Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.53 | 25.82 | 25.53 | 25.81 | 229,950 | +0.54(+2.15%) |
Nov 29, 2005 | 24.89 | 25.77 | 24.89 | 25.27 | 595,451 | -0.47(-1.84%) |
Nov 28, 2005 | 26.07 | 26.07 | 25.67 | 25.74 | 59,908 | -0.33(-1.26%) |
Nov 25, 2005 | 25.71 | 26.07 | 25.62 | 26.07 | 48,410 | +0.48(+1.89%) |
Nov 23, 2005 | 25.25 | 25.59 | 25.09 | 25.58 | 45,687 | +1.49(+6.19%) |
Nov 22, 2005 | 23.95 | 24.09 | 23.59 | 24.09 | 131,616 | -0.86(-3.46%) |
Nov 21, 2005 | 24.56 | 25.12 | 24.56 | 24.96 | 87,441 | +0.42(+1.70%) |
Nov 18, 2005 | 24.79 | 24.79 | 24.30 | 24.54 | 46,595 | -0.24(-0.99%) |
Nov 17, 2005 | 24.62 | 24.78 | 24.62 | 24.78 | 41,451 | +0.22(+0.90%) |
Nov 16, 2005 | 24.39 | 24.57 | 24.30 | 24.56 | 27,230 | +0.44(+1.81%) |
Nov 15, 2005 | 23.88 | 24.26 | 24.13 | 24.13 | 302,869 | +0.20(+0.83%) |
Nov 14, 2005 | 23.81 | 24.04 | 23.81 | 23.93 | 57,487 | +0.25(+1.05%) |
Nov 11, 2005 | 23.70 | 23.71 | 23.48 | 23.68 | 46,595 | +0.44(+1.89%) |
Nov 10, 2005 | 23.27 | 23.38 | 23.05 | 23.24 | 51,436 | +0.01(+0.03%) |
Nov 09, 2005 | 23.17 | 23.35 | 23.17 | 23.23 | 21,482 | +0.07(+0.29%) |
Nov 08, 2005 | 23.22 | 23.22 | 22.99 | 23.17 | 57,790 | -0.05(-0.21%) |
Nov 07, 2005 | 23.10 | 23.26 | 22.85 | 23.22 | 54,461 | +0.14(+0.62%) |
Nov 04, 2005 | 23.30 | 23.35 | 23.08 | 23.08 | 51,133 | -0.31(-1.31%) |
Nov 03, 2005 | 23.46 | 23.60 | 23.35 | 23.38 | 28,441 | -0.25(-1.05%) |
Nov 02, 2005 | 23.43 | 23.71 | 23.41 | 23.63 | 78,969 | +0.58(+2.51%) |
Nov 01, 2005 | 23.14 | 23.15 | 22.99 | 23.05 | 51,133 | +0.75(+3.35%) |
Oct 31, 2005 | 22.08 | 22.31 | 21.58 | 22.31 | 536,450 | +0.54(+2.49%) |
Oct 28, 2005 | 21.42 | 21.79 | 21.42 | 21.76 | 11,194 | -0.05(-0.23%) |
Oct 27, 2005 | 21.98 | 21.98 | 21.73 | 21.81 | 11,497 | -0.33(-1.49%) |
Oct 26, 2005 | 22.14 | 22.14 | 22.14 | 22.14 | 9,682 | +0.46(+2.13%) |
Oct 25, 2005 | 21.81 | 21.81 | 21.68 | 21.68 | 35,702 | -0.30(-1.35%) |
Oct 24, 2005 | 21.53 | 21.98 | 21.47 | 21.98 | 37,518 | -0.15(-0.67%) |
Oct 21, 2005 | 22.06 | 22.13 | 21.82 | 22.13 | 12,102 | +0.68(+3.17%) |
Oct 20, 2005 | 21.54 | 21.69 | 21.44 | 21.45 | 33,584 | +0.12(+0.57%) |
Oct 19, 2005 | 21.60 | 21.60 | 21.15 | 21.32 | 41,451 | -0.36(-1.65%) |
Oct 18, 2005 | 21.81 | 21.82 | 21.55 | 21.68 | 78,062 | -0.05(-0.23%) |
