Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.92 | 12.05 | 11.90 | 12.02 | 322,600 | +0.10(+0.84%) |
Nov 29, 2005 | 11.93 | 11.97 | 11.63 | 11.92 | 187,000 | +0.08(+0.68%) |
Nov 28, 2005 | 11.95 | 11.99 | 11.63 | 11.84 | 270,400 | -0.06(-0.50%) |
Nov 25, 2005 | 11.82 | 11.94 | 11.82 | 11.90 | 72,200 | -0.02(-0.17%) |
Nov 23, 2005 | 11.18 | 12.00 | 11.18 | 11.92 | 817,800 | +0.80(+7.19%) |
Nov 22, 2005 | 10.62 | 11.20 | 10.44 | 11.12 | 398,000 | +0.52(+4.91%) |
Nov 21, 2005 | 10.55 | 10.94 | 10.45 | 10.60 | 432,300 | +0.03(+0.28%) |
Nov 18, 2005 | 10.12 | 10.93 | 10.10 | 10.57 | 818,700 | +0.46(+4.55%) |
Nov 17, 2005 | 9.750 | 10.30 | 9.620 | 10.11 | 1,234,100 | +0.39(+4.01%) |
Nov 16, 2005 | 9.790 | 9.850 | 9.620 | 9.720 | 834,100 | -0.08(-0.82%) |
Nov 15, 2005 | 10.43 | 10.11 | 9.370 | 9.800 | 1,506,900 | -0.62(-5.95%) |
Nov 14, 2005 | 11.33 | 11.33 | 10.30 | 10.42 | 489,200 | -1.01(-8.84%) |
Nov 11, 2005 | 11.52 | 11.68 | 11.42 | 11.43 | 127,400 | -0.13(-1.12%) |
Nov 10, 2005 | 11.80 | 11.80 | 11.31 | 11.56 | 253,300 | -0.24(-2.03%) |
Nov 09, 2005 | 12.03 | 12.03 | 11.45 | 11.80 | 343,400 | -0.23(-1.91%) |
Nov 08, 2005 | 12.13 | 12.20 | 12.00 | 12.03 | 272,300 | -0.17(-1.39%) |
Nov 07, 2005 | 12.18 | 12.20 | 12.10 | 12.20 | 92,100 | +0.04(+0.33%) |
Nov 04, 2005 | 12.20 | 12.20 | 11.95 | 12.16 | 81,600 | -0.04(-0.33%) |
Nov 03, 2005 | 12.00 | 12.25 | 12.00 | 12.20 | 167,200 | +0.23(+1.92%) |
Nov 02, 2005 | 11.91 | 12.00 | 11.81 | 11.97 | 93,100 | +0.10(+0.84%) |
Nov 01, 2005 | 12.05 | 12.05 | 11.75 | 11.87 | 492,200 | -0.18(-1.49%) |
Oct 31, 2005 | 11.97 | 12.13 | 11.85 | 12.05 | 705,400 | +0.08(+0.67%) |
Oct 28, 2005 | 11.71 | 12.01 | 11.41 | 11.97 | 246,600 | +0.32(+2.75%) |
Oct 27, 2005 | 11.87 | 11.95 | 11.56 | 11.65 | 143,700 | -0.28(-2.35%) |
Oct 26, 2005 | 11.98 | 12.00 | 11.71 | 11.93 | 59,200 | -0.05(-0.42%) |
Oct 25, 2005 | 11.90 | 11.99 | 11.55 | 11.98 | 74,800 | +0.05(+0.42%) |
Oct 24, 2005 | 11.71 | 11.95 | 11.71 | 11.93 | 54,800 | +0.22(+1.88%) |
Oct 21, 2005 | 11.90 | 12.00 | 11.56 | 11.71 | 160,000 | -0.19(-1.60%) |
Oct 20, 2005 | 12.09 | 12.10 | 11.70 | 11.90 | 127,500 | -0.19(-1.57%) |
