Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.18 | 22.27 | 22.07 | 22.17 | 1,643,540 | -0.15(-0.66%) |
Dec 29, 2005 | 22.20 | 22.47 | 22.14 | 22.32 | 1,569,711 | +0.18(+0.80%) |
Dec 28, 2005 | 21.87 | 22.18 | 21.87 | 22.14 | 1,569,009 | +0.33(+1.52%) |
Dec 27, 2005 | 22.12 | 22.18 | 21.71 | 21.81 | 1,318,585 | -0.17(-0.78%) |
Dec 23, 2005 | 21.95 | 22.13 | 21.86 | 21.98 | 1,115,510 | +0.08(+0.36%) |
Dec 22, 2005 | 21.85 | 21.95 | 21.71 | 21.90 | 1,490,796 | +0.13(+0.58%) |
Dec 21, 2005 | 22.02 | 22.23 | 21.62 | 21.78 | 2,242,068 | -0.07(-0.34%) |
Dec 20, 2005 | 21.68 | 21.98 | 21.62 | 21.85 | 2,469,169 | +0.06(+0.29%) |
Dec 19, 2005 | 22.13 | 22.10 | 21.67 | 21.79 | 3,029,467 | -0.34(-1.55%) |
Dec 16, 2005 | 20.87 | 22.54 | 20.84 | 22.13 | 8,956,876 | +2.29(+11.52%) |
Dec 15, 2005 | 19.73 | 20.06 | 19.66 | 19.84 | 2,118,084 | +0.10(+0.52%) |
Dec 14, 2005 | 19.31 | 19.88 | 19.27 | 19.74 | 1,844,160 | +0.40(+2.06%) |
Dec 13, 2005 | 19.44 | 19.78 | 19.30 | 19.34 | 3,651,319 | -0.63(-3.14%) |
Dec 12, 2005 | 20.13 | 20.18 | 19.90 | 19.97 | 1,515,347 | +0.02(+0.11%) |
Dec 09, 2005 | 19.93 | 20.07 | 19.82 | 19.95 | 2,308,533 | +0.03(+0.17%) |
Dec 08, 2005 | 20.47 | 20.47 | 19.91 | 19.91 | 3,899,814 | -0.59(-2.89%) |
Dec 07, 2005 | 20.70 | 20.85 | 20.48 | 20.51 | 2,265,743 | -0.19(-0.94%) |
Dec 06, 2005 | 20.74 | 21.00 | 20.68 | 20.70 | 2,053,023 | +0.01(+0.06%) |
Dec 05, 2005 | 20.73 | 21.01 | 20.68 | 20.69 | 1,936,403 | -0.16(-0.77%) |
Dec 02, 2005 | 20.68 | 20.95 | 20.65 | 20.85 | 1,297,716 | +0.17(+0.80%) |
Dec 01, 2005 | 20.47 | 20.70 | 17.62 | 20.68 | 1,638,104 | +0.28(+1.37%) |
Nov 30, 2005 | 20.63 | 20.67 | 20.40 | 20.40 | 2,044,430 | -0.13(-0.64%) |
Nov 29, 2005 | 20.44 | 20.63 | 20.44 | 20.53 | 1,383,471 | +0.17(+0.84%) |
Nov 28, 2005 | 20.53 | 20.69 | 20.36 | 20.36 | 1,170,049 | -0.22(-1.05%) |
Nov 25, 2005 | 20.58 | 20.61 | 20.47 | 20.58 | 380,371 | +0.01(+0.03%) |
Nov 23, 2005 | 20.43 | 20.61 | 20.42 | 20.57 | 1,320,689 | +0.05(+0.25%) |
Nov 22, 2005 | 20.00 | 20.61 | 20.00 | 20.52 | 1,965,690 | +0.41(+2.04%) |
Nov 21, 2005 | 20.11 | 20.43 | 19.93 | 20.11 | 2,933,015 | -0.05(-0.23%) |
Nov 18, 2005 | 19.83 | 20.20 | 19.64 | 20.16 | 2,089,674 | +0.47(+2.37%) |
Nov 17, 2005 | 19.52 | 19.73 | 19.48 | 19.69 | 946,982 | +0.28(+1.44%) |
Nov 16, 2005 | 19.54 | 19.73 | 19.25 | 19.41 | 1,238,793 | -0.13(-0.64%) |
