Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.22 | 15.54 | 14.99 | 15.27 | 246,057 | +0.09(+0.56%) |
Sep 29, 2005 | 15.04 | 15.25 | 14.90 | 15.19 | 252,962 | +0.16(+1.04%) |
Sep 28, 2005 | 15.15 | 15.15 | 14.92 | 15.03 | 259,726 | -0.04(-0.24%) |
Sep 27, 2005 | 14.62 | 15.26 | 14.58 | 15.06 | 426,442 | +0.45(+3.11%) |
Sep 26, 2005 | 14.79 | 14.82 | 14.51 | 14.61 | 268,887 | -0.10(-0.68%) |
Sep 23, 2005 | 14.71 | 14.84 | 14.71 | 14.71 | 234,078 | -0.08(-0.53%) |
Sep 22, 2005 | 14.66 | 14.90 | 14.44 | 14.79 | 230,837 | +0.13(+0.87%) |
Sep 21, 2005 | 14.95 | 14.95 | 14.63 | 14.66 | 907,846 | -0.31(-2.09%) |
Sep 20, 2005 | 15.11 | 15.18 | 14.94 | 14.97 | 250,848 | -0.11(-0.71%) |
Sep 19, 2005 | 15.14 | 15.23 | 14.94 | 15.08 | 119,082 | -0.09(-0.61%) |
Sep 16, 2005 | 15.26 | 15.34 | 15.00 | 15.17 | 431,515 | -0.01(-0.05%) |
Sep 15, 2005 | 15.39 | 15.40 | 14.99 | 15.18 | 412,913 | -0.29(-1.88%) |
Sep 14, 2005 | 15.70 | 15.77 | 15.47 | 15.47 | 271,564 | -0.28(-1.76%) |
Sep 13, 2005 | 15.82 | 15.89 | 15.65 | 15.75 | 107,103 | -0.11(-0.72%) |
Sep 12, 2005 | 15.82 | 15.91 | 15.70 | 15.86 | 272,269 | +0.04(+0.22%) |
Sep 09, 2005 | 15.65 | 15.97 | 15.63 | 15.82 | 437,434 | +0.07(+0.45%) |
Sep 08, 2005 | 15.93 | 16.00 | 15.67 | 15.75 | 168,547 | -0.28(-1.77%) |
Sep 07, 2005 | 15.94 | 16.04 | 15.68 | 16.04 | 176,580 | +0.09(+0.53%) |
Sep 06, 2005 | 15.81 | 16.02 | 15.76 | 15.95 | 216,180 | +0.01(+0.09%) |
Sep 02, 2005 | 15.65 | 15.99 | 15.50 | 15.94 | 334,417 | +0.30(+1.91%) |
Sep 01, 2005 | 15.79 | 15.98 | 15.45 | 15.64 | 466,606 | -0.15(-0.94%) |
Aug 31, 2005 | 16.36 | 16.46 | 15.60 | 15.79 | 590,903 | -0.53(-3.26%) |
Aug 30, 2005 | 16.38 | 16.45 | 15.93 | 16.32 | 346,114 | -0.09(-0.52%) |
Aug 29, 2005 | 16.02 | 16.60 | 15.77 | 16.41 | 632,617 | +0.33(+2.08%) |
Aug 26, 2005 | 16.02 | 16.11 | 15.71 | 16.07 | 253,948 | +0.04(+0.22%) |
Aug 25, 2005 | 15.89 | 16.23 | 15.86 | 16.04 | 196,732 | +0.03(+0.18%) |
Aug 24, 2005 | 16.36 | 16.62 | 15.97 | 16.01 | 278,611 | -0.40(-2.42%) |
Aug 23, 2005 | 16.53 | 16.56 | 16.32 | 16.41 | 171,084 | -0.15(-0.90%) |
Aug 22, 2005 | 16.63 | 16.87 | 16.43 | 16.55 | 161,360 | -0.07(-0.43%) |
Aug 19, 2005 | 16.51 | 16.68 | 16.46 | 16.63 | 180,808 | +0.16(+0.99%) |
Aug 18, 2005 | 16.33 | 16.55 | 16.32 | 16.46 | 242,392 | +0.13(+0.83%) |
