Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,872 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.29 | 1,855,651 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.31 | 1,867,440 | +0.18(+1.04%) |
Dec 27, 2005 | 17.31 | 17.49 | 17.11 | 17.14 | 2,677,959 | -0.18(-1.03%) |
Dec 23, 2005 | 17.07 | 17.56 | 17.06 | 17.31 | 2,682,325 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,952 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,859 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,497 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.87 | 3,644,644 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,512 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,678 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,397,064 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.96 | 2,973,699 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,749 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,085,198 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,841 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,955 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,983,028 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.08 | 4,092,911 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,593 | -0.17(-1.03%) |
Dec 01, 2005 | 16.21 | 16.67 | 16.18 | 16.59 | 7,160,921 | +0.40(+2.46%) |
Nov 30, 2005 | 16.51 | 16.72 | 16.17 | 16.19 | 4,671,438 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,149 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,445 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,642 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,185 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,252 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,706 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.63 | 16.84 | 3,774,612 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,985 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,681 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,682 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,274 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,634 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,800 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,878 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,806 | -0.01(-0.08%) |
Nov 07, 2005 | 16.63 | 16.74 | 16.34 | 16.34 | 4,529,244 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.63 | 3,383,252 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,501 | -0.04(-0.25%) |
Nov 02, 2005 | 16.85 | 16.92 | 16.67 | 16.81 | 2,337,101 | -0.02(-0.12%) |
Nov 01, 2005 | 16.90 | 16.95 | 16.57 | 16.83 | 4,973,290 | +0.08(+0.49%) |
Oct 31, 2005 | 16.66 | 16.81 | 16.52 | 16.74 | 6,378,491 | +0.05(+0.29%) |
Oct 28, 2005 | 15.80 | 17.14 | 15.80 | 16.70 | 5,945,797 | +0.72(+4.52%) |
Oct 27, 2005 | 16.25 | 16.39 | 15.97 | 15.97 | 2,666,170 | -0.25(-1.52%) |
Oct 26, 2005 | 16.53 | 16.69 | 16.22 | 16.22 | 3,666,912 | -0.25(-1.54%) |
Oct 25, 2005 | 16.49 | 16.61 | 16.26 | 16.48 | 2,361,116 | -0.10(-0.58%) |
Oct 24, 2005 | 16.35 | 16.57 | 16.32 | 16.57 | 3,091,733 | +0.23(+1.43%) |
Oct 21, 2005 | 16.87 | 16.87 | 16.11 | 16.34 | 4,153,893 | +0.02(+0.13%) |
Oct 20, 2005 | 16.81 | 16.85 | 16.22 | 16.32 | 4,633,015 | -0.54(-3.18%) |
Oct 19, 2005 | 16.78 | 16.90 | 16.59 | 16.85 | 4,592,263 | +0.08(+0.45%) |
Oct 18, 2005 | 16.92 | 17.07 | 16.74 | 16.78 | 5,808,697 | +0.00(+0.00%) |
Oct 17, 2005 | 16.80 | 16.84 | 16.66 | 16.78 | 4,746,101 | +0.02(+0.12%) |
Oct 14, 2005 | 16.49 | 16.80 | 16.38 | 16.76 | 3,559,211 | +0.38(+2.31%) |
Oct 13, 2005 | 16.37 | 16.44 | 16.20 | 16.38 | 4,460,112 | +0.03(+0.17%) |
Oct 12, 2005 | 16.46 | 16.58 | 16.30 | 16.35 | 3,761,514 | -0.14(-0.87%) |
Oct 11, 2005 | 16.51 | 16.60 | 16.37 | 16.50 | 4,685,555 | +0.09(+0.54%) |
Oct 10, 2005 | 16.83 | 16.84 | 16.40 | 16.41 | 3,841,270 | -0.43(-2.53%) |
Oct 07, 2005 | 16.70 | 16.94 | 16.70 | 16.83 | 5,379,642 | +0.15(+0.91%) |
Oct 06, 2005 | 16.93 | 16.97 | 16.62 | 16.68 | 6,647,306 | -0.08(-0.45%) |
Oct 05, 2005 | 17.11 | 17.18 | 16.74 | 16.76 | 3,810,707 | -0.42(-2.44%) |
Oct 04, 2005 | 17.04 | 17.41 | 17.02 | 17.18 | 6,431,905 | +0.17(+1.01%) |
Oct 03, 2005 | 16.94 | 17.06 | 16.70 | 17.01 | 4,589,062 | +0.06(+0.37%) |
