Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.73 | 14.81 | 14.61 | 14.74 | 1,027,301 | +0.08(+0.52%) |
Jan 30, 2006 | 14.54 | 14.74 | 14.49 | 14.66 | 557,051 | +0.00(+0.00%) |
Jan 27, 2006 | 14.59 | 14.73 | 14.59 | 14.66 | 1,669,723 | +0.10(+0.67%) |
Jan 26, 2006 | 14.48 | 14.66 | 14.42 | 14.56 | 998,510 | +0.02(+0.14%) |
Jan 25, 2006 | 14.63 | 14.64 | 14.54 | 14.54 | 700,576 | -0.06(-0.43%) |
Jan 24, 2006 | 14.70 | 14.84 | 14.60 | 14.61 | 1,183,287 | +0.01(+0.05%) |
Jan 23, 2006 | 14.49 | 14.70 | 14.47 | 14.60 | 586,845 | +0.16(+1.11%) |
Jan 20, 2006 | 14.67 | 14.72 | 14.44 | 14.44 | 553,327 | -0.27(-1.80%) |
Jan 19, 2006 | 14.66 | 14.84 | 14.61 | 14.70 | 701,865 | +0.10(+0.72%) |
Jan 18, 2006 | 14.70 | 14.85 | 14.58 | 14.60 | 1,310,339 | -0.33(-2.20%) |
Jan 17, 2006 | 15.24 | 15.25 | 14.93 | 14.93 | 899,247 | -0.45(-2.95%) |
Jan 13, 2006 | 15.28 | 15.43 | 15.21 | 15.38 | 696,995 | +0.02(+0.14%) |
Jan 12, 2006 | 15.21 | 15.48 | 15.21 | 15.36 | 676,082 | +0.06(+0.37%) |
Jan 11, 2006 | 15.12 | 15.35 | 15.12 | 15.30 | 739,393 | +0.18(+1.20%) |
Jan 10, 2006 | 15.35 | 15.35 | 15.11 | 15.12 | 664,337 | -0.27(-1.77%) |
Jan 09, 2006 | 15.40 | 15.41 | 15.36 | 15.39 | 443,321 | +0.00(+0.00%) |
Jan 06, 2006 | 15.25 | 15.41 | 15.24 | 15.39 | 585,269 | +0.14(+0.92%) |
Jan 05, 2006 | 15.28 | 15.35 | 15.18 | 15.25 | 550,033 | +0.02(+0.14%) |
Jan 04, 2006 | 15.35 | 15.35 | 15.19 | 15.23 | 784,370 | -0.01(-0.05%) |
Jan 03, 2006 | 15.08 | 15.32 | 15.07 | 15.24 | 687,111 | +0.20(+1.30%) |
Dec 30, 2005 | 15.01 | 15.18 | 14.93 | 15.04 | 464,520 | -0.01(-0.05%) |
Dec 29, 2005 | 14.88 | 15.11 | 14.81 | 15.05 | 484,143 | +0.17(+1.13%) |
Dec 28, 2005 | 15.14 | 15.14 | 14.74 | 14.88 | 442,318 | -0.61(-3.92%) |
Dec 27, 2005 | 15.57 | 16.09 | 15.46 | 15.49 | 765,749 | +0.10(+0.63%) |
Dec 23, 2005 | 15.18 | 15.44 | 15.07 | 15.39 | 514,653 | +0.22(+1.47%) |
Dec 22, 2005 | 15.02 | 15.21 | 15.01 | 15.17 | 698,284 | -0.02(-0.14%) |
Dec 21, 2005 | 15.06 | 15.30 | 15.00 | 15.19 | 663,191 | +0.18(+1.21%) |
Dec 20, 2005 | 15.11 | 15.32 | 14.98 | 15.01 | 899,390 | -0.08(-0.56%) |
Dec 19, 2005 | 14.95 | 15.17 | 14.90 | 15.09 | 905,549 | +0.13(+0.84%) |
Dec 16, 2005 | 15.00 | 15.15 | 14.91 | 14.97 | 518,664 | -0.03(-0.19%) |
Dec 15, 2005 | 15.01 | 15.22 | 14.88 | 15.00 | 741,828 | -0.08(-0.56%) |