Oct 19, 2005 | 11.95 | 12.15 | 11.80 | 12.09 | 120,000 | +0.09(+0.75%) |
Oct 18, 2005 | 12.00 | 12.03 | 11.85 | 12.00 | 279,300 | +0.00(+0.00%) |
Oct 17, 2005 | 11.96 | 12.00 | 11.90 | 12.00 | 134,300 | +0.04(+0.33%) |
Oct 14, 2005 | 12.09 | 12.17 | 11.95 | 11.96 | 231,900 | -0.13(-1.08%) |
Oct 13, 2005 | 12.00 | 12.10 | 11.95 | 12.09 | 64,900 | +0.09(+0.75%) |
Oct 12, 2005 | 12.00 | 12.13 | 11.96 | 12.00 | 140,400 | -0.01(-0.08%) |
Oct 11, 2005 | 12.18 | 12.24 | 11.90 | 12.01 | 555,100 | -0.15(-1.23%) |
Oct 10, 2005 | 12.06 | 12.20 | 12.06 | 12.16 | 85,100 | +0.11(+0.91%) |
Oct 07, 2005 | 11.95 | 12.10 | 11.93 | 12.05 | 396,600 | +0.10(+0.84%) |
Oct 06, 2005 | 11.98 | 12.04 | 11.90 | 11.95 | 232,500 | -0.04(-0.33%) |
Oct 05, 2005 | 12.18 | 12.20 | 11.89 | 11.99 | 234,600 | -0.16(-1.32%) |
Oct 04, 2005 | 12.35 | 12.42 | 12.10 | 12.15 | 447,200 | -0.16(-1.30%) |
Oct 03, 2005 | 12.35 | 12.45 | 12.25 | 12.31 | 288,900 | -0.01(-0.08%) |
Sep 30, 2005 | 12.25 | 12.35 | 12.15 | 12.32 | 148,800 | +0.03(+0.24%) |
Sep 29, 2005 | 12.30 | 12.40 | 12.10 | 12.29 | 157,400 | -0.01(-0.08%) |
Sep 28, 2005 | 12.25 | 12.42 | 12.05 | 12.30 | 232,800 | -0.01(-0.08%) |
Sep 27, 2005 | 12.40 | 12.46 | 12.21 | 12.31 | 434,100 | -0.14(-1.12%) |
Sep 26, 2005 | 12.35 | 12.75 | 12.13 | 12.45 | 395,000 | +0.17(+1.38%) |
Sep 23, 2005 | 12.28 | 12.35 | 11.80 | 12.28 | 842,000 | +0.77(+6.69%) |
Sep 22, 2005 | 11.63 | 11.63 | 11.50 | 11.51 | 107,800 | -0.10(-0.86%) |
Sep 21, 2005 | 11.95 | 11.95 | 11.60 | 11.61 | 514,200 | -0.32(-2.68%) |
Sep 20, 2005 | 11.95 | 12.05 | 11.93 | 11.93 | 316,500 | -0.06(-0.50%) |
Sep 19, 2005 | 12.06 | 12.12 | 11.92 | 11.99 | 178,000 | +0.15(+1.27%) |
Sep 16, 2005 | 12.03 | 12.04 | 11.72 | 11.84 | 219,300 | -0.13(-1.09%) |
Sep 15, 2005 | 11.86 | 12.00 | 11.85 | 11.97 | 117,100 | +0.16(+1.35%) |
Sep 14, 2005 | 11.90 | 12.02 | 11.80 | 11.81 | 240,800 | -0.19(-1.58%) |
Sep 13, 2005 | 12.25 | 12.35 | 11.85 | 12.00 | 201,000 | -0.26(-2.12%) |
Sep 12, 2005 | 12.21 | 12.32 | 12.10 | 12.26 | 136,600 | -0.01(-0.08%) |
Sep 09, 2005 | 12.40 | 12.46 | 11.99 | 12.27 | 181,200 | -0.15(-1.21%) |
