Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.86 | 15.86 | 15.67 | 15.67 | 1,245,939 | -0.19(-1.20%) |
Dec 29, 2005 | 16.09 | 16.09 | 15.86 | 15.86 | 874,796 | -0.07(-0.46%) |
Dec 28, 2005 | 15.84 | 15.97 | 15.79 | 15.93 | 1,347,849 | +0.07(+0.47%) |
Dec 27, 2005 | 16.21 | 16.22 | 15.86 | 15.86 | 1,684,460 | -0.31(-1.89%) |
Dec 23, 2005 | 16.13 | 16.18 | 16.05 | 16.17 | 1,325,670 | +0.10(+0.62%) |
Dec 22, 2005 | 16.12 | 16.15 | 16.02 | 16.07 | 1,260,537 | +0.01(+0.06%) |
Dec 21, 2005 | 15.97 | 16.08 | 15.93 | 16.06 | 1,911,581 | +0.19(+1.18%) |
Dec 20, 2005 | 16.00 | 16.06 | 15.85 | 15.87 | 2,075,816 | -0.04(-0.25%) |
Dec 19, 2005 | 16.04 | 16.18 | 15.90 | 15.91 | 2,520,794 | -0.13(-0.79%) |
Dec 16, 2005 | 15.97 | 16.11 | 16.01 | 16.04 | 2,998,058 | +0.07(+0.44%) |
Dec 15, 2005 | 16.06 | 16.12 | 15.91 | 15.97 | 2,945,559 | -0.10(-0.61%) |
Dec 14, 2005 | 15.80 | 16.12 | 15.80 | 16.06 | 3,054,768 | +0.23(+1.46%) |
Dec 13, 2005 | 15.65 | 15.88 | 15.65 | 15.83 | 1,800,126 | +0.05(+0.32%) |
Dec 12, 2005 | 15.72 | 15.82 | 15.71 | 15.78 | 1,842,799 | +0.13(+0.85%) |
Dec 09, 2005 | 15.50 | 15.69 | 15.50 | 15.65 | 2,511,249 | +0.19(+1.22%) |
Dec 08, 2005 | 15.63 | 15.63 | 15.39 | 15.46 | 3,805,195 | -0.12(-0.77%) |
Dec 07, 2005 | 15.75 | 15.80 | 15.55 | 15.58 | 3,556,457 | -0.17(-1.05%) |
Dec 06, 2005 | 15.87 | 15.89 | 15.73 | 15.75 | 2,424,499 | -0.10(-0.65%) |
Dec 05, 2005 | 15.90 | 15.92 | 15.80 | 15.85 | 2,524,725 | -0.12(-0.77%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.83 | 15.97 | 1,846,168 | +0.02(+0.11%) |
Dec 01, 2005 | 15.73 | 15.97 | 15.73 | 15.95 | 2,441,625 | +0.23(+1.48%) |
Nov 30, 2005 | 15.69 | 15.82 | 15.65 | 15.72 | 3,431,245 | +0.12(+0.79%) |
Nov 29, 2005 | 15.68 | 15.73 | 15.56 | 15.60 | 3,111,198 | -0.08(-0.53%) |
Nov 28, 2005 | 15.55 | 15.70 | 15.52 | 15.68 | 2,287,497 | +0.14(+0.93%) |
Nov 25, 2005 | 15.65 | 15.65 | 15.51 | 15.54 | 496,635 | -0.05(-0.33%) |
Nov 23, 2005 | 15.50 | 15.65 | 15.48 | 15.59 | 1,364,693 | +0.05(+0.33%) |
Nov 22, 2005 | 15.52 | 15.54 | 15.38 | 15.54 | 2,156,951 | -0.01(-0.05%) |
Nov 21, 2005 | 15.50 | 15.57 | 15.46 | 15.54 | 2,015,176 | +0.03(+0.17%) |
Nov 18, 2005 | 15.67 | 15.67 | 15.45 | 15.52 | 1,940,217 | -0.01(-0.09%) |
