Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.33 | 15.39 | 15.26 | 15.33 | 311,809 | +0.00(+0.00%) |
Jan 30, 2006 | 15.42 | 15.42 | 15.33 | 15.33 | 165,977 | -0.08(-0.50%) |
Jan 27, 2006 | 15.37 | 15.43 | 15.27 | 15.40 | 186,124 | +0.15(+1.02%) |
Jan 26, 2006 | 15.21 | 15.29 | 15.16 | 15.25 | 181,010 | +0.10(+0.68%) |
Jan 25, 2006 | 15.10 | 15.15 | 14.97 | 15.14 | 256,638 | +0.15(+1.03%) |
Jan 24, 2006 | 14.91 | 15.10 | 14.91 | 14.99 | 315,683 | +0.08(+0.52%) |
Jan 23, 2006 | 14.94 | 15.02 | 14.89 | 14.91 | 848,021 | -0.06(-0.43%) |
Jan 20, 2006 | 15.18 | 15.18 | 14.94 | 14.98 | 179,305 | -0.18(-1.19%) |
Jan 19, 2006 | 15.11 | 15.23 | 15.11 | 15.16 | 328,701 | +0.03(+0.21%) |
Jan 18, 2006 | 15.01 | 15.13 | 15.01 | 15.13 | 186,279 | +0.04(+0.26%) |
Jan 17, 2006 | 15.07 | 15.13 | 15.04 | 15.09 | 236,491 | -0.15(-1.02%) |
Jan 13, 2006 | 15.23 | 15.25 | 15.15 | 15.24 | 309,639 | +0.07(+0.47%) |
Jan 12, 2006 | 15.26 | 15.26 | 15.16 | 15.17 | 250,904 | -0.06(-0.42%) |
Jan 11, 2006 | 15.02 | 15.23 | 15.02 | 15.23 | 196,042 | +0.11(+0.72%) |
Jan 10, 2006 | 15.05 | 15.18 | 15.05 | 15.13 | 269,965 | -0.03(-0.21%) |
Jan 09, 2006 | 15.16 | 15.16 | 15.03 | 15.16 | 178,220 | +0.01(+0.04%) |
Jan 06, 2006 | 15.22 | 15.22 | 14.98 | 15.15 | 536,522 | +0.14(+0.90%) |
Jan 05, 2006 | 14.98 | 15.07 | 14.95 | 15.02 | 193,718 | +0.05(+0.35%) |
Jan 04, 2006 | 14.84 | 15.02 | 14.83 | 14.96 | 357,991 | +0.14(+0.96%) |
Jan 03, 2006 | 14.70 | 14.85 | 14.68 | 14.82 | 729,000 | +0.07(+0.48%) |
Dec 30, 2005 | 14.80 | 14.80 | 14.72 | 14.75 | 389,606 | -0.06(-0.44%) |
Dec 29, 2005 | 14.79 | 14.89 | 14.79 | 14.82 | 312,428 | -0.02(-0.13%) |
Dec 28, 2005 | 14.97 | 14.97 | 14.82 | 14.83 | 175,896 | -0.07(-0.48%) |
Dec 27, 2005 | 14.94 | 15.00 | 14.85 | 14.91 | 203,326 | -0.02(-0.13%) |
Dec 23, 2005 | 14.87 | 14.99 | 14.87 | 14.93 | 145,831 | -0.03(-0.17%) |
Dec 22, 2005 | 14.89 | 14.97 | 14.89 | 14.95 | 180,235 | -0.26(-1.70%) |
Dec 21, 2005 | 15.20 | 15.27 | 15.16 | 15.21 | 181,010 | -0.01(-0.08%) |
Dec 20, 2005 | 15.36 | 15.36 | 15.13 | 15.22 | 1,775,080 | -0.07(-0.46%) |
Dec 19, 2005 | 15.45 | 15.45 | 15.29 | 15.29 | 257,257 | -0.06(-0.38%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.31 | 15.35 | 342,029 | -0.05(-0.29%) |
Dec 15, 2005 | 15.43 | 15.43 | 15.33 | 15.40 | 225,953 | -0.03(-0.21%) |