Dec 14, 2005 | 15.07 | 15.22 | 15.04 | 15.08 | 1,192,741 | +0.00(+0.00%) |
Dec 13, 2005 | 15.06 | 15.21 | 15.02 | 15.08 | 847,681 | +0.01(+0.09%) |
Dec 12, 2005 | 14.98 | 15.23 | 14.98 | 15.07 | 525,826 | +0.15(+0.98%) |
Dec 09, 2005 | 14.82 | 14.96 | 14.65 | 14.92 | 436,159 | -0.01(-0.09%) |
Dec 08, 2005 | 15.01 | 15.13 | 14.84 | 14.93 | 591,715 | -0.04(-0.28%) |
Dec 07, 2005 | 15.12 | 15.15 | 14.85 | 14.98 | 439,167 | -0.15(-1.02%) |
Dec 06, 2005 | 15.03 | 15.17 | 15.02 | 15.13 | 649,440 | +0.10(+0.70%) |
Dec 05, 2005 | 15.15 | 15.23 | 15.01 | 15.02 | 575,099 | -0.13(-0.87%) |
Dec 02, 2005 | 15.32 | 15.32 | 15.11 | 15.16 | 656,315 | -0.16(-1.05%) |
Dec 01, 2005 | 15.32 | 15.55 | 15.25 | 15.32 | 738,963 | +0.08(+0.50%) |
Nov 30, 2005 | 15.25 | 15.41 | 15.18 | 15.24 | 682,671 | +0.02(+0.14%) |
Nov 29, 2005 | 15.30 | 15.39 | 15.18 | 15.22 | 440,026 | -0.04(-0.23%) |
Nov 28, 2005 | 15.38 | 15.41 | 15.24 | 15.25 | 420,259 | -0.12(-0.77%) |
Nov 25, 2005 | 15.32 | 15.44 | 15.09 | 15.37 | 317,701 | -0.01(-0.09%) |
Nov 23, 2005 | 15.10 | 15.42 | 15.10 | 15.39 | 476,265 | +0.29(+1.90%) |
Nov 22, 2005 | 14.88 | 15.14 | 14.66 | 15.10 | 785,945 | -0.08(-0.55%) |
Nov 21, 2005 | 15.00 | 15.25 | 14.93 | 15.18 | 512,934 | +0.11(+0.74%) |
Nov 18, 2005 | 15.01 | 15.14 | 14.86 | 15.07 | 489,730 | -0.02(-0.14%) |
Nov 17, 2005 | 14.99 | 15.29 | 14.88 | 15.09 | 675,079 | +0.20(+1.36%) |
Nov 16, 2005 | 14.88 | 14.96 | 14.81 | 14.89 | 274,013 | +0.15(+1.04%) |
Nov 15, 2005 | 14.88 | 14.94 | 14.74 | 14.74 | 478,987 | -0.10(-0.66%) |
Nov 14, 2005 | 14.98 | 14.98 | 14.79 | 14.84 | 342,624 | -0.14(-0.93%) |
Nov 11, 2005 | 14.77 | 15.04 | 14.77 | 14.98 | 460,939 | +0.20(+1.32%) |
Nov 10, 2005 | 14.70 | 14.88 | 14.58 | 14.78 | 551,179 | +0.13(+0.86%) |
Nov 09, 2005 | 14.63 | 14.79 | 14.59 | 14.65 | 496,605 | +0.02(+0.14%) |
Nov 08, 2005 | 14.63 | 14.79 | 14.48 | 14.63 | 605,609 | +0.05(+0.34%) |
Nov 07, 2005 | 14.66 | 14.81 | 14.44 | 14.58 | 881,772 | -0.13(-0.90%) |
Nov 04, 2005 | 14.67 | 14.86 | 14.65 | 14.72 | 803,564 | -0.30(-2.00%) |
Nov 03, 2005 | 15.46 | 15.65 | 15.01 | 15.02 | 1,716,848 | -0.45(-2.89%) |
Nov 02, 2005 | 15.01 | 15.59 | 14.99 | 15.46 | 1,117,541 | +0.45(+3.02%) |
Nov 01, 2005 | 14.87 | 15.35 | 14.77 | 15.01 | 1,237,574 | -0.03(-0.23%) |