Aug 17, 2005 | 16.45 | 16.51 | 16.21 | 16.33 | 250,002 | -0.12(-0.73%) |
Aug 16, 2005 | 16.36 | 16.48 | 16.32 | 16.45 | 638,395 | +0.06(+0.35%) |
Aug 15, 2005 | 16.21 | 16.48 | 16.21 | 16.39 | 240,842 | +0.18(+1.09%) |
Aug 12, 2005 | 16.38 | 16.41 | 16.04 | 16.21 | 204,906 | -0.24(-1.47%) |
Aug 11, 2005 | 16.20 | 16.53 | 16.16 | 16.46 | 288,757 | +0.21(+1.31%) |
Aug 10, 2005 | 16.42 | 16.60 | 16.09 | 16.24 | 177,003 | -0.08(-0.48%) |
Aug 09, 2005 | 16.30 | 16.49 | 16.29 | 16.32 | 295,944 | +0.10(+0.61%) |
Aug 08, 2005 | 16.24 | 16.41 | 16.12 | 16.22 | 280,161 | +0.01(+0.04%) |
Aug 05, 2005 | 16.16 | 16.31 | 16.07 | 16.21 | 242,815 | -0.01(-0.09%) |
Aug 04, 2005 | 16.36 | 16.49 | 16.16 | 16.23 | 453,782 | -0.16(-1.00%) |
Aug 03, 2005 | 16.55 | 16.64 | 16.33 | 16.39 | 313,983 | -0.23(-1.37%) |
Aug 02, 2005 | 17.21 | 17.32 | 16.53 | 16.62 | 698,289 | +0.29(+1.78%) |
Aug 01, 2005 | 16.21 | 16.49 | 16.09 | 16.33 | 379,936 | -0.23(-1.41%) |
Jul 29, 2005 | 16.53 | 16.70 | 16.48 | 16.56 | 555,249 | +0.04(+0.21%) |
Jul 28, 2005 | 15.97 | 16.72 | 15.97 | 16.53 | 1,144,602 | -0.58(-3.40%) |
Jul 27, 2005 | 17.80 | 17.81 | 17.02 | 17.11 | 953,083 | -0.74(-4.13%) |
Jul 26, 2005 | 17.41 | 17.85 | 17.36 | 17.85 | 430,247 | +0.45(+2.57%) |
Jul 25, 2005 | 17.39 | 17.76 | 17.30 | 17.40 | 419,678 | +0.05(+0.29%) |
Jul 22, 2005 | 17.09 | 17.36 | 16.99 | 17.35 | 418,127 | +0.29(+1.71%) |
Jul 21, 2005 | 17.17 | 17.17 | 16.97 | 17.06 | 414,463 | -0.16(-0.91%) |
Jul 20, 2005 | 17.24 | 17.28 | 17.02 | 17.21 | 165,306 | -0.06(-0.37%) |
Jul 19, 2005 | 17.09 | 17.34 | 16.94 | 17.28 | 159,669 | +0.33(+1.97%) |
Jul 18, 2005 | 16.95 | 17.16 | 16.90 | 16.95 | 344,564 | -0.08(-0.46%) |
Jul 15, 2005 | 17.07 | 17.14 | 16.90 | 17.02 | 322,720 | -0.13(-0.79%) |
Jul 14, 2005 | 17.39 | 17.55 | 17.09 | 17.16 | 308,205 | -0.09(-0.54%) |
Jul 13, 2005 | 17.44 | 17.48 | 17.15 | 17.25 | 365,421 | -0.16(-0.94%) |
Jul 12, 2005 | 17.85 | 17.85 | 17.41 | 17.41 | 440,112 | -0.44(-2.46%) |
Jul 11, 2005 | 17.56 | 17.93 | 17.56 | 17.85 | 469,425 | +0.28(+1.57%) |
Jul 08, 2005 | 17.02 | 17.58 | 17.01 | 17.58 | 379,795 | +0.56(+3.29%) |
Jul 07, 2005 | 16.92 | 17.14 | 16.90 | 17.02 | 302,004 | -0.16(-0.95%) |
Jul 06, 2005 | 17.27 | 17.51 | 17.16 | 17.18 | 554,967 | -0.03(-0.17%) |
Jul 05, 2005 | 16.90 | 17.25 | 16.75 | 17.21 | 292,280 | +0.25(+1.46%) |