Dec 14, 2005 | 15.51 | 15.51 | 15.39 | 15.43 | 128,474 | -0.01(-0.04%) |
Dec 13, 2005 | 15.38 | 15.47 | 15.32 | 15.43 | 578,985 | +0.03(+0.21%) |
Dec 12, 2005 | 15.49 | 15.49 | 15.31 | 15.40 | 291,352 | +0.00(+0.00%) |
Dec 09, 2005 | 15.45 | 15.49 | 15.38 | 15.40 | 100,268 | +0.06(+0.42%) |
Dec 08, 2005 | 15.41 | 15.43 | 15.33 | 15.34 | 77,797 | -0.05(-0.29%) |
Dec 07, 2005 | 15.48 | 15.48 | 15.34 | 15.38 | 301,115 | -0.09(-0.58%) |
Dec 06, 2005 | 15.45 | 15.56 | 15.43 | 15.47 | 138,547 | -0.01(-0.08%) |
Dec 05, 2005 | 15.55 | 15.55 | 15.38 | 15.49 | 110,651 | -0.03(-0.21%) |
Dec 02, 2005 | 15.53 | 15.57 | 15.47 | 15.52 | 178,065 | -0.05(-0.33%) |
Dec 01, 2005 | 15.58 | 15.60 | 15.54 | 15.57 | 961,617 | +0.17(+1.09%) |
Nov 30, 2005 | 15.56 | 15.60 | 15.40 | 15.40 | 868,323 | -0.14(-0.91%) |
Nov 29, 2005 | 15.60 | 15.63 | 15.53 | 15.54 | 375,968 | -0.04(-0.25%) |
Nov 28, 2005 | 15.54 | 15.58 | 15.47 | 15.58 | 394,410 | +0.07(+0.46%) |
Nov 25, 2005 | 15.48 | 15.54 | 15.46 | 15.51 | 93,914 | +0.12(+0.80%) |
Nov 23, 2005 | 15.34 | 15.47 | 15.34 | 15.39 | 244,705 | +0.02(+0.13%) |
Nov 22, 2005 | 15.32 | 15.37 | 15.21 | 15.37 | 532,493 | +0.11(+0.72%) |
Nov 21, 2005 | 15.25 | 15.29 | 15.13 | 15.26 | 592,313 | +0.01(+0.08%) |
Nov 18, 2005 | 15.20 | 15.28 | 15.19 | 15.25 | 422,461 | +0.16(+1.07%) |
Nov 17, 2005 | 14.89 | 15.14 | 14.89 | 15.09 | 845,077 | +0.18(+1.21%) |
Nov 16, 2005 | 14.86 | 14.96 | 14.85 | 14.91 | 974,325 | -0.01(-0.09%) |
Nov 15, 2005 | 15.13 | 15.05 | 14.89 | 14.92 | 167,217 | -0.19(-1.28%) |
Nov 14, 2005 | 15.03 | 15.13 | 15.03 | 15.11 | 135,447 | +0.05(+0.30%) |
Nov 11, 2005 | 15.03 | 15.12 | 15.03 | 15.07 | 261,132 | -0.03(-0.21%) |
Nov 10, 2005 | 14.97 | 15.13 | 14.97 | 15.10 | 446,947 | +0.11(+0.73%) |
Nov 09, 2005 | 14.94 | 15.04 | 14.91 | 14.99 | 124,754 | +0.04(+0.26%) |
Nov 08, 2005 | 14.87 | 15.01 | 14.87 | 14.95 | 201,157 | +0.03(+0.22%) |
Nov 07, 2005 | 15.06 | 15.06 | 14.88 | 14.92 | 208,131 | -0.06(-0.39%) |
Nov 04, 2005 | 14.95 | 15.03 | 14.84 | 14.98 | 210,455 | -0.01(-0.09%) |
Nov 03, 2005 | 15.16 | 15.16 | 14.89 | 14.99 | 215,724 | -0.06(-0.39%) |
Nov 02, 2005 | 14.89 | 15.11 | 14.89 | 15.05 | 466,783 | +0.13(+0.86%) |
Nov 01, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 400,299 | -0.01(-0.04%) |