Oct 17, 2005 | 21.55 | 21.73 | 21.42 | 21.73 | 74,733 | -0.35(-1.57%) |
Oct 14, 2005 | 22.47 | 22.47 | 21.81 | 22.08 | 87,744 | +0.11(+0.51%) |
Oct 13, 2005 | 22.21 | 22.29 | 21.86 | 21.97 | 32,979 | -1.02(-4.44%) |
Oct 12, 2005 | 23.22 | 23.32 | 22.91 | 22.99 | 227,832 | -0.87(-3.63%) |
Oct 11, 2005 | 23.86 | 23.86 | 23.76 | 23.85 | 31,466 | +0.63(+2.73%) |
Oct 10, 2005 | 23.30 | 23.33 | 23.20 | 23.22 | 41,451 | +0.42(+1.83%) |
Oct 07, 2005 | 22.47 | 22.80 | 22.47 | 22.80 | 26,020 | +0.40(+1.77%) |
Oct 06, 2005 | 22.89 | 23.07 | 22.38 | 22.41 | 47,200 | -0.78(-3.36%) |
Oct 05, 2005 | 23.55 | 23.55 | 23.09 | 23.18 | 41,149 | -0.36(-1.54%) |
Oct 04, 2005 | 23.47 | 23.69 | 23.47 | 23.55 | 85,626 | +0.36(+1.57%) |
Oct 03, 2005 | 22.99 | 23.18 | 22.94 | 23.18 | 51,738 | +0.26(+1.15%) |
Sep 30, 2005 | 23.04 | 23.13 | 22.92 | 22.92 | 121,026 | -0.94(-3.95%) |
Sep 29, 2005 | 23.64 | 23.88 | 23.53 | 23.86 | 71,708 | +0.41(+1.76%) |
Sep 28, 2005 | 23.29 | 23.61 | 23.29 | 23.45 | 51,738 | +1.14(+5.10%) |
Sep 27, 2005 | 22.57 | 22.57 | 22.31 | 22.31 | 61,723 | -0.32(-1.43%) |
Sep 26, 2005 | 22.31 | 22.64 | 22.31 | 22.64 | 28,138 | +0.47(+2.13%) |
Sep 23, 2005 | 22.16 | 22.44 | 22.14 | 22.16 | 61,723 | -1.05(-4.51%) |
Sep 22, 2005 | 23.47 | 23.47 | 23.14 | 23.21 | 69,590 | -0.07(-0.31%) |
Sep 21, 2005 | 23.24 | 23.43 | 23.11 | 23.28 | 37,518 | +0.16(+0.70%) |
Sep 20, 2005 | 23.32 | 23.46 | 23.12 | 23.12 | 37,518 | +0.40(+1.76%) |
Sep 19, 2005 | 22.49 | 22.85 | 22.49 | 22.72 | 36,913 | +0.18(+0.81%) |
Sep 16, 2005 | 22.64 | 22.66 | 22.47 | 22.54 | 69,590 | -0.43(-1.87%) |
Sep 15, 2005 | 22.93 | 23.14 | 22.84 | 22.97 | 97,729 | +0.20(+0.89%) |
Sep 14, 2005 | 22.72 | 23.05 | 22.72 | 22.77 | 87,744 | +0.65(+2.96%) |
Sep 13, 2005 | 22.11 | 22.31 | 22.09 | 22.11 | 84,718 | -0.10(-0.46%) |
Sep 12, 2005 | 22.11 | 22.31 | 22.09 | 22.22 | 46,897 | +0.34(+1.57%) |
Sep 09, 2005 | 21.81 | 21.98 | 21.81 | 21.87 | 65,656 | +0.85(+4.02%) |
Sep 08, 2005 | 21.48 | 21.48 | 21.03 | 21.03 | 30,559 | -0.46(-2.12%) |
Sep 07, 2005 | 21.15 | 21.65 | 21.15 | 21.48 | 64,144 | +0.50(+2.36%) |
Sep 06, 2005 | 20.98 | 21.12 | 20.81 | 20.99 | 14,523 | +0.26(+1.28%) |
Sep 02, 2005 | 20.67 | 20.89 | 20.62 | 20.72 | 121,329 | +0.26(+1.29%) |
Sep 01, 2005 | 20.29 | 20.66 | 20.29 | 20.46 | 24,810 | +0.55(+2.74%) |
