | 35,973 | -0.08(-0.57%) |
Jun 02, 2005 | 14.03 | 14.17 | 14.00 | 14.12 | 25,930 | +0.08(+0.57%) |
Jun 01, 2005 | 13.99 | 14.21 | 13.87 | 14.04 | 46,577 | +0.16(+1.15%) |
May 31, 2005 | 14.12 | 14.12 | 13.87 | 13.88 | 90,742 | -0.11(-0.79%) |
May 27, 2005 | 14.08 | 14.10 | 13.82 | 13.99 | 46,152 | +0.00(+0.00%) |
May 26, 2005 | 13.96 | 14.11 | 13.77 | 13.99 | 18,444 | +0.21(+1.52%) |
May 25, 2005 | 14.44 | 14.44 | 13.78 | 13.78 | 25,817 | -0.57(-3.97%) |
May 24, 2005 | 14.50 | 14.50 | 14.22 | 14.35 | 53,300 | -0.10(-0.69%) |
May 23, 2005 | 14.63 | 14.63 | 14.34 | 14.45 | 71,203 | +0.01(+0.07%) |
May 20, 2005 | 14.40 | 14.49 | 14.30 | 14.44 | 47,718 | +0.17(+1.19%) |
May 19, 2005 | 14.55 | 14.55 | 14.18 | 14.27 | 22,655 | -0.26(-1.79%) |
May 18, 2005 | 14.50 | 14.57 | 14.27 | 14.53 | 86,100 | +0.28(+1.96%) |
May 17, 2005 | 14.80 | 14.80 | 14.14 | 14.25 | 217,184 | -0.37(-2.53%) |
May 16, 2005 | 13.75 | 14.85 | 13.75 | 14.62 | 90,938 | +1.04(+7.66%) |
May 13, 2005 | 13.68 | 13.68 | 13.50 | 13.58 | 75,637 | -0.05(-0.37%) |
May 12, 2005 | 13.65 | 13.84 | 13.40 | 13.63 | 61,892 | -0.04(-0.29%) |
May 11, 2005 | 13.53 | 13.89 | 13.53 | 13.67 | 88,072 | +0.03(+0.22%) |
May 10, 2005 | 14.10 | 14.10 | 13.50 | 13.64 | 37,800 | -0.46(-3.26%) |
May 09, 2005 | 14.07 | 14.11 | 13.86 | 14.10 | 56,323 | +0.14(+1.00%) |
May 06, 2005 | 14.20 | 14.20 | 13.80 | 13.96 | 65,599 | +0.00(+0.00%) |
May 05, 2005 | 13.84 | 14.00 | 13.59 | 13.96 | 81,442 | +0.17(+1.23%) |
May 04, 2005 | 13.55 | 13.79 | 13.29 | 13.79 | 72,777 | +0.41(+3.06%) |
May 03, 2005 | 13.61 | 13.66 | 13.17 | 13.38 | 64,406 | -0.21(-1.55%) |
May 02, 2005 | 13.49 | 13.59 | 13.21 | 13.59 | 47,149 | +0.17(+1.27%) |
Apr 29, 2005 | 13.58 | 13.58 | 13.22 | 13.42 | 32,750 | +0.10(+0.75%) |
Apr 28, 2005 | 13.57 | 13.70 | 13.27 | 13.32 | 182,203 | -0.17(-1.26%) |
Apr 27, 2005 | 13.60 | 13.71 | 13.20 | 13.49 | 91,593 | -0.15(-1.10%) |
Apr 26, 2005 | 14.10 | 14.10 | 13.61 | 13.64 | 57,187 | -0.39(-2.78%) |
Apr 25, 2005 | 14.35 | 14.35 | 14.00 | 14.03 | 87,242 | -0.11(-0.78%) |
Apr 22, 2005 | 15.63 | 15.75 | 14.02 | 14.14 | 138,683 | -1.49(-9.53%) |
Apr 21, 2005 | 15.53 | 16.99 | 15.42 | 15.63 | 76,583 | +0.03(+0.19%) |
Apr 20, 2005 | 16.50 | 16.50 | 15.52 | 15.60 | 36,090 | -0.79(-4.82%) |
Apr 19, 2005 | 16.10 | 16.48 | 15.96 | 16.39 | 48,940 | +0.24(+1.49%) |
Apr 18, 2005 | 16.28 | 16.44 | 16.03 | 16.15 | 19,627 | -0.01(-0.06%) |
