Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.97 | 22.34 | 21.61 | 22.33 | 436,741 | +0.30(+1.35%) |
Jan 30, 2006 | 22.82 | 22.82 | 21.97 | 22.03 | 305,519 | -0.42(-1.88%) |
Jan 27, 2006 | 22.17 | 22.59 | 21.78 | 22.46 | 464,985 | +0.44(+1.99%) |
Jan 26, 2006 | 21.94 | 22.30 | 21.78 | 22.02 | 419,864 | +0.21(+0.97%) |
Jan 25, 2006 | 21.75 | 21.93 | 21.54 | 21.81 | 376,543 | +0.04(+0.16%) |
Jan 24, 2006 | 22.39 | 22.68 | 21.60 | 21.77 | 653,888 | -1.35(-5.84%) |
Jan 23, 2006 | 23.22 | 23.43 | 22.92 | 23.12 | 300,474 | +0.03(+0.11%) |
Jan 20, 2006 | 23.49 | 23.56 | 22.76 | 23.10 | 448,934 | -0.22(-0.94%) |
Jan 19, 2006 | 22.82 | 23.46 | 22.64 | 23.32 | 534,922 | +0.51(+2.23%) |
Jan 18, 2006 | 22.03 | 22.81 | 22.03 | 22.81 | 377,135 | +0.57(+2.59%) |
Jan 17, 2006 | 22.04 | 22.36 | 21.76 | 22.23 | 447,424 | +0.04(+0.18%) |
Jan 13, 2006 | 22.67 | 22.71 | 22.19 | 22.19 | 229,235 | -0.36(-1.60%) |
Jan 12, 2006 | 22.68 | 22.83 | 22.31 | 22.55 | 294,585 | -0.08(-0.35%) |
Jan 11, 2006 | 22.89 | 23.17 | 22.13 | 22.63 | 386,864 | -0.26(-1.15%) |
Jan 10, 2006 | 22.39 | 22.95 | 22.31 | 22.89 | 291,785 | +0.31(+1.36%) |
Jan 09, 2006 | 22.97 | 23.10 | 22.46 | 22.59 | 311,130 | -0.30(-1.30%) |
Jan 06, 2006 | 22.99 | 23.20 | 22.53 | 22.89 | 233,308 | +0.14(+0.62%) |
Jan 05, 2006 | 22.10 | 22.92 | 22.03 | 22.74 | 571,478 | +0.63(+2.86%) |
Jan 04, 2006 | 22.60 | 22.67 | 22.11 | 22.11 | 452,874 | -0.32(-1.41%) |
Jan 03, 2006 | 21.86 | 22.66 | 21.61 | 22.43 | 539,332 | +0.67(+3.06%) |
Dec 30, 2005 | 21.66 | 21.95 | 21.41 | 21.76 | 291,019 | +0.01(+0.04%) |
Dec 29, 2005 | 22.09 | 22.09 | 21.72 | 21.75 | 177,672 | -0.23(-1.04%) |
Dec 28, 2005 | 21.76 | 22.03 | 21.70 | 21.98 | 286,152 | +0.31(+1.42%) |
Dec 27, 2005 | 21.93 | 21.97 | 21.55 | 21.67 | 410,938 | +0.01(+0.04%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.52 | 21.67 | 205,051 | +0.05(+0.24%) |
Dec 22, 2005 | 21.37 | 21.64 | 21.10 | 21.61 | 430,194 | +0.33(+1.57%) |
Dec 21, 2005 | 21.74 | 21.94 | 21.27 | 21.28 | 297,509 | -0.28(-1.30%) |
Dec 20, 2005 | 21.82 | 21.91 | 21.44 | 21.56 | 395,250 | -0.27(-1.25%) |
Dec 19, 2005 | 22.05 | 22.10 | 21.72 | 21.83 | 393,836 | -0.05(-0.24%) |
Dec 16, 2005 | 22.03 | 22.43 | 21.87 | 21.89 | 730,409 | +0.03(+0.12%) |
Dec 15, 2005 | 22.22 | 22.22 | 21.52 | 21.86 | 1,281,659 | -0.22(-0.99%) |