Nov 15, 2005 | 19.52 | 19.58 | 19.30 | 19.54 | 1,506,228 | -0.06(-0.29%) |
Nov 14, 2005 | 19.52 | 19.86 | 19.44 | 19.59 | 1,651,432 | +0.16(+0.82%) |
Nov 11, 2005 | 19.56 | 19.57 | 19.21 | 19.43 | 1,086,224 | -0.14(-0.70%) |
Nov 10, 2005 | 19.47 | 19.63 | 19.29 | 19.57 | 1,613,728 | +0.08(+0.41%) |
Nov 09, 2005 | 19.40 | 19.55 | 19.28 | 19.49 | 1,377,333 | +0.15(+0.80%) |
Nov 08, 2005 | 19.82 | 19.82 | 19.19 | 19.34 | 2,520,376 | -0.36(-1.85%) |
Nov 07, 2005 | 19.66 | 19.90 | 19.52 | 19.70 | 2,440,759 | +0.05(+0.23%) |
Nov 04, 2005 | 19.13 | 19.73 | 19.03 | 19.66 | 3,646,408 | +0.98(+5.22%) |
Nov 03, 2005 | 18.66 | 18.91 | 18.55 | 18.68 | 1,583,039 | +0.12(+0.64%) |
Nov 02, 2005 | 18.26 | 18.60 | 18.25 | 18.56 | 1,138,483 | +0.30(+1.66%) |
Nov 01, 2005 | 18.45 | 18.49 | 18.25 | 18.26 | 1,736,660 | -0.23(-1.23%) |
Oct 31, 2005 | 18.25 | 18.74 | 18.25 | 18.49 | 2,048,814 | +0.31(+1.69%) |
Oct 28, 2005 | 17.42 | 18.19 | 17.42 | 18.18 | 2,054,250 | +0.78(+4.49%) |
Oct 27, 2005 | 17.82 | 17.87 | 17.40 | 17.40 | 1,550,420 | -0.47(-2.65%) |
Oct 26, 2005 | 18.17 | 18.23 | 17.78 | 17.87 | 1,471,681 | -0.30(-1.63%) |
Oct 25, 2005 | 18.29 | 18.64 | 17.89 | 18.17 | 2,436,375 | -0.11(-0.59%) |
Oct 24, 2005 | 17.92 | 18.38 | 17.92 | 18.28 | 2,256,624 | +0.49(+2.76%) |
Oct 21, 2005 | 17.74 | 17.96 | 17.51 | 17.79 | 2,484,777 | +0.13(+0.74%) |
Oct 20, 2005 | 17.64 | 17.96 | 17.52 | 17.65 | 2,124,748 | -0.01(-0.03%) |
Oct 19, 2005 | 17.23 | 17.75 | 17.08 | 17.66 | 1,953,765 | +0.43(+2.52%) |
Oct 18, 2005 | 17.36 | 17.44 | 17.04 | 17.23 | 1,868,887 | -0.14(-0.79%) |
Oct 17, 2005 | 17.61 | 17.61 | 17.13 | 17.36 | 1,778,573 | -0.32(-1.81%) |
Oct 14, 2005 | 17.33 | 17.72 | 17.24 | 17.68 | 2,684,870 | +0.36(+2.11%) |
Oct 13, 2005 | 16.99 | 17.36 | 16.87 | 17.32 | 2,636,995 | +0.24(+1.40%) |
Oct 12, 2005 | 17.24 | 17.55 | 17.05 | 17.08 | 2,161,750 | -0.17(-0.96%) |
Oct 11, 2005 | 17.39 | 17.49 | 17.20 | 17.24 | 2,225,409 | -0.01(-0.03%) |
Oct 10, 2005 | 17.02 | 17.30 | 17.00 | 17.25 | 1,907,468 | +0.23(+1.37%) |
Oct 07, 2005 | 16.93 | 17.20 | 16.86 | 17.02 | 1,621,795 | +0.09(+0.51%) |
Oct 06, 2005 | 17.06 | 17.23 | 16.81 | 16.93 | 1,953,940 | -0.12(-0.70%) |
Oct 05, 2005 | 16.95 | 17.35 | 16.82 | 17.05 | 1,912,027 | -0.02(-0.10%) |
Oct 04, 2005 | 17.31 | 17.43 | 16.96 | 17.07 | 1,667,040 | -0.21(-1.19%) |
