Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.68 | 19.84 | 19.54 | 19.77 | 1,007,276 | +0.10(+0.50%) |
Jan 30, 2006 | 19.77 | 19.83 | 19.56 | 19.67 | 802,257 | +0.01(+0.04%) |
Jan 27, 2006 | 19.71 | 19.79 | 19.50 | 19.66 | 748,022 | -0.05(-0.23%) |
Jan 26, 2006 | 20.09 | 20.09 | 19.63 | 19.71 | 965,748 | -0.34(-1.71%) |
Jan 25, 2006 | 19.92 | 20.14 | 19.88 | 20.05 | 1,197,360 | +0.16(+0.81%) |
Jan 24, 2006 | 19.43 | 19.92 | 19.37 | 19.89 | 1,067,406 | +0.53(+2.72%) |
Jan 23, 2006 | 19.61 | 19.75 | 19.17 | 19.37 | 617,020 | -0.23(-1.17%) |
Jan 20, 2006 | 19.87 | 20.30 | 19.31 | 19.60 | 997,974 | -0.27(-1.38%) |
Jan 19, 2006 | 19.83 | 19.98 | 19.72 | 19.87 | 604,182 | +0.09(+0.46%) |
Jan 18, 2006 | 19.29 | 19.84 | 19.26 | 19.78 | 970,333 | +0.25(+1.29%) |
Jan 17, 2006 | 19.73 | 19.82 | 19.40 | 19.53 | 581,649 | -0.38(-1.92%) |
Jan 13, 2006 | 20.00 | 20.21 | 19.79 | 19.91 | 591,082 | -0.16(-0.80%) |
Jan 12, 2006 | 20.26 | 20.33 | 19.85 | 20.07 | 647,020 | -0.26(-1.28%) |
Jan 11, 2006 | 20.26 | 20.33 | 19.92 | 20.33 | 826,886 | +0.12(+0.60%) |
Jan 10, 2006 | 19.77 | 20.27 | 19.62 | 20.21 | 1,006,490 | +0.24(+1.22%) |
Jan 09, 2006 | 19.50 | 20.38 | 19.50 | 19.96 | 1,813,594 | +0.51(+2.63%) |
Jan 06, 2006 | 19.43 | 19.66 | 19.32 | 19.45 | 821,645 | -0.11(-0.59%) |
Jan 05, 2006 | 19.39 | 19.77 | 19.35 | 19.56 | 991,162 | -0.04(-0.19%) |
Jan 04, 2006 | 19.47 | 19.83 | 19.37 | 19.60 | 1,324,563 | +0.23(+1.18%) |
Jan 03, 2006 | 19.11 | 19.39 | 18.76 | 19.37 | 2,139,266 | +0.43(+2.26%) |
Dec 30, 2005 | 18.98 | 19.30 | 18.89 | 18.95 | 585,055 | -0.19(-1.00%) |
Dec 29, 2005 | 19.23 | 19.37 | 19.04 | 19.14 | 558,593 | +0.00(+0.00%) |
Dec 28, 2005 | 19.05 | 19.31 | 19.05 | 19.14 | 783,262 | +0.13(+0.68%) |
Dec 27, 2005 | 19.08 | 19.27 | 18.98 | 19.01 | 831,995 | -0.03(-0.16%) |
Dec 23, 2005 | 18.72 | 19.23 | 18.68 | 19.04 | 1,031,904 | +0.40(+2.17%) |
Dec 22, 2005 | 18.86 | 19.00 | 18.51 | 18.63 | 1,409,059 | -0.23(-1.21%) |
Dec 21, 2005 | 18.72 | 18.93 | 18.59 | 18.86 | 836,842 | +0.34(+1.81%) |
Dec 20, 2005 | 18.32 | 18.79 | 18.23 | 18.53 | 1,438,666 | +0.17(+0.91%) |
Dec 19, 2005 | 18.50 | 19.01 | 18.26 | 18.36 | 1,720,059 | -0.16(-0.87%) |
Dec 16, 2005 | 19.20 | 19.20 | 18.39 | 18.52 | 2,271,840 | -0.47(-2.49%) |
Dec 15, 2005 | 18.76 | 19.05 | 18.54 | 18.99 | 1,651,807 | +0.23(+1.22%) |