Dec 14, 2005 | 22.44 | 22.65 | 21.84 | 22.08 | 478,072 | -0.30(-1.33%) |
Dec 13, 2005 | 21.60 | 22.89 | 21.46 | 22.38 | 1,322,852 | +0.90(+4.17%) |
Dec 12, 2005 | 21.39 | 21.65 | 21.24 | 21.48 | 876,642 | +0.30(+1.41%) |
Dec 09, 2005 | 21.05 | 21.67 | 20.83 | 21.18 | 707,525 | +0.08(+0.37%) |
Dec 08, 2005 | 21.85 | 22.16 | 21.04 | 21.10 | 1,333,001 | +0.11(+0.50%) |
Dec 07, 2005 | 22.60 | 22.80 | 20.89 | 21.00 | 1,285,684 | -0.94(-4.28%) |
Dec 06, 2005 | 22.00 | 22.16 | 21.81 | 21.94 | 372,351 | +0.14(+0.64%) |
Dec 05, 2005 | 22.12 | 22.60 | 21.53 | 21.80 | 600,249 | +0.00(+0.00%) |
Dec 02, 2005 | 21.03 | 21.82 | 20.71 | 21.80 | 564,823 | +1.00(+4.81%) |
Dec 01, 2005 | 20.25 | 20.99 | 20.25 | 20.80 | 651,745 | +0.64(+3.18%) |
Nov 30, 2005 | 20.15 | 20.20 | 19.87 | 20.16 | 224,215 | +0.25(+1.28%) |
Nov 29, 2005 | 20.06 | 20.20 | 19.82 | 19.90 | 150,730 | -0.07(-0.35%) |
Nov 28, 2005 | 20.21 | 20.26 | 19.84 | 19.97 | 249,858 | -0.24(-1.17%) |
Nov 25, 2005 | 20.17 | 20.22 | 19.99 | 20.21 | 51,684 | +0.11(+0.57%) |
Nov 23, 2005 | 20.09 | 20.25 | 20.03 | 20.09 | 291,652 | -0.04(-0.22%) |
Nov 22, 2005 | 20.12 | 20.39 | 20.08 | 20.14 | 293,435 | -0.02(-0.09%) |
Nov 21, 2005 | 20.43 | 20.44 | 20.05 | 20.16 | 290,127 | -0.17(-0.82%) |
Nov 18, 2005 | 20.45 | 20.51 | 20.05 | 20.32 | 113,651 | +0.10(+0.48%) |
Nov 17, 2005 | 19.74 | 20.26 | 19.53 | 20.23 | 140,526 | +0.57(+2.90%) |
Nov 16, 2005 | 19.93 | 20.06 | 19.62 | 19.66 | 169,234 | -0.26(-1.32%) |
Nov 15, 2005 | 20.24 | 20.33 | 19.88 | 19.92 | 511,776 | -0.31(-1.52%) |
Nov 14, 2005 | 20.25 | 20.40 | 20.05 | 20.23 | 166,943 | -0.01(-0.04%) |
Nov 11, 2005 | 20.09 | 20.39 | 20.04 | 20.24 | 133,854 | +0.05(+0.26%) |
Nov 10, 2005 | 19.74 | 20.18 | 19.48 | 20.18 | 203,110 | +0.46(+2.31%) |
Nov 09, 2005 | 19.59 | 20.04 | 19.26 | 19.73 | 250,421 | +0.27(+1.40%) |
Nov 08, 2005 | 19.05 | 19.55 | 19.00 | 19.45 | 238,605 | +0.29(+1.51%) |
Nov 07, 2005 | 19.02 | 19.28 | 18.86 | 19.16 | 348,659 | +0.25(+1.30%) |
Nov 04, 2005 | 19.45 | 19.58 | 18.83 | 18.92 | 222,774 | -0.55(-2.84%) |
Nov 03, 2005 | 19.62 | 19.88 | 19.45 | 19.47 | 250,276 | -0.01(-0.05%) |
Nov 02, 2005 | 19.16 | 19.52 | 19.09 | 19.48 | 306,776 | +0.30(+1.56%) |
Nov 01, 2005 | 18.82 | 19.33 | 18.59 | 19.18 | 266,689 | +0.25(+1.34%) |