Sep 08, 2005 | 12.45 | 12.50 | 12.38 | 12.42 | 127,200 | -0.08(-0.64%) |
Sep 07, 2005 | 12.80 | 12.83 | 12.45 | 12.50 | 184,300 | -0.35(-2.72%) |
Sep 06, 2005 | 12.86 | 12.89 | 12.73 | 12.85 | 142,700 | -0.01(-0.08%) |
Sep 02, 2005 | 12.89 | 12.98 | 12.84 | 12.86 | 236,800 | -0.03(-0.23%) |
Sep 01, 2005 | 12.83 | 12.99 | 12.80 | 12.89 | 141,200 | +0.02(+0.16%) |
Aug 31, 2005 | 12.86 | 12.99 | 12.83 | 12.87 | 172,100 | -0.03(-0.23%) |
Aug 30, 2005 | 13.00 | 13.02 | 12.84 | 12.90 | 129,900 | -0.10(-0.77%) |
Aug 29, 2005 | 12.93 | 13.04 | 12.95 | 13.00 | 195,100 | +0.08(+0.62%) |
Aug 26, 2005 | 12.90 | 13.02 | 12.74 | 12.92 | 220,300 | -0.01(-0.08%) |
Aug 25, 2005 | 13.07 | 13.08 | 12.80 | 12.93 | 215,800 | -0.08(-0.61%) |
Aug 24, 2005 | 12.82 | 13.17 | 12.78 | 13.01 | 219,800 | +0.21(+1.64%) |
Aug 23, 2005 | 12.60 | 13.00 | 12.60 | 12.80 | 113,000 | +0.23(+1.83%) |
Aug 22, 2005 | 12.48 | 12.65 | 12.45 | 12.57 | 192,100 | +0.08(+0.64%) |
Aug 19, 2005 | 12.54 | 12.57 | 12.43 | 12.49 | 170,800 | -0.05(-0.40%) |
Aug 18, 2005 | 12.79 | 12.80 | 12.50 | 12.54 | 117,900 | -0.30(-2.34%) |
Aug 17, 2005 | 12.58 | 12.95 | 12.50 | 12.84 | 91,000 | +0.24(+1.90%) |
Aug 16, 2005 | 12.47 | 12.60 | 12.40 | 12.60 | 306,400 | +0.11(+0.88%) |
Aug 15, 2005 | 12.52 | 12.58 | 12.43 | 12.49 | 160,400 | -0.04(-0.32%) |
Aug 12, 2005 | 12.50 | 12.75 | 12.40 | 12.53 | 196,500 | -0.02(-0.16%) |
Aug 11, 2005 | 12.61 | 12.70 | 12.31 | 12.55 | 310,500 | -0.05(-0.40%) |
Aug 10, 2005 | 12.76 | 12.84 | 12.43 | 12.60 | 228,800 | -0.15(-1.18%) |
Aug 09, 2005 | 13.18 | 13.25 | 12.50 | 12.75 | 303,300 | -0.33(-2.52%) |
Aug 08, 2005 | 13.25 | 13.50 | 13.00 | 13.08 | 222,200 | +0.03(+0.23%) |
Aug 05, 2005 | 12.85 | 13.15 | 12.77 | 13.05 | 672,300 | +0.10(+0.77%) |
Aug 04, 2005 | 12.95 | 13.01 | 12.50 | 12.95 | 1,041,400 | -0.06(-0.46%) |
Aug 03, 2005 | 11.93 | 13.15 | 11.90 | 13.01 | 2,028,800 | +1.08(+9.05%) |
Aug 02, 2005 | 11.24 | 11.93 | 11.19 | 11.93 | 1,517,800 | +0.69(+6.14%) |
Aug 01, 2005 | 11.24 | 11.35 | 11.15 | 11.24 | 1,157,000 | -0.01(-0.09%) |
Jul 29, 2005 | 11.90 | 11.91 | 11.02 | 11.25 | 2,481,700 | -0.65(-5.46%) |