Aug 31, 2005 | 19.29 | 19.91 | 19.24 | 19.91 | 38,123 | +0.58(+2.99%) |
Aug 30, 2005 | 19.67 | 19.67 | 19.33 | 19.33 | 16,338 | -0.33(-1.68%) |
Aug 29, 2005 | 19.11 | 19.67 | 19.09 | 19.67 | 65,051 | +0.14(+0.71%) |
Aug 26, 2005 | 19.55 | 19.64 | 19.50 | 19.53 | 13,312 | -0.61(-3.04%) |
Aug 25, 2005 | 20.14 | 20.31 | 20.14 | 20.14 | 13,312 | +0.07(+0.36%) |
Aug 24, 2005 | 20.49 | 20.49 | 19.94 | 20.07 | 70,195 | -0.76(-3.64%) |
Aug 23, 2005 | 20.77 | 20.82 | 20.76 | 20.82 | 13,312 | +0.00(+0.00%) |
Aug 22, 2005 | 20.57 | 20.82 | 20.43 | 20.82 | 17,851 | +0.73(+3.62%) |
Aug 19, 2005 | 20.03 | 20.12 | 19.90 | 20.09 | 32,677 | +0.05(+0.25%) |
Aug 18, 2005 | 20.49 | 20.49 | 20.03 | 20.05 | 81,390 | -0.93(-4.41%) |
Aug 17, 2005 | 20.72 | 20.97 | 20.72 | 20.97 | 26,625 | +0.12(+0.55%) |
Aug 16, 2005 | 20.82 | 20.95 | 20.82 | 20.85 | 38,728 | +0.05(+0.24%) |
Aug 15, 2005 | 20.82 | 20.82 | 20.81 | 20.81 | 4,538 | -0.02(-0.08%) |
Aug 12, 2005 | 21.12 | 21.12 | 20.82 | 20.82 | 9,379 | -0.10(-0.47%) |
Aug 11, 2005 | 20.66 | 21.12 | 20.66 | 20.92 | 32,979 | +0.26(+1.28%) |
Aug 10, 2005 | 20.52 | 20.72 | 20.52 | 20.66 | 18,456 | +0.17(+0.82%) |
Aug 09, 2005 | 20.33 | 20.49 | 20.28 | 20.49 | 75,641 | +0.38(+1.87%) |
Aug 08, 2005 | 19.76 | 20.16 | 19.76 | 20.11 | 15,128 | +0.41(+2.06%) |
Aug 05, 2005 | 19.89 | 19.90 | 19.62 | 19.70 | 50,831 | -0.47(-2.34%) |
Aug 04, 2005 | 20.34 | 20.34 | 20.18 | 20.18 | 19,364 | -0.64(-3.10%) |
Aug 03, 2005 | 20.51 | 20.82 | 20.51 | 20.82 | 40,846 | -0.32(-1.53%) |
Aug 02, 2005 | 20.83 | 21.25 | 20.83 | 21.15 | 101,662 | +0.00(+0.00%) |
Aug 01, 2005 | 20.49 | 21.20 | 20.49 | 21.15 | 133,431 | +1.31(+6.60%) |
Jul 29, 2005 | 20.08 | 20.08 | 19.84 | 19.84 | 28,743 | +0.01(+0.03%) |
Jul 28, 2005 | 19.83 | 19.93 | 19.68 | 19.83 | 40,543 | -0.29(-1.46%) |
Jul 27, 2005 | 19.84 | 20.12 | 19.76 | 20.12 | 21,482 | +0.53(+2.68%) |
Jul 26, 2005 | 19.60 | 19.67 | 19.60 | 19.60 | 9,682 | -0.07(-0.37%) |
Jul 25, 2005 | 19.37 | 19.68 | 19.37 | 19.67 | 13,615 | +0.54(+2.80%) |
Jul 22, 2005 | 19.33 | 19.33 | 19.10 | 19.14 | 12,405 | -0.21(-1.11%) |
Jul 21, 2005 | 18.90 | 19.35 | 18.90 | 19.35 | 8,169 | +0.46(+2.45%) |
Jul 20, 2005 | 18.80 | 18.92 | 18.80 | 18.89 | 22,995 | +0.38(+2.07%) |