Nov 17, 2005 | 15.43 | 15.53 | 15.41 | 15.53 | 2,463,523 | +0.10(+0.63%) |
Nov 16, 2005 | 15.54 | 15.64 | 15.36 | 15.43 | 3,309,122 | -0.10(-0.63%) |
Nov 15, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 3,738,940 | +0.25(+1.62%) |
Nov 14, 2005 | 15.26 | 15.31 | 15.21 | 15.28 | 1,873,681 | -0.03(-0.21%) |
Nov 11, 2005 | 15.22 | 15.32 | 15.18 | 15.32 | 1,384,345 | +0.13(+0.84%) |
Nov 10, 2005 | 15.06 | 15.25 | 14.94 | 15.19 | 1,533,981 | +0.12(+0.78%) |
Nov 09, 2005 | 14.83 | 15.23 | 14.83 | 15.07 | 1,983,171 | -0.07(-0.49%) |
Nov 08, 2005 | 15.03 | 15.19 | 14.98 | 15.15 | 1,780,474 | +0.01(+0.04%) |
Nov 07, 2005 | 15.02 | 15.15 | 14.98 | 15.14 | 1,697,655 | +0.16(+1.09%) |
Nov 04, 2005 | 15.15 | 15.18 | 14.98 | 14.98 | 2,916,923 | -0.15(-0.99%) |
Nov 03, 2005 | 15.09 | 15.18 | 15.04 | 15.13 | 2,456,504 | +0.09(+0.59%) |
Nov 02, 2005 | 15.02 | 15.12 | 14.97 | 15.04 | 2,728,264 | +0.08(+0.54%) |
Nov 01, 2005 | 15.00 | 15.08 | 14.92 | 14.96 | 3,493,290 | -0.14(-0.92%) |
Oct 31, 2005 | 15.08 | 15.15 | 15.05 | 15.10 | 3,142,641 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 15.01 | 14.64 | 15.00 | 5,035,413 | +0.38(+2.63%) |
Oct 27, 2005 | 14.68 | 14.70 | 14.61 | 14.61 | 3,389,695 | -0.07(-0.48%) |
Oct 26, 2005 | 14.74 | 14.80 | 14.53 | 14.68 | 6,884,389 | +0.24(+1.69%) |
Oct 25, 2005 | 14.44 | 14.46 | 14.26 | 14.44 | 3,806,318 | +0.01(+0.10%) |
Oct 24, 2005 | 14.32 | 14.47 | 14.26 | 14.43 | 3,473,637 | +0.15(+1.04%) |
Oct 21, 2005 | 14.47 | 14.51 | 14.27 | 14.28 | 3,469,426 | -0.13(-0.91%) |
Oct 20, 2005 | 14.69 | 14.75 | 14.34 | 14.41 | 3,390,818 | -0.26(-1.80%) |
Oct 19, 2005 | 14.43 | 14.74 | 14.35 | 14.67 | 4,754,670 | +0.18(+1.24%) |
Oct 18, 2005 | 14.41 | 14.56 | 14.37 | 14.49 | 3,184,472 | +0.05(+0.32%) |
Oct 17, 2005 | 14.41 | 14.49 | 14.25 | 14.45 | 2,531,463 | -0.00(-0.02%) |
Oct 14, 2005 | 14.32 | 14.48 | 14.23 | 14.45 | 2,031,178 | +0.17(+1.17%) |
Oct 13, 2005 | 14.21 | 14.37 | 14.20 | 14.28 | 3,537,928 | -0.04(-0.25%) |
Oct 12, 2005 | 14.28 | 14.41 | 14.16 | 14.32 | 2,963,246 | +0.06(+0.39%) |
Oct 11, 2005 | 14.23 | 14.33 | 14.17 | 14.26 | 2,760,830 | +0.04(+0.26%) |
Oct 10, 2005 | 14.27 | 14.28 | 14.16 | 14.23 | 1,772,052 | -0.02(-0.15%) |