Oct 31, 2005 | 14.87 | 14.97 | 14.87 | 14.93 | 311,809 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 14.84 | 14.65 | 14.83 | 114,216 | +0.16(+1.10%) |
Oct 27, 2005 | 14.74 | 14.74 | 14.61 | 14.67 | 227,192 | -0.01(-0.04%) |
Oct 26, 2005 | 14.74 | 14.79 | 14.27 | 14.67 | 347,608 | -0.09(-0.61%) |
Oct 25, 2005 | 14.67 | 14.78 | 14.67 | 14.76 | 523,659 | +0.08(+0.53%) |
Oct 24, 2005 | 14.55 | 14.69 | 14.52 | 14.69 | 288,407 | +0.22(+1.52%) |
Oct 21, 2005 | 14.20 | 14.54 | 14.20 | 14.47 | 236,801 | +0.23(+1.59%) |
Oct 20, 2005 | 14.39 | 14.50 | 14.22 | 14.24 | 338,309 | -0.08(-0.59%) |
Oct 19, 2005 | 14.20 | 14.35 | 14.17 | 14.32 | 1,228,174 | +0.12(+0.82%) |
Oct 18, 2005 | 14.31 | 14.31 | 14.20 | 14.21 | 152,650 | -0.13(-0.90%) |
Oct 17, 2005 | 14.36 | 14.40 | 14.29 | 14.34 | 430,519 | -0.06(-0.45%) |
Oct 14, 2005 | 14.43 | 14.46 | 14.34 | 14.40 | 561,473 | +0.00(+0.00%) |
Oct 13, 2005 | 14.44 | 14.47 | 14.34 | 14.40 | 162,723 | -0.04(-0.27%) |
Oct 12, 2005 | 14.54 | 14.60 | 14.41 | 14.44 | 160,398 | -0.10(-0.67%) |
Oct 11, 2005 | 14.74 | 14.76 | 14.50 | 14.54 | 291,817 | -0.21(-1.40%) |
Oct 10, 2005 | 14.80 | 14.81 | 14.71 | 14.74 | 81,206 | -0.05(-0.35%) |
Oct 07, 2005 | 14.88 | 14.92 | 14.74 | 14.80 | 187,674 | -0.04(-0.26%) |
Oct 06, 2005 | 14.91 | 15.02 | 14.75 | 14.83 | 419,826 | -0.16(-1.08%) |
Oct 05, 2005 | 15.11 | 15.11 | 14.99 | 15.00 | 196,662 | -0.12(-0.81%) |
Oct 04, 2005 | 15.20 | 15.34 | 15.12 | 15.12 | 365,430 | -0.08(-0.51%) |
Oct 03, 2005 | 15.20 | 15.31 | 15.16 | 15.20 | 369,149 | -0.07(-0.47%) |
Sep 30, 2005 | 15.15 | 15.27 | 15.10 | 15.27 | 258,807 | +0.14(+0.90%) |
Sep 29, 2005 | 15.08 | 15.19 | 15.03 | 15.13 | 363,260 | +0.00(+0.00%) |
Sep 28, 2005 | 15.03 | 15.18 | 15.01 | 15.13 | 114,061 | +0.08(+0.56%) |
Sep 27, 2005 | 15.10 | 15.10 | 15.00 | 15.05 | 169,697 | -0.05(-0.30%) |
Sep 26, 2005 | 15.18 | 15.20 | 15.04 | 15.09 | 115,146 | -0.01(-0.04%) |
Sep 23, 2005 | 15.10 | 15.16 | 15.03 | 15.10 | 140,407 | -0.03(-0.21%) |
Sep 22, 2005 | 15.09 | 15.18 | 15.06 | 15.13 | 1,103,729 | +0.08(+0.51%) |
Sep 21, 2005 | 15.22 | 15.22 | 15.05 | 15.05 | 301,735 | -0.15(-1.02%) |
Sep 20, 2005 | 15.38 | 15.38 | 15.19 | 15.21 | 517,770 | -0.15(-0.97%) |
Sep 19, 2005 | 15.43 | 15.43 | 15.34 | 15.36 | 223,473 | -0.13(-0.83%) |
Sep 16, 2005 | 15.40 | 15.50 | 15.33 | 15.49 | 541,171 | +0.14(+0.93%) |