Dec 14, 2005 | 18.51 | 18.92 | 18.45 | 18.76 | 1,411,286 | +0.24(+1.28%) |
Dec 13, 2005 | 18.55 | 18.92 | 18.40 | 18.53 | 1,340,283 | -0.10(-0.53%) |
Dec 12, 2005 | 18.50 | 18.74 | 18.50 | 18.63 | 1,406,439 | +0.19(+1.03%) |
Dec 09, 2005 | 18.21 | 18.54 | 18.17 | 18.43 | 1,365,829 | +0.25(+1.39%) |
Dec 08, 2005 | 18.37 | 18.47 | 17.85 | 18.18 | 2,279,307 | +0.40(+2.28%) |
Dec 07, 2005 | 17.37 | 17.87 | 17.03 | 17.78 | 2,224,286 | +0.63(+3.70%) |
Dec 06, 2005 | 16.92 | 17.51 | 16.66 | 17.14 | 4,063,689 | +1.34(+8.50%) |
Dec 05, 2005 | 15.54 | 15.87 | 15.54 | 15.80 | 1,149,413 | -0.21(-1.33%) |
Dec 02, 2005 | 15.89 | 16.25 | 15.83 | 16.02 | 880,727 | -0.02(-0.10%) |
Dec 01, 2005 | 16.18 | 16.18 | 15.83 | 16.03 | 1,181,378 | +0.02(+0.14%) |
Nov 30, 2005 | 15.86 | 16.12 | 15.73 | 16.01 | 1,279,498 | +0.05(+0.29%) |
Nov 29, 2005 | 16.47 | 16.47 | 15.92 | 15.96 | 836,711 | -0.37(-2.24%) |
Nov 28, 2005 | 16.83 | 16.85 | 16.33 | 16.33 | 953,172 | -0.40(-2.37%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.31 | 16.72 | 348,858 | +0.04(+0.23%) |
Nov 23, 2005 | 16.85 | 16.91 | 16.46 | 16.69 | 973,215 | -0.17(-1.00%) |
Nov 22, 2005 | 16.70 | 16.88 | 16.44 | 16.85 | 1,031,642 | +0.03(+0.18%) |
Nov 21, 2005 | 17.29 | 17.37 | 16.40 | 16.82 | 1,867,567 | -0.82(-4.67%) |
Nov 18, 2005 | 16.43 | 17.75 | 16.32 | 17.65 | 2,322,538 | +1.60(+9.99%) |
Nov 17, 2005 | 15.80 | 16.11 | 15.64 | 16.05 | 828,327 | +0.23(+1.45%) |
Nov 16, 2005 | 15.81 | 16.00 | 15.60 | 15.82 | 488,638 | +0.01(+0.05%) |
Nov 15, 2005 | 16.11 | 16.12 | 15.57 | 15.81 | 822,431 | -0.49(-3.00%) |
Nov 14, 2005 | 16.63 | 16.64 | 16.23 | 16.30 | 554,139 | -0.12(-0.74%) |
Nov 11, 2005 | 16.53 | 16.53 | 16.27 | 16.42 | 680,556 | -0.11(-0.65%) |
Nov 10, 2005 | 16.43 | 16.63 | 16.23 | 16.53 | 734,660 | +0.02(+0.14%) |
Nov 09, 2005 | 16.11 | 16.55 | 16.05 | 16.50 | 814,440 | +0.47(+2.95%) |
Nov 08, 2005 | 16.42 | 16.54 | 15.97 | 16.03 | 1,080,768 | -0.57(-3.45%) |
Nov 07, 2005 | 16.80 | 16.95 | 16.53 | 16.60 | 905,880 | -0.04(-0.23%) |
Nov 04, 2005 | 16.62 | 16.76 | 16.32 | 16.64 | 907,321 | +0.10(+0.60%) |
Nov 03, 2005 | 16.66 | 17.46 | 16.44 | 16.54 | 1,854,467 | +0.67(+4.23%) |
Nov 02, 2005 | 15.57 | 15.95 | 15.46 | 15.87 | 628,286 | +0.35(+2.26%) |
Nov 01, 2005 | 15.61 | 15.77 | 15.47 | 15.52 | 696,276 | -0.29(-1.84%) |