Oct 31, 2005 | 14.73 | 15.21 | 14.71 | 15.04 | 1,006,102 | +0.45(+3.11%) |
Oct 28, 2005 | 15.00 | 15.00 | 14.58 | 14.59 | 1,503,997 | -0.34(-2.29%) |
Oct 27, 2005 | 14.95 | 15.03 | 14.84 | 14.93 | 489,013 | -0.06(-0.42%) |
Oct 26, 2005 | 14.94 | 15.11 | 14.94 | 15.00 | 592,574 | +0.06(+0.37%) |
Oct 25, 2005 | 15.02 | 15.14 | 14.81 | 14.94 | 642,708 | -0.15(-1.02%) |
Oct 24, 2005 | 15.01 | 15.16 | 14.95 | 15.09 | 688,114 | +0.01(+0.05%) |
Oct 21, 2005 | 15.04 | 15.20 | 15.02 | 15.09 | 504,770 | +0.09(+0.61%) |
Oct 20, 2005 | 15.11 | 15.27 | 14.96 | 15.00 | 470,536 | -0.15(-1.01%) |
Oct 19, 2005 | 15.03 | 15.17 | 14.98 | 15.15 | 789,670 | -0.12(-0.78%) |
Oct 18, 2005 | 15.64 | 15.65 | 15.23 | 15.27 | 444,896 | -0.43(-2.71%) |
Oct 17, 2005 | 15.64 | 15.72 | 15.48 | 15.69 | 458,217 | +0.13(+0.81%) |
Oct 14, 2005 | 15.72 | 15.88 | 15.51 | 15.57 | 878,477 | -0.09(-0.58%) |
Oct 13, 2005 | 15.30 | 15.67 | 15.16 | 15.66 | 1,080,156 | +0.21(+1.36%) |
Oct 12, 2005 | 15.84 | 15.90 | 15.42 | 15.45 | 675,223 | -0.29(-1.86%) |
Oct 11, 2005 | 15.60 | 15.81 | 15.60 | 15.74 | 287,335 | +0.06(+0.36%) |
Oct 10, 2005 | 15.58 | 15.74 | 15.51 | 15.69 | 455,496 | +0.27(+1.72%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.39 | 15.42 | 1,250,036 | +0.05(+0.32%) |
Oct 06, 2005 | 15.55 | 15.62 | 15.37 | 15.37 | 366,688 | -0.24(-1.52%) |
Oct 05, 2005 | 15.73 | 15.78 | 15.58 | 15.61 | 365,542 | -0.12(-0.75%) |
Oct 04, 2005 | 15.59 | 15.95 | 15.59 | 15.73 | 620,649 | -0.17(-1.10%) |
Oct 03, 2005 | 15.64 | 16.16 | 15.62 | 15.90 | 1,088,320 | +0.20(+1.24%) |
Sep 30, 2005 | 15.46 | 15.72 | 15.41 | 15.71 | 369,267 | +0.22(+1.40%) |
Sep 29, 2005 | 15.30 | 15.71 | 15.30 | 15.49 | 469,676 | +0.27(+1.79%) |
Sep 28, 2005 | 15.15 | 15.33 | 15.15 | 15.22 | 420,403 | +0.03(+0.23%) |
Sep 27, 2005 | 15.38 | 15.39 | 15.05 | 15.18 | 602,028 | -0.34(-2.20%) |
Sep 26, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 409,660 | +0.52(+3.44%) |
Sep 23, 2005 | 15.08 | 15.16 | 14.97 | 15.01 | 467,814 | -0.02(-0.14%) |
Sep 22, 2005 | 15.10 | 15.11 | 14.91 | 15.03 | 623,943 | -0.12(-0.78%) |
Sep 21, 2005 | 15.33 | 15.33 | 15.02 | 15.15 | 383,447 | -0.07(-0.46%) |
Sep 20, 2005 | 15.15 | 15.28 | 15.08 | 15.22 | 465,809 | +0.02(+0.14%) |
Sep 19, 2005 | 15.32 | 15.34 | 15.15 | 15.20 | 392,614 | +0.00(+0.00%) |