Oct 03, 2005 | 17.20 | 17.40 | 17.10 | 17.27 | 2,152,105 | -0.05(-0.26%) |
Sep 30, 2005 | 16.84 | 17.34 | 16.71 | 17.32 | 2,396,567 | +0.48(+2.84%) |
Sep 29, 2005 | 16.80 | 16.91 | 16.46 | 16.84 | 2,094,585 | -0.01(-0.07%) |
Sep 28, 2005 | 17.36 | 17.44 | 16.84 | 16.85 | 2,723,802 | -0.46(-2.64%) |
Sep 27, 2005 | 17.44 | 17.56 | 17.21 | 17.31 | 2,141,232 | -0.13(-0.72%) |
Sep 26, 2005 | 17.28 | 17.48 | 17.04 | 17.43 | 3,850,711 | +0.48(+2.86%) |
Sep 23, 2005 | 17.37 | 17.95 | 16.87 | 16.95 | 6,768,294 | +0.37(+2.24%) |
Sep 22, 2005 | 16.58 | 16.72 | 16.07 | 16.58 | 3,280,593 | +0.15(+0.94%) |
Sep 21, 2005 | 16.68 | 16.68 | 16.07 | 16.42 | 3,415,275 | -0.29(-1.74%) |
Sep 20, 2005 | 17.27 | 17.31 | 16.60 | 16.71 | 2,732,395 | -0.58(-3.36%) |
Sep 19, 2005 | 17.36 | 17.36 | 17.12 | 17.30 | 1,710,180 | -0.18(-1.04%) |
Sep 16, 2005 | 17.28 | 17.59 | 17.27 | 17.48 | 2,826,216 | +0.29(+1.69%) |
Sep 15, 2005 | 17.19 | 17.24 | 17.02 | 17.19 | 2,192,615 | +0.07(+0.40%) |
Sep 14, 2005 | 17.57 | 17.58 | 17.11 | 17.12 | 2,156,314 | -0.42(-2.37%) |
Sep 13, 2005 | 17.68 | 17.68 | 17.53 | 17.53 | 2,133,516 | -0.36(-2.01%) |
Sep 12, 2005 | 17.97 | 18.05 | 17.82 | 17.89 | 1,442,394 | -0.14(-0.76%) |
Sep 09, 2005 | 17.85 | 18.08 | 17.77 | 18.03 | 1,855,910 | +0.19(+1.09%) |
Sep 08, 2005 | 17.85 | 17.91 | 17.68 | 17.84 | 1,205,649 | -0.07(-0.41%) |
Sep 07, 2005 | 17.59 | 18.04 | 17.55 | 17.91 | 3,022,978 | +0.43(+2.48%) |
Sep 06, 2005 | 17.11 | 17.53 | 17.02 | 17.48 | 3,340,919 | +0.44(+2.58%) |
Sep 02, 2005 | 17.01 | 17.15 | 16.77 | 17.04 | 3,965,401 | -0.11(-0.67%) |
Sep 01, 2005 | 17.91 | 17.91 | 16.91 | 17.15 | 4,413,640 | -0.76(-4.23%) |
Aug 31, 2005 | 17.48 | 17.93 | 17.45 | 17.91 | 3,538,032 | +0.46(+2.61%) |
Aug 30, 2005 | 17.89 | 17.89 | 17.34 | 17.45 | 3,013,684 | -0.51(-2.83%) |
Aug 29, 2005 | 17.87 | 18.07 | 17.77 | 17.96 | 1,919,744 | -0.05(-0.28%) |
Aug 26, 2005 | 18.01 | 18.07 | 17.68 | 18.01 | 2,717,313 | +0.05(+0.29%) |
Aug 25, 2005 | 17.63 | 18.10 | 17.19 | 17.96 | 4,915,014 | +0.33(+1.88%) |
Aug 24, 2005 | 18.42 | 18.42 | 17.49 | 17.63 | 4,646,703 | -0.86(-4.63%) |
Aug 23, 2005 | 18.35 | 18.60 | 18.32 | 18.49 | 1,687,908 | +0.09(+0.50%) |
Aug 22, 2005 | 18.49 | 18.56 | 18.26 | 18.40 | 2,044,079 | -0.09(-0.49%) |
Aug 19, 2005 | 18.59 | 18.67 | 18.44 | 18.49 | 1,784,711 | +0.00(+0.00%) |
Aug 18, 2005 | 18.44 | 18.54 | 18.26 | 18.49 | 2,320,633 | +0.07(+0.37%) |