Oct 31, 2005 | 15.17 | 15.91 | 15.17 | 15.81 | 1,226,311 | +0.79(+5.23%) |
Oct 28, 2005 | 14.96 | 15.15 | 14.82 | 15.02 | 588,855 | +0.21(+1.44%) |
Oct 27, 2005 | 15.19 | 15.21 | 14.75 | 14.81 | 993,782 | -0.43(-2.81%) |
Oct 26, 2005 | 15.25 | 15.47 | 15.16 | 15.24 | 801,471 | -0.01(-0.05%) |
Oct 25, 2005 | 15.72 | 15.72 | 15.20 | 15.24 | 916,098 | -0.47(-3.01%) |
Oct 24, 2005 | 15.65 | 15.74 | 15.38 | 15.72 | 951,993 | +0.34(+2.23%) |
Oct 21, 2005 | 15.65 | 16.03 | 15.17 | 15.37 | 1,759,490 | -0.15(-0.93%) |
Oct 20, 2005 | 15.65 | 16.03 | 15.42 | 15.52 | 1,157,404 | -0.11(-0.73%) |
Oct 19, 2005 | 15.29 | 15.68 | 15.16 | 15.63 | 1,042,253 | +0.25(+1.64%) |
Oct 18, 2005 | 15.27 | 15.38 | 15.03 | 15.38 | 1,102,907 | +0.05(+0.30%) |
Oct 17, 2005 | 15.20 | 15.39 | 15.11 | 15.34 | 750,380 | +0.11(+0.75%) |
Oct 14, 2005 | 15.04 | 15.46 | 14.89 | 15.22 | 970,988 | +0.29(+1.94%) |
Oct 13, 2005 | 14.77 | 15.04 | 14.73 | 14.93 | 1,535,477 | +0.02(+0.10%) |
Oct 12, 2005 | 14.97 | 14.99 | 14.43 | 14.92 | 1,187,142 | -0.10(-0.66%) |
Oct 11, 2005 | 15.14 | 15.27 | 14.95 | 15.02 | 1,231,682 | -0.13(-0.86%) |
Oct 10, 2005 | 15.43 | 15.43 | 15.00 | 15.14 | 1,056,663 | -0.28(-1.83%) |
Oct 07, 2005 | 15.50 | 15.60 | 15.36 | 15.43 | 598,811 | +0.12(+0.80%) |
Oct 06, 2005 | 15.11 | 15.72 | 15.11 | 15.31 | 1,462,115 | +0.16(+1.06%) |
Oct 05, 2005 | 15.40 | 15.56 | 15.14 | 15.14 | 838,545 | -0.25(-1.64%) |
Oct 04, 2005 | 15.61 | 15.76 | 15.36 | 15.40 | 502,786 | -0.18(-1.13%) |
Oct 03, 2005 | 15.94 | 16.06 | 15.50 | 15.57 | 1,275,568 | -0.37(-2.30%) |
Sep 30, 2005 | 15.70 | 15.95 | 15.64 | 15.94 | 780,118 | +0.15(+0.92%) |
Sep 29, 2005 | 15.85 | 15.97 | 15.55 | 15.79 | 725,228 | -0.21(-1.29%) |
Sep 28, 2005 | 16.06 | 16.10 | 15.83 | 16.00 | 823,741 | -0.10(-0.62%) |
Sep 27, 2005 | 16.04 | 16.13 | 15.81 | 16.10 | 915,312 | +0.06(+0.38%) |
Sep 26, 2005 | 16.37 | 16.37 | 15.81 | 16.04 | 1,477,705 | -0.14(-0.90%) |
Sep 23, 2005 | 16.20 | 16.34 | 16.05 | 16.18 | 910,989 | -0.06(-0.38%) |
Sep 22, 2005 | 15.98 | 16.30 | 15.84 | 16.24 | 1,812,808 | +0.25(+1.58%) |
Sep 21, 2005 | 16.41 | 16.42 | 15.90 | 15.99 | 1,768,399 | -0.48(-2.92%) |
Sep 20, 2005 | 16.82 | 17.01 | 16.41 | 16.47 | 1,731,194 | -0.40(-2.40%) |
Sep 19, 2005 | 17.10 | 17.24 | 16.79 | 16.88 | 1,356,921 | -0.31(-1.82%) |
Sep 16, 2005 | 17.18 | 17.29 | 17.16 | 17.19 | 1,892,196 | -0.02(-0.09%) |