Apr 15, 2005 | 16.47 | 16.88 | 16.15 | 16.16 | 27,549 | -0.20(-1.22%) |
Apr 14, 2005 | 16.89 | 16.89 | 16.35 | 16.36 | 33,052 | -0.44(-2.62%) |
Apr 13, 2005 | 17.07 | 17.07 | 16.70 | 16.80 | 32,372 | -0.17(-1.00%) |
Apr 12, 2005 | 16.93 | 17.29 | 16.69 | 16.97 | 54,306 | +0.12(+0.71%) |
Apr 11, 2005 | 16.70 | 17.09 | 16.70 | 16.85 | 32,209 | +0.19(+1.14%) |
Apr 08, 2005 | 17.61 | 17.67 | 16.58 | 16.66 | 34,444 | -1.04(-5.90%) |
Apr 07, 2005 | 17.94 | 18.01 | 17.70 | 17.70 | 68,049 | +0.03(+0.20%) |
Apr 06, 2005 | 17.55 | 18.13 | 17.55 | 17.67 | 50,340 | +0.22(+1.26%) |
Apr 05, 2005 | 17.69 | 17.69 | 17.26 | 17.45 | 186,736 | -0.20(-1.13%) |
Apr 04, 2005 | 17.77 | 18.01 | 17.30 | 17.65 | 61,038 | +0.01(+0.06%) |
Apr 01, 2005 | 17.39 | 17.78 | 17.10 | 17.64 | 145,032 | +0.04(+0.23%) |
Mar 31, 2005 | 17.30 | 17.70 | 17.22 | 17.60 | 300,237 | +0.35(+2.03%) |
Mar 30, 2005 | 17.10 | 17.39 | 17.00 | 17.25 | 38,994 | +0.11(+0.64%) |
Mar 29, 2005 | 17.08 | 17.16 | 16.75 | 17.14 | 71,374 | +0.23(+1.36%) |
Mar 28, 2005 | 16.37 | 17.20 | 16.05 | 16.91 | 176,010 | +0.72(+4.45%) |
Mar 24, 2005 | 16.56 | 16.94 | 16.09 | 16.19 | 256,595 | -0.62(-3.69%) |
Mar 23, 2005 | 18.05 | 18.05 | 16.39 | 16.81 | 217,084 | -2.42(-12.58%) |
Mar 22, 2005 | 19.91 | 20.23 | 19.23 | 19.23 | 60,187 | -0.68(-3.42%) |
Mar 21, 2005 | 20.19 | 20.48 | 19.90 | 19.91 | 28,060 | -0.21(-1.04%) |
Mar 18, 2005 | 21.47 | 21.47 | 19.75 | 20.12 | 120,740 | -1.12(-5.27%) |
Mar 17, 2005 | 21.57 | 21.57 | 20.90 | 21.24 | 29,450 | -0.04(-0.19%) |
Mar 16, 2005 | 20.98 | 21.60 | 20.89 | 21.28 | 39,871 | +0.31(+1.48%) |
Mar 15, 2005 | 21.40 | 21.50 | 20.91 | 20.97 | 22,350 | -0.35(-1.64%) |
Mar 14, 2005 | 20.89 | 21.32 | 20.72 | 21.32 | 38,747 | +0.59(+2.85%) |
Mar 11, 2005 | 21.17 | 21.39 | 20.58 | 20.73 | 17,942 | -0.63(-2.95%) |
Mar 10, 2005 | 21.50 | 21.50 | 21.26 | 21.36 | 17,348 | +0.20(+0.95%) |
Mar 09, 2005 | 21.52 | 21.62 | 21.16 | 21.16 | 19,552 | -0.23(-1.08%) |
Mar 08, 2005 | 21.65 | 21.65 | 21.35 | 21.39 | 44,546 | -0.11(-0.51%) |
Mar 07, 2005 | 21.57 | 21.64 | 21.33 | 21.50 | 13,171 | +0.01(+0.05%) |
Mar 04, 2005 | 21.50 | 21.55 | 21.30 | 21.49 | 34,116 | +0.22(+1.03%) |
Mar 03, 2005 | 21.24 | 21.50 | 20.97 | 21.27 | 28,882 | +0.15(+0.71%) |
Mar 02, 2005 | 21.18 | 21.21 | 20.46 | 21.12 | 58,966 | +0.25(+1.20%) |
Mar 01, 2005 | 20.68 | 20.96 | 20.68 | 20.87 | 13,146 | +0.24(+1.16%) |
Feb 28, 2005 | 20.62 | 20.88 | 20.27 | 20.63 | 33,398 | +0.15(+0.73%) |