Jul 28, 2005 | 14.90 | 14.90 | 10.10 | 11.90 | 14,748,600 | -8.14(-40.62%) |
Jul 27, 2005 | 20.00 | 20.04 | 19.80 | 20.04 | 133,000 | +0.04(+0.20%) |
Jul 26, 2005 | 19.70 | 20.00 | 19.70 | 20.00 | 153,200 | +0.25(+1.27%) |
Jul 25, 2005 | 19.65 | 19.75 | 19.57 | 19.75 | 71,400 | +0.15(+0.77%) |
Jul 22, 2005 | 19.61 | 19.64 | 18.96 | 19.60 | 98,200 | -0.06(-0.31%) |
Jul 21, 2005 | 20.00 | 20.00 | 19.45 | 19.66 | 109,100 | -0.19(-0.96%) |
Jul 20, 2005 | 19.60 | 20.40 | 19.60 | 19.85 | 91,300 | +0.20(+1.02%) |
Jul 19, 2005 | 19.50 | 19.88 | 19.50 | 19.65 | 238,700 | +0.21(+1.08%) |
Jul 18, 2005 | 19.40 | 19.47 | 19.25 | 19.44 | 169,800 | +0.04(+0.21%) |
Jul 15, 2005 | 19.45 | 19.58 | 19.35 | 19.40 | 33,400 | -0.10(-0.51%) |
Jul 14, 2005 | 19.65 | 19.77 | 19.50 | 19.50 | 174,000 | +0.08(+0.41%) |
Jul 13, 2005 | 20.05 | 20.20 | 19.40 | 19.42 | 104,100 | -0.58(-2.90%) |
Jul 12, 2005 | 20.70 | 20.70 | 19.99 | 20.00 | 193,700 | -0.70(-3.38%) |
Jul 11, 2005 | 21.10 | 21.15 | 20.62 | 20.70 | 201,000 | -0.33(-1.57%) |
Jul 08, 2005 | 20.60 | 21.11 | 20.60 | 21.03 | 182,200 | +0.46(+2.24%) |
Jul 07, 2005 | 20.05 | 20.65 | 19.75 | 20.57 | 154,700 | +0.32(+1.58%) |
Jul 06, 2005 | 20.17 | 20.32 | 20.01 | 20.25 | 92,600 | +0.05(+0.25%) |
Jul 05, 2005 | 19.91 | 20.20 | 19.75 | 20.20 | 259,600 | +0.30(+1.51%) |
Jul 01, 2005 | 19.50 | 19.97 | 19.41 | 19.90 | 95,200 | +0.40(+2.05%) |
Jun 30, 2005 | 19.50 | 19.67 | 19.25 | 19.50 | 122,300 | +0.00(+0.00%) |
Jun 29, 2005 | 19.00 | 19.50 | 19.00 | 19.50 | 194,600 | +0.50(+2.63%) |
Jun 28, 2005 | 18.45 | 19.00 | 18.45 | 19.00 | 159,500 | +0.57(+3.09%) |
Jun 27, 2005 | 18.75 | 18.75 | 18.10 | 18.43 | 218,600 | -0.32(-1.71%) |
Jun 24, 2005 | 18.45 | 18.78 | 18.13 | 18.75 | 680,800 | +0.30(+1.63%) |
Jun 23, 2005 | 18.38 | 18.70 | 18.31 | 18.45 | 237,400 | +0.07(+0.38%) |
Jun 22, 2005 | 18.28 | 18.39 | 18.26 | 18.38 | 120,600 | +0.10(+0.55%) |
Jun 21, 2005 | 18.21 | 18.33 | 18.00 | 18.28 | 119,100 | +0.09(+0.49%) |
Jun 20, 2005 | 17.65 | 18.50 | 17.59 | 18.19 | 65,700 | +0.49(+2.77%) |
Jun 17, 2005 | 17.94 | 18.00 | 17.30 | 17.70 | 374,400 | -0.25(-1.39%) |