Sep 30, 2005 | 16.72 | 17.01 | 16.64 | 16.94 | 4,741,589 | +0.32(+1.90%) |
Sep 29, 2005 | 16.48 | 16.70 | 16.41 | 16.63 | 4,226,518 | +0.21(+1.26%) |
Sep 28, 2005 | 16.23 | 16.49 | 16.25 | 16.42 | 4,866,172 | +0.20(+1.23%) |
Sep 27, 2005 | 16.10 | 16.37 | 16.08 | 16.22 | 6,930,238 | +0.62(+3.96%) |
Sep 26, 2005 | 15.65 | 15.84 | 15.51 | 15.60 | 3,810,707 | -0.05(-0.31%) |
Sep 23, 2005 | 15.73 | 15.86 | 15.38 | 15.65 | 4,885,238 | +0.22(+1.42%) |
Sep 22, 2005 | 15.17 | 15.44 | 15.13 | 15.43 | 3,552,953 | +0.19(+1.26%) |
Sep 21, 2005 | 15.09 | 15.35 | 14.84 | 15.24 | 4,509,305 | -0.14(-0.94%) |
Sep 20, 2005 | 15.63 | 15.69 | 15.34 | 15.38 | 3,260,706 | -0.19(-1.19%) |
Sep 19, 2005 | 15.90 | 15.89 | 15.47 | 15.57 | 5,322,153 | -0.33(-2.07%) |
Sep 16, 2005 | 16.06 | 16.22 | 15.87 | 15.90 | 7,715,579 | -0.01(-0.09%) |
Sep 15, 2005 | 15.78 | 16.02 | 15.75 | 15.91 | 2,344,233 | +0.21(+1.31%) |
Sep 14, 2005 | 15.85 | 15.97 | 15.62 | 15.71 | 3,800,955 | -0.05(-0.31%) |
Sep 13, 2005 | 15.85 | 15.97 | 15.76 | 15.76 | 3,419,637 | -0.33(-2.05%) |
Sep 12, 2005 | 15.63 | 16.15 | 15.63 | 16.08 | 4,749,885 | +0.14(+0.91%) |
Sep 09, 2005 | 16.00 | 16.12 | 15.93 | 15.94 | 3,080,381 | +0.01(+0.09%) |
Sep 08, 2005 | 15.95 | 16.08 | 15.84 | 15.93 | 3,361,566 | -0.01(-0.09%) |
Sep 07, 2005 | 16.33 | 16.39 | 15.82 | 15.94 | 6,422,008 | -0.38(-2.36%) |
Sep 06, 2005 | 16.44 | 16.61 | 16.28 | 16.33 | 4,416,450 | +0.03(+0.21%) |
Sep 02, 2005 | 16.37 | 16.63 | 16.26 | 16.29 | 5,383,280 | +0.16(+0.98%) |
Sep 01, 2005 | 15.52 | 16.29 | 15.50 | 16.13 | 8,264,561 | +0.67(+4.31%) |
Aug 31, 2005 | 15.35 | 15.49 | 15.22 | 15.47 | 5,876,811 | +0.12(+0.76%) |
Aug 30, 2005 | 15.34 | 15.45 | 15.26 | 15.35 | 3,342,064 | -0.07(-0.45%) |
Aug 29, 2005 | 15.45 | 15.51 | 15.32 | 15.42 | 3,245,424 | -0.02(-0.13%) |
Aug 26, 2005 | 15.43 | 15.61 | 15.40 | 15.44 | 4,420,088 | +0.02(+0.13%) |
Aug 25, 2005 | 15.25 | 15.55 | 15.22 | 15.42 | 5,474,535 | +0.25(+1.63%) |
Aug 24, 2005 | 15.39 | 15.41 | 15.10 | 15.17 | 5,186,363 | -0.16(-1.08%) |
Aug 23, 2005 | 15.39 | 15.66 | 15.33 | 15.34 | 9,580,254 | +0.29(+1.92%) |
Aug 22, 2005 | 15.11 | 15.38 | 14.82 | 15.05 | 5,573,939 | +0.62(+4.29%) |
Aug 19, 2005 | 14.38 | 14.46 | 14.22 | 14.43 | 3,098,573 | +0.05(+0.33%) |
Aug 18, 2005 | 14.19 | 14.42 | 14.16 | 14.38 | 2,222,706 | +0.10(+0.72%) |
Aug 17, 2005 | 14.17 | 14.35 | 14.13 | 14.28 | 2,005,267 | +0.08(+0.58%) |
Aug 16, 2005 | 14.44 | 14.50 | 14.19 | 14.20 | 1,524,544 | -0.24(-1.67%) |
Aug 15, 2005 | 14.43 | 14.51 | 14.36 | 14.44 | 2,077,310 | -0.01(-0.09%) |
Aug 12, 2005 | 14.44 | 14.55 | 14.40 | 14.45 | 1,719,570 | -0.05(-0.38%) |
Aug 11, 2005 | 14.50 | 14.59 | 14.39 | 14.50 | 2,787,115 | +0.03(+0.24%) |
Aug 10, 2005 | 14.24 | 14.61 | 14.18 | 14.47 | 5,108,644 | +0.34(+2.43%) |
Aug 09, 2005 | 14.21 | 14.27 | 13.57 | 14.13 | 5,265,683 | -0.08(-0.58%) |
Aug 08, 2005 | 14.28 | 14.36 | 14.15 | 14.21 | 2,858,285 | -0.07(-0.48%) |
Aug 05, 2005 | 14.57 | 14.63 | 14.28 | 14.28 | 4,648,151 | -0.36(-2.44%) |
Aug 04, 2005 | 14.91 | 15.01 | 14.61 | 14.63 | 4,060,601 | -0.32(-2.11%) |
Aug 03, 2005 | 15.00 | 15.12 | 14.90 | 14.95 | 4,116,780 | -0.12(-0.78%) |
Aug 02, 2005 | 14.91 | 15.08 | 14.91 | 15.07 | 5,424,177 | +0.19(+1.25%) |
Aug 01, 2005 | 15.67 | 15.67 | 14.81 | 14.88 | 6,617,179 | -0.88(-5.58%) |
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,145,348 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,574,071 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,908 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,889 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.18 | 15.03 | 15.12 | 3,595,306 | +0.01(+0.05%) |
Jul 22, 2005 | 14.94 | 15.18 | 14.90 | 15.11 | 3,807,214 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,117 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,804,157 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,431 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,443 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,233 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.74 | 14.43 | 14.66 | 2,910,679 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,808 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,935 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,999 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,240 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,688 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.39 | 14.40 | 3,776,650 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,265 | -0.17(-1.16%) |