Sep 15, 2005 | 15.36 | 15.38 | 15.32 | 15.34 | 549,230 | +0.03(+0.17%) |
Sep 14, 2005 | 15.40 | 15.43 | 15.30 | 15.32 | 125,064 | -0.05(-0.34%) |
Sep 13, 2005 | 15.43 | 15.44 | 15.36 | 15.37 | 290,732 | -0.05(-0.33%) |
Sep 12, 2005 | 15.46 | 15.46 | 15.41 | 15.42 | 198,212 | -0.12(-0.75%) |
Sep 09, 2005 | 15.43 | 15.54 | 15.43 | 15.54 | 229,362 | +0.12(+0.75%) |
Sep 08, 2005 | 15.42 | 15.46 | 15.40 | 15.42 | 136,687 | -0.06(-0.37%) |
Sep 07, 2005 | 15.46 | 15.49 | 15.38 | 15.48 | 116,540 | -0.02(-0.13%) |
Sep 06, 2005 | 15.38 | 15.53 | 15.38 | 15.50 | 159,623 | +0.17(+1.14%) |
Sep 02, 2005 | 15.41 | 15.41 | 15.32 | 15.33 | 124,289 | -0.08(-0.54%) |
Sep 01, 2005 | 15.36 | 15.45 | 15.33 | 15.41 | 205,341 | -0.01(-0.04%) |
Aug 31, 2005 | 15.17 | 15.42 | 15.15 | 15.42 | 371,629 | +0.23(+1.49%) |
Aug 30, 2005 | 15.16 | 15.20 | 15.13 | 15.19 | 159,159 | -0.08(-0.51%) |
Aug 29, 2005 | 15.09 | 15.27 | 15.07 | 15.27 | 178,375 | +0.09(+0.59%) |
Aug 26, 2005 | 15.23 | 15.23 | 15.13 | 15.18 | 298,326 | -0.10(-0.63%) |
Aug 25, 2005 | 15.31 | 15.34 | 15.25 | 15.27 | 268,881 | -0.03(-0.17%) |
Aug 24, 2005 | 15.45 | 15.49 | 15.28 | 15.30 | 250,284 | -0.15(-1.00%) |
Aug 23, 2005 | 15.43 | 15.49 | 15.42 | 15.45 | 396,890 | +0.02(+0.13%) |
Aug 22, 2005 | 15.36 | 15.52 | 15.36 | 15.43 | 269,036 | +0.01(+0.08%) |
Aug 19, 2005 | 15.41 | 15.43 | 15.38 | 15.42 | 182,250 | +0.03(+0.21%) |
Aug 18, 2005 | 15.49 | 15.49 | 15.35 | 15.39 | 278,954 | -0.08(-0.54%) |
Aug 17, 2005 | 15.39 | 15.50 | 15.39 | 15.47 | 517,615 | +0.04(+0.25%) |
Aug 16, 2005 | 15.54 | 15.56 | 15.40 | 15.43 | 270,275 | -0.11(-0.71%) |
Aug 15, 2005 | 15.58 | 15.58 | 15.46 | 15.54 | 178,685 | +0.05(+0.29%) |
Aug 12, 2005 | 15.59 | 15.63 | 15.49 | 15.50 | 296,001 | -0.06(-0.37%) |
Aug 11, 2005 | 15.53 | 15.61 | 15.49 | 15.56 | 152,340 | +0.04(+0.25%) |
Aug 10, 2005 | 15.60 | 15.67 | 15.47 | 15.52 | 343,268 | -0.02(-0.12%) |
Aug 09, 2005 | 15.55 | 15.58 | 15.51 | 15.54 | 2,568,860 | +0.07(+0.46%) |
Aug 08, 2005 | 15.59 | 15.60 | 15.45 | 15.47 | 171,866 | -0.05(-0.29%) |
Aug 05, 2005 | 15.58 | 15.58 | 15.51 | 15.51 | 105,227 | -0.10(-0.66%) |
Aug 04, 2005 | 15.76 | 15.76 | 15.56 | 15.62 | 269,346 | -0.12(-0.78%) |
Aug 03, 2005 | 15.62 | 15.74 | 15.58 | 15.74 | 130,488 | +0.08(+0.49%) |