Aug 17, 2005 | 18.36 | 18.58 | 18.35 | 18.42 | 2,225,409 | +0.03(+0.19%) |
Aug 16, 2005 | 19.22 | 19.23 | 18.36 | 18.38 | 3,505,063 | -0.81(-4.22%) |
Aug 15, 2005 | 19.16 | 19.31 | 19.10 | 19.19 | 1,692,819 | +0.09(+0.45%) |
Aug 12, 2005 | 19.12 | 19.16 | 18.93 | 19.11 | 1,732,802 | -0.15(-0.80%) |
Aug 11, 2005 | 19.02 | 19.27 | 18.97 | 19.26 | 1,808,385 | +0.31(+1.65%) |
Aug 10, 2005 | 18.94 | 19.13 | 18.87 | 18.95 | 1,629,686 | +0.13(+0.67%) |
Aug 09, 2005 | 18.75 | 18.83 | 18.68 | 18.82 | 2,491,967 | +0.15(+0.79%) |
Aug 08, 2005 | 18.87 | 18.98 | 18.65 | 18.68 | 2,462,505 | -0.19(-1.03%) |
Aug 05, 2005 | 19.49 | 19.50 | 18.78 | 18.87 | 2,337,117 | -0.78(-3.98%) |
Aug 04, 2005 | 19.59 | 19.73 | 19.45 | 19.65 | 1,443,797 | +0.06(+0.32%) |
Aug 03, 2005 | 19.72 | 19.72 | 19.52 | 19.59 | 915,065 | -0.19(-0.95%) |
Aug 02, 2005 | 19.85 | 19.95 | 19.60 | 19.78 | 2,209,275 | -0.07(-0.37%) |
Aug 01, 2005 | 19.78 | 19.94 | 19.73 | 19.85 | 1,275,620 | +0.06(+0.32%) |
Jul 29, 2005 | 19.68 | 19.87 | 19.53 | 19.79 | 1,671,599 | +0.11(+0.55%) |
Jul 28, 2005 | 19.46 | 19.71 | 19.39 | 19.68 | 1,745,253 | +0.19(+1.00%) |
Jul 27, 2005 | 19.79 | 19.79 | 19.35 | 19.48 | 1,939,385 | -0.30(-1.53%) |
Jul 26, 2005 | 19.57 | 19.83 | 19.52 | 19.79 | 1,366,460 | +0.21(+1.08%) |
Jul 25, 2005 | 19.67 | 19.75 | 19.47 | 19.58 | 1,914,483 | -0.08(-0.41%) |
Jul 22, 2005 | 19.41 | 19.67 | 19.37 | 19.66 | 1,250,367 | +0.23(+1.20%) |
Jul 21, 2005 | 19.47 | 19.56 | 19.22 | 19.42 | 1,650,204 | -0.07(-0.35%) |
Jul 20, 2005 | 19.29 | 19.50 | 19.23 | 19.49 | 1,479,221 | +0.11(+0.56%) |
Jul 19, 2005 | 19.39 | 19.46 | 19.17 | 19.38 | 1,565,327 | +0.07(+0.35%) |
Jul 18, 2005 | 19.41 | 19.42 | 19.20 | 19.31 | 1,838,549 | -0.13(-0.67%) |
Jul 15, 2005 | 19.21 | 19.56 | 19.14 | 19.44 | 2,793,598 | +0.23(+1.22%) |
Jul 14, 2005 | 19.25 | 19.39 | 19.14 | 19.21 | 2,083,887 | -0.02(-0.12%) |
Jul 13, 2005 | 19.25 | 19.36 | 19.10 | 19.23 | 3,338,464 | -0.01(-0.03%) |
Jul 12, 2005 | 19.34 | 19.35 | 19.01 | 19.24 | 5,454,970 | +0.71(+3.85%) |
Jul 11, 2005 | 18.24 | 18.53 | 18.15 | 18.53 | 2,563,516 | +0.23(+1.28%) |
Jul 08, 2005 | 18.13 | 18.30 | 18.01 | 18.29 | 1,885,196 | +0.17(+0.91%) |
Jul 07, 2005 | 17.92 | 18.13 | 17.85 | 18.13 | 2,566,673 | +0.02(+0.09%) |
Jul 06, 2005 | 18.45 | 18.47 | 18.10 | 18.11 | 3,435,793 | -0.60(-3.23%) |