Sep 15, 2005 | 17.27 | 17.37 | 17.17 | 17.21 | 702,957 | -0.03(-0.18%) |
Sep 14, 2005 | 17.25 | 17.37 | 17.18 | 17.24 | 1,158,976 | -0.03(-0.18%) |
Sep 13, 2005 | 17.05 | 17.66 | 17.00 | 17.27 | 1,843,725 | +0.01(+0.04%) |
Sep 12, 2005 | 17.21 | 17.30 | 17.14 | 17.26 | 1,068,323 | +0.02(+0.13%) |
Sep 09, 2005 | 17.29 | 17.37 | 17.19 | 17.24 | 1,079,327 | +0.01(+0.04%) |
Sep 08, 2005 | 17.24 | 17.32 | 17.11 | 17.23 | 841,558 | -0.21(-1.18%) |
Sep 07, 2005 | 17.54 | 17.79 | 17.30 | 17.43 | 1,084,567 | -0.09(-0.52%) |
Sep 06, 2005 | 16.68 | 17.60 | 16.68 | 17.53 | 1,846,083 | +0.78(+4.65%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.50 | 16.75 | 1,423,732 | -0.21(-1.26%) |
Sep 01, 2005 | 17.33 | 17.44 | 16.75 | 16.96 | 1,820,275 | -0.22(-1.29%) |
Aug 31, 2005 | 17.10 | 17.44 | 16.92 | 17.18 | 1,621,545 | +0.15(+0.90%) |
Aug 30, 2005 | 17.02 | 17.30 | 16.92 | 17.03 | 1,879,750 | -0.16(-0.93%) |
Aug 29, 2005 | 16.95 | 17.30 | 16.85 | 17.19 | 1,110,505 | +0.07(+0.40%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.10 | 17.12 | 1,599,668 | -0.32(-1.84%) |
Aug 25, 2005 | 16.82 | 17.50 | 16.72 | 17.44 | 2,271,054 | +0.73(+4.39%) |
Aug 24, 2005 | 16.49 | 16.94 | 16.49 | 16.71 | 1,103,038 | +0.11(+0.64%) |
Aug 23, 2005 | 16.79 | 16.82 | 16.57 | 16.60 | 1,344,868 | -0.08(-0.50%) |
Aug 22, 2005 | 16.85 | 16.85 | 16.46 | 16.69 | 1,338,318 | -0.18(-1.04%) |
Aug 19, 2005 | 16.69 | 18.28 | 16.69 | 16.86 | 4,913,762 | +1.14(+7.23%) |
Aug 18, 2005 | 15.57 | 15.78 | 15.26 | 15.72 | 1,238,102 | +0.08(+0.49%) |
Aug 17, 2005 | 15.47 | 16.18 | 14.99 | 15.65 | 2,673,231 | +0.05(+0.29%) |
Aug 16, 2005 | 16.60 | 16.63 | 15.49 | 15.60 | 1,463,032 | -1.18(-7.05%) |
Aug 15, 2005 | 16.64 | 16.82 | 16.50 | 16.79 | 830,423 | +0.13(+0.78%) |
Aug 12, 2005 | 16.48 | 16.72 | 16.39 | 16.66 | 650,426 | +0.18(+1.07%) |
Aug 11, 2005 | 16.67 | 16.79 | 16.34 | 16.48 | 717,368 | -0.15(-0.92%) |
Aug 10, 2005 | 16.72 | 16.96 | 16.60 | 16.63 | 879,941 | +0.02(+0.14%) |
Aug 09, 2005 | 16.93 | 17.18 | 16.56 | 16.61 | 983,433 | -0.27(-1.63%) |
Aug 08, 2005 | 17.05 | 17.31 | 16.84 | 16.89 | 885,313 | -0.14(-0.81%) |
Aug 05, 2005 | 17.21 | 17.21 | 16.83 | 17.02 | 834,877 | -0.15(-0.89%) |
Aug 04, 2005 | 17.42 | 17.46 | 17.01 | 17.18 | 943,740 | -0.22(-1.27%) |
Aug 03, 2005 | 17.73 | 17.73 | 17.27 | 17.40 | 860,684 | -0.34(-1.94%) |