Aug 02, 2005 | 15.69 | 15.72 | 15.62 | 15.66 | 220,683 | +0.06(+0.41%) |
Aug 01, 2005 | 15.69 | 15.69 | 15.56 | 15.60 | 236,956 | +0.00(+0.00%) |
Jul 29, 2005 | 15.71 | 15.71 | 15.57 | 15.60 | 417,346 | -0.01(-0.04%) |
Jul 28, 2005 | 15.55 | 15.65 | 15.53 | 15.60 | 474,532 | +0.14(+0.88%) |
Jul 27, 2005 | 15.33 | 15.49 | 15.33 | 15.47 | 286,238 | +0.17(+1.10%) |
Jul 26, 2005 | 15.29 | 15.36 | 15.22 | 15.30 | 384,802 | +0.06(+0.38%) |
Jul 25, 2005 | 15.23 | 15.29 | 15.22 | 15.24 | 129,713 | +0.05(+0.30%) |
Jul 22, 2005 | 15.22 | 15.23 | 15.16 | 15.20 | 1,147,742 | -0.03(-0.21%) |
Jul 21, 2005 | 15.23 | 15.33 | 15.18 | 15.23 | 117,935 | -0.09(-0.59%) |
Jul 20, 2005 | 15.29 | 15.32 | 15.18 | 15.32 | 119,330 | +0.03(+0.17%) |
Jul 19, 2005 | 15.42 | 15.42 | 15.26 | 15.29 | 375,503 | +0.03(+0.21%) |
Jul 18, 2005 | 15.38 | 15.38 | 15.23 | 15.26 | 130,023 | -0.14(-0.88%) |
Jul 15, 2005 | 15.41 | 15.45 | 15.34 | 15.40 | 243,930 | -0.01(-0.08%) |
Jul 14, 2005 | 15.49 | 15.99 | 15.37 | 15.41 | 1,157,506 | +0.03(+0.21%) |
Jul 13, 2005 | 15.35 | 15.38 | 15.31 | 15.38 | 434,858 | +0.05(+0.34%) |
Jul 12, 2005 | 15.29 | 15.35 | 15.25 | 15.33 | 271,360 | +0.03(+0.21%) |
Jul 11, 2005 | 15.29 | 15.30 | 15.23 | 15.29 | 249,974 | +0.05(+0.30%) |
Jul 08, 2005 | 15.04 | 15.25 | 15.04 | 15.25 | 192,478 | +0.15(+0.98%) |
Jul 07, 2005 | 14.96 | 15.11 | 14.96 | 15.10 | 137,307 | -0.04(-0.26%) |
Jul 06, 2005 | 15.27 | 15.27 | 15.13 | 15.14 | 408,513 | -0.07(-0.47%) |
Jul 05, 2005 | 15.16 | 15.26 | 15.09 | 15.21 | 392,860 | +0.05(+0.30%) |
Jul 01, 2005 | 15.22 | 15.23 | 15.12 | 15.16 | 2,618,297 | +0.06(+0.43%) |
Jun 30, 2005 | 15.13 | 15.16 | 15.08 | 15.10 | 508,317 | -0.03(-0.17%) |
Jun 29, 2005 | 15.08 | 15.16 | 15.05 | 15.13 | 565,192 | +0.06(+0.43%) |
Jun 28, 2005 | 14.96 | 15.06 | 14.94 | 15.06 | 100,888 | +0.12(+0.78%) |
Jun 27, 2005 | 14.98 | 15.00 | 14.93 | 14.94 | 122,120 | -0.02(-0.13%) |
Jun 24, 2005 | 14.97 | 15.03 | 14.94 | 14.96 | 522,264 | -0.07(-0.47%) |
Jun 23, 2005 | 15.17 | 15.17 | 15.00 | 15.03 | 84,771 | -0.14(-0.89%) |
Jun 22, 2005 | 15.20 | 15.23 | 15.13 | 15.17 | 267,486 | +0.01(+0.04%) |
Jun 21, 2005 | 15.24 | 15.24 | 15.12 | 15.16 | 132,658 | -0.05(-0.30%) |
Jun 20, 2005 | 15.07 | 15.22 | 15.07 | 15.21 | 137,307 | -0.05(-0.31%) |
Jun 17, 2005 | 15.22 | 15.28 | 15.20 | 15.26 | 64,314 | +0.03(+0.19%) |