Oct 07, 2005 | 14.35 | 14.41 | 14.20 | 14.25 | 3,142,922 | +0.02(+0.11%) |
Oct 06, 2005 | 14.25 | 14.31 | 14.13 | 14.23 | 4,473,084 | -0.04(-0.25%) |
Oct 05, 2005 | 14.43 | 14.44 | 14.25 | 14.27 | 2,907,940 | -0.15(-1.04%) |
Oct 04, 2005 | 14.60 | 14.64 | 14.42 | 14.42 | 2,846,176 | -0.18(-1.23%) |
Oct 03, 2005 | 14.66 | 14.66 | 14.47 | 14.60 | 3,130,008 | -0.07(-0.45%) |
Sep 30, 2005 | 14.51 | 14.66 | 14.40 | 14.66 | 2,945,840 | +0.15(+1.04%) |
Sep 29, 2005 | 14.34 | 14.56 | 14.29 | 14.51 | 4,783,867 | +0.21(+1.49%) |
Sep 28, 2005 | 14.30 | 14.30 | 14.13 | 14.30 | 6,181,688 | +0.03(+0.21%) |
Sep 27, 2005 | 14.19 | 14.31 | 14.15 | 14.27 | 4,332,432 | +0.17(+1.19%) |
Sep 26, 2005 | 14.35 | 14.40 | 14.00 | 14.10 | 3,383,238 | -0.18(-1.28%) |
Sep 23, 2005 | 14.28 | 14.36 | 14.00 | 14.28 | 3,954,270 | +0.12(+0.87%) |
Sep 22, 2005 | 14.04 | 14.23 | 13.98 | 14.16 | 3,941,917 | +0.12(+0.82%) |
Sep 21, 2005 | 14.32 | 14.27 | 13.98 | 14.04 | 5,199,086 | -0.27(-1.89%) |
Sep 20, 2005 | 14.43 | 14.50 | 14.26 | 14.32 | 4,297,058 | -0.07(-0.46%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.22 | 14.38 | 6,000,047 | -0.15(-1.03%) |
Sep 16, 2005 | 14.63 | 14.72 | 14.47 | 14.53 | 17,433,884 | -0.10(-0.69%) |
Sep 15, 2005 | 14.73 | 14.73 | 14.52 | 14.63 | 3,149,379 | -0.02(-0.17%) |
Sep 14, 2005 | 14.78 | 14.81 | 14.61 | 14.66 | 3,231,917 | -0.14(-0.93%) |
Sep 13, 2005 | 14.91 | 14.91 | 14.77 | 14.79 | 3,265,887 | -0.17(-1.13%) |
Sep 12, 2005 | 14.97 | 15.02 | 14.91 | 14.96 | 4,118,786 | -0.11(-0.72%) |
Sep 09, 2005 | 15.12 | 15.12 | 15.00 | 15.07 | 2,223,206 | +0.02(+0.12%) |
Sep 08, 2005 | 14.96 | 15.16 | 14.95 | 15.05 | 4,828,786 | -0.27(-1.78%) |
Sep 07, 2005 | 15.40 | 15.41 | 15.23 | 15.33 | 3,502,554 | -0.06(-0.37%) |
Sep 06, 2005 | 15.32 | 15.44 | 15.31 | 15.38 | 2,302,938 | +0.13(+0.88%) |
Sep 02, 2005 | 15.27 | 15.35 | 15.20 | 15.25 | 3,221,811 | +0.01(+0.09%) |
Sep 01, 2005 | 15.07 | 15.26 | 15.05 | 15.24 | 3,968,869 | +0.23(+1.51%) |
Aug 31, 2005 | 14.85 | 15.01 | 14.70 | 15.01 | 4,450,905 | +0.22(+1.46%) |
Aug 30, 2005 | 14.98 | 14.99 | 14.72 | 14.79 | 2,669,308 | -0.24(-1.59%) |
Aug 29, 2005 | 14.90 | 15.06 | 14.85 | 15.03 | 1,703,270 | +0.11(+0.74%) |
Aug 26, 2005 | 14.97 | 15.00 | 14.84 | 14.92 | 2,074,974 | -0.06(-0.42%) |