Sep 16, 2005 | 15.19 | 15.26 | 15.07 | 15.20 | 248,231 | -0.06(-0.37%) |
Sep 15, 2005 | 15.09 | 15.35 | 15.08 | 15.25 | 406,079 | +0.17(+1.11%) |
Sep 14, 2005 | 14.91 | 15.26 | 14.88 | 15.09 | 415,819 | +0.18(+1.22%) |
Sep 13, 2005 | 15.07 | 15.07 | 14.89 | 14.91 | 1,093,907 | -0.22(-1.48%) |
Sep 12, 2005 | 14.94 | 15.22 | 14.92 | 15.13 | 719,913 | +0.12(+0.79%) |
Sep 09, 2005 | 14.70 | 15.07 | 14.70 | 15.01 | 654,883 | +0.38(+2.63%) |
Sep 08, 2005 | 14.75 | 14.84 | 14.62 | 14.63 | 748,560 | -0.06(-0.43%) |
Sep 07, 2005 | 14.56 | 14.71 | 14.54 | 14.69 | 851,835 | +0.23(+1.59%) |
Sep 06, 2005 | 14.28 | 14.51 | 14.27 | 14.46 | 582,118 | +0.22(+1.57%) |
Sep 02, 2005 | 14.24 | 14.35 | 14.01 | 14.24 | 542,728 | +0.08(+0.54%) |
Sep 01, 2005 | 14.21 | 14.30 | 14.07 | 14.16 | 510,499 | -0.05(-0.34%) |
Aug 31, 2005 | 13.93 | 14.23 | 13.93 | 14.21 | 680,379 | +0.14(+0.99%) |
Aug 30, 2005 | 14.05 | 14.10 | 13.90 | 14.07 | 473,400 | +0.00(+0.00%) |
Aug 29, 2005 | 13.89 | 14.14 | 13.82 | 14.07 | 479,560 | +0.10(+0.70%) |
Aug 26, 2005 | 14.01 | 14.07 | 13.91 | 13.97 | 356,375 | -0.13(-0.94%) |
Aug 25, 2005 | 14.07 | 14.12 | 13.89 | 14.10 | 375,999 | +0.15(+1.05%) |
Aug 24, 2005 | 13.71 | 14.07 | 13.71 | 13.96 | 594,436 | -0.08(-0.60%) |
Aug 23, 2005 | 14.26 | 14.30 | 13.96 | 14.04 | 593,864 | -0.27(-1.90%) |
Aug 22, 2005 | 14.09 | 14.40 | 14.08 | 14.31 | 435,156 | +0.17(+1.24%) |
Aug 19, 2005 | 14.12 | 14.21 | 14.08 | 14.14 | 418,540 | +0.14(+1.00%) |
Aug 18, 2005 | 14.16 | 14.16 | 13.98 | 14.00 | 410,806 | -0.16(-1.13%) |
Aug 17, 2005 | 13.92 | 14.17 | 13.90 | 14.16 | 442,461 | +0.13(+0.90%) |
Aug 16, 2005 | 14.17 | 14.17 | 13.91 | 14.03 | 733,950 | -0.28(-1.95%) |
Aug 15, 2005 | 14.24 | 14.41 | 14.24 | 14.31 | 316,125 | +0.06(+0.39%) |
Aug 12, 2005 | 14.40 | 14.43 | 14.21 | 14.26 | 520,812 | -0.15(-1.02%) |
Aug 11, 2005 | 14.25 | 14.47 | 14.25 | 14.40 | 909,846 | +0.13(+0.93%) |
Aug 10, 2005 | 14.44 | 14.52 | 14.20 | 14.27 | 1,098,920 | -0.17(-1.21%) |
Aug 09, 2005 | 14.18 | 14.56 | 14.18 | 14.44 | 719,197 | +0.16(+1.12%) |
Aug 08, 2005 | 14.27 | 14.46 | 14.17 | 14.28 | 588,277 | -0.08(-0.58%) |
Aug 05, 2005 | 14.49 | 14.51 | 14.23 | 14.37 | 802,704 | -0.29(-2.00%) |
Aug 04, 2005 | 14.73 | 14.74 | 14.46 | 14.66 | 756,438 | -0.22(-1.46%) |
Aug 03, 2005 | 15.36 | 15.37 | 14.74 | 14.88 | 1,004,813 | -0.57(-3.66%) |