Jun 16, 2005 | 15.29 | 15.29 | 15.17 | 15.23 | 116,850 | -0.01(-0.04%) |
Jun 15, 2005 | 15.24 | 15.24 | 15.11 | 15.23 | 83,376 | +0.05(+0.30%) |
Jun 14, 2005 | 15.12 | 15.23 | 15.12 | 15.19 | 208,595 | +0.01(+0.08%) |
Jun 13, 2005 | 15.13 | 15.19 | 15.06 | 15.18 | 200,537 | +0.07(+0.47%) |
Jun 10, 2005 | 15.00 | 15.12 | 15.00 | 15.11 | 1,526,190 | +0.07(+0.47%) |
Jun 09, 2005 | 15.07 | 15.07 | 14.97 | 15.03 | 128,009 | +0.00(+0.00%) |
Jun 08, 2005 | 15.10 | 15.10 | 15.00 | 15.03 | 149,395 | -0.01(-0.04%) |
Jun 07, 2005 | 15.00 | 15.11 | 15.00 | 15.04 | 426,645 | +0.08(+0.52%) |
Jun 06, 2005 | 15.03 | 15.03 | 14.94 | 14.96 | 133,588 | -0.08(-0.56%) |
Jun 03, 2005 | 15.07 | 15.07 | 14.94 | 15.05 | 141,336 | +0.03(+0.17%) |
Jun 02, 2005 | 14.93 | 15.03 | 14.93 | 15.02 | 1,013,999 | +0.08(+0.52%) |
Jun 01, 2005 | 14.92 | 15.01 | 14.89 | 14.94 | 498,553 | +0.00(+0.00%) |
May 31, 2005 | 14.90 | 14.97 | 14.90 | 14.94 | 219,289 | +0.01(+0.09%) |
May 27, 2005 | 14.99 | 14.99 | 14.87 | 14.93 | 355,511 | +0.04(+0.26%) |
May 26, 2005 | 14.80 | 14.92 | 14.80 | 14.89 | 342,649 | +0.10(+0.70%) |
May 25, 2005 | 14.76 | 14.81 | 14.76 | 14.79 | 142,266 | +0.03(+0.17%) |
May 24, 2005 | 14.82 | 14.82 | 14.76 | 14.76 | 164,118 | -0.10(-0.69%) |
May 23, 2005 | 14.84 | 14.88 | 14.82 | 14.87 | 158,384 | +0.02(+0.13%) |
May 20, 2005 | 14.87 | 14.87 | 14.74 | 14.85 | 3,773,013 | +0.01(+0.09%) |
May 19, 2005 | 14.83 | 14.87 | 14.75 | 14.83 | 284,843 | +0.10(+0.70%) |
May 18, 2005 | 14.63 | 14.79 | 14.62 | 14.73 | 218,669 | +0.12(+0.84%) |
May 17, 2005 | 14.51 | 14.61 | 14.41 | 14.61 | 285,618 | +0.08(+0.53%) |
May 16, 2005 | 14.48 | 14.54 | 14.36 | 14.53 | 647,484 | +0.17(+1.17%) |
May 13, 2005 | 14.55 | 14.55 | 14.36 | 14.36 | 1,157,661 | -0.15(-1.02%) |
May 12, 2005 | 14.52 | 14.63 | 14.47 | 14.51 | 248,424 | -0.06(-0.44%) |
May 11, 2005 | 14.53 | 14.58 | 14.43 | 14.58 | 149,860 | +0.01(+0.04%) |
May 10, 2005 | 14.62 | 14.63 | 14.54 | 14.57 | 160,398 | -0.09(-0.62%) |
May 09, 2005 | 14.56 | 14.67 | 14.54 | 14.66 | 114,526 | +0.03(+0.22%) |
May 06, 2005 | 14.67 | 14.70 | 14.60 | 14.63 | 97,324 | -0.02(-0.13%) |
May 05, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 119,795 | -0.04(-0.26%) |
May 04, 2005 | 14.70 | 14.74 | 14.62 | 14.69 | 94,689 | +0.03(+0.22%) |