Oct 31, 2005 | 18.51 | 19.13 | 18.51 | 18.93 | 249,897 | +0.45(+2.42%) |
Oct 28, 2005 | 18.19 | 18.51 | 18.09 | 18.48 | 311,172 | +0.21(+1.15%) |
Oct 27, 2005 | 18.30 | 18.39 | 18.16 | 18.27 | 274,860 | -0.13(-0.72%) |
Oct 26, 2005 | 18.46 | 18.66 | 18.28 | 18.40 | 211,712 | -0.12(-0.66%) |
Oct 25, 2005 | 18.80 | 18.87 | 18.37 | 18.52 | 241,775 | -0.35(-1.86%) |
Oct 24, 2005 | 18.73 | 18.95 | 18.52 | 18.88 | 309,722 | +0.21(+1.13%) |
Oct 21, 2005 | 18.30 | 18.90 | 18.30 | 18.66 | 317,770 | +0.34(+1.87%) |
Oct 20, 2005 | 18.47 | 18.88 | 18.14 | 18.32 | 359,758 | -0.19(-1.04%) |
Oct 19, 2005 | 17.92 | 18.52 | 17.83 | 18.52 | 353,605 | +0.50(+2.78%) |
Oct 18, 2005 | 18.08 | 18.30 | 17.95 | 18.02 | 337,634 | -0.11(-0.63%) |
Oct 17, 2005 | 18.26 | 18.30 | 17.72 | 18.13 | 257,556 | -0.18(-0.96%) |
Oct 14, 2005 | 18.33 | 18.50 | 17.87 | 18.30 | 249,648 | +0.12(+0.68%) |
Oct 13, 2005 | 18.31 | 18.43 | 17.80 | 18.18 | 322,487 | -0.18(-0.96%) |
Oct 12, 2005 | 18.30 | 18.52 | 18.04 | 18.36 | 310,192 | +0.02(+0.10%) |
Oct 11, 2005 | 18.43 | 18.66 | 18.31 | 18.34 | 427,579 | -0.10(-0.52%) |
Oct 10, 2005 | 19.00 | 19.01 | 18.32 | 18.44 | 255,453 | -0.39(-2.10%) |
Oct 07, 2005 | 18.80 | 18.97 | 18.66 | 18.83 | 310,487 | +0.08(+0.42%) |
Oct 06, 2005 | 19.31 | 19.43 | 18.32 | 18.75 | 600,113 | -0.54(-2.82%) |
Oct 05, 2005 | 20.05 | 20.24 | 19.30 | 19.30 | 366,871 | -0.83(-4.14%) |
Oct 04, 2005 | 20.22 | 20.45 | 20.09 | 20.13 | 711,175 | -0.07(-0.35%) |
Oct 03, 2005 | 20.32 | 20.45 | 19.98 | 20.20 | 437,517 | -0.16(-0.78%) |
Sep 30, 2005 | 20.18 | 20.40 | 20.18 | 20.36 | 271,602 | +0.12(+0.61%) |
Sep 29, 2005 | 20.07 | 20.36 | 19.78 | 20.24 | 247,545 | +0.14(+0.70%) |
Sep 28, 2005 | 19.99 | 20.36 | 19.68 | 20.09 | 374,287 | +0.18(+0.88%) |
Sep 27, 2005 | 19.19 | 20.36 | 19.12 | 19.92 | 828,829 | +0.68(+3.56%) |
Sep 26, 2005 | 19.31 | 19.72 | 18.69 | 19.23 | 327,543 | +0.00(+0.00%) |
Sep 23, 2005 | 19.23 | 19.37 | 18.75 | 19.23 | 144,538 | +0.04(+0.23%) |
Sep 22, 2005 | 19.19 | 19.38 | 18.65 | 19.19 | 303,123 | +0.15(+0.78%) |
Sep 21, 2005 | 19.26 | 19.28 | 18.94 | 19.04 | 576,007 | -0.26(-1.36%) |
Sep 20, 2005 | 19.45 | 19.96 | 19.03 | 19.31 | 267,999 | -0.10(-0.50%) |
Sep 19, 2005 | 19.44 | 19.88 | 19.33 | 19.40 | 291,615 | -0.11(-0.54%) |
Sep 16, 2005 | 19.24 | 19.60 | 19.15 | 19.51 | 545,819 | +0.40(+2.11%) |