Jul 01, 2005 | 16.81 | 16.96 | 16.65 | 16.96 | 289,039 | +0.14(+0.84%) |
Jun 30, 2005 | 16.57 | 16.92 | 16.46 | 16.82 | 364,153 | +0.31(+1.85%) |
Jun 29, 2005 | 16.24 | 16.53 | 16.18 | 16.51 | 236,051 | +0.16(+0.95%) |
Jun 28, 2005 | 16.29 | 16.54 | 16.29 | 16.36 | 447,017 | +0.18(+1.10%) |
Jun 27, 2005 | 16.18 | 16.25 | 16.03 | 16.18 | 321,311 | -0.06(-0.35%) |
Jun 24, 2005 | 16.58 | 16.67 | 16.09 | 16.24 | 527,345 | -0.43(-2.56%) |
Jun 23, 2005 | 17.12 | 17.13 | 16.60 | 16.66 | 234,782 | -0.47(-2.73%) |
Jun 22, 2005 | 17.53 | 17.58 | 17.04 | 17.13 | 277,906 | -0.41(-2.35%) |
Jun 21, 2005 | 17.39 | 17.63 | 17.34 | 17.54 | 215,898 | +0.18(+1.06%) |
Jun 20, 2005 | 17.24 | 17.46 | 17.15 | 17.36 | 297,917 | +0.05(+0.29%) |
Jun 17, 2005 | 17.39 | 17.41 | 17.24 | 17.31 | 323,848 | +0.01(+0.08%) |
Jun 16, 2005 | 16.99 | 17.29 | 16.84 | 17.29 | 242,392 | +0.32(+1.88%) |
Jun 15, 2005 | 16.89 | 16.99 | 16.75 | 16.97 | 299,749 | +0.21(+1.23%) |
Jun 14, 2005 | 16.35 | 16.82 | 16.22 | 16.77 | 482,390 | +0.45(+2.78%) |
Jun 13, 2005 | 16.36 | 16.59 | 16.29 | 16.31 | 722,810 | -0.05(-0.30%) |
Jun 10, 2005 | 15.79 | 16.71 | 15.60 | 16.36 | 963,230 | -0.28(-1.70%) |
Jun 09, 2005 | 16.57 | 16.70 | 16.49 | 16.65 | 316,802 | +0.12(+0.73%) |
Jun 08, 2005 | 16.25 | 16.53 | 16.19 | 16.53 | 392,761 | +0.28(+1.70%) |
Jun 07, 2005 | 16.16 | 16.38 | 16.15 | 16.25 | 270,155 | +0.17(+1.06%) |
Jun 06, 2005 | 15.97 | 16.12 | 15.89 | 16.08 | 214,348 | +0.08(+0.49%) |
Jun 03, 2005 | 16.11 | 16.15 | 15.94 | 16.00 | 248,170 | -0.13(-0.79%) |
Jun 02, 2005 | 16.22 | 16.22 | 15.99 | 16.13 | 195,323 | -0.09(-0.53%) |
Jun 01, 2005 | 16.00 | 16.29 | 15.97 | 16.21 | 301,018 | +0.14(+0.88%) |
May 31, 2005 | 16.04 | 16.13 | 16.00 | 16.07 | 776,644 | +0.06(+0.40%) |
May 27, 2005 | 15.89 | 16.02 | 15.83 | 16.01 | 176,016 | +0.08(+0.49%) |
May 26, 2005 | 15.65 | 15.95 | 15.63 | 15.93 | 181,794 | +0.35(+2.28%) |
May 25, 2005 | 15.84 | 15.94 | 15.55 | 15.58 | 451,245 | -0.26(-1.66%) |
May 24, 2005 | 16.11 | 16.11 | 15.61 | 15.84 | 360,489 | -0.34(-2.11%) |
May 23, 2005 | 16.25 | 16.42 | 16.04 | 16.18 | 378,104 | -0.02(-0.13%) |
May 20, 2005 | 15.92 | 16.21 | 15.89 | 16.20 | 586,111 | +0.28(+1.74%) |
May 19, 2005 | 15.63 | 15.92 | 15.43 | 15.92 | 407,135 | +0.35(+2.23%) |