May 03, 2005 | 14.68 | 14.68 | 14.60 | 14.65 | 225,798 | -0.01(-0.09%) |
May 02, 2005 | 14.91 | 14.93 | 14.60 | 14.67 | 923,959 | -0.15(-1.00%) |
Apr 29, 2005 | 14.78 | 14.84 | 14.68 | 14.82 | 1,268,622 | +0.06(+0.44%) |
Apr 28, 2005 | 14.76 | 14.84 | 14.70 | 14.75 | 124,289 | -0.03(-0.17%) |
Apr 27, 2005 | 14.52 | 14.80 | 14.52 | 14.78 | 175,276 | +0.19(+1.28%) |
Apr 26, 2005 | 14.59 | 14.69 | 14.58 | 14.59 | 440,748 | -0.08(-0.57%) |
Apr 25, 2005 | 14.62 | 14.75 | 14.62 | 14.67 | 148,930 | +0.03(+0.22%) |
Apr 22, 2005 | 14.65 | 14.70 | 14.51 | 14.64 | 100,423 | -0.01(-0.09%) |
Apr 21, 2005 | 14.61 | 14.67 | 14.53 | 14.65 | 200,692 | +0.19(+1.34%) |
Apr 20, 2005 | 14.63 | 14.66 | 14.46 | 14.46 | 172,486 | -0.15(-1.02%) |
Apr 19, 2005 | 14.61 | 14.65 | 14.56 | 14.61 | 107,242 | +0.03(+0.18%) |
Apr 18, 2005 | 14.62 | 14.67 | 14.54 | 14.58 | 429,899 | +0.05(+0.31%) |
Apr 15, 2005 | 14.82 | 14.82 | 14.54 | 14.54 | 141,646 | -0.30(-2.00%) |
Apr 14, 2005 | 14.89 | 14.93 | 14.83 | 14.83 | 107,242 | -0.11(-0.73%) |
Apr 13, 2005 | 14.96 | 15.05 | 14.91 | 14.94 | 456,710 | -0.10(-0.69%) |
Apr 12, 2005 | 14.93 | 15.06 | 14.89 | 15.05 | 123,049 | +0.10(+0.65%) |
Apr 11, 2005 | 14.94 | 15.02 | 14.93 | 14.95 | 193,098 | -0.01(-0.04%) |
Apr 08, 2005 | 15.07 | 15.07 | 14.96 | 14.96 | 101,973 | -0.08(-0.56%) |
Apr 07, 2005 | 15.00 | 15.09 | 15.00 | 15.04 | 144,591 | +0.09(+0.58%) |
Apr 06, 2005 | 14.97 | 15.04 | 14.94 | 14.95 | 130,488 | -0.00(-0.02%) |
Apr 05, 2005 | 14.96 | 15.03 | 14.94 | 14.96 | 172,486 | +0.07(+0.48%) |
Apr 04, 2005 | 14.75 | 14.92 | 14.74 | 14.89 | 86,940 | +0.15(+1.01%) |
Apr 01, 2005 | 14.87 | 14.92 | 14.69 | 14.74 | 451,751 | -0.04(-0.26%) |
Mar 31, 2005 | 14.70 | 14.81 | 14.70 | 14.78 | 111,426 | +0.05(+0.35%) |
Mar 30, 2005 | 14.68 | 14.72 | 14.61 | 14.72 | 139,942 | +0.20(+1.38%) |
Mar 29, 2005 | 14.60 | 14.74 | 14.53 | 14.53 | 60,285 | -0.06(-0.44%) |
Mar 28, 2005 | 14.67 | 14.74 | 14.59 | 14.59 | 249,819 | -0.03(-0.18%) |
Mar 24, 2005 | 14.63 | 14.70 | 14.62 | 14.62 | 151,255 | -0.12(-0.79%) |
Mar 23, 2005 | 14.65 | 14.80 | 14.62 | 14.73 | 167,682 | +0.12(+0.84%) |
Mar 22, 2005 | 14.76 | 14.80 | 14.58 | 14.61 | 111,426 | -0.14(-0.96%) |
Mar 21, 2005 | 14.77 | 14.78 | 14.66 | 14.75 | 124,289 | -0.02(-0.13%) |