Feb 25, 2005 | 19.87 | 20.49 | 19.76 | 20.48 | 15,237 | +0.65(+3.28%) |
Feb 24, 2005 | 19.82 | 19.83 | 19.30 | 19.83 | 27,319 | +0.05(+0.25%) |
Feb 23, 2005 | 19.49 | 19.92 | 19.49 | 19.78 | 45,709 | +0.59(+3.07%) |
Feb 22, 2005 | 19.84 | 19.99 | 19.16 | 19.19 | 31,535 | -1.07(-5.28%) |
Feb 18, 2005 | 20.35 | 20.39 | 19.69 | 20.26 | 86,127 | +0.01(+0.05%) |
Feb 17, 2005 | 21.31 | 21.31 | 19.59 | 20.25 | 118,077 | -1.18(-5.51%) |
Feb 16, 2005 | 20.89 | 21.49 | 20.88 | 21.43 | 23,046 | +0.63(+3.03%) |
Feb 15, 2005 | 20.71 | 21.00 | 20.70 | 20.80 | 28,958 | -0.06(-0.29%) |
Feb 14, 2005 | 21.28 | 21.28 | 20.73 | 20.86 | 30,144 | -0.41(-1.93%) |
Feb 11, 2005 | 20.75 | 21.27 | 20.66 | 21.27 | 23,820 | +0.37(+1.77%) |
Feb 10, 2005 | 21.27 | 21.49 | 20.64 | 20.90 | 17,700 | -0.43(-2.02%) |
Feb 09, 2005 | 21.58 | 21.58 | 21.00 | 21.33 | 18,626 | -0.03(-0.14%) |
Feb 08, 2005 | 20.84 | 21.50 | 20.60 | 21.36 | 39,690 | +0.31(+1.47%) |
Feb 07, 2005 | 20.63 | 21.05 | 20.24 | 21.05 | 35,232 | +0.19(+0.91%) |
Feb 04, 2005 | 20.65 | 20.87 | 20.65 | 20.86 | 18,589 | +0.01(+0.05%) |
Feb 03, 2005 | 20.95 | 20.95 | 20.27 | 20.85 | 39,632 | +0.10(+0.48%) |
Feb 02, 2005 | 20.92 | 21.34 | 20.53 | 20.75 | 45,723 | +0.16(+0.78%) |
Feb 01, 2005 | 20.56 | 20.92 | 20.52 | 20.59 | 19,302 | -0.16(-0.75%) |
Jan 31, 2005 | 20.53 | 20.76 | 20.29 | 20.75 | 32,813 | +0.35(+1.69%) |
Jan 28, 2005 | 20.39 | 20.47 | 20.01 | 20.40 | 34,062 | +0.08(+0.39%) |
Jan 27, 2005 | 20.46 | 20.58 | 20.21 | 20.32 | 39,902 | +0.05(+0.25%) |
Jan 26, 2005 | 19.20 | 20.43 | 19.20 | 20.27 | 84,642 | +1.71(+9.21%) |
Jan 25, 2005 | 18.55 | 18.80 | 18.55 | 18.56 | 7,041 | -0.11(-0.59%) |
Jan 24, 2005 | 18.59 | 18.91 | 18.55 | 18.67 | 11,050 | -0.17(-0.90%) |
Jan 21, 2005 | 19.28 | 19.35 | 18.62 | 18.84 | 33,802 | -0.24(-1.26%) |
Jan 20, 2005 | 18.80 | 19.21 | 18.80 | 19.08 | 25,940 | +0.26(+1.38%) |
Jan 19, 2005 | 19.69 | 19.91 | 18.81 | 18.82 | 49,789 | -1.04(-5.24%) |
Jan 18, 2005 | 19.52 | 20.00 | 19.26 | 19.86 | 44,546 | +0.48(+2.48%) |
Jan 14, 2005 | 18.99 | 19.45 | 18.94 | 19.38 | 17,627 | +0.53(+2.81%) |
Jan 13, 2005 | 19.33 | 19.36 | 18.85 | 18.85 | 27,451 | -0.16(-0.84%) |
Jan 12, 2005 | 19.03 | 19.18 | 18.81 | 19.01 | 34,388 | +0.00(+0.00%) |
Jan 11, 2005 | 19.35 | 19.35 | 19.00 | 19.01 | 14,780 | -0.50(-2.56%) |
Jan 10, 2005 | 19.21 | 19.70 | 18.93 | 19.51 | 16,192 | +0.57(+3.01%) |
Jan 07, 2005 | 19.69 | 19.70 | 18.94 | 18.94 | 17,545 | -0.56(-2.87%) |