May 18, 2005 | 15.26 | 15.68 | 15.25 | 15.58 | 769,174 | +0.32(+2.09%) |
May 17, 2005 | 14.97 | 15.26 | 14.92 | 15.26 | 461,815 | +0.28(+1.90%) |
May 16, 2005 | 14.55 | 15.00 | 14.46 | 14.97 | 426,724 | +0.45(+3.13%) |
May 13, 2005 | 14.68 | 14.73 | 14.36 | 14.52 | 1,217,883 | -0.18(-1.21%) |
May 12, 2005 | 14.83 | 14.94 | 14.64 | 14.70 | 668,976 | -0.17(-1.15%) |
May 11, 2005 | 14.90 | 14.94 | 14.69 | 14.87 | 372,185 | -0.04(-0.24%) |
May 10, 2005 | 14.87 | 14.93 | 14.81 | 14.90 | 394,029 | -0.03(-0.19%) |
May 09, 2005 | 14.83 | 14.94 | 14.75 | 14.93 | 625,571 | +0.07(+0.48%) |
May 06, 2005 | 14.85 | 14.97 | 14.81 | 14.86 | 355,697 | +0.07(+0.48%) |
May 05, 2005 | 15.22 | 15.40 | 14.60 | 14.79 | 1,093,164 | -0.35(-2.30%) |
May 04, 2005 | 15.03 | 15.26 | 14.77 | 15.14 | 1,289,897 | +0.31(+2.06%) |
May 03, 2005 | 14.72 | 14.97 | 14.62 | 14.83 | 859,226 | +0.22(+1.51%) |
May 02, 2005 | 14.48 | 14.75 | 14.40 | 14.61 | 481,121 | +0.18(+1.28%) |
Apr 29, 2005 | 14.77 | 14.87 | 14.30 | 14.43 | 992,683 | -0.41(-2.77%) |
Apr 28, 2005 | 14.90 | 14.97 | 14.79 | 14.84 | 606,828 | -0.09(-0.62%) |
Apr 27, 2005 | 15.09 | 15.12 | 14.79 | 14.93 | 1,251,565 | -0.16(-1.03%) |
Apr 26, 2005 | 15.86 | 15.92 | 14.97 | 15.09 | 2,167,162 | -0.82(-5.13%) |
Apr 25, 2005 | 16.16 | 16.16 | 15.70 | 15.90 | 1,888,974 | -0.26(-1.62%) |
Apr 22, 2005 | 17.09 | 17.24 | 15.91 | 16.16 | 4,003,007 | -1.10(-6.37%) |
Apr 21, 2005 | 17.10 | 17.26 | 16.92 | 17.26 | 938,286 | +0.26(+1.54%) |
Apr 20, 2005 | 17.53 | 17.53 | 16.94 | 17.00 | 771,711 | -0.54(-3.07%) |
Apr 19, 2005 | 17.39 | 17.54 | 17.14 | 17.54 | 566,382 | +0.21(+1.23%) |
Apr 18, 2005 | 17.39 | 17.46 | 17.31 | 17.33 | 859,508 | -0.01(-0.04%) |
Apr 15, 2005 | 17.58 | 17.67 | 17.28 | 17.34 | 544,115 | -0.26(-1.49%) |
Apr 14, 2005 | 18.09 | 18.17 | 17.56 | 17.60 | 855,985 | -0.50(-2.75%) |
Apr 13, 2005 | 18.09 | 18.13 | 18.00 | 18.09 | 465,901 | -0.01(-0.08%) |
Apr 12, 2005 | 18.13 | 18.27 | 17.92 | 18.11 | 1,074,421 | +0.01(+0.08%) |
Apr 11, 2005 | 18.31 | 18.31 | 18.07 | 18.09 | 476,189 | -0.22(-1.20%) |
Apr 08, 2005 | 18.52 | 18.52 | 18.19 | 18.31 | 776,503 | -0.24(-1.30%) |
Apr 07, 2005 | 18.44 | 18.62 | 18.28 | 18.56 | 297,917 | +0.12(+0.65%) |
Apr 06, 2005 | 18.49 | 18.73 | 18.44 | 18.44 | 424,469 | -0.14(-0.76%) |
Apr 05, 2005 | 18.56 | 18.81 | 18.51 | 18.58 | 414,886 | +0.13(+0.69%) |