Aug 25, 2005 | 15.07 | 15.13 | 14.94 | 14.99 | 2,430,114 | -0.07(-0.47%) |
Aug 24, 2005 | 15.09 | 15.14 | 15.02 | 15.06 | 3,241,463 | -0.09(-0.60%) |
Aug 23, 2005 | 15.27 | 15.28 | 15.08 | 15.15 | 2,875,093 | -0.11(-0.69%) |
Aug 22, 2005 | 15.29 | 15.32 | 15.14 | 15.25 | 2,248,473 | -0.02(-0.12%) |
Aug 19, 2005 | 15.30 | 15.31 | 15.23 | 15.27 | 2,760,549 | -0.03(-0.19%) |
Aug 18, 2005 | 15.33 | 15.35 | 15.26 | 15.30 | 2,945,840 | -0.09(-0.59%) |
Aug 17, 2005 | 15.35 | 15.43 | 15.32 | 15.39 | 2,656,674 | +0.01(+0.07%) |
Aug 16, 2005 | 15.47 | 15.49 | 15.38 | 15.38 | 3,326,247 | -0.15(-0.96%) |
Aug 15, 2005 | 15.43 | 15.55 | 15.41 | 15.53 | 1,689,232 | +0.05(+0.33%) |
Aug 12, 2005 | 15.41 | 15.54 | 15.38 | 15.48 | 3,161,170 | +0.06(+0.42%) |
Aug 11, 2005 | 15.29 | 15.41 | 15.25 | 15.41 | 1,842,799 | +0.12(+0.82%) |
Aug 10, 2005 | 15.35 | 15.43 | 15.26 | 15.29 | 2,395,583 | -0.03(-0.19%) |
Aug 09, 2005 | 15.33 | 15.37 | 15.27 | 15.32 | 1,558,687 | +0.03(+0.19%) |
Aug 08, 2005 | 15.39 | 15.41 | 15.25 | 15.29 | 1,827,920 | -0.06(-0.36%) |
Aug 05, 2005 | 15.26 | 15.38 | 15.25 | 15.34 | 2,742,020 | +0.01(+0.06%) |
Aug 04, 2005 | 15.38 | 15.41 | 15.30 | 15.33 | 2,315,010 | -0.09(-0.55%) |
Aug 03, 2005 | 15.32 | 15.44 | 15.29 | 15.42 | 2,042,408 | +0.05(+0.35%) |
Aug 02, 2005 | 15.29 | 15.45 | 15.27 | 15.37 | 2,957,070 | +0.14(+0.90%) |
Aug 01, 2005 | 15.25 | 15.36 | 15.21 | 15.23 | 2,396,987 | -0.02(-0.16%) |
Jul 29, 2005 | 15.30 | 15.40 | 15.25 | 15.25 | 3,025,852 | -0.13(-0.85%) |
Jul 28, 2005 | 15.31 | 15.46 | 15.30 | 15.38 | 2,843,369 | +0.07(+0.44%) |
Jul 27, 2005 | 15.28 | 15.36 | 15.24 | 15.32 | 2,660,043 | +0.04(+0.26%) |
Jul 26, 2005 | 15.25 | 15.39 | 15.25 | 15.28 | 3,375,939 | +0.02(+0.14%) |
Jul 25, 2005 | 15.21 | 15.59 | 15.20 | 15.26 | 5,351,249 | -0.02(-0.11%) |
Jul 22, 2005 | 15.03 | 15.30 | 15.03 | 15.27 | 5,067,418 | +0.29(+1.93%) |
Jul 21, 2005 | 15.17 | 15.40 | 14.92 | 14.98 | 6,768,161 | -0.14(-0.91%) |
Jul 20, 2005 | 14.75 | 15.13 | 14.72 | 15.12 | 2,354,875 | +0.30(+2.04%) |
Jul 19, 2005 | 14.76 | 14.93 | 14.75 | 14.82 | 3,340,846 | +0.15(+1.01%) |
Jul 18, 2005 | 14.73 | 14.81 | 14.66 | 14.67 | 2,275,705 | -0.11(-0.77%) |