Aug 02, 2005 | 17.61 | 17.80 | 17.47 | 17.74 | 655,797 | +0.12(+0.69%) |
Aug 01, 2005 | 17.44 | 17.72 | 17.33 | 17.62 | 582,042 | +0.17(+0.96%) |
Jul 29, 2005 | 17.54 | 17.75 | 17.41 | 17.45 | 410,560 | -0.15(-0.87%) |
Jul 28, 2005 | 17.60 | 17.66 | 17.39 | 17.60 | 447,372 | +0.01(+0.04%) |
Jul 27, 2005 | 17.51 | 17.63 | 17.40 | 17.60 | 519,816 | +0.08(+0.48%) |
Jul 26, 2005 | 17.63 | 17.75 | 17.49 | 17.51 | 566,191 | +0.03(+0.18%) |
Jul 25, 2005 | 18.02 | 18.10 | 17.38 | 17.48 | 784,965 | -0.57(-3.17%) |
Jul 22, 2005 | 17.73 | 18.05 | 17.66 | 18.05 | 718,154 | +0.39(+2.20%) |
Jul 21, 2005 | 17.95 | 17.95 | 17.63 | 17.66 | 864,614 | -0.34(-1.87%) |
Jul 20, 2005 | 17.96 | 18.05 | 17.69 | 18.00 | 685,141 | -0.05(-0.30%) |
Jul 19, 2005 | 18.32 | 18.32 | 17.90 | 18.05 | 633,919 | -0.18(-1.00%) |
Jul 18, 2005 | 18.25 | 18.30 | 18.03 | 18.24 | 687,761 | +0.00(+0.00%) |
Jul 15, 2005 | 18.09 | 18.24 | 17.92 | 18.24 | 651,867 | +0.19(+1.06%) |
Jul 14, 2005 | 18.19 | 18.35 | 17.81 | 18.05 | 447,241 | +0.03(+0.17%) |
Jul 13, 2005 | 18.05 | 18.16 | 17.79 | 18.02 | 485,101 | -0.02(-0.13%) |
Jul 12, 2005 | 18.15 | 18.27 | 17.98 | 18.04 | 631,299 | -0.15(-0.84%) |
Jul 11, 2005 | 18.27 | 18.27 | 18.05 | 18.19 | 365,365 | -0.04(-0.21%) |
Jul 08, 2005 | 17.86 | 18.28 | 17.78 | 18.23 | 911,382 | +0.44(+2.49%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.30 | 17.79 | 1,591,939 | -0.05(-0.30%) |
Jul 06, 2005 | 18.29 | 18.30 | 17.83 | 17.84 | 579,160 | -0.40(-2.22%) |
Jul 05, 2005 | 17.71 | 18.41 | 17.71 | 18.24 | 589,641 | +0.45(+2.53%) |
Jul 01, 2005 | 18.02 | 18.02 | 17.71 | 17.79 | 534,882 | -0.08(-0.47%) |
Jun 30, 2005 | 18.14 | 18.50 | 17.86 | 17.88 | 865,531 | -0.07(-0.38%) |
Jun 29, 2005 | 18.15 | 18.18 | 17.90 | 17.95 | 660,382 | -0.12(-0.68%) |
Jun 28, 2005 | 17.85 | 18.15 | 17.85 | 18.07 | 901,819 | +0.22(+1.24%) |
Jun 27, 2005 | 17.82 | 18.05 | 17.79 | 17.85 | 716,844 | -0.08(-0.47%) |
Jun 24, 2005 | 18.18 | 18.34 | 17.85 | 17.93 | 1,453,862 | -0.20(-1.09%) |
Jun 23, 2005 | 18.65 | 18.73 | 18.11 | 18.13 | 1,083,388 | -0.65(-3.46%) |
Jun 22, 2005 | 18.98 | 18.98 | 18.64 | 18.78 | 581,649 | +0.00(+0.00%) |
Jun 21, 2005 | 18.79 | 18.85 | 18.40 | 18.78 | 890,553 | -0.05(-0.28%) |
Jun 20, 2005 | 18.91 | 19.08 | 18.71 | 18.83 | 1,144,566 | -0.19(-1.00%) |
Jun 17, 2005 | 19.27 | 19.27 | 18.84 | 19.02 | 1,412,335 | -0.06(-0.32%) |