Apr 04, 2005 | 18.53 | 18.56 | 18.27 | 18.45 | 471,679 | +0.01(+0.08%) |
Apr 01, 2005 | 18.80 | 19.09 | 18.37 | 18.44 | 1,142,911 | -0.31(-1.63%) |
Mar 31, 2005 | 19.66 | 19.76 | 18.59 | 18.74 | 2,645,465 | +0.55(+3.04%) |
Mar 30, 2005 | 17.92 | 18.41 | 17.63 | 18.19 | 1,309,344 | +0.74(+4.23%) |
Mar 29, 2005 | 17.59 | 17.66 | 17.39 | 17.45 | 521,426 | -0.14(-0.81%) |
Mar 28, 2005 | 17.74 | 17.81 | 17.59 | 17.59 | 460,405 | -0.11(-0.64%) |
Mar 24, 2005 | 17.88 | 17.99 | 17.69 | 17.70 | 698,289 | -0.04(-0.20%) |
Mar 23, 2005 | 17.88 | 17.97 | 17.70 | 17.74 | 382,050 | -0.14(-0.79%) |
Mar 22, 2005 | 17.74 | 18.02 | 17.74 | 17.88 | 285,093 | +0.04(+0.20%) |
Mar 21, 2005 | 17.82 | 17.90 | 17.72 | 17.85 | 351,047 | -0.11(-0.59%) |
Mar 18, 2005 | 18.17 | 18.17 | 17.59 | 17.95 | 594,990 | -0.04(-0.20%) |
Mar 17, 2005 | 17.85 | 17.99 | 17.49 | 17.99 | 465,620 | +0.21(+1.20%) |
Mar 16, 2005 | 17.74 | 17.90 | 17.46 | 17.78 | 665,876 | -0.40(-2.19%) |
Mar 15, 2005 | 18.38 | 18.85 | 18.14 | 18.17 | 229,427 | -0.28(-1.50%) |
Mar 14, 2005 | 18.13 | 18.51 | 18.12 | 18.45 | 382,473 | +0.28(+1.56%) |
Mar 11, 2005 | 18.10 | 18.26 | 18.02 | 18.17 | 397,129 | +0.08(+0.43%) |
Mar 10, 2005 | 18.02 | 18.19 | 17.99 | 18.09 | 336,390 | +0.12(+0.67%) |
Mar 09, 2005 | 18.06 | 18.19 | 17.92 | 17.97 | 229,427 | -0.20(-1.09%) |
Mar 08, 2005 | 18.27 | 18.43 | 18.02 | 18.17 | 296,226 | -0.13(-0.70%) |
Mar 07, 2005 | 18.09 | 18.36 | 18.09 | 18.29 | 320,325 | +0.23(+1.30%) |
Mar 04, 2005 | 18.20 | 18.31 | 17.91 | 18.06 | 254,935 | -0.06(-0.35%) |
Mar 03, 2005 | 18.06 | 18.24 | 18.02 | 18.12 | 861,058 | +0.13(+0.71%) |
Mar 02, 2005 | 18.62 | 18.62 | 17.59 | 18.00 | 1,327,383 | -0.65(-3.50%) |
Mar 01, 2005 | 18.77 | 18.84 | 18.53 | 18.65 | 710,549 | -0.14(-0.76%) |
Feb 28, 2005 | 19.01 | 19.01 | 18.71 | 18.79 | 381,346 | -0.22(-1.16%) |
Feb 25, 2005 | 19.16 | 19.16 | 18.95 | 19.01 | 331,881 | +0.03(+0.15%) |
Feb 24, 2005 | 19.34 | 19.34 | 18.88 | 18.98 | 783,549 | -0.34(-1.76%) |
Feb 23, 2005 | 19.69 | 19.77 | 19.30 | 19.32 | 930,253 | -0.37(-1.87%) |
Feb 22, 2005 | 19.48 | 19.90 | 19.30 | 19.69 | 1,058,073 | +0.53(+2.78%) |
Feb 18, 2005 | 18.45 | 19.70 | 18.34 | 19.16 | 3,905,345 | +1.56(+8.87%) |
Feb 17, 2005 | 17.78 | 17.91 | 17.60 | 17.60 | 399,525 | -0.31(-1.70%) |