Mar 18, 2005 | 14.81 | 14.81 | 14.69 | 14.77 | 111,736 | -0.03(-0.17%) |
Mar 17, 2005 | 14.79 | 14.83 | 14.74 | 14.80 | 167,837 | -0.02(-0.13%) |
Mar 16, 2005 | 14.95 | 15.00 | 14.81 | 14.82 | 282,518 | -0.17(-1.16%) |
Mar 15, 2005 | 15.18 | 15.18 | 14.95 | 14.99 | 160,398 | -0.14(-0.90%) |
Mar 14, 2005 | 15.15 | 15.15 | 15.07 | 15.13 | 183,335 | +0.01(+0.04%) |
Mar 11, 2005 | 15.22 | 15.22 | 15.07 | 15.12 | 79,966 | +0.03(+0.17%) |
Mar 10, 2005 | 15.16 | 15.16 | 15.06 | 15.09 | 145,521 | +0.02(+0.13%) |
Mar 09, 2005 | 15.12 | 15.16 | 15.07 | 15.07 | 151,255 | -0.05(-0.30%) |
Mar 08, 2005 | 15.21 | 15.29 | 15.12 | 15.12 | 173,726 | -0.15(-0.97%) |
Mar 07, 2005 | 15.29 | 15.33 | 15.25 | 15.27 | 197,902 | +0.03(+0.21%) |
Mar 04, 2005 | 15.27 | 15.33 | 15.23 | 15.23 | 368,064 | +0.01(+0.04%) |
Mar 03, 2005 | 15.33 | 15.33 | 15.15 | 15.23 | 118,710 | -0.03(-0.21%) |
Mar 02, 2005 | 15.23 | 15.30 | 15.20 | 15.26 | 231,687 | +0.02(+0.13%) |
Mar 01, 2005 | 15.23 | 15.27 | 15.19 | 15.24 | 330,561 | +0.15(+1.03%) |
Feb 28, 2005 | 15.22 | 15.22 | 15.05 | 15.09 | 206,271 | -0.06(-0.43%) |
Feb 25, 2005 | 15.01 | 15.15 | 15.00 | 15.15 | 228,277 | +0.14(+0.95%) |
Feb 24, 2005 | 15.03 | 15.04 | 14.93 | 15.01 | 158,694 | +0.04(+0.26%) |
Feb 23, 2005 | 14.86 | 15.00 | 14.86 | 14.97 | 428,814 | +0.07(+0.48%) |
Feb 22, 2005 | 14.92 | 15.03 | 14.87 | 14.90 | 189,224 | -0.05(-0.30%) |
Feb 18, 2005 | 14.96 | 14.98 | 14.91 | 14.94 | 216,964 | +0.09(+0.61%) |
Feb 17, 2005 | 15.13 | 15.13 | 14.85 | 14.85 | 493,284 | -0.21(-1.41%) |
Feb 16, 2005 | 15.16 | 15.16 | 15.04 | 15.07 | 388,676 | -0.06(-0.38%) |
Feb 15, 2005 | 15.13 | 15.16 | 15.07 | 15.13 | 234,476 | +0.10(+0.64%) |
Feb 14, 2005 | 15.10 | 15.13 | 15.00 | 15.03 | 127,699 | -0.02(-0.13%) |
Feb 11, 2005 | 14.96 | 15.09 | 14.94 | 15.05 | 129,713 | +0.10(+0.69%) |
Feb 10, 2005 | 15.00 | 15.02 | 14.93 | 14.94 | 379,997 | -0.08(-0.52%) |
Feb 09, 2005 | 15.15 | 15.23 | 15.02 | 15.02 | 548,920 | -0.17(-1.10%) |
Feb 08, 2005 | 15.25 | 15.27 | 15.18 | 15.19 | 119,020 | -0.03(-0.21%) |
Feb 07, 2005 | 15.20 | 15.29 | 15.16 | 15.22 | 224,868 | -0.10(-0.67%) |
Feb 04, 2005 | 15.11 | 15.33 | 15.11 | 15.33 | 808,812 | +0.22(+1.45%) |
Feb 03, 2005 | 15.11 | 15.14 | 15.05 | 15.11 | 589,988 | +0.05(+0.30%) |
Feb 02, 2005 | 15.00 | 15.09 | 14.95 | 15.06 | 216,034 | +0.15(+1.04%) |