Jul 19, 2005 | 18.54 | 18.67 | 18.49 | 18.50 | 24,810 | +0.00(+0.02%) |
Jul 18, 2005 | 18.51 | 18.51 | 18.45 | 18.50 | 2,117 | +0.06(+0.32%) |
Jul 15, 2005 | 18.59 | 18.59 | 18.35 | 18.44 | 33,584 | -0.15(-0.80%) |
Jul 14, 2005 | 18.65 | 18.71 | 18.46 | 18.59 | 16,943 | +0.31(+1.72%) |
Jul 13, 2005 | 18.34 | 18.39 | 18.24 | 18.28 | 42,964 | +0.02(+0.11%) |
Jul 12, 2005 | 18.05 | 18.29 | 18.05 | 18.26 | 11,194 | +0.24(+1.36%) |
Jul 11, 2005 | 17.82 | 18.01 | 17.77 | 18.01 | 31,466 | +0.38(+2.16%) |
Jul 08, 2005 | 17.36 | 17.63 | 17.36 | 17.63 | 21,482 | +0.20(+1.14%) |
Jul 07, 2005 | 17.27 | 17.43 | 17.27 | 17.43 | 37,518 | +0.15(+0.86%) |
Jul 06, 2005 | 17.25 | 17.42 | 17.21 | 17.29 | 18,759 | -0.02(-0.10%) |
Jul 05, 2005 | 17.27 | 17.50 | 17.27 | 17.30 | 19,364 | -0.35(-2.00%) |
Jul 01, 2005 | 17.66 | 17.85 | 17.66 | 17.66 | 63,538 | +0.33(+1.89%) |
Jun 30, 2005 | 17.48 | 17.50 | 17.33 | 17.33 | 30,861 | -0.14(-0.79%) |
Jun 29, 2005 | 17.25 | 17.52 | 17.22 | 17.47 | 36,610 | +0.13(+0.76%) |
Jun 28, 2005 | 17.60 | 17.60 | 17.22 | 17.34 | 33,282 | -0.35(-1.96%) |
Jun 27, 2005 | 17.73 | 17.73 | 17.60 | 17.68 | 18,456 | +0.06(+0.36%) |
Jun 24, 2005 | 17.74 | 17.74 | 17.48 | 17.62 | 62,631 | -0.27(-1.53%) |
Jun 23, 2005 | 17.75 | 17.93 | 17.68 | 17.89 | 47,200 | +0.21(+1.20%) |
Jun 22, 2005 | 17.65 | 17.73 | 17.60 | 17.68 | 48,713 | +0.12(+0.66%) |
Jun 21, 2005 | 17.42 | 17.68 | 17.38 | 17.57 | 163,991 | -0.25(-1.39%) |
Jun 20, 2005 | 17.57 | 17.83 | 17.57 | 17.81 | 56,579 | -0.06(-0.31%) |
Jun 17, 2005 | 17.70 | 17.95 | 17.70 | 17.87 | 20,574 | +0.20(+1.16%) |
Jun 16, 2005 | 17.68 | 17.68 | 17.39 | 17.67 | 28,743 | -0.23(-1.27%) |
Jun 15, 2005 | 17.91 | 17.91 | 17.89 | 17.89 | 16,338 | +0.12(+0.67%) |
Jun 14, 2005 | 17.79 | 17.79 | 17.77 | 17.77 | 12,405 | -0.01(-0.06%) |
Jun 13, 2005 | 17.72 | 17.83 | 17.72 | 17.78 | 24,205 | +0.11(+0.62%) |
Jun 10, 2005 | 17.47 | 17.68 | 17.47 | 17.68 | 26,323 | +0.21(+1.19%) |
Jun 09, 2005 | 17.32 | 17.52 | 17.29 | 17.47 | 19,061 | +0.15(+0.88%) |
Jun 08, 2005 | 17.18 | 17.32 | 17.17 | 17.32 | 10,589 | +0.15(+0.85%) |
Jun 07, 2005 | 16.89 | 17.17 | 16.87 | 17.17 | 41,754 | +0.07(+0.39%) |
Jun 06, 2005 | 17.30 | 17.34 | 17.10 | 17.10 | 22,389 | -0.08(-0.46%) |
Jun 03, 2005 | 17.17 | 17.27 | 17.10 | 17.18 | 26,928 | +0.15(+0.85%) |