Jul 05, 2005 | 18.71 | 18.85 | 18.68 | 18.71 | 1,479,923 | -0.12(-0.64%) |
Jul 01, 2005 | 18.82 | 18.85 | 18.68 | 18.83 | 1,322,969 | +0.03(+0.15%) |
Jun 30, 2005 | 18.82 | 18.96 | 18.75 | 18.81 | 2,593,504 | -0.00(-0.00%) |
Jun 29, 2005 | 18.62 | 18.81 | 18.58 | 18.81 | 2,609,112 | +0.18(+0.98%) |
Jun 28, 2005 | 18.81 | 18.81 | 18.58 | 18.62 | 2,223,830 | -0.09(-0.46%) |
Jun 27, 2005 | 18.64 | 18.87 | 18.48 | 18.71 | 1,933,422 | +0.06(+0.34%) |
Jun 24, 2005 | 18.78 | 18.88 | 18.61 | 18.65 | 2,593,680 | -0.13(-0.70%) |
Jun 23, 2005 | 18.90 | 19.02 | 18.74 | 18.78 | 2,202,786 | -0.13(-0.66%) |
Jun 22, 2005 | 18.90 | 18.98 | 18.78 | 18.90 | 3,676,572 | +0.11(+0.61%) |
Jun 21, 2005 | 18.93 | 18.93 | 18.53 | 18.79 | 5,053,730 | -0.23(-1.23%) |
Jun 20, 2005 | 18.82 | 19.21 | 18.82 | 19.02 | 3,641,674 | +0.21(+1.09%) |
Jun 17, 2005 | 18.91 | 19.05 | 18.79 | 18.82 | 3,507,693 | -0.09(-0.45%) |
Jun 16, 2005 | 18.84 | 18.97 | 18.77 | 18.90 | 2,011,636 | +0.06(+0.33%) |
Jun 15, 2005 | 18.89 | 18.94 | 18.79 | 18.84 | 2,569,479 | -0.04(-0.21%) |
Jun 14, 2005 | 18.85 | 18.99 | 18.77 | 18.88 | 2,196,999 | -0.02(-0.12%) |
Jun 13, 2005 | 19.04 | 19.09 | 18.80 | 18.90 | 1,732,627 | -0.17(-0.87%) |
Jun 10, 2005 | 18.85 | 19.09 | 18.82 | 19.07 | 1,784,536 | +0.19(+1.00%) |
Jun 09, 2005 | 18.76 | 18.98 | 18.66 | 18.88 | 2,549,662 | +0.17(+0.91%) |
Jun 08, 2005 | 18.68 | 18.75 | 18.60 | 18.71 | 1,979,719 | +0.05(+0.24%) |
Jun 07, 2005 | 18.64 | 18.74 | 18.62 | 18.66 | 1,867,835 | -0.04(-0.21%) |
Jun 06, 2005 | 18.46 | 18.70 | 18.33 | 18.70 | 3,236,049 | -0.06(-0.33%) |
Jun 03, 2005 | 18.73 | 18.78 | 18.71 | 18.77 | 2,235,054 | -0.02(-0.12%) |
Jun 02, 2005 | 18.68 | 18.79 | 18.64 | 18.79 | 1,779,625 | +0.03(+0.18%) |
Jun 01, 2005 | 18.65 | 18.78 | 18.56 | 18.75 | 3,052,966 | +0.23(+1.26%) |
May 31, 2005 | 18.72 | 18.72 | 18.52 | 18.52 | 1,738,239 | -0.18(-0.98%) |
May 27, 2005 | 18.63 | 18.71 | 18.54 | 18.70 | 1,292,280 | +0.03(+0.15%) |
May 26, 2005 | 18.59 | 18.88 | 18.57 | 18.68 | 2,141,408 | +0.19(+1.05%) |
May 25, 2005 | 18.57 | 18.62 | 18.35 | 18.48 | 1,633,895 | -0.09(-0.46%) |
May 24, 2005 | 18.70 | 18.70 | 18.41 | 18.57 | 1,791,726 | +0.01(+0.06%) |
May 23, 2005 | 18.24 | 18.62 | 18.24 | 18.56 | 2,515,466 | +0.33(+1.82%) |
May 20, 2005 | 18.09 | 18.24 | 17.92 | 18.22 | 2,795,352 | +0.22(+1.24%) |
May 19, 2005 | 18.00 | 18.18 | 17.87 | 18.00 | 3,272,876 | +0.11(+0.64%) |