Jun 16, 2005 | 19.05 | 19.08 | 18.84 | 19.08 | 765,839 | +0.05(+0.24%) |
Jun 15, 2005 | 19.35 | 19.37 | 18.93 | 19.04 | 1,582,768 | -0.37(-1.93%) |
Jun 14, 2005 | 19.20 | 19.47 | 19.13 | 19.41 | 1,111,553 | +0.21(+1.07%) |
Jun 13, 2005 | 19.27 | 19.43 | 19.10 | 19.21 | 840,248 | -0.14(-0.75%) |
Jun 10, 2005 | 19.19 | 19.40 | 19.13 | 19.35 | 994,044 | +0.25(+1.32%) |
Jun 09, 2005 | 18.89 | 19.34 | 18.76 | 19.10 | 992,603 | +0.14(+0.77%) |
Jun 08, 2005 | 18.93 | 19.13 | 18.78 | 18.95 | 700,599 | +0.10(+0.53%) |
Jun 07, 2005 | 18.56 | 18.92 | 18.48 | 18.85 | 655,404 | +0.37(+2.02%) |
Jun 06, 2005 | 18.83 | 18.89 | 18.45 | 18.48 | 959,853 | -0.39(-2.06%) |
Jun 03, 2005 | 19.12 | 19.31 | 18.72 | 18.87 | 1,000,070 | +0.00(+0.00%) |
Jun 02, 2005 | 18.40 | 18.92 | 18.37 | 18.87 | 978,979 | +0.62(+3.39%) |
Jun 01, 2005 | 18.28 | 18.56 | 18.22 | 18.25 | 935,224 | -0.01(-0.04%) |
May 31, 2005 | 18.33 | 18.52 | 18.19 | 18.26 | 1,151,509 | -0.09(-0.50%) |
May 27, 2005 | 18.36 | 18.53 | 18.30 | 18.35 | 330,780 | +0.07(+0.38%) |
May 26, 2005 | 18.24 | 18.47 | 18.18 | 18.28 | 1,155,701 | +0.08(+0.42%) |
May 25, 2005 | 17.94 | 18.47 | 17.67 | 18.21 | 2,037,739 | +0.38(+2.14%) |
May 24, 2005 | 17.58 | 17.95 | 17.18 | 17.82 | 4,995,507 | -1.61(-8.29%) |
May 23, 2005 | 19.27 | 19.60 | 19.24 | 19.43 | 762,563 | +0.13(+0.67%) |
May 20, 2005 | 19.67 | 19.67 | 19.08 | 19.30 | 861,732 | -0.27(-1.40%) |
May 19, 2005 | 19.41 | 19.69 | 19.35 | 19.58 | 838,414 | +0.18(+0.90%) |
May 18, 2005 | 19.16 | 19.43 | 18.94 | 19.40 | 852,431 | +0.48(+2.54%) |
May 17, 2005 | 18.73 | 18.97 | 18.66 | 18.92 | 776,450 | +0.27(+1.47%) |
May 16, 2005 | 18.13 | 18.66 | 18.10 | 18.65 | 724,573 | +0.52(+2.86%) |
May 13, 2005 | 18.48 | 18.58 | 18.06 | 18.13 | 1,099,501 | -0.38(-2.06%) |
May 12, 2005 | 18.64 | 18.76 | 18.45 | 18.51 | 1,018,673 | -0.18(-0.98%) |
May 11, 2005 | 18.55 | 18.75 | 18.40 | 18.69 | 976,752 | +0.26(+1.41%) |
May 10, 2005 | 18.41 | 18.59 | 18.21 | 18.43 | 1,053,650 | -0.07(-0.37%) |
May 09, 2005 | 18.34 | 18.68 | 18.24 | 18.50 | 897,234 | +0.23(+1.25%) |
May 06, 2005 | 18.36 | 18.48 | 18.22 | 18.27 | 1,187,928 | +0.11(+0.63%) |
May 05, 2005 | 18.09 | 18.48 | 18.02 | 18.16 | 612,828 | +0.18(+1.02%) |
May 04, 2005 | 17.82 | 18.14 | 17.70 | 17.98 | 934,307 | +0.28(+1.60%) |