Aug 02, 2005 | 15.36 | 15.50 | 15.23 | 15.44 | 548,600 | +0.06(+0.36%) |
Aug 01, 2005 | 15.46 | 15.51 | 15.36 | 15.39 | 346,635 | -0.07(-0.45%) |
Jul 29, 2005 | 15.36 | 15.51 | 15.36 | 15.46 | 446,472 | +0.07(+0.45%) |
Jul 28, 2005 | 15.08 | 15.50 | 15.08 | 15.39 | 683,817 | +0.55(+3.72%) |
Jul 27, 2005 | 14.83 | 14.93 | 14.72 | 14.84 | 546,165 | -0.07(-0.47%) |
Jul 26, 2005 | 14.89 | 14.94 | 14.81 | 14.91 | 318,131 | +0.03(+0.23%) |
Jul 25, 2005 | 14.86 | 14.99 | 14.82 | 14.87 | 354,513 | -0.03(-0.23%) |
Jul 22, 2005 | 15.00 | 15.00 | 14.77 | 14.91 | 491,448 | +0.03(+0.19%) |
Jul 21, 2005 | 14.65 | 14.88 | 14.63 | 14.88 | 445,899 | +0.21(+1.43%) |
Jul 20, 2005 | 14.62 | 14.74 | 14.56 | 14.67 | 851,548 | -0.10(-0.71%) |
Jul 19, 2005 | 14.76 | 14.80 | 14.67 | 14.77 | 421,119 | +0.03(+0.24%) |
Jul 18, 2005 | 14.65 | 14.79 | 14.58 | 14.74 | 452,631 | -0.02(-0.14%) |
Jul 15, 2005 | 14.70 | 14.78 | 14.60 | 14.76 | 660,183 | +0.06(+0.38%) |
Jul 14, 2005 | 14.49 | 14.70 | 14.49 | 14.70 | 648,007 | +0.20(+1.40%) |
Jul 13, 2005 | 14.35 | 14.58 | 14.34 | 14.50 | 515,083 | +0.09(+0.63%) |
Jul 12, 2005 | 14.42 | 14.56 | 14.33 | 14.41 | 537,571 | -0.04(-0.29%) |
Jul 11, 2005 | 14.26 | 14.54 | 14.26 | 14.45 | 460,652 | +0.10(+0.68%) |
Jul 08, 2005 | 14.14 | 14.38 | 14.00 | 14.35 | 419,113 | +0.12(+0.83%) |
Jul 07, 2005 | 13.96 | 14.28 | 13.93 | 14.24 | 495,173 | +0.01(+0.05%) |
Jul 06, 2005 | 14.21 | 14.44 | 14.18 | 14.23 | 509,926 | -0.08(-0.54%) |
Jul 05, 2005 | 14.27 | 14.49 | 14.24 | 14.30 | 998,940 | -0.54(-3.67%) |
Jul 01, 2005 | 14.88 | 14.91 | 14.73 | 14.85 | 518,664 | -0.16(-1.07%) |
Jun 30, 2005 | 14.88 | 15.04 | 14.79 | 15.01 | 537,428 | +0.07(+0.47%) |
Jun 29, 2005 | 14.98 | 15.12 | 14.80 | 14.94 | 354,227 | -0.30(-1.97%) |
Jun 28, 2005 | 15.28 | 15.29 | 14.98 | 15.24 | 560,489 | +0.02(+0.14%) |
Jun 27, 2005 | 15.04 | 15.22 | 15.03 | 15.22 | 443,321 | +0.01(+0.05%) |
Jun 24, 2005 | 15.24 | 15.35 | 15.11 | 15.21 | 519,093 | -0.15(-1.00%) |
Jun 23, 2005 | 15.35 | 15.40 | 15.25 | 15.37 | 557,051 | +0.10(+0.64%) |
Jun 22, 2005 | 15.27 | 15.33 | 15.07 | 15.27 | 434,297 | +0.03(+0.23%) |
Jun 21, 2005 | 15.02 | 15.31 | 15.02 | 15.23 | 606,898 | +0.31(+2.11%) |
Jun 20, 2005 | 14.66 | 15.08 | 14.55 | 14.92 | 773,197 | -0.40(-2.60%) |
Jun 17, 2005 | 15.10 | 15.32 | 15.10 | 15.32 | 380,153 | +0.20(+1.34%) |