Jul 15, 2005 | 14.87 | 14.87 | 14.72 | 14.78 | 2,071,043 | +0.00(+0.01%) |
Jul 14, 2005 | 14.66 | 14.81 | 14.64 | 14.78 | 2,611,755 | +0.12(+0.85%) |
Jul 13, 2005 | 14.52 | 14.68 | 14.50 | 14.66 | 2,069,921 | +0.14(+0.99%) |
Jul 12, 2005 | 14.65 | 14.65 | 14.48 | 14.51 | 2,043,811 | -0.14(-0.94%) |
Jul 11, 2005 | 14.77 | 14.80 | 14.60 | 14.65 | 2,738,090 | -0.03(-0.18%) |
Jul 08, 2005 | 14.37 | 14.68 | 14.33 | 14.68 | 2,843,088 | +0.29(+2.03%) |
Jul 07, 2005 | 14.12 | 14.40 | 14.12 | 14.38 | 3,693,179 | +0.06(+0.40%) |
Jul 06, 2005 | 14.48 | 14.48 | 14.33 | 14.33 | 3,455,670 | -0.16(-1.08%) |
Jul 05, 2005 | 14.40 | 14.52 | 14.31 | 14.48 | 3,945,567 | +0.21(+1.47%) |
Jul 01, 2005 | 14.23 | 14.39 | 14.23 | 14.27 | 2,918,889 | +0.08(+0.59%) |
Jun 30, 2005 | 14.07 | 14.33 | 14.07 | 14.19 | 4,210,308 | -0.22(-1.56%) |
Jun 29, 2005 | 14.44 | 14.53 | 14.38 | 14.42 | 2,535,674 | -0.05(-0.37%) |
Jun 28, 2005 | 14.24 | 14.49 | 14.24 | 14.47 | 2,950,051 | +0.22(+1.52%) |
Jun 27, 2005 | 14.37 | 14.39 | 14.25 | 14.25 | 4,463,820 | -0.12(-0.83%) |
Jun 24, 2005 | 14.50 | 14.53 | 14.28 | 14.37 | 4,537,655 | -0.21(-1.44%) |
Jun 23, 2005 | 14.67 | 14.70 | 14.45 | 14.58 | 4,971,123 | -0.09(-0.61%) |
Jun 22, 2005 | 14.85 | 14.90 | 14.67 | 14.67 | 3,331,581 | -0.19(-1.28%) |
Jun 21, 2005 | 14.87 | 14.94 | 14.83 | 14.86 | 3,703,005 | -0.06(-0.38%) |
Jun 20, 2005 | 14.83 | 14.93 | 14.78 | 14.92 | 3,208,896 | +0.05(+0.33%) |
Jun 17, 2005 | 14.85 | 14.93 | 14.79 | 14.87 | 5,636,765 | +0.10(+0.70%) |
Jun 16, 2005 | 14.67 | 14.85 | 14.66 | 14.76 | 4,913,851 | +0.08(+0.55%) |
Jun 15, 2005 | 14.29 | 14.82 | 14.29 | 14.68 | 11,692,120 | +0.01(+0.05%) |
Jun 14, 2005 | 14.68 | 14.75 | 14.58 | 14.68 | 3,495,535 | -0.00(-0.02%) |
Jun 13, 2005 | 14.53 | 14.82 | 14.53 | 14.68 | 4,893,638 | +0.17(+1.14%) |
Jun 10, 2005 | 14.69 | 14.71 | 14.22 | 14.52 | 7,414,713 | -0.17(-1.15%) |
Jun 09, 2005 | 14.93 | 14.94 | 14.64 | 14.68 | 6,259,735 | -0.27(-1.82%) |
Jun 08, 2005 | 15.30 | 15.31 | 14.95 | 14.96 | 5,791,174 | -0.30(-1.97%) |
Jun 07, 2005 | 15.12 | 15.34 | 15.09 | 15.26 | 3,307,718 | +0.14(+0.89%) |
Jun 06, 2005 | 15.15 | 15.23 | 15.12 | 15.12 | 3,205,247 | -0.05(-0.31%) |
Jun 03, 2005 | 15.23 | 15.27 | 15.12 | 15.17 | 2,647,129 | -0.06(-0.42%) |