May 03, 2005 | 17.76 | 17.96 | 17.60 | 17.69 | 1,516,088 | -0.05(-0.26%) |
May 02, 2005 | 17.27 | 17.93 | 17.27 | 17.74 | 1,371,331 | -0.02(-0.13%) |
Apr 29, 2005 | 18.30 | 18.34 | 17.58 | 17.76 | 1,827,350 | -0.48(-2.64%) |
Apr 28, 2005 | 18.50 | 18.63 | 18.17 | 18.24 | 967,582 | -0.31(-1.69%) |
Apr 27, 2005 | 18.59 | 18.70 | 18.32 | 18.56 | 484,577 | -0.02(-0.12%) |
Apr 26, 2005 | 18.55 | 19.09 | 18.54 | 18.58 | 661,430 | +0.04(+0.21%) |
Apr 25, 2005 | 18.47 | 18.84 | 18.43 | 18.54 | 1,140,243 | +0.18(+1.00%) |
Apr 22, 2005 | 18.89 | 18.89 | 18.30 | 18.36 | 738,852 | -0.53(-2.83%) |
Apr 21, 2005 | 18.65 | 19.00 | 18.63 | 18.89 | 951,600 | +0.40(+2.15%) |
Apr 20, 2005 | 18.86 | 18.89 | 18.46 | 18.50 | 633,002 | -0.32(-1.70%) |
Apr 19, 2005 | 18.97 | 19.04 | 18.65 | 18.82 | 966,403 | -0.02(-0.08%) |
Apr 18, 2005 | 18.72 | 18.87 | 18.47 | 18.83 | 1,336,091 | +0.15(+0.82%) |
Apr 15, 2005 | 19.34 | 19.45 | 18.60 | 18.68 | 1,823,157 | -0.66(-3.40%) |
Apr 14, 2005 | 19.98 | 20.14 | 19.22 | 19.34 | 2,234,898 | -0.59(-2.95%) |
Apr 13, 2005 | 20.24 | 20.42 | 19.90 | 19.92 | 924,482 | -0.37(-1.81%) |
Apr 12, 2005 | 20.28 | 20.42 | 19.96 | 20.29 | 770,424 | -0.07(-0.34%) |
Apr 11, 2005 | 20.35 | 20.49 | 20.01 | 20.36 | 1,042,253 | +0.01(+0.04%) |
Apr 08, 2005 | 20.63 | 20.87 | 20.27 | 20.35 | 1,321,288 | -0.22(-1.08%) |
Apr 07, 2005 | 21.37 | 21.38 | 20.30 | 20.57 | 2,538,168 | -0.91(-4.23%) |
Apr 06, 2005 | 21.12 | 21.83 | 21.09 | 21.48 | 1,745,080 | +0.36(+1.70%) |
Apr 05, 2005 | 20.95 | 21.15 | 20.76 | 21.12 | 1,210,853 | +0.31(+1.50%) |
Apr 04, 2005 | 20.84 | 21.05 | 20.65 | 20.81 | 934,045 | +0.03(+0.15%) |
Apr 01, 2005 | 20.81 | 21.18 | 20.54 | 20.78 | 2,294,897 | +0.24(+1.19%) |
Mar 31, 2005 | 20.27 | 21.03 | 20.27 | 20.53 | 2,152,497 | +0.60(+3.03%) |
Mar 30, 2005 | 19.78 | 20.08 | 19.76 | 19.93 | 921,207 | +0.14(+0.69%) |
Mar 29, 2005 | 19.85 | 20.11 | 19.63 | 19.79 | 1,640,016 | -0.06(-0.31%) |
Mar 28, 2005 | 19.68 | 20.08 | 19.68 | 19.85 | 752,738 | +0.15(+0.74%) |
Mar 24, 2005 | 19.88 | 19.89 | 19.57 | 19.71 | 1,052,471 | -0.17(-0.84%) |
Mar 23, 2005 | 19.86 | 20.03 | 19.79 | 19.88 | 679,377 | -0.08(-0.42%) |
Mar 22, 2005 | 20.21 | 20.60 | 19.90 | 19.96 | 1,227,883 | -0.22(-1.10%) |
Mar 21, 2005 | 20.04 | 20.30 | 19.72 | 20.18 | 904,177 | +0.17(+0.84%) |
Mar 18, 2005 | 20.46 | 20.53 | 19.86 | 20.01 | 1,832,590 | -0.33(-1.61%) |