Jul 01, 2005 | 14.79 | 14.81 | 14.57 | 14.76 | 2,111,367 | +0.07(+0.47%) |
Jun 30, 2005 | 14.66 | 14.94 | 14.59 | 14.69 | 2,663,696 | +0.33(+2.30%) |
Jun 29, 2005 | 14.61 | 14.68 | 14.31 | 14.36 | 2,364,026 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,568 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.63 | 14.31 | 14.43 | 1,954,037 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,785 | +0.10(+0.71%) |
Jun 23, 2005 | 14.96 | 14.96 | 14.50 | 14.50 | 2,356,604 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,940 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,663 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,230 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,917 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,817 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,526,056 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,624 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,902 | +0.38(+2.74%) |
Jun 10, 2005 | 14.50 | 14.50 | 13.98 | 14.04 | 3,387,327 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,083,014 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.50 | 14.22 | 14.43 | 5,392,304 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,606 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.84 | 5,454,013 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,932 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,766 | +0.23(+1.64%) |
Jun 01, 2005 | 13.67 | 13.81 | 13.64 | 13.81 | 3,154,316 | +0.17(+1.26%) |
May 31, 2005 | 13.72 | 13.74 | 13.60 | 13.64 | 4,124,930 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,525 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,473 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,236 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,397 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,948 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,922,046 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,078,212 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,799 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,997 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.27 | 13.42 | 5,102,240 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,639 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,588 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.27 | 13.10 | 13.14 | 7,315,195 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.16 | 13.25 | 4,155,931 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,548 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,679,020 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,670,025 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.05 | 12.89 | 12.92 | 10,467,183 | -0.16(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,888 | +0.29(+2.25%) |
May 02, 2005 | 12.39 | 12.83 | 12.37 | 12.80 | 15,340,195 | +0.44(+3.56%) |
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,452,750 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,477 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,717 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,934 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,299,026 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,454 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.95 | 6,631,588 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,761 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,798,101 | +0.19(+1.34%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,085,414 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,157,269 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.74 | 14.90 | 3,841,416 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,283 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,385 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.63 | 14.65 | 5,943,032 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,538 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,082,198 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.39 | 14.65 | 19,509,952 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,231,058 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,367 | -0.24(-1.40%) |