Feb 16, 2005 | 17.68 | 17.99 | 17.61 | 17.90 | 430,529 | +0.23(+1.28%) |
Feb 15, 2005 | 17.66 | 17.78 | 17.57 | 17.68 | 363,166 | -0.01(-0.04%) |
Feb 14, 2005 | 17.71 | 17.74 | 17.58 | 17.68 | 211,389 | +0.08(+0.44%) |
Feb 11, 2005 | 17.58 | 17.70 | 17.46 | 17.61 | 317,788 | +0.02(+0.12%) |
Feb 10, 2005 | 17.70 | 17.74 | 17.50 | 17.58 | 251,835 | -0.14(-0.80%) |
Feb 09, 2005 | 17.78 | 17.93 | 17.67 | 17.73 | 625,571 | -0.12(-0.68%) |
Feb 08, 2005 | 18.06 | 18.06 | 17.78 | 17.85 | 325,962 | -0.19(-1.06%) |
Feb 07, 2005 | 17.97 | 18.09 | 17.88 | 18.04 | 220,126 | +0.07(+0.39%) |
Feb 04, 2005 | 18.09 | 18.24 | 17.85 | 17.97 | 306,937 | -0.09(-0.47%) |
Feb 03, 2005 | 18.19 | 18.19 | 17.85 | 18.05 | 235,205 | -0.07(-0.39%) |
Feb 02, 2005 | 17.98 | 18.13 | 17.85 | 18.12 | 380,641 | +0.10(+0.55%) |
Feb 01, 2005 | 17.81 | 18.02 | 17.75 | 18.02 | 453,500 | +0.16(+0.91%) |
Jan 31, 2005 | 17.74 | 17.86 | 17.66 | 17.86 | 311,164 | +0.24(+1.37%) |
Jan 28, 2005 | 17.74 | 17.74 | 17.52 | 17.62 | 421,932 | -0.09(-0.52%) |
Jan 27, 2005 | 17.81 | 17.81 | 17.55 | 17.71 | 528,191 | -0.02(-0.12%) |
Jan 26, 2005 | 17.85 | 17.87 | 17.65 | 17.73 | 833,437 | -0.04(-0.24%) |
Jan 25, 2005 | 17.85 | 17.95 | 17.70 | 17.78 | 781,012 | +0.00(+0.00%) |
Jan 24, 2005 | 17.80 | 17.89 | 17.63 | 17.78 | 825,122 | -0.01(-0.08%) |
Jan 21, 2005 | 17.96 | 17.97 | 17.75 | 17.79 | 394,311 | -0.21(-1.14%) |
Jan 20, 2005 | 18.12 | 18.12 | 17.92 | 18.00 | 708,717 | -0.11(-0.63%) |
Jan 19, 2005 | 18.25 | 18.25 | 18.07 | 18.11 | 465,901 | -0.26(-1.39%) |
Jan 18, 2005 | 18.26 | 18.41 | 17.92 | 18.36 | 540,029 | +0.11(+0.58%) |
Jan 14, 2005 | 18.34 | 18.39 | 18.07 | 18.26 | 460,546 | +0.04(+0.19%) |
Jan 13, 2005 | 18.38 | 18.40 | 18.14 | 18.22 | 590,762 | -0.22(-1.19%) |
Jan 12, 2005 | 18.48 | 18.50 | 18.40 | 18.44 | 854,998 | -0.08(-0.42%) |
Jan 11, 2005 | 18.46 | 18.60 | 18.17 | 18.52 | 971,403 | +0.10(+0.54%) |
Jan 10, 2005 | 18.45 | 18.51 | 18.33 | 18.42 | 678,136 | -0.01(-0.04%) |
Jan 07, 2005 | 18.98 | 18.98 | 18.42 | 18.43 | 1,157,003 | -0.35(-1.89%) |
Jan 06, 2005 | 19.14 | 19.18 | 18.70 | 18.78 | 1,311,599 | -0.31(-1.60%) |
Jan 05, 2005 | 19.41 | 19.47 | 19.06 | 19.09 | 844,006 | -0.68(-3.45%) |
Jan 04, 2005 | 20.03 | 20.05 | 19.55 | 19.77 | 582,025 | -0.21(-1.03%) |
Jan 03, 2005 | 20.47 | 20.47 | 19.97 | 19.98 | 750,572 | -0.64(-3.10%) |