May 18, 2005 | 17.40 | 17.97 | 17.40 | 17.89 | 2,774,483 | +0.59(+3.43%) |
May 17, 2005 | 17.25 | 17.36 | 17.11 | 17.30 | 2,210,678 | +0.03(+0.17%) |
May 16, 2005 | 17.12 | 17.32 | 17.02 | 17.27 | 1,895,543 | +0.14(+0.83%) |
May 13, 2005 | 17.51 | 17.51 | 17.04 | 17.12 | 2,589,821 | -0.40(-2.31%) |
May 12, 2005 | 17.82 | 17.87 | 17.48 | 17.53 | 2,958,619 | -0.33(-1.82%) |
May 11, 2005 | 17.72 | 17.89 | 17.72 | 17.85 | 2,586,665 | +0.09(+0.51%) |
May 10, 2005 | 17.28 | 17.85 | 17.26 | 17.76 | 2,607,534 | +0.39(+2.23%) |
May 09, 2005 | 17.50 | 17.51 | 17.30 | 17.38 | 1,962,884 | -0.19(-1.07%) |
May 06, 2005 | 17.84 | 17.84 | 17.50 | 17.56 | 2,526,689 | -0.28(-1.57%) |
May 05, 2005 | 17.68 | 17.89 | 17.52 | 17.84 | 3,116,098 | +0.38(+2.16%) |
May 04, 2005 | 17.21 | 17.49 | 17.19 | 17.47 | 1,745,604 | +0.26(+1.52%) |
May 03, 2005 | 17.14 | 17.34 | 17.06 | 17.20 | 2,104,756 | +0.05(+0.30%) |
May 02, 2005 | 17.20 | 17.20 | 17.03 | 17.15 | 1,950,257 | +0.05(+0.27%) |
Apr 29, 2005 | 17.04 | 17.18 | 16.87 | 17.11 | 2,088,447 | +0.11(+0.64%) |
Apr 28, 2005 | 17.12 | 17.28 | 16.96 | 17.00 | 2,913,374 | -0.25(-1.42%) |
Apr 27, 2005 | 17.30 | 17.42 | 17.07 | 17.24 | 1,993,924 | +0.00(+0.00%) |
Apr 26, 2005 | 17.50 | 17.61 | 17.23 | 17.24 | 2,634,891 | -0.26(-1.47%) |
Apr 25, 2005 | 17.19 | 17.52 | 16.97 | 17.50 | 2,950,201 | +0.14(+0.82%) |
Apr 22, 2005 | 17.43 | 17.53 | 17.30 | 17.36 | 1,877,129 | -0.06(-0.36%) |
Apr 21, 2005 | 17.32 | 17.56 | 17.21 | 17.42 | 1,762,965 | +0.18(+1.06%) |
Apr 20, 2005 | 17.64 | 17.68 | 17.20 | 17.24 | 1,974,107 | -0.33(-1.88%) |
Apr 19, 2005 | 17.54 | 17.68 | 17.47 | 17.57 | 2,370,613 | +0.09(+0.49%) |
Apr 18, 2005 | 17.40 | 17.55 | 17.18 | 17.48 | 2,299,764 | +0.08(+0.46%) |
Apr 15, 2005 | 17.53 | 17.69 | 17.32 | 17.40 | 2,861,290 | -0.18(-1.04%) |
Apr 14, 2005 | 17.82 | 17.82 | 17.59 | 17.59 | 2,269,426 | -0.25(-1.38%) |
Apr 13, 2005 | 17.92 | 18.09 | 17.78 | 17.83 | 3,018,945 | +0.01(+0.03%) |
Apr 12, 2005 | 17.82 | 17.93 | 17.64 | 17.83 | 2,473,553 | -0.09(-0.48%) |
Apr 11, 2005 | 17.69 | 17.97 | 17.69 | 17.91 | 3,004,740 | +0.34(+1.95%) |
Apr 08, 2005 | 17.62 | 17.70 | 17.48 | 17.57 | 1,804,703 | -0.11(-0.61%) |
Apr 07, 2005 | 17.69 | 17.73 | 17.53 | 17.68 | 2,473,202 | -0.01(-0.03%) |
Apr 06, 2005 | 17.69 | 17.77 | 17.64 | 17.68 | 1,604,609 | -0.01(-0.03%) |