Sep 15, 2005 | 18.83 | 19.26 | 18.64 | 19.10 | 196,115 | +0.32(+1.68%) |
Sep 14, 2005 | 19.02 | 19.26 | 18.75 | 18.79 | 243,303 | -0.25(-1.29%) |
Sep 13, 2005 | 18.91 | 19.24 | 18.64 | 19.03 | 347,242 | +0.01(+0.05%) |
Sep 12, 2005 | 19.02 | 19.27 | 18.88 | 19.02 | 261,489 | -0.04(-0.18%) |
Sep 09, 2005 | 18.81 | 19.17 | 18.43 | 19.06 | 337,325 | +0.18(+0.98%) |
Sep 08, 2005 | 17.95 | 19.09 | 17.93 | 18.88 | 704,196 | +0.86(+4.77%) |
Sep 07, 2005 | 18.96 | 19.15 | 17.51 | 18.02 | 1,173,090 | +0.25(+1.38%) |
Sep 06, 2005 | 17.55 | 17.99 | 17.55 | 17.77 | 303,311 | +0.22(+1.25%) |
Sep 02, 2005 | 17.93 | 17.96 | 17.09 | 17.55 | 338,176 | -0.34(-1.91%) |
Sep 01, 2005 | 17.81 | 18.03 | 17.67 | 17.89 | 437,855 | +0.12(+0.69%) |
Aug 31, 2005 | 17.52 | 17.95 | 17.23 | 17.77 | 299,352 | +0.30(+1.71%) |
Aug 30, 2005 | 17.86 | 17.86 | 17.31 | 17.47 | 171,676 | -0.41(-2.31%) |
Aug 29, 2005 | 17.37 | 17.91 | 17.16 | 17.88 | 200,280 | +0.45(+2.57%) |
Aug 26, 2005 | 17.52 | 17.68 | 17.11 | 17.44 | 253,107 | -0.07(-0.40%) |
Aug 25, 2005 | 17.49 | 17.71 | 17.37 | 17.51 | 203,009 | +0.05(+0.30%) |
Aug 24, 2005 | 17.26 | 17.61 | 17.18 | 17.45 | 259,834 | +0.18(+1.02%) |
Aug 23, 2005 | 17.18 | 17.40 | 16.97 | 17.28 | 203,663 | +0.10(+0.56%) |
Aug 22, 2005 | 17.15 | 17.30 | 16.96 | 17.18 | 238,061 | +0.10(+0.56%) |
Aug 19, 2005 | 17.03 | 17.31 | 17.03 | 17.09 | 163,325 | -0.04(-0.21%) |
Aug 18, 2005 | 17.73 | 17.77 | 17.02 | 17.12 | 355,755 | -0.69(-3.89%) |
Aug 17, 2005 | 17.66 | 18.16 | 17.65 | 17.81 | 420,141 | +0.04(+0.25%) |
Aug 16, 2005 | 18.24 | 18.29 | 17.77 | 17.77 | 199,244 | -0.58(-3.16%) |
Aug 15, 2005 | 18.35 | 18.43 | 17.99 | 18.35 | 194,362 | -0.03(-0.14%) |
Aug 12, 2005 | 18.45 | 18.60 | 17.99 | 18.37 | 199,375 | -0.18(-0.99%) |
Aug 11, 2005 | 18.45 | 18.73 | 18.37 | 18.56 | 87,814 | +0.07(+0.38%) |
Aug 10, 2005 | 18.53 | 18.69 | 18.31 | 18.49 | 185,114 | +0.05(+0.29%) |
Aug 09, 2005 | 18.50 | 18.66 | 18.30 | 18.44 | 108,283 | +0.04(+0.19%) |
Aug 08, 2005 | 18.38 | 18.62 | 18.32 | 18.40 | 189,916 | -0.03(-0.14%) |
Aug 05, 2005 | 18.29 | 18.57 | 18.24 | 18.43 | 235,844 | +0.10(+0.53%) |
Aug 04, 2005 | 18.78 | 18.78 | 18.30 | 18.33 | 239,022 | -0.54(-2.84%) |
Aug 03, 2005 | 19.13 | 19.13 | 18.74 | 18.87 | 135,091 | -0.31(-1.60%) |