Jun 16, 2005 | 15.02 | 15.14 | 14.98 | 15.11 | 447,331 | +0.15(+1.03%) |
Jun 15, 2005 | 14.87 | 14.96 | 14.80 | 14.96 | 684,247 | +0.15(+1.04%) |
Jun 14, 2005 | 14.88 | 14.93 | 14.81 | 14.81 | 407,511 | -0.11(-0.75%) |
Jun 13, 2005 | 14.84 | 15.00 | 14.84 | 14.92 | 267,711 | +0.05(+0.33%) |
Jun 10, 2005 | 14.84 | 14.99 | 14.81 | 14.87 | 502,191 | +0.03(+0.19%) |
Jun 09, 2005 | 14.93 | 14.93 | 14.80 | 14.84 | 833,644 | +0.03(+0.24%) |
Jun 08, 2005 | 14.84 | 14.91 | 14.80 | 14.81 | 645,859 | +0.01(+0.05%) |
Jun 07, 2005 | 14.81 | 14.87 | 14.77 | 14.80 | 959,120 | -0.11(-0.75%) |
Jun 06, 2005 | 14.79 | 14.91 | 14.73 | 14.91 | 733,377 | +0.14(+0.95%) |
Jun 03, 2005 | 14.79 | 14.89 | 14.77 | 14.77 | 577,105 | +0.00(+0.00%) |
Jun 02, 2005 | 14.84 | 14.88 | 14.68 | 14.77 | 884,207 | +0.08(+0.52%) |
Jun 01, 2005 | 14.59 | 14.80 | 14.51 | 14.70 | 548,744 | +0.08(+0.57%) |
May 31, 2005 | 14.63 | 14.65 | 14.54 | 14.61 | 687,255 | -0.01(-0.10%) |
May 27, 2005 | 14.49 | 14.66 | 14.44 | 14.63 | 722,634 | +0.25(+1.75%) |
May 26, 2005 | 14.24 | 14.38 | 14.24 | 14.37 | 684,103 | +0.13(+0.93%) |
May 25, 2005 | 14.44 | 14.44 | 14.17 | 14.24 | 689,690 | -0.27(-1.83%) |
May 24, 2005 | 14.54 | 14.56 | 14.41 | 14.51 | 562,065 | +0.06(+0.43%) |
May 23, 2005 | 14.37 | 14.45 | 14.20 | 14.44 | 388,174 | +0.03(+0.19%) |
May 20, 2005 | 14.46 | 14.57 | 14.42 | 14.42 | 277,881 | -0.08(-0.53%) |
May 19, 2005 | 14.33 | 14.54 | 14.33 | 14.49 | 688,544 | +0.17(+1.17%) |
May 18, 2005 | 14.17 | 14.41 | 14.08 | 14.33 | 501,475 | +0.15(+1.03%) |
May 17, 2005 | 13.96 | 14.18 | 13.95 | 14.18 | 404,217 | +0.22(+1.55%) |
May 16, 2005 | 14.00 | 14.00 | 13.82 | 13.96 | 448,764 | +0.17(+1.27%) |
May 13, 2005 | 13.97 | 14.07 | 13.79 | 13.79 | 266,708 | -0.18(-1.30%) |
May 12, 2005 | 14.03 | 14.11 | 13.96 | 13.97 | 497,178 | -0.17(-1.23%) |
May 11, 2005 | 14.07 | 14.20 | 14.01 | 14.14 | 591,142 | +0.08(+0.55%) |
May 10, 2005 | 14.03 | 14.21 | 14.00 | 14.07 | 432,864 | -0.08(-0.59%) |
May 09, 2005 | 14.05 | 14.22 | 14.03 | 14.15 | 2,077,664 | -0.01(-0.05%) |
May 06, 2005 | 14.24 | 14.36 | 14.16 | 14.16 | 731,085 | -0.07(-0.49%) |
May 05, 2005 | 14.32 | 14.59 | 14.14 | 14.23 | 788,953 | +0.01(+0.05%) |
May 04, 2005 | 14.12 | 14.37 | 14.12 | 14.22 | 741,542 | +0.22(+1.60%) |