Jun 16, 2005 | 18.07 | 18.10 | 17.78 | 17.95 | 141,400 | -0.13(-0.72%) |
Jun 15, 2005 | 17.95 | 18.09 | 17.69 | 18.08 | 180,900 | +0.23(+1.29%) |
Jun 14, 2005 | 17.15 | 17.94 | 17.15 | 17.85 | 111,000 | +0.65(+3.78%) |
Jun 13, 2005 | 17.00 | 17.35 | 17.00 | 17.20 | 67,400 | +0.12(+0.70%) |
Jun 10, 2005 | 17.10 | 17.10 | 16.88 | 17.08 | 93,800 | +0.03(+0.18%) |
Jun 09, 2005 | 16.89 | 17.20 | 16.82 | 17.05 | 174,000 | +0.15(+0.89%) |
Jun 08, 2005 | 17.10 | 17.10 | 16.75 | 16.90 | 89,300 | -0.22(-1.29%) |
Jun 07, 2005 | 17.62 | 17.65 | 16.98 | 17.12 | 71,000 | -0.49(-2.78%) |
Jun 06, 2005 | 17.50 | 17.61 | 17.42 | 17.61 | 104,500 | +0.11(+0.63%) |
Jun 03, 2005 | 17.65 | 17.75 | 17.40 | 17.50 | 100,300 | -0.05(-0.28%) |
Jun 02, 2005 | 17.53 | 17.60 | 17.37 | 17.55 | 101,000 | +0.02(+0.11%) |
Jun 01, 2005 | 17.00 | 17.98 | 17.00 | 17.53 | 179,400 | +0.53(+3.12%) |
May 31, 2005 | 16.90 | 17.18 | 16.84 | 17.00 | 321,300 | +0.10(+0.59%) |
May 27, 2005 | 16.50 | 17.07 | 16.50 | 16.90 | 40,700 | +0.40(+2.42%) |
May 26, 2005 | 16.49 | 16.51 | 16.35 | 16.50 | 244,100 | +0.01(+0.06%) |
May 25, 2005 | 16.40 | 16.50 | 15.80 | 16.49 | 325,000 | +0.02(+0.12%) |
May 24, 2005 | 16.83 | 16.84 | 16.20 | 16.47 | 685,200 | -0.37(-2.20%) |
May 23, 2005 | 16.91 | 17.00 | 16.66 | 16.84 | 575,700 | -0.08(-0.47%) |
May 20, 2005 | 16.99 | 17.03 | 16.90 | 16.92 | 159,300 | -0.11(-0.65%) |
May 19, 2005 | 17.10 | 17.12 | 17.00 | 17.03 | 303,700 | -0.09(-0.53%) |
May 18, 2005 | 17.23 | 17.25 | 17.08 | 17.12 | 281,200 | -0.08(-0.47%) |
May 17, 2005 | 17.26 | 17.30 | 17.12 | 17.20 | 296,300 | -0.16(-0.92%) |
May 16, 2005 | 17.25 | 17.58 | 17.21 | 17.36 | 350,400 | +0.05(+0.29%) |
May 13, 2005 | 17.30 | 17.31 | 17.10 | 17.31 | 267,400 | +0.01(+0.06%) |
May 12, 2005 | 17.55 | 17.64 | 17.23 | 17.30 | 174,700 | -0.30(-1.70%) |
May 11, 2005 | 17.80 | 17.85 | 17.50 | 17.60 | 210,200 | -0.30(-1.68%) |
May 10, 2005 | 17.90 | 18.05 | 17.60 | 17.90 | 418,400 | -0.08(-0.44%) |
May 09, 2005 | 17.80 | 17.98 | 17.75 | 17.98 | 78,400 | +0.13(+0.73%) |
May 06, 2005 | 17.93 | 17.97 | 17.80 | 17.85 | 38,300 | -0.10(-0.56%) |