Aug 02, 2005 | 19.13 | 19.31 | 18.98 | 19.17 | 215,407 | -0.04(-0.23%) |
Aug 01, 2005 | 19.13 | 19.49 | 19.12 | 19.22 | 204,501 | +0.12(+0.64%) |
Jul 29, 2005 | 19.22 | 19.22 | 18.87 | 19.09 | 208,762 | +0.01(+0.05%) |
Jul 28, 2005 | 19.12 | 19.25 | 18.74 | 19.09 | 222,724 | +0.06(+0.32%) |
Jul 27, 2005 | 19.00 | 19.16 | 18.81 | 19.02 | 143,504 | +0.07(+0.37%) |
Jul 26, 2005 | 18.73 | 19.19 | 18.66 | 18.95 | 224,184 | +0.19(+1.03%) |
Jul 25, 2005 | 19.07 | 19.36 | 18.62 | 18.76 | 114,488 | -0.35(-1.84%) |
Jul 22, 2005 | 18.62 | 19.16 | 18.51 | 19.11 | 194,543 | +0.40(+2.16%) |
Jul 21, 2005 | 19.31 | 19.31 | 18.60 | 18.71 | 229,209 | -0.60(-3.09%) |
Jul 20, 2005 | 18.76 | 19.31 | 18.58 | 19.31 | 166,852 | +0.47(+2.47%) |
Jul 19, 2005 | 18.66 | 19.17 | 18.66 | 18.84 | 258,606 | +0.25(+1.37%) |
Jul 18, 2005 | 18.26 | 18.89 | 18.26 | 18.59 | 340,243 | +0.29(+1.58%) |
Jul 15, 2005 | 18.09 | 18.48 | 18.09 | 18.30 | 150,910 | -0.02(-0.10%) |
Jul 14, 2005 | 18.43 | 18.59 | 18.16 | 18.31 | 246,167 | +0.21(+1.16%) |
Jul 13, 2005 | 18.01 | 18.37 | 17.99 | 18.10 | 183,110 | -0.04(-0.24%) |
Jul 12, 2005 | 18.35 | 18.35 | 18.07 | 18.15 | 150,203 | -0.11(-0.58%) |
Jul 11, 2005 | 17.99 | 18.70 | 17.97 | 18.25 | 302,456 | +0.31(+1.71%) |
Jul 08, 2005 | 17.58 | 17.99 | 17.47 | 17.95 | 350,237 | +0.41(+2.35%) |
Jul 07, 2005 | 17.45 | 17.74 | 17.10 | 17.53 | 392,435 | -0.05(-0.30%) |
Jul 06, 2005 | 18.01 | 18.27 | 17.48 | 17.59 | 469,505 | -0.56(-3.09%) |
Jul 05, 2005 | 17.16 | 18.20 | 17.16 | 18.15 | 248,089 | +0.92(+5.35%) |
Jul 01, 2005 | 17.52 | 17.52 | 17.03 | 17.23 | 99,258 | -0.17(-0.96%) |
Jun 30, 2005 | 17.62 | 17.68 | 17.22 | 17.39 | 139,617 | -0.17(-0.95%) |
Jun 29, 2005 | 17.42 | 17.69 | 17.37 | 17.56 | 191,942 | +0.22(+1.27%) |
Jun 28, 2005 | 17.07 | 17.55 | 17.01 | 17.34 | 199,643 | +0.21(+1.23%) |
Jun 27, 2005 | 17.19 | 17.30 | 17.01 | 17.13 | 303,852 | -0.09(-0.51%) |
Jun 24, 2005 | 17.30 | 17.35 | 16.87 | 17.22 | 683,446 | -0.13(-0.76%) |
Jun 23, 2005 | 17.81 | 17.81 | 17.15 | 17.35 | 233,615 | -0.58(-3.23%) |
Jun 22, 2005 | 17.99 | 18.30 | 17.62 | 17.93 | 282,651 | -0.05(-0.29%) |
Jun 21, 2005 | 17.42 | 18.10 | 17.25 | 17.98 | 383,014 | +0.69(+4.01%) |
Jun 20, 2005 | 17.24 | 17.35 | 17.11 | 17.29 | 300,587 | +0.01(+0.05%) |