Jun 02, 2005 | 17.17 | 17.17 | 16.95 | 17.04 | 28,743 | -0.13(-0.77%) |
Jun 01, 2005 | 16.59 | 17.52 | 16.53 | 17.17 | 36,610 | +0.08(+0.48%) |
May 31, 2005 | 17.09 | 17.09 | 17.02 | 17.09 | 23,902 | +0.00(+0.00%) |
May 27, 2005 | 16.97 | 17.10 | 16.96 | 17.09 | 27,836 | +0.23(+1.39%) |
May 26, 2005 | 16.76 | 16.86 | 16.76 | 16.85 | 25,113 | +0.16(+0.97%) |
May 25, 2005 | 16.94 | 16.94 | 16.66 | 16.69 | 8,471 | -0.10(-0.59%) |
May 24, 2005 | 16.77 | 17.02 | 16.77 | 16.79 | 13,010 | -0.06(-0.35%) |
May 23, 2005 | 16.45 | 16.85 | 16.45 | 16.85 | 15,733 | +0.41(+2.47%) |
May 20, 2005 | 16.46 | 16.50 | 16.36 | 16.44 | 7,866 | -0.30(-1.82%) |
May 19, 2005 | 16.67 | 16.80 | 16.59 | 16.75 | 54,461 | +0.14(+0.84%) |
May 18, 2005 | 16.34 | 16.65 | 16.34 | 16.61 | 18,153 | +0.09(+0.52%) |
May 17, 2005 | 16.36 | 16.52 | 16.28 | 16.52 | 7,866 | +0.25(+1.56%) |
May 16, 2005 | 16.04 | 16.34 | 16.04 | 16.27 | 18,456 | +0.23(+1.46%) |
May 13, 2005 | 15.90 | 16.03 | 15.90 | 16.03 | 51,436 | -0.05(-0.29%) |
May 12, 2005 | 15.90 | 16.16 | 15.90 | 16.08 | 46,897 | -0.25(-1.52%) |
May 11, 2005 | 15.86 | 16.33 | 15.86 | 16.33 | 36,005 | +0.16(+0.98%) |
May 10, 2005 | 16.28 | 16.37 | 16.17 | 16.17 | 38,728 | -0.35(-2.12%) |
May 09, 2005 | 16.69 | 16.69 | 16.03 | 16.52 | 101,057 | -0.67(-3.88%) |
May 06, 2005 | 17.19 | 17.33 | 17.10 | 17.19 | 11,497 | -0.33(-1.89%) |
May 05, 2005 | 17.27 | 17.54 | 17.16 | 17.52 | 34,492 | +0.24(+1.42%) |
May 04, 2005 | 17.11 | 17.32 | 16.96 | 17.27 | 74,128 | +0.49(+2.91%) |
May 03, 2005 | 16.86 | 16.94 | 16.70 | 16.78 | 85,928 | -0.29(-1.70%) |
May 02, 2005 | 17.11 | 17.19 | 17.04 | 17.07 | 23,600 | -0.31(-1.79%) |
Apr 29, 2005 | 17.24 | 17.38 | 17.09 | 17.38 | 7,261 | +0.23(+1.35%) |
Apr 28, 2005 | 17.43 | 17.43 | 17.10 | 17.15 | 25,718 | -0.23(-1.31%) |
Apr 27, 2005 | 17.65 | 17.65 | 17.38 | 17.38 | 5,446 | -0.45(-2.52%) |
Apr 26, 2005 | 17.93 | 17.93 | 17.80 | 17.83 | 24,507 | -0.13(-0.74%) |
Apr 25, 2005 | 17.48 | 17.96 | 17.47 | 17.96 | 15,430 | +0.77(+4.50%) |
Apr 22, 2005 | 17.42 | 17.42 | 17.15 | 17.19 | 9,379 | -0.24(-1.40%) |
Apr 21, 2005 | 17.38 | 17.43 | 17.33 | 17.43 | 9,076 | +0.11(+0.61%) |
Apr 20, 2005 | 17.06 | 17.33 | 17.06 | 17.33 | 9,076 | +0.21(+1.22%) |