Jan 06, 2005 | 19.20 | 19.84 | 19.15 | 19.50 | 21,395 | +0.24(+1.25%) |
Jan 05, 2005 | 19.92 | 20.15 | 19.20 | 19.26 | 46,624 | -0.80(-3.99%) |
Jan 04, 2005 | 20.55 | 20.83 | 19.93 | 20.06 | 39,706 | -0.56(-2.72%) |
Jan 03, 2005 | 20.79 | 20.92 | 20.48 | 20.62 | 28,347 | -0.20(-0.96%) |
Dec 31, 2004 | 21.00 | 20.99 | 20.82 | 20.82 | 9,200 | +0.00(+0.00%) |
Dec 30, 2004 | 20.80 | 21.00 | 20.76 | 20.82 | 36,400 | +0.05(+0.24%) |
Dec 29, 2004 | 20.47 | 20.93 | 20.46 | 20.77 | 18,700 | +0.39(+1.91%) |
Dec 28, 2004 | 20.00 | 20.64 | 20.00 | 20.38 | 23,500 | +0.41(+2.05%) |
Dec 27, 2004 | 20.31 | 20.32 | 19.95 | 19.97 | 7,600 | -0.33(-1.63%) |
Dec 23, 2004 | 20.00 | 20.30 | 19.89 | 20.30 | 20,900 | +0.33(+1.65%) |
Dec 22, 2004 | 19.67 | 20.00 | 19.67 | 19.97 | 20,800 | +0.25(+1.27%) |
Dec 21, 2004 | 19.44 | 19.79 | 19.42 | 19.72 | 9,800 | +0.36(+1.86%) |
Dec 20, 2004 | 19.35 | 19.53 | 18.94 | 19.36 | 10,600 | -0.12(-0.64%) |
Dec 17, 2004 | 19.70 | 19.72 | 19.40 | 19.48 | 64,400 | -0.09(-0.43%) |
Dec 16, 2004 | 19.36 | 19.69 | 19.01 | 19.57 | 36,900 | +0.01(+0.05%) |
Dec 15, 2004 | 19.47 | 19.59 | 19.02 | 19.56 | 65,600 | +0.21(+1.09%) |
Dec 14, 2004 | 19.11 | 19.47 | 18.97 | 19.35 | 53,900 | +0.31(+1.63%) |
Dec 13, 2004 | 18.91 | 19.35 | 18.83 | 19.04 | 91,900 | +0.29(+1.55%) |
Dec 10, 2004 | 18.30 | 18.93 | 18.30 | 18.75 | 50,500 | +0.29(+1.57%) |
Dec 09, 2004 | 18.52 | 18.59 | 18.32 | 18.46 | 10,200 | -0.21(-1.12%) |
Dec 08, 2004 | 18.41 | 18.75 | 18.41 | 18.67 | 33,900 | +0.26(+1.41%) |
Dec 07, 2004 | 19.12 | 19.12 | 18.41 | 18.41 | 19,800 | -0.47(-2.49%) |
Dec 06, 2004 | 18.94 | 19.18 | 18.88 | 18.88 | 28,100 | +0.01(+0.05%) |
Dec 03, 2004 | 18.97 | 19.18 | 18.87 | 18.87 | 31,500 | -0.14(-0.74%) |
Dec 02, 2004 | 19.50 | 19.50 | 18.95 | 19.01 | 27,800 | -0.39(-2.01%) |
Dec 01, 2004 | 19.08 | 19.50 | 19.08 | 19.40 | 72,100 | +0.18(+0.94%) |
Nov 30, 2004 | 19.63 | 19.63 | 19.05 | 19.22 | 30,200 | -0.23(-1.18%) |
Nov 29, 2004 | 19.25 | 19.71 | 18.99 | 19.45 | 39,000 | +0.23(+1.20%) |
Nov 26, 2004 | 19.24 | 19.24 | 19.07 | 19.22 | 1,900 | +0.14(+0.73%) |
Nov 24, 2004 | 19.02 | 19.16 | 18.83 | 19.08 | 31,700 | +0.08(+0.42%) |
Nov 23, 2004 | 19.05 | 19.05 | 18.45 | 19.00 | 69,000 | +0.00(+0.00%) |
Nov 22, 2004 | 18.54 | 19.00 | 18.46 | 19.00 | 23,800 | +0.49(+2.65%) |
Nov 19, 2004 | 18.68 | 18.80 | 18.47 | 18.51 | 42,500 | -0.26(-1.39%) |
Nov 18, 2004 | 18.84 | 18.97 | 18.66 | 18.77 | 128,500 | +0.00(+0.00%) |