Mar 17, 2005 | 19.82 | 20.79 | 19.50 | 20.34 | 2,938,248 | +0.56(+2.82%) |
Mar 16, 2005 | 19.70 | 19.92 | 19.64 | 19.79 | 1,739,054 | +0.09(+0.47%) |
Mar 15, 2005 | 19.35 | 19.95 | 19.35 | 19.69 | 1,935,033 | +0.34(+1.78%) |
Mar 14, 2005 | 18.61 | 19.42 | 18.61 | 19.35 | 2,046,254 | +0.74(+3.98%) |
Mar 11, 2005 | 18.13 | 18.61 | 18.07 | 18.61 | 1,842,284 | +0.54(+3.00%) |
Mar 10, 2005 | 18.26 | 18.66 | 17.98 | 18.07 | 1,553,948 | -0.06(-0.34%) |
Mar 09, 2005 | 18.19 | 18.30 | 17.98 | 18.13 | 1,392,553 | -0.19(-1.04%) |
Mar 08, 2005 | 18.36 | 18.36 | 18.14 | 18.32 | 1,335,960 | +0.08(+0.42%) |
Mar 07, 2005 | 18.32 | 18.36 | 18.03 | 18.24 | 1,738,530 | -0.07(-0.38%) |
Mar 04, 2005 | 18.54 | 18.56 | 18.27 | 18.31 | 1,751,630 | +0.14(+0.76%) |
Mar 03, 2005 | 18.24 | 18.66 | 18.07 | 18.18 | 3,615,137 | +0.28(+1.58%) |
Mar 02, 2005 | 18.25 | 18.25 | 17.64 | 17.89 | 1,738,137 | -0.36(-1.97%) |
Mar 01, 2005 | 17.86 | 18.64 | 17.83 | 18.25 | 3,516,885 | +0.47(+2.62%) |
Feb 28, 2005 | 17.86 | 17.87 | 17.30 | 17.79 | 3,462,257 | -0.88(-4.70%) |
Feb 25, 2005 | 18.68 | 18.70 | 18.50 | 18.66 | 1,624,034 | -0.02(-0.08%) |
Feb 24, 2005 | 18.82 | 18.82 | 18.56 | 18.68 | 1,168,801 | -0.18(-0.93%) |
Feb 23, 2005 | 18.76 | 18.87 | 18.53 | 18.85 | 1,201,814 | +0.05(+0.28%) |
Feb 22, 2005 | 19.08 | 19.14 | 18.76 | 18.80 | 757,585 | -0.29(-1.52%) |
Feb 18, 2005 | 19.34 | 19.34 | 18.91 | 19.09 | 1,335,174 | -0.18(-0.91%) |
Feb 17, 2005 | 19.52 | 19.68 | 19.25 | 19.27 | 942,299 | -0.16(-0.83%) |
Feb 16, 2005 | 19.63 | 19.69 | 19.36 | 19.43 | 1,088,759 | -0.28(-1.43%) |
Feb 15, 2005 | 19.85 | 19.90 | 19.60 | 19.71 | 1,644,339 | +0.31(+1.57%) |
Feb 14, 2005 | 19.20 | 19.61 | 19.12 | 19.40 | 1,087,580 | +0.24(+1.28%) |
Feb 11, 2005 | 19.42 | 19.59 | 19.12 | 19.16 | 1,194,085 | -0.26(-1.34%) |
Feb 10, 2005 | 19.43 | 19.61 | 19.28 | 19.42 | 923,696 | +0.09(+0.47%) |
Feb 09, 2005 | 19.58 | 19.72 | 19.33 | 19.33 | 679,639 | -0.29(-1.48%) |
Feb 08, 2005 | 19.52 | 19.79 | 19.45 | 19.62 | 1,278,581 | -0.01(-0.04%) |
Feb 07, 2005 | 19.66 | 20.04 | 19.62 | 19.63 | 1,393,470 | -0.16(-0.81%) |
Feb 04, 2005 | 19.89 | 20.00 | 19.61 | 19.79 | 2,078,088 | -0.05(-0.23%) |
Feb 03, 2005 | 20.04 | 20.24 | 19.66 | 19.83 | 2,609,040 | -0.20(-0.99%) |
Feb 02, 2005 | 20.23 | 20.27 | 19.97 | 20.03 | 1,466,307 | -0.20(-0.98%) |