May 03, 2005 | 14.07 | 14.11 | 13.95 | 14.00 | 345,632 | -0.07(-0.50%) |
May 02, 2005 | 14.17 | 14.19 | 13.97 | 14.07 | 554,903 | -0.03(-0.20%) |
Apr 29, 2005 | 13.90 | 14.16 | 13.90 | 14.10 | 521,815 | +0.23(+1.66%) |
Apr 28, 2005 | 13.99 | 13.99 | 13.87 | 13.87 | 438,594 | -0.16(-1.14%) |
Apr 27, 2005 | 14.05 | 14.09 | 13.98 | 14.03 | 685,249 | -0.14(-0.99%) |
Apr 26, 2005 | 14.24 | 14.41 | 14.15 | 14.17 | 1,166,958 | -0.13(-0.93%) |
Apr 25, 2005 | 14.49 | 14.49 | 14.25 | 14.30 | 2,769,932 | +0.29(+2.04%) |
Apr 22, 2005 | 14.07 | 14.08 | 14.00 | 14.01 | 1,238,290 | -0.06(-0.40%) |
Apr 21, 2005 | 14.00 | 14.10 | 14.00 | 14.07 | 467,241 | +0.23(+1.67%) |
Apr 20, 2005 | 13.98 | 14.05 | 13.75 | 13.84 | 428,137 | -0.17(-1.20%) |
Apr 19, 2005 | 13.99 | 14.14 | 13.97 | 14.00 | 551,322 | +0.03(+0.20%) |
Apr 18, 2005 | 14.03 | 14.07 | 13.93 | 13.98 | 572,808 | -0.04(-0.30%) |
Apr 15, 2005 | 14.08 | 14.17 | 14.02 | 14.02 | 1,315,066 | -0.05(-0.35%) |
Apr 14, 2005 | 14.17 | 14.19 | 13.98 | 14.07 | 888,504 | -0.07(-0.49%) |
Apr 13, 2005 | 14.45 | 14.49 | 14.12 | 14.14 | 1,931,705 | -0.10(-0.74%) |
Apr 12, 2005 | 14.24 | 14.25 | 13.97 | 14.24 | 845,532 | -0.03(-0.25%) |
Apr 11, 2005 | 14.42 | 14.42 | 14.16 | 14.28 | 1,230,556 | -0.31(-2.15%) |
Apr 08, 2005 | 14.83 | 14.83 | 14.51 | 14.59 | 1,002,951 | -0.22(-1.51%) |
Apr 07, 2005 | 15.03 | 15.03 | 14.79 | 14.81 | 841,092 | -0.21(-1.39%) |
Apr 06, 2005 | 14.85 | 15.15 | 14.84 | 15.02 | 902,827 | +0.23(+1.56%) |
Apr 05, 2005 | 14.85 | 14.91 | 14.73 | 14.79 | 531,842 | -0.05(-0.33%) |
Apr 04, 2005 | 14.87 | 15.03 | 14.74 | 14.84 | 1,418,054 | -0.11(-0.75%) |
Apr 01, 2005 | 14.95 | 15.13 | 14.95 | 14.95 | 666,055 | +0.08(+0.52%) |
Mar 31, 2005 | 14.92 | 15.01 | 14.82 | 14.88 | 540,149 | +0.02(+0.14%) |
Mar 30, 2005 | 14.65 | 14.96 | 14.65 | 14.86 | 546,309 | +0.21(+1.43%) |
Mar 29, 2005 | 15.16 | 15.16 | 14.45 | 14.65 | 751,855 | -0.61(-4.03%) |
Mar 28, 2005 | 15.28 | 15.43 | 15.20 | 15.26 | 483,714 | +0.03(+0.23%) |
Mar 24, 2005 | 15.25 | 15.31 | 15.14 | 15.23 | 409,516 | -0.06(-0.37%) |
Mar 23, 2005 | 15.08 | 15.42 | 15.08 | 15.28 | 555,762 | +0.04(+0.27%) |
Mar 22, 2005 | 15.38 | 15.52 | 15.14 | 15.24 | 865,013 | -0.21(-1.36%) |
Mar 21, 2005 | 15.36 | 15.53 | 15.35 | 15.45 | 823,474 | +0.05(+0.32%) |