May 05, 2005 | 17.60 | 17.98 | 17.59 | 17.95 | 83,700 | +0.41(+2.34%) |
May 04, 2005 | 17.79 | 17.95 | 17.53 | 17.54 | 56,300 | -0.22(-1.24%) |
May 03, 2005 | 17.80 | 17.80 | 17.64 | 17.76 | 312,600 | -0.04(-0.22%) |
May 02, 2005 | 18.00 | 18.00 | 17.64 | 17.80 | 299,800 | -0.20(-1.11%) |
Apr 29, 2005 | 17.40 | 18.00 | 17.25 | 18.00 | 197,400 | +0.70(+4.05%) |
Apr 28, 2005 | 17.10 | 17.45 | 16.95 | 17.30 | 88,700 | +0.15(+0.87%) |
Apr 27, 2005 | 17.30 | 17.35 | 16.95 | 17.15 | 178,600 | -0.16(-0.92%) |
Apr 26, 2005 | 17.45 | 17.45 | 17.06 | 17.31 | 121,500 | -0.21(-1.20%) |
Apr 25, 2005 | 17.45 | 17.65 | 17.21 | 17.52 | 169,300 | +0.15(+0.86%) |
Apr 22, 2005 | 18.02 | 18.02 | 17.12 | 17.37 | 232,600 | -0.73(-4.03%) |
Apr 21, 2005 | 18.05 | 18.29 | 17.86 | 18.10 | 196,300 | +0.20(+1.12%) |
Apr 20, 2005 | 18.00 | 18.20 | 17.80 | 17.90 | 145,400 | -0.05(-0.28%) |
Apr 19, 2005 | 18.01 | 18.23 | 17.85 | 17.95 | 378,400 | -0.07(-0.39%) |
Apr 18, 2005 | 17.90 | 18.15 | 17.70 | 18.02 | 259,500 | +0.17(+0.95%) |
Apr 15, 2005 | 17.80 | 18.24 | 17.80 | 17.85 | 619,800 | +0.19(+1.08%) |
Apr 14, 2005 | 17.35 | 17.93 | 17.35 | 17.66 | 132,900 | +0.31(+1.79%) |
Apr 13, 2005 | 17.28 | 17.35 | 17.15 | 17.35 | 227,200 | +0.07(+0.41%) |
Apr 12, 2005 | 17.20 | 17.28 | 16.97 | 17.28 | 96,300 | +0.11(+0.64%) |
Apr 11, 2005 | 16.75 | 17.30 | 16.71 | 17.17 | 144,500 | +0.42(+2.51%) |
Apr 08, 2005 | 17.00 | 17.00 | 16.60 | 16.75 | 187,000 | -0.25(-1.47%) |
Apr 07, 2005 | 16.90 | 17.00 | 16.50 | 17.00 | 313,500 | -0.04(-0.23%) |
Apr 06, 2005 | 17.00 | 17.14 | 16.95 | 17.04 | 231,500 | +0.04(+0.24%) |
Apr 05, 2005 | 16.90 | 17.00 | 16.79 | 17.00 | 375,200 | +0.06(+0.35%) |
Apr 04, 2005 | 17.40 | 17.45 | 16.80 | 16.94 | 602,300 | -0.55(-3.14%) |
Apr 01, 2005 | 17.50 | 17.64 | 17.15 | 17.49 | 946,600 | -0.16(-0.91%) |
Mar 31, 2005 | 17.95 | 18.28 | 17.54 | 17.65 | 1,264,900 | -0.35(-1.94%) |
Mar 30, 2005 | 18.00 | 18.04 | 17.63 | 18.00 | 412,900 | +0.00(+0.00%) |
Mar 29, 2005 | 17.75 | 18.00 | 17.57 | 18.00 | 545,400 | +0.10(+0.56%) |
Mar 28, 2005 | 17.95 | 17.98 | 17.56 | 17.90 | 77,000 | -0.09(-0.50%) |