Apr 01, 2005 | 16.98 | 17.38 | 16.94 | 17.16 | 6,314,162 | +0.27(+1.59%) |
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,735 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.96 | 16.70 | 16.73 | 3,835,885 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,281,270 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,877 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,478 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,284,326 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,239,166 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,322 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,533 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,944 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,999 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,700,095 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.09 | 16.89 | 16.97 | 3,691,217 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,204 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,833 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,864 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.09 | 4,790,636 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.20 | 17.21 | 3,932,670 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.09 | 17.40 | 6,369,177 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.07 | 16.63 | 17.05 | 4,105,719 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.74 | 2,372,613 | -0.01(-0.08%) |
Mar 01, 2005 | 16.52 | 16.81 | 16.52 | 16.76 | 3,410,323 | +0.20(+1.20%) |
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,346 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,358 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.72 | 16.02 | 7,944,807 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,802,059 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,662,137 | +0.06(+0.36%) |
Feb 18, 2005 | 17.09 | 17.16 | 17.04 | 17.05 | 3,373,064 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.96 | 17.03 | 3,192,738 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.74 | 17.14 | 5,373,529 | +0.37(+2.21%) |
Feb 15, 2005 | 16.85 | 16.86 | 16.68 | 16.77 | 3,679,283 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,504 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,832 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,368 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,934 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.30 | 2,889,722 | -0.16(-1.00%) |
Feb 07, 2005 | 16.52 | 16.55 | 16.30 | 16.47 | 2,807,782 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,810 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.52 | 3,369,862 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,614 | -0.02(-0.12%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,800 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,685,001 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.84 | 5,358,538 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,671 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,932 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,650 | -0.13(-0.83%) |
Jan 24, 2005 | 15.73 | 15.82 | 15.58 | 15.69 | 4,158,841 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,221 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.19 | 15.95 | 16.03 | 4,270,035 | +0.01(+0.09%) |
Jan 19, 2005 | 15.97 | 16.24 | 15.94 | 16.02 | 5,719,044 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,639 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,405 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,248 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,552 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,646 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,901 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.94 | 15.01 | 4,106,592 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,314 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,301 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,584 | -0.16(-1.09%) |