Apr 05, 2005 | 17.64 | 17.82 | 17.61 | 17.69 | 2,522,130 | +0.02(+0.10%) |
Apr 04, 2005 | 18.10 | 18.10 | 17.56 | 17.67 | 2,746,950 | -0.03(-0.19%) |
Apr 01, 2005 | 17.56 | 17.84 | 17.56 | 17.71 | 4,229,855 | +0.21(+1.21%) |
Mar 31, 2005 | 17.47 | 17.62 | 17.35 | 17.49 | 3,545,397 | -0.05(-0.26%) |
Mar 30, 2005 | 17.19 | 17.81 | 17.16 | 17.54 | 4,252,477 | +0.20(+1.15%) |
Mar 29, 2005 | 16.96 | 17.43 | 16.88 | 17.34 | 3,756,364 | +0.23(+1.37%) |
Mar 28, 2005 | 17.06 | 17.24 | 16.83 | 17.11 | 4,726,144 | +0.00(+0.00%) |
Mar 24, 2005 | 16.70 | 17.32 | 16.70 | 17.11 | 13,243,200 | +1.50(+9.61%) |
Mar 23, 2005 | 15.74 | 15.80 | 15.45 | 15.61 | 2,285,910 | -0.10(-0.65%) |
Mar 22, 2005 | 15.65 | 16.08 | 15.65 | 15.71 | 2,756,070 | +0.02(+0.15%) |
Mar 21, 2005 | 15.51 | 15.77 | 15.44 | 15.69 | 2,286,436 | +0.27(+1.74%) |
Mar 18, 2005 | 15.25 | 15.48 | 15.20 | 15.42 | 3,664,822 | +0.21(+1.35%) |
Mar 17, 2005 | 15.07 | 15.25 | 15.01 | 15.21 | 2,462,856 | +0.25(+1.64%) |
Mar 16, 2005 | 15.42 | 15.42 | 14.70 | 14.97 | 3,848,081 | -0.50(-3.21%) |
Mar 15, 2005 | 15.68 | 15.75 | 15.46 | 15.46 | 2,346,763 | -0.17(-1.06%) |
Mar 14, 2005 | 15.78 | 15.88 | 15.59 | 15.63 | 2,272,407 | -0.08(-0.51%) |
Mar 11, 2005 | 15.68 | 15.77 | 15.52 | 15.71 | 1,623,373 | +0.03(+0.22%) |
Mar 10, 2005 | 15.81 | 15.81 | 15.49 | 15.68 | 1,603,206 | -0.14(-0.87%) |
Mar 09, 2005 | 16.31 | 16.31 | 15.64 | 15.81 | 2,007,076 | -0.50(-3.04%) |
Mar 08, 2005 | 16.43 | 16.49 | 16.25 | 16.31 | 1,143,393 | -0.18(-1.11%) |
Mar 07, 2005 | 16.46 | 16.62 | 16.39 | 16.49 | 1,121,998 | +0.16(+0.98%) |
Mar 04, 2005 | 16.14 | 16.45 | 15.85 | 16.33 | 1,718,422 | +0.30(+1.89%) |
Mar 03, 2005 | 15.94 | 16.07 | 15.77 | 16.03 | 1,566,905 | +0.11(+0.68%) |
Mar 02, 2005 | 15.71 | 15.97 | 15.54 | 15.92 | 2,137,900 | +0.22(+1.42%) |
Mar 01, 2005 | 15.37 | 15.81 | 15.36 | 15.70 | 2,285,910 | +0.42(+2.72%) |
Feb 28, 2005 | 15.60 | 15.78 | 15.24 | 15.28 | 2,809,381 | -0.39(-2.51%) |
Feb 25, 2005 | 15.57 | 15.68 | 15.41 | 15.68 | 1,726,664 | +0.14(+0.92%) |
Feb 24, 2005 | 15.42 | 15.62 | 15.36 | 15.53 | 1,625,828 | +0.11(+0.70%) |
Feb 23, 2005 | 15.51 | 15.53 | 15.40 | 15.42 | 1,436,783 | +0.03(+0.22%) |
Feb 22, 2005 | 15.48 | 15.69 | 15.33 | 15.39 | 1,699,482 | -0.09(-0.55%) |
Feb 18, 2005 | 15.81 | 15.81 | 15.44 | 15.48 | 2,478,463 | -0.34(-2.13%) |
Feb 17, 2005 | 15.88 | 15.90 | 15.67 | 15.81 | 1,855,208 | -0.09(-0.57%) |