Dec 31, 2004 | 20.77 | 20.77 | 20.58 | 20.61 | 383,178 | -0.15(-0.72%) |
Dec 30, 2004 | 20.66 | 20.84 | 20.66 | 20.76 | 294,676 | +0.01(+0.03%) |
Dec 29, 2004 | 20.90 | 20.92 | 20.69 | 20.76 | 260,431 | -0.06(-0.31%) |
Dec 28, 2004 | 20.56 | 20.85 | 20.56 | 20.82 | 313,983 | +0.40(+1.98%) |
Dec 27, 2004 | 20.86 | 20.88 | 20.39 | 20.41 | 473,230 | -0.34(-1.64%) |
Dec 23, 2004 | 20.40 | 20.78 | 20.40 | 20.76 | 423,483 | +0.30(+1.46%) |
Dec 22, 2004 | 19.74 | 20.58 | 19.74 | 20.46 | 851,334 | +0.60(+3.00%) |
Dec 21, 2004 | 19.66 | 19.95 | 19.66 | 19.86 | 501,978 | +0.24(+1.23%) |
Dec 20, 2004 | 19.58 | 19.75 | 19.52 | 19.62 | 544,961 | +0.11(+0.55%) |
Dec 17, 2004 | 19.52 | 19.73 | 19.47 | 19.51 | 2,323,449 | -0.25(-1.26%) |
Dec 16, 2004 | 19.71 | 19.86 | 19.62 | 19.76 | 449,272 | +0.06(+0.29%) |
Dec 15, 2004 | 19.66 | 19.80 | 19.54 | 19.71 | 291,576 | +0.04(+0.18%) |
Dec 14, 2004 | 19.58 | 19.79 | 19.48 | 19.67 | 376,131 | +0.11(+0.54%) |
Dec 13, 2004 | 19.46 | 19.57 | 19.19 | 19.56 | 410,799 | +0.10(+0.51%) |
Dec 10, 2004 | 19.60 | 19.60 | 19.18 | 19.46 | 337,095 | -0.23(-1.15%) |
Dec 09, 2004 | 19.20 | 19.78 | 18.87 | 19.69 | 692,933 | +0.40(+2.10%) |
Dec 08, 2004 | 19.24 | 19.41 | 19.06 | 19.29 | 396,848 | -0.05(-0.26%) |
Dec 07, 2004 | 19.56 | 19.63 | 19.32 | 19.34 | 268,605 | -0.21(-1.09%) |
Dec 06, 2004 | 19.75 | 19.75 | 19.37 | 19.55 | 305,246 | -0.21(-1.08%) |
Dec 03, 2004 | 19.90 | 19.98 | 19.70 | 19.76 | 402,907 | -0.13(-0.64%) |
Dec 02, 2004 | 20.17 | 20.17 | 19.87 | 19.89 | 426,019 | -0.28(-1.37%) |
Dec 01, 2004 | 20.12 | 20.33 | 20.10 | 20.17 | 406,712 | +0.12(+0.60%) |
Nov 30, 2004 | 20.15 | 20.16 | 19.88 | 20.05 | 347,523 | -0.11(-0.56%) |
Nov 29, 2004 | 20.20 | 20.37 | 20.11 | 20.16 | 449,554 | -0.04(-0.18%) |
Nov 26, 2004 | 20.22 | 20.33 | 20.17 | 20.20 | 187,995 | +0.10(+0.49%) |
Nov 24, 2004 | 19.90 | 20.17 | 19.80 | 20.10 | 313,560 | +0.31(+1.54%) |
Nov 23, 2004 | 19.80 | 19.92 | 19.49 | 19.79 | 364,716 | -0.12(-0.61%) |
Nov 22, 2004 | 19.57 | 19.97 | 19.50 | 19.91 | 295,522 | +0.18(+0.94%) |
Nov 19, 2004 | 19.93 | 19.96 | 19.66 | 19.73 | 383,319 | -0.24(-1.21%) |
Nov 18, 2004 | 20.08 | 20.08 | 19.83 | 19.97 | 373,736 | +0.06(+0.32%) |
Nov 17, 2004 | 19.88 | 20.07 | 19.86 | 19.90 | 548,061 | +0.03(+0.14%) |