Nov 17, 2004 | 18.94 | 19.00 | 18.53 | 18.77 | 45,200 | -0.06(-0.32%) |
Nov 16, 2004 | 18.77 | 18.86 | 18.73 | 18.83 | 42,900 | -0.07(-0.37%) |
Nov 15, 2004 | 19.00 | 19.00 | 18.73 | 18.90 | 28,800 | -0.10(-0.53%) |
Nov 12, 2004 | 18.76 | 19.00 | 18.44 | 19.00 | 48,000 | +0.16(+0.85%) |
Nov 11, 2004 | 18.27 | 18.87 | 18.27 | 18.84 | 29,500 | +0.68(+3.74%) |
Nov 10, 2004 | 18.00 | 18.46 | 17.96 | 18.16 | 67,200 | +0.16(+0.89%) |
Nov 09, 2004 | 18.19 | 18.24 | 17.69 | 18.00 | 67,700 | -0.34(-1.85%) |
Nov 08, 2004 | 17.99 | 18.34 | 17.96 | 18.34 | 49,700 | +0.30(+1.66%) |
Nov 05, 2004 | 17.88 | 18.25 | 17.66 | 18.04 | 68,900 | +0.19(+1.06%) |
Nov 04, 2004 | 17.03 | 17.85 | 17.03 | 17.85 | 28,500 | +0.53(+3.06%) |
Nov 03, 2004 | 16.93 | 17.36 | 16.91 | 17.32 | 92,600 | +0.66(+3.96%) |
Nov 02, 2004 | 16.88 | 17.34 | 16.66 | 16.66 | 37,000 | -0.40(-2.37%) |
Nov 01, 2004 | 17.14 | 17.41 | 16.82 | 17.06 | 57,700 | -0.25(-1.45%) |
Oct 29, 2004 | 16.93 | 17.35 | 16.77 | 17.32 | 25,700 | +0.37(+2.15%) |
Oct 28, 2004 | 16.88 | 17.16 | 16.80 | 16.95 | 25,800 | +0.00(+0.00%) |
Oct 27, 2004 | 16.95 | 17.00 | 16.55 | 16.95 | 50,200 | +0.03(+0.18%) |
Oct 26, 2004 | 16.79 | 17.00 | 16.52 | 16.92 | 53,900 | +0.14(+0.83%) |
Oct 25, 2004 | 16.82 | 17.24 | 16.69 | 16.78 | 31,300 | +0.15(+0.90%) |
Oct 22, 2004 | 17.44 | 17.73 | 16.63 | 16.63 | 38,100 | -0.62(-3.59%) |
Oct 21, 2004 | 17.61 | 17.61 | 16.79 | 17.25 | 83,900 | -0.35(-1.99%) |
Oct 20, 2004 | 17.65 | 17.65 | 17.29 | 17.60 | 34,200 | +0.45(+2.62%) |
Oct 19, 2004 | 18.13 | 18.28 | 16.79 | 17.15 | 139,700 | -1.24(-6.74%) |
Oct 18, 2004 | 18.02 | 18.39 | 18.00 | 18.39 | 30,900 | +0.38(+2.11%) |
Oct 15, 2004 | 17.55 | 18.31 | 17.55 | 18.01 | 45,700 | +0.62(+3.57%) |
Oct 14, 2004 | 17.27 | 17.72 | 17.07 | 17.39 | 27,300 | -0.01(-0.06%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.37 | 17.40 | 31,200 | -0.44(-2.47%) |
Oct 12, 2004 | 17.43 | 17.85 | 17.19 | 17.84 | 34,200 | +0.38(+2.18%) |
Oct 11, 2004 | 17.45 | 17.57 | 17.21 | 17.46 | 26,400 | +0.16(+0.92%) |
Oct 08, 2004 | 17.55 | 17.55 | 17.00 | 17.30 | 101,000 | -0.39(-2.20%) |
Oct 07, 2004 | 18.51 | 18.74 | 17.16 | 17.69 | 354,500 | -0.81(-4.38%) |
Oct 06, 2004 | 16.14 | 19.40 | 16.10 | 18.50 | 393,200 | -1.86(-9.14%) |
Oct 05, 2004 | 19.71 | 20.37 | 19.70 | 20.36 | 18,800 | +0.67(+3.40%) |
Oct 04, 2004 | 20.49 | 20.49 | 19.34 | 19.69 | 29,300 | -0.72(-3.53%) |