Feb 16, 2005 | 16.35 | 16.35 | 15.88 | 15.90 | 1,971,828 | -0.46(-2.82%) |
Feb 15, 2005 | 16.33 | 16.39 | 16.15 | 16.37 | 1,561,293 | +0.04(+0.24%) |
Feb 14, 2005 | 16.34 | 16.49 | 16.30 | 16.33 | 989,246 | -0.08(-0.49%) |
Feb 11, 2005 | 16.26 | 16.45 | 16.02 | 16.41 | 1,655,115 | +0.15(+0.91%) |
Feb 10, 2005 | 16.05 | 16.31 | 15.97 | 16.26 | 1,752,619 | +0.22(+1.35%) |
Feb 09, 2005 | 16.19 | 16.38 | 16.01 | 16.04 | 1,557,610 | -0.19(-1.16%) |
Feb 08, 2005 | 16.15 | 16.24 | 16.06 | 16.23 | 2,031,803 | +0.08(+0.49%) |
Feb 07, 2005 | 16.02 | 16.25 | 15.90 | 16.15 | 2,531,424 | +0.07(+0.46%) |
Feb 04, 2005 | 16.28 | 16.29 | 15.99 | 16.07 | 3,932,257 | -0.60(-3.59%) |
Feb 03, 2005 | 16.59 | 16.69 | 16.41 | 16.67 | 1,913,430 | +0.00(+0.00%) |
Feb 02, 2005 | 16.79 | 16.79 | 16.50 | 16.67 | 2,011,811 | -0.06(-0.37%) |
Feb 01, 2005 | 16.85 | 16.86 | 16.65 | 16.74 | 2,067,403 | -0.12(-0.71%) |
Jan 31, 2005 | 16.82 | 16.90 | 16.75 | 16.86 | 2,739,760 | +0.27(+1.65%) |
Jan 28, 2005 | 16.54 | 16.79 | 16.38 | 16.58 | 3,219,565 | +0.01(+0.07%) |
Jan 27, 2005 | 16.33 | 16.59 | 16.28 | 16.57 | 2,316,599 | +0.23(+1.43%) |
Jan 26, 2005 | 16.11 | 16.43 | 16.11 | 16.34 | 2,000,939 | +0.24(+1.49%) |
Jan 25, 2005 | 15.85 | 16.17 | 15.80 | 16.10 | 2,437,603 | +0.27(+1.73%) |
Jan 24, 2005 | 15.81 | 15.92 | 15.74 | 15.82 | 2,279,071 | +0.02(+0.11%) |
Jan 21, 2005 | 16.06 | 16.17 | 15.77 | 15.81 | 2,337,117 | -0.22(-1.35%) |
Jan 20, 2005 | 16.43 | 16.43 | 16.02 | 16.02 | 3,445,613 | -0.51(-3.10%) |
Jan 19, 2005 | 16.78 | 16.79 | 16.52 | 16.54 | 3,278,839 | -0.24(-1.43%) |
Jan 18, 2005 | 16.46 | 16.78 | 16.39 | 16.78 | 3,869,826 | +0.39(+2.37%) |
Jan 14, 2005 | 16.48 | 16.56 | 16.39 | 16.39 | 3,473,321 | -0.12(-0.73%) |
Jan 13, 2005 | 16.49 | 16.73 | 16.46 | 16.51 | 3,893,150 | +0.03(+0.17%) |
Jan 12, 2005 | 16.09 | 16.49 | 16.09 | 16.48 | 3,648,864 | +0.39(+2.45%) |
Jan 11, 2005 | 15.97 | 16.14 | 15.85 | 16.09 | 2,117,382 | -0.02(-0.11%) |
Jan 10, 2005 | 16.22 | 16.27 | 15.92 | 16.10 | 2,863,394 | -0.07(-0.46%) |
Jan 07, 2005 | 16.54 | 16.82 | 16.15 | 16.18 | 9,993,296 | +0.57(+3.65%) |
Jan 06, 2005 | 15.00 | 15.70 | 15.00 | 15.61 | 2,625,421 | +0.57(+3.79%) |
Jan 05, 2005 | 15.44 | 15.44 | 14.92 | 15.04 | 3,322,330 | -0.44(-2.87%) |
Jan 04, 2005 | 15.62 | 15.65 | 15.36 | 15.48 | 1,472,207 | -0.04(-0.26%) |