Jun 17, 2005 | 17.47 | 17.53 | 16.98 | 17.28 | 674,817 | -0.06(-0.35%) |
Jun 16, 2005 | 17.77 | 17.92 | 17.10 | 17.34 | 374,550 | -0.56(-3.14%) |
Jun 15, 2005 | 16.85 | 18.14 | 16.85 | 17.90 | 692,683 | +1.11(+6.58%) |
Jun 14, 2005 | 16.47 | 17.22 | 16.08 | 16.80 | 846,559 | +0.67(+4.13%) |
Jun 13, 2005 | 15.95 | 16.23 | 15.74 | 16.13 | 200,446 | +0.14(+0.88%) |
Jun 10, 2005 | 16.25 | 16.31 | 15.97 | 15.99 | 145,138 | -0.39(-2.36%) |
Jun 09, 2005 | 16.44 | 16.44 | 16.19 | 16.37 | 215,865 | -0.18(-1.11%) |
Jun 08, 2005 | 16.66 | 16.67 | 16.45 | 16.56 | 238,837 | -0.15(-0.89%) |
Jun 07, 2005 | 16.30 | 16.93 | 16.00 | 16.71 | 292,608 | +0.30(+1.82%) |
Jun 06, 2005 | 15.88 | 16.44 | 15.86 | 16.41 | 129,402 | +0.50(+3.14%) |
Jun 03, 2005 | 16.08 | 16.22 | 15.81 | 15.91 | 79,063 | -0.19(-1.20%) |
Jun 02, 2005 | 16.15 | 16.27 | 15.94 | 16.10 | 92,221 | -0.04(-0.27%) |
Jun 01, 2005 | 15.83 | 16.33 | 15.65 | 16.15 | 165,598 | +0.32(+2.00%) |
May 31, 2005 | 16.03 | 16.14 | 15.74 | 15.83 | 131,592 | -0.29(-1.80%) |
May 27, 2005 | 15.97 | 16.16 | 15.75 | 16.12 | 54,708 | +0.02(+0.11%) |
May 26, 2005 | 15.85 | 16.10 | 15.77 | 16.10 | 110,633 | +0.34(+2.17%) |
May 25, 2005 | 16.09 | 16.09 | 15.76 | 15.76 | 88,175 | -0.46(-2.81%) |
May 24, 2005 | 16.20 | 16.36 | 16.16 | 16.22 | 80,227 | -0.10(-0.59%) |
May 23, 2005 | 16.13 | 16.61 | 16.07 | 16.31 | 209,571 | +0.18(+1.09%) |
May 20, 2005 | 16.11 | 16.32 | 15.96 | 16.14 | 124,606 | +0.02(+0.11%) |
May 19, 2005 | 16.14 | 16.22 | 15.95 | 16.12 | 142,606 | -0.03(-0.16%) |
May 18, 2005 | 15.71 | 16.15 | 15.62 | 16.15 | 175,041 | +0.51(+3.26%) |
May 17, 2005 | 15.44 | 15.66 | 15.44 | 15.64 | 156,842 | +0.04(+0.22%) |
May 16, 2005 | 15.22 | 15.69 | 14.93 | 15.60 | 297,573 | +0.55(+3.67%) |
May 13, 2005 | 15.25 | 15.29 | 14.71 | 15.05 | 134,427 | +0.05(+0.35%) |
May 12, 2005 | 15.55 | 15.57 | 15.00 | 15.00 | 153,513 | -0.46(-3.01%) |
May 11, 2005 | 15.65 | 15.65 | 15.26 | 15.46 | 92,081 | -0.02(-0.11%) |
May 10, 2005 | 15.53 | 15.71 | 15.22 | 15.48 | 119,023 | -0.04(-0.28%) |
May 09, 2005 | 15.22 | 15.58 | 15.16 | 15.52 | 128,598 | +0.38(+2.49%) |
May 06, 2005 | 15.44 | 15.47 | 15.07 | 15.15 | 120,096 | -0.14(-0.92%) |
May 05, 2005 | 15.46 | 15.65 | 15.09 | 15.29 | 103,970 | -0.18(-1.19%) |
May 04, 2005 | 14.86 | 15.57 | 14.86 | 15.47 | 144,561 | +0.57(+3.83%) |