Mar 24, 2005 | 18.00 | 18.15 | 17.80 | 17.99 | 370,500 | +0.12(+0.67%) |
Mar 23, 2005 | 17.48 | 17.99 | 17.48 | 17.87 | 115,000 | +0.37(+2.11%) |
Mar 22, 2005 | 17.90 | 17.95 | 17.45 | 17.50 | 194,900 | -0.50(-2.78%) |
Mar 21, 2005 | 18.00 | 18.10 | 17.40 | 18.00 | 394,500 | -0.20(-1.10%) |
Mar 18, 2005 | 17.60 | 18.35 | 17.59 | 18.20 | 370,500 | +0.61(+3.47%) |
Mar 17, 2005 | 17.40 | 17.68 | 17.33 | 17.59 | 339,900 | +0.31(+1.79%) |
Mar 16, 2005 | 17.55 | 17.65 | 17.15 | 17.28 | 556,500 | -0.35(-1.99%) |
Mar 15, 2005 | 18.10 | 18.10 | 17.63 | 17.63 | 150,600 | -0.62(-3.40%) |
Mar 14, 2005 | 18.20 | 18.25 | 17.87 | 18.25 | 206,600 | -0.25(-1.35%) |
Mar 11, 2005 | 17.50 | 18.51 | 17.50 | 18.50 | 328,700 | +0.90(+5.11%) |
Mar 10, 2005 | 17.70 | 17.70 | 17.55 | 17.60 | 175,100 | -0.12(-0.68%) |
Mar 09, 2005 | 17.90 | 17.90 | 17.60 | 17.72 | 314,800 | -0.28(-1.56%) |
Mar 08, 2005 | 17.90 | 18.00 | 17.80 | 18.00 | 208,700 | +0.04(+0.22%) |
Mar 07, 2005 | 17.95 | 18.07 | 17.82 | 17.96 | 242,000 | -0.04(-0.22%) |
Mar 04, 2005 | 17.75 | 18.10 | 17.69 | 18.00 | 436,400 | +0.25(+1.41%) |
Mar 03, 2005 | 17.88 | 17.88 | 17.65 | 17.75 | 164,200 | -0.07(-0.39%) |
Mar 02, 2005 | 17.80 | 17.93 | 17.78 | 17.82 | 120,700 | +0.02(+0.11%) |
Mar 01, 2005 | 18.00 | 18.20 | 17.75 | 17.80 | 461,200 | -0.20(-1.11%) |
Feb 28, 2005 | 18.12 | 18.22 | 17.75 | 18.00 | 426,000 | -0.15(-0.83%) |
Feb 25, 2005 | 18.13 | 18.37 | 18.01 | 18.15 | 366,900 | +0.08(+0.44%) |
Feb 24, 2005 | 17.75 | 18.15 | 17.70 | 18.07 | 267,000 | +0.07(+0.39%) |
Feb 23, 2005 | 18.00 | 18.24 | 17.96 | 18.00 | 184,100 | -0.10(-0.55%) |
Feb 22, 2005 | 18.66 | 18.66 | 17.77 | 18.10 | 230,500 | -0.55(-2.95%) |
Feb 18, 2005 | 17.90 | 18.80 | 17.90 | 18.65 | 436,000 | +0.65(+3.61%) |
Feb 17, 2005 | 17.58 | 18.19 | 17.50 | 18.00 | 278,400 | +0.42(+2.39%) |
Feb 16, 2005 | 17.62 | 17.70 | 17.45 | 17.58 | 1,585,700 | -0.14(-0.79%) |
Feb 15, 2005 | 18.00 | 18.03 | 17.60 | 17.72 | 867,300 | -0.18(-1.01%) |
Feb 14, 2005 | 17.80 | 18.30 | 17.70 | 17.90 | 1,009,500 | -0.02(-0.11%) |
Feb 11, 2005 | 17.60 | 18.05 | 17.60 | 17.92 | 1,738,400 | +0.17(+0.96%) |