Apr 19, 2005 | 17.17 | 17.17 | 16.95 | 17.12 | 14,523 | +0.22(+1.31%) |
Apr 18, 2005 | 16.79 | 16.90 | 16.60 | 16.90 | 28,441 | +0.08(+0.45%) |
Apr 15, 2005 | 16.85 | 16.86 | 16.77 | 16.82 | 34,795 | +0.13(+0.79%) |
Apr 14, 2005 | 17.32 | 17.32 | 16.41 | 16.69 | 65,354 | -0.63(-3.63%) |
Apr 13, 2005 | 17.27 | 17.36 | 17.27 | 17.32 | 14,825 | -0.04(-0.21%) |
Apr 12, 2005 | 17.75 | 17.75 | 17.28 | 17.35 | 45,990 | -0.36(-2.03%) |
Apr 11, 2005 | 17.85 | 17.85 | 17.65 | 17.72 | 13,010 | -0.14(-0.78%) |
Apr 08, 2005 | 18.16 | 18.16 | 17.85 | 17.85 | 20,271 | -0.32(-1.78%) |
Apr 07, 2005 | 17.85 | 18.29 | 17.85 | 18.18 | 17,246 | +0.25(+1.38%) |
Apr 06, 2005 | 18.47 | 18.47 | 17.93 | 17.93 | 68,985 | -0.46(-2.48%) |
Apr 05, 2005 | 18.44 | 18.45 | 18.31 | 18.39 | 188,801 | -0.01(-0.04%) |
Apr 04, 2005 | 18.05 | 18.40 | 18.05 | 18.39 | 15,430 | +0.35(+1.92%) |
Apr 01, 2005 | 17.91 | 18.08 | 17.88 | 18.05 | 167,016 | +0.29(+1.64%) |
Mar 31, 2005 | 17.58 | 17.75 | 17.58 | 17.75 | 6,959 | +0.29(+1.65%) |
Mar 30, 2005 | 17.15 | 17.47 | 17.15 | 17.47 | 39,333 | +0.53(+3.10%) |
Mar 29, 2005 | 17.37 | 17.37 | 16.90 | 16.94 | 104,990 | -0.76(-4.31%) |
Mar 28, 2005 | 17.71 | 17.77 | 17.70 | 17.71 | 94,703 | -0.01(-0.06%) |
Mar 24, 2005 | 17.85 | 17.87 | 17.68 | 17.72 | 75,641 | -0.50(-2.72%) |
Mar 23, 2005 | 18.29 | 18.29 | 18.18 | 18.21 | 29,651 | -0.15(-0.81%) |
Mar 22, 2005 | 18.51 | 18.58 | 18.34 | 18.36 | 18,759 | -0.21(-1.16%) |
Mar 21, 2005 | 18.54 | 18.59 | 18.51 | 18.57 | 16,338 | +0.00(+0.00%) |
Mar 18, 2005 | 18.61 | 18.67 | 18.34 | 18.57 | 32,979 | +0.05(+0.27%) |
Mar 17, 2005 | 18.51 | 18.61 | 18.41 | 18.52 | 29,651 | -0.44(-2.34%) |
Mar 16, 2005 | 19.01 | 19.04 | 18.90 | 18.97 | 104,082 | +0.26(+1.40%) |
Mar 15, 2005 | 19.42 | 19.42 | 18.67 | 18.71 | 20,574 | -0.73(-3.74%) |
Mar 14, 2005 | 19.50 | 19.51 | 19.43 | 19.43 | 21,784 | -0.06(-0.32%) |
Mar 11, 2005 | 19.50 | 19.53 | 19.41 | 19.50 | 21,482 | +0.33(+1.71%) |
Mar 10, 2005 | 19.41 | 19.41 | 19.09 | 19.17 | 35,097 | -0.24(-1.23%) |
Mar 09, 2005 | 18.94 | 19.46 | 18.94 | 19.41 | 39,938 | +0.44(+2.30%) |
Mar 08, 2005 | 19.07 | 19.07 | 18.92 | 18.97 | 29,651 | -0.05(-0.26%) |
Mar 07, 2005 | 19.33 | 19.33 | 19.02 | 19.02 | 35,097 | -0.71(-3.60%) |
Mar 04, 2005 | 19.53 | 19.89 | 19.53 | 19.73 | 85,021 | +0.28(+1.46%) |