May 03, 2005 | 15.08 | 15.36 | 14.71 | 14.90 | 248,173 | -0.14(-0.93%) |
May 02, 2005 | 14.87 | 15.06 | 14.76 | 15.04 | 115,307 | +0.23(+1.54%) |
Apr 29, 2005 | 14.92 | 14.94 | 14.58 | 14.81 | 150,012 | +0.03(+0.18%) |
Apr 28, 2005 | 15.44 | 15.45 | 14.78 | 14.79 | 162,041 | -0.88(-5.60%) |
Apr 27, 2005 | 14.96 | 15.76 | 14.94 | 15.66 | 209,251 | +0.61(+4.08%) |
Apr 26, 2005 | 15.37 | 15.72 | 15.05 | 15.05 | 161,489 | -0.51(-3.27%) |
Apr 25, 2005 | 15.35 | 15.56 | 15.13 | 15.56 | 103,116 | +0.27(+1.78%) |
Apr 22, 2005 | 15.37 | 15.52 | 14.96 | 15.29 | 159,562 | -0.25(-1.64%) |
Apr 21, 2005 | 15.01 | 15.74 | 15.01 | 15.54 | 194,588 | +0.54(+3.57%) |
Apr 20, 2005 | 15.63 | 15.65 | 14.88 | 15.01 | 211,495 | -0.75(-4.79%) |
Apr 19, 2005 | 15.01 | 15.78 | 15.00 | 15.76 | 281,250 | +0.76(+5.09%) |
Apr 18, 2005 | 14.66 | 15.01 | 14.57 | 15.00 | 235,073 | +0.43(+2.95%) |
Apr 15, 2005 | 15.12 | 15.22 | 14.51 | 14.57 | 250,421 | -0.55(-3.66%) |
Apr 14, 2005 | 15.44 | 15.62 | 15.12 | 15.12 | 129,444 | -0.33(-2.16%) |
Apr 13, 2005 | 15.68 | 15.78 | 15.40 | 15.45 | 87,226 | -0.25(-1.57%) |
Apr 12, 2005 | 15.25 | 15.75 | 15.15 | 15.70 | 113,772 | +0.36(+2.35%) |
Apr 11, 2005 | 15.56 | 15.80 | 15.30 | 15.34 | 96,309 | -0.09(-0.57%) |
Apr 08, 2005 | 15.66 | 15.76 | 15.42 | 15.43 | 96,679 | -0.25(-1.62%) |
Apr 07, 2005 | 15.49 | 15.84 | 15.40 | 15.68 | 119,998 | +0.04(+0.22%) |
Apr 06, 2005 | 15.80 | 15.83 | 15.61 | 15.65 | 198,899 | -0.05(-0.34%) |
Apr 05, 2005 | 15.69 | 15.80 | 15.46 | 15.70 | 180,634 | -0.13(-0.83%) |
Apr 04, 2005 | 15.37 | 15.89 | 15.32 | 15.83 | 103,950 | +0.40(+2.62%) |
Apr 01, 2005 | 15.94 | 15.94 | 15.29 | 15.43 | 172,823 | -0.34(-2.17%) |
Mar 31, 2005 | 15.76 | 16.00 | 15.39 | 15.77 | 242,918 | -0.15(-0.94%) |
Mar 30, 2005 | 15.73 | 16.05 | 15.58 | 15.92 | 147,294 | +0.34(+2.20%) |
Mar 29, 2005 | 15.96 | 16.22 | 15.53 | 15.58 | 190,326 | -0.25(-1.61%) |
Mar 28, 2005 | 15.85 | 16.19 | 15.78 | 15.83 | 103,831 | -0.01(-0.06%) |
Mar 24, 2005 | 15.45 | 16.21 | 15.45 | 15.84 | 123,447 | +0.32(+2.09%) |
Mar 23, 2005 | 15.65 | 16.01 | 15.44 | 15.51 | 115,684 | -0.19(-1.23%) |
Mar 22, 2005 | 15.81 | 16.44 | 15.56 | 15.71 | 180,652 | -0.24(-1.49%) |
Mar 21, 2005 | 16.08 | 16.08 | 15.65 | 15.94 | 86,245 | -0.07(-0.44%) |