Mar 18, 2005 | 15.22 | 15.61 | 15.20 | 15.40 | 632,251 | -0.03(-0.18%) |
Mar 17, 2005 | 15.43 | 15.77 | 15.37 | 15.43 | 786,518 | -0.26(-1.65%) |
Mar 16, 2005 | 15.62 | 15.85 | 15.56 | 15.69 | 1,007,821 | +0.20(+1.31%) |
Mar 15, 2005 | 15.79 | 15.79 | 15.43 | 15.48 | 704,730 | -0.41(-2.59%) |
Mar 14, 2005 | 15.78 | 15.94 | 15.76 | 15.90 | 610,479 | +0.01(+0.04%) |
Mar 11, 2005 | 15.64 | 15.92 | 15.64 | 15.89 | 827,198 | +0.18(+1.16%) |
Mar 10, 2005 | 15.94 | 15.94 | 15.55 | 15.71 | 484,287 | -0.10(-0.66%) |
Mar 09, 2005 | 15.99 | 15.99 | 15.77 | 15.81 | 639,556 | +0.24(+1.57%) |
Mar 08, 2005 | 15.57 | 15.65 | 15.48 | 15.57 | 649,869 | +0.03(+0.22%) |
Mar 07, 2005 | 15.74 | 15.74 | 15.44 | 15.53 | 891,798 | -0.21(-1.33%) |
Mar 04, 2005 | 15.92 | 16.04 | 15.62 | 15.74 | 1,548,830 | -0.24(-1.53%) |
Mar 03, 2005 | 16.13 | 16.13 | 15.95 | 15.99 | 948,807 | -0.14(-0.87%) |
Mar 02, 2005 | 16.13 | 16.18 | 16.00 | 16.13 | 545,163 | -0.07(-0.43%) |
Mar 01, 2005 | 16.13 | 16.35 | 16.13 | 16.20 | 473,400 | -0.01(-0.04%) |
Feb 28, 2005 | 16.11 | 16.20 | 15.95 | 16.20 | 1,303,750 | +0.00(+0.00%) |
Feb 25, 2005 | 15.99 | 16.27 | 15.99 | 16.20 | 766,322 | +0.21(+1.31%) |
Feb 24, 2005 | 15.95 | 16.13 | 15.88 | 15.99 | 575,529 | +0.10(+0.62%) |
Feb 23, 2005 | 15.57 | 16.02 | 15.57 | 15.90 | 482,424 | +0.37(+2.38%) |
Feb 22, 2005 | 15.36 | 15.71 | 15.36 | 15.53 | 392,471 | +0.16(+1.04%) |
Feb 18, 2005 | 15.43 | 15.48 | 15.26 | 15.37 | 589,853 | -0.06(-0.41%) |
Feb 17, 2005 | 15.32 | 15.46 | 15.32 | 15.43 | 473,400 | +0.00(+0.00%) |
Feb 16, 2005 | 15.64 | 15.66 | 15.42 | 15.43 | 705,159 | -0.03(-0.23%) |
Feb 15, 2005 | 15.26 | 15.55 | 15.23 | 15.46 | 784,227 | +0.31(+2.03%) |
Feb 14, 2005 | 15.11 | 15.26 | 15.11 | 15.16 | 512,934 | +0.01(+0.05%) |
Feb 11, 2005 | 15.18 | 15.21 | 15.05 | 15.15 | 472,255 | -0.04(-0.28%) |
Feb 10, 2005 | 15.23 | 15.27 | 15.12 | 15.19 | 603,174 | -0.10(-0.64%) |
Feb 09, 2005 | 15.15 | 15.38 | 15.15 | 15.29 | 595,582 | +0.08(+0.55%) |
Feb 08, 2005 | 15.21 | 15.25 | 15.16 | 15.21 | 478,987 | +0.01(+0.05%) |
Feb 07, 2005 | 15.32 | 15.33 | 15.18 | 15.20 | 977,454 | -0.12(-0.77%) |
Feb 04, 2005 | 15.29 | 15.37 | 15.23 | 15.32 | 522,531 | +0.04(+0.27%) |
Feb 03, 2005 | 15.18 | 15.32 | 15.18 | 15.28 | 914,430 | +0.10(+0.64%) |
Feb 02, 2005 | 15.32 | 15.32 | 15.09 | 15.18 | 692,268 | -0.10(-0.69%) |