Mar 03, 2005 | 19.50 | 19.50 | 19.33 | 19.45 | 106,806 | -0.32(-1.62%) |
Mar 02, 2005 | 19.98 | 19.98 | 19.72 | 19.77 | 166,411 | -0.21(-1.03%) |
Mar 01, 2005 | 20.19 | 20.26 | 19.97 | 19.97 | 245,078 | +0.01(+0.05%) |
Feb 28, 2005 | 19.50 | 20.09 | 19.50 | 19.96 | 148,862 | +1.06(+5.59%) |
Feb 25, 2005 | 18.51 | 18.96 | 18.51 | 18.90 | 14,523 | +0.66(+3.62%) |
Feb 24, 2005 | 18.18 | 18.34 | 18.14 | 18.24 | 28,441 | +0.46(+2.60%) |
Feb 23, 2005 | 18.08 | 18.08 | 17.75 | 17.78 | 9,076 | -0.30(-1.65%) |
Feb 22, 2005 | 18.43 | 18.50 | 18.02 | 18.08 | 25,113 | -0.02(-0.09%) |
Feb 18, 2005 | 18.21 | 18.21 | 18.10 | 18.10 | 21,784 | +0.06(+0.33%) |
Feb 17, 2005 | 17.76 | 18.06 | 17.76 | 18.04 | 62,933 | +0.34(+1.92%) |
Feb 16, 2005 | 18.00 | 18.00 | 17.55 | 17.70 | 56,277 | -0.55(-3.01%) |
Feb 15, 2005 | 18.25 | 18.31 | 18.24 | 18.24 | 39,636 | -0.01(-0.04%) |
Feb 14, 2005 | 18.24 | 18.28 | 18.24 | 18.25 | 39,333 | +0.04(+0.22%) |
Feb 11, 2005 | 18.08 | 18.48 | 18.08 | 18.21 | 62,026 | +0.28(+1.57%) |
Feb 10, 2005 | 17.99 | 17.99 | 17.93 | 17.93 | 47,200 | -0.20(-1.11%) |
Feb 09, 2005 | 18.18 | 18.18 | 18.08 | 18.13 | 41,149 | +0.12(+0.66%) |
Feb 08, 2005 | 17.90 | 18.02 | 17.84 | 18.01 | 55,974 | +0.12(+0.65%) |
Feb 07, 2005 | 17.77 | 17.97 | 17.77 | 17.90 | 18,759 | +0.38(+2.17%) |
Feb 04, 2005 | 17.50 | 17.60 | 17.37 | 17.52 | 10,589 | +0.30(+1.73%) |
Feb 03, 2005 | 17.14 | 17.58 | 17.14 | 17.22 | 133,129 | +0.12(+0.68%) |
Feb 02, 2005 | 16.69 | 17.19 | 16.69 | 17.10 | 98,334 | +0.41(+2.48%) |
Feb 01, 2005 | 16.77 | 16.78 | 16.61 | 16.69 | 11,497 | -0.26(-1.56%) |
Jan 31, 2005 | 16.64 | 16.95 | 16.64 | 16.95 | 7,261 | +0.48(+2.93%) |
Jan 28, 2005 | 16.19 | 16.47 | 16.13 | 16.47 | 10,287 | -0.05(-0.30%) |
Jan 27, 2005 | 16.48 | 16.52 | 16.39 | 16.52 | 24,205 | +0.11(+0.64%) |
Jan 26, 2005 | 16.19 | 16.51 | 16.19 | 16.42 | 32,072 | +0.39(+2.41%) |
Jan 25, 2005 | 15.95 | 16.10 | 15.86 | 16.03 | 99,241 | +0.25(+1.57%) |
Jan 24, 2005 | 15.53 | 15.86 | 15.53 | 15.78 | 104,990 | -0.59(-3.59%) |
Jan 21, 2005 | 16.16 | 16.43 | 16.16 | 16.37 | 9,984 | -0.22(-1.34%) |
Jan 20, 2005 | 16.29 | 16.59 | 16.16 | 16.59 | 29,348 | -0.03(-0.20%) |
Jan 19, 2005 | 16.80 | 17.01 | 16.62 | 16.62 | 53,554 | -0.18(-1.08%) |