Nov 16, 2004 | 20.01 | 20.13 | 19.83 | 19.88 | 992,261 | -0.28(-1.37%) |
Nov 15, 2004 | 19.95 | 20.33 | 19.83 | 20.15 | 703,362 | +0.20(+1.00%) |
Nov 12, 2004 | 19.94 | 19.98 | 19.83 | 19.95 | 679,827 | -0.06(-0.28%) |
Nov 11, 2004 | 19.95 | 20.05 | 19.91 | 20.01 | 429,824 | +0.09(+0.46%) |
Nov 10, 2004 | 20.09 | 20.12 | 19.90 | 19.92 | 614,297 | -0.16(-0.81%) |
Nov 09, 2004 | 19.65 | 20.19 | 19.54 | 20.08 | 747,754 | +0.57(+2.91%) |
Nov 08, 2004 | 19.46 | 19.63 | 19.29 | 19.51 | 452,232 | +0.06(+0.29%) |
Nov 05, 2004 | 19.09 | 19.54 | 19.06 | 19.46 | 581,179 | +0.44(+2.31%) |
Nov 04, 2004 | 18.73 | 19.07 | 18.73 | 19.02 | 277,906 | +0.18(+0.98%) |
Nov 03, 2004 | 19.02 | 19.05 | 18.58 | 18.83 | 532,137 | +0.00(+0.00%) |
Nov 02, 2004 | 19.02 | 19.09 | 18.81 | 18.83 | 486,054 | -0.09(-0.49%) |
Nov 01, 2004 | 19.32 | 19.32 | 18.86 | 18.92 | 836,255 | -0.43(-2.20%) |
Oct 29, 2004 | 19.27 | 19.35 | 19.06 | 19.35 | 408,826 | +0.01(+0.07%) |
Oct 28, 2004 | 18.98 | 19.46 | 18.95 | 19.34 | 693,215 | +0.25(+1.30%) |
Oct 27, 2004 | 19.12 | 19.34 | 18.89 | 19.09 | 936,313 | -0.09(-0.44%) |
Oct 26, 2004 | 18.67 | 19.23 | 18.13 | 19.17 | 1,559,347 | +0.47(+2.50%) |
Oct 25, 2004 | 18.58 | 18.92 | 17.89 | 18.70 | 2,498,338 | -0.41(-2.15%) |
Oct 22, 2004 | 19.83 | 20.45 | 19.09 | 19.12 | 1,614,027 | -0.76(-3.82%) |
Oct 21, 2004 | 19.77 | 20.13 | 19.68 | 19.88 | 476,330 | +0.11(+0.54%) |
Oct 20, 2004 | 19.93 | 20.02 | 19.65 | 19.77 | 542,847 | -0.09(-0.43%) |
Oct 19, 2004 | 20.22 | 20.30 | 19.83 | 19.85 | 298,340 | -0.35(-1.76%) |
Oct 18, 2004 | 20.20 | 20.22 | 19.98 | 20.21 | 185,599 | +0.05(+0.25%) |
Oct 15, 2004 | 20.01 | 20.27 | 19.98 | 20.16 | 318,493 | +0.15(+0.74%) |
Oct 14, 2004 | 20.44 | 20.44 | 19.91 | 20.01 | 581,461 | -0.43(-2.12%) |
Oct 13, 2004 | 20.56 | 20.65 | 20.40 | 20.44 | 532,559 | -0.09(-0.45%) |
Oct 12, 2004 | 20.44 | 20.61 | 20.34 | 20.54 | 301,300 | -0.09(-0.41%) |
Oct 11, 2004 | 20.65 | 20.78 | 20.58 | 20.62 | 395,438 | +0.01(+0.03%) |
Oct 08, 2004 | 20.85 | 20.85 | 20.53 | 20.61 | 461,110 | -0.20(-0.95%) |
Oct 07, 2004 | 21.43 | 21.43 | 20.81 | 20.81 | 767,342 | -0.61(-2.85%) |
Oct 06, 2004 | 21.78 | 21.78 | 21.28 | 21.42 | 521,990 | -0.35(-1.63%) |
Oct 05, 2004 | 21.82 | 21.91 | 21.72 | 21.78 | 564,268 | -0.16(-0.71%) |
Oct 04, 2004 | 21.44 | 21.96 | 21.44 | 21.93 | 575,401 | +0.56(+2.62%) |