Mar 18, 2005 | 15.70 | 16.01 | 15.54 | 16.01 | 393,093 | +0.17(+1.05%) |
Mar 17, 2005 | 15.88 | 15.93 | 15.48 | 15.85 | 107,747 | +0.01(+0.05%) |
Mar 16, 2005 | 15.56 | 15.85 | 15.50 | 15.84 | 179,456 | +0.19(+1.23%) |
Mar 15, 2005 | 16.12 | 16.33 | 15.60 | 15.65 | 172,976 | -0.18(-1.16%) |
Mar 14, 2005 | 15.58 | 16.02 | 15.58 | 15.83 | 151,603 | +0.14(+0.89%) |
Mar 11, 2005 | 15.77 | 16.05 | 15.57 | 15.69 | 158,692 | -0.13(-0.83%) |
Mar 10, 2005 | 16.67 | 16.72 | 15.81 | 15.82 | 284,041 | -0.73(-4.40%) |
Mar 09, 2005 | 15.77 | 17.26 | 15.53 | 16.55 | 502,406 | +1.00(+6.43%) |
Mar 08, 2005 | 15.55 | 15.71 | 15.53 | 15.55 | 281,383 | +0.00(+0.00%) |
Mar 07, 2005 | 15.65 | 15.78 | 15.51 | 15.55 | 98,692 | -0.25(-1.56%) |
Mar 04, 2005 | 15.61 | 15.85 | 15.39 | 15.80 | 145,263 | +0.34(+2.21%) |
Mar 03, 2005 | 15.98 | 15.98 | 15.36 | 15.45 | 188,534 | -0.43(-2.71%) |
Mar 02, 2005 | 15.80 | 16.07 | 15.62 | 15.88 | 103,253 | -0.12(-0.77%) |
Mar 01, 2005 | 16.06 | 16.21 | 15.79 | 16.01 | 125,193 | +0.18(+1.11%) |
Feb 28, 2005 | 15.75 | 16.06 | 15.71 | 15.83 | 144,570 | -0.18(-1.10%) |
Feb 25, 2005 | 15.53 | 16.01 | 15.53 | 16.01 | 134,148 | +0.32(+2.01%) |
Feb 24, 2005 | 15.36 | 15.71 | 15.16 | 15.69 | 88,660 | +0.30(+1.94%) |
Feb 23, 2005 | 15.44 | 15.80 | 15.36 | 15.39 | 81,875 | +0.14(+0.92%) |
Feb 22, 2005 | 15.44 | 15.66 | 15.23 | 15.25 | 138,884 | -0.39(-2.52%) |
Feb 18, 2005 | 15.87 | 15.93 | 15.53 | 15.65 | 95,810 | +0.01(+0.06%) |
Feb 17, 2005 | 16.25 | 16.25 | 15.62 | 15.64 | 174,335 | -0.42(-2.62%) |
Feb 16, 2005 | 16.00 | 16.42 | 16.00 | 16.06 | 296,568 | -0.04(-0.27%) |
Feb 15, 2005 | 15.64 | 16.23 | 15.64 | 16.10 | 254,349 | +0.28(+1.77%) |
Feb 14, 2005 | 15.84 | 16.15 | 15.58 | 15.82 | 206,893 | -0.19(-1.18%) |
Feb 11, 2005 | 15.86 | 16.23 | 15.85 | 16.01 | 228,621 | -0.04(-0.24%) |
Feb 10, 2005 | 16.19 | 16.19 | 15.90 | 16.05 | 175,284 | +0.05(+0.33%) |
Feb 09, 2005 | 16.15 | 16.34 | 15.92 | 16.00 | 213,051 | -0.25(-1.57%) |
Feb 08, 2005 | 15.84 | 16.30 | 15.84 | 16.25 | 109,002 | +0.24(+1.48%) |
Feb 07, 2005 | 15.89 | 16.10 | 15.69 | 16.01 | 234,761 | -0.01(-0.05%) |
Feb 04, 2005 | 15.54 | 16.02 | 15.54 | 16.02 | 178,321 | +0.36(+2.30%) |
Feb 03, 2005 | 15.44 | 15.66 | 15.37 | 15.66 | 175,501 | -0.01(-0.06%) |
Feb 02, 2005 | 15.14 | 15.67 | 15.14 | 15.67 | 153,608 | +0.38(+2.47%) |