Jan 18, 2005 | 16.95 | 17.12 | 16.61 | 16.81 | 34,795 | -0.15(-0.88%) |
Jan 14, 2005 | 16.43 | 16.95 | 16.43 | 16.95 | 17,548 | +1.14(+7.21%) |
Jan 13, 2005 | 15.52 | 15.81 | 15.52 | 15.81 | 6,051 | +0.40(+2.57%) |
Jan 12, 2005 | 15.29 | 15.53 | 15.29 | 15.42 | 10,287 | +0.21(+1.41%) |
Jan 11, 2005 | 15.05 | 15.38 | 15.05 | 15.20 | 16,036 | +0.48(+3.26%) |
Jan 10, 2005 | 14.81 | 14.81 | 14.67 | 14.72 | 34,492 | +0.18(+1.25%) |
Jan 07, 2005 | 14.67 | 14.70 | 14.54 | 14.54 | 19,364 | -0.25(-1.68%) |
Jan 06, 2005 | 15.04 | 15.04 | 14.61 | 14.79 | 35,400 | -0.55(-3.56%) |
Jan 05, 2005 | 15.02 | 15.35 | 14.99 | 15.34 | 19,969 | +0.31(+2.09%) |
Jan 04, 2005 | 15.04 | 15.15 | 14.95 | 15.02 | 16,641 | +0.03(+0.18%) |
Jan 03, 2005 | 15.01 | 15.18 | 14.99 | 14.99 | 3,328 | -0.09(-0.61%) |
Dec 31, 2004 | 15.03 | 15.19 | 14.97 | 15.09 | 6,959 | +0.12(+0.77%) |
Dec 30, 2004 | 14.71 | 14.97 | 14.71 | 14.97 | 1,210 | +0.26(+1.75%) |
Dec 29, 2004 | 14.66 | 14.71 | 14.66 | 14.71 | 14,523 | -0.27(-1.83%) |
Dec 28, 2004 | 14.58 | 14.99 | 14.58 | 14.99 | 13,312 | +0.71(+4.95%) |
Dec 27, 2004 | 14.44 | 14.74 | 14.28 | 14.28 | 31,769 | +0.13(+0.89%) |
Dec 23, 2004 | 14.13 | 14.41 | 14.13 | 14.16 | 26,323 | +0.03(+0.19%) |
Dec 22, 2004 | 14.04 | 14.13 | 13.98 | 14.13 | 6,051 | +0.38(+2.79%) |
Dec 21, 2004 | 13.63 | 13.78 | 13.62 | 13.75 | 8,169 | +0.35(+2.59%) |
Dec 20, 2004 | 13.55 | 13.55 | 13.40 | 13.40 | 23,297 | -0.15(-1.12%) |
Dec 17, 2004 | 13.47 | 13.55 | 13.44 | 13.55 | 9,076 | +0.17(+1.26%) |
Dec 16, 2004 | 13.24 | 13.44 | 13.22 | 13.38 | 31,164 | +0.24(+1.81%) |
Dec 15, 2004 | 13.22 | 13.30 | 13.14 | 13.14 | 24,205 | +0.16(+1.20%) |
Dec 14, 2004 | 12.96 | 12.99 | 12.96 | 12.99 | 2,420 | +0.03(+0.23%) |
Dec 13, 2004 | 12.84 | 13.12 | 12.84 | 12.96 | 39,636 | +0.15(+1.19%) |
Dec 10, 2004 | 12.86 | 12.88 | 12.73 | 12.81 | 26,323 | -0.61(-4.56%) |
Dec 09, 2004 | 13.35 | 13.43 | 13.30 | 13.42 | 4,841 | -0.13(-0.98%) |
Dec 08, 2004 | 13.58 | 13.63 | 13.54 | 13.55 | 6,656 | -0.19(-1.42%) |
Dec 07, 2004 | 13.68 | 13.77 | 13.68 | 13.75 | 13,010 | -0.15(-1.07%) |
Dec 06, 2004 | 13.88 | 13.89 | 13.88 | 13.89 | 16,641 | -0.12(-0.87%) |
Dec 03, 2004 | 14.21 | 14.36 | 14.02 | 14.02 | 19,666 | -0.06(-0.40%) |
Dec 02, 2004 | 14.06 | 14.15 | 14.06 | 14.07 | 45,082 | +0.06(+0.42%) |