Jun 02, 2005 | 15.18 | 15.25 | 15.09 | 15.23 | 2,325,678 | -0.03(-0.22%) |
Jun 01, 2005 | 15.05 | 15.33 | 15.05 | 15.27 | 2,854,879 | +0.23(+1.53%) |
May 31, 2005 | 15.21 | 15.23 | 15.01 | 15.04 | 2,876,216 | -0.20(-1.29%) |
May 27, 2005 | 15.16 | 15.26 | 15.13 | 15.23 | 1,562,898 | +0.08(+0.53%) |
May 26, 2005 | 15.16 | 15.19 | 15.07 | 15.15 | 2,720,122 | +0.08(+0.54%) |
May 25, 2005 | 15.09 | 15.10 | 14.94 | 15.07 | 2,943,594 | -0.07(-0.45%) |
May 24, 2005 | 15.16 | 15.16 | 15.00 | 15.14 | 3,654,436 | -0.06(-0.40%) |
May 23, 2005 | 14.96 | 15.25 | 14.96 | 15.20 | 2,194,571 | +0.26(+1.76%) |
May 20, 2005 | 15.04 | 15.06 | 14.87 | 14.94 | 2,858,248 | -0.11(-0.72%) |
May 19, 2005 | 15.17 | 15.29 | 15.00 | 15.04 | 2,253,527 | -0.12(-0.82%) |
May 18, 2005 | 15.14 | 15.23 | 15.07 | 15.17 | 2,345,891 | +0.10(+0.66%) |
May 17, 2005 | 14.77 | 15.08 | 14.76 | 15.07 | 2,356,279 | +0.23(+1.57%) |
May 16, 2005 | 14.62 | 14.85 | 14.54 | 14.84 | 2,326,239 | +0.22(+1.49%) |
May 13, 2005 | 14.93 | 14.93 | 14.56 | 14.62 | 3,723,499 | -0.27(-1.78%) |
May 12, 2005 | 15.35 | 15.35 | 14.88 | 14.88 | 4,172,127 | -0.17(-1.12%) |
May 11, 2005 | 14.93 | 15.07 | 14.81 | 15.05 | 3,699,074 | +0.14(+0.97%) |
May 10, 2005 | 15.03 | 15.05 | 14.88 | 14.91 | 2,090,976 | -0.26(-1.71%) |
May 09, 2005 | 15.16 | 15.18 | 15.03 | 15.17 | 2,392,214 | -0.01(-0.07%) |
May 06, 2005 | 15.17 | 15.30 | 15.17 | 15.18 | 2,961,842 | +0.05(+0.34%) |
May 05, 2005 | 15.20 | 15.26 | 15.03 | 15.13 | 2,417,481 | -0.11(-0.74%) |
May 04, 2005 | 15.04 | 15.24 | 15.02 | 15.24 | 3,252,131 | +0.23(+1.51%) |
May 03, 2005 | 14.92 | 15.14 | 14.88 | 15.01 | 2,911,028 | +0.06(+0.40%) |
May 02, 2005 | 14.91 | 15.10 | 14.82 | 14.95 | 2,258,019 | +0.03(+0.17%) |
Apr 29, 2005 | 14.87 | 14.96 | 14.63 | 14.93 | 2,814,733 | +0.19(+1.29%) |
Apr 28, 2005 | 14.92 | 15.00 | 14.73 | 14.74 | 2,726,299 | -0.31(-2.08%) |
Apr 27, 2005 | 14.93 | 15.09 | 14.70 | 15.05 | 2,221,803 | +0.08(+0.52%) |
Apr 26, 2005 | 15.28 | 15.28 | 14.97 | 14.97 | 2,187,552 | -0.32(-2.08%) |
Apr 25, 2005 | 15.27 | 15.37 | 15.22 | 15.29 | 2,496,931 | +0.13(+0.88%) |
Apr 22, 2005 | 15.54 | 15.54 | 14.98 | 15.16 | 3,462,127 | -0.25(-1.61%) |
Apr 21, 2005 | 15.48 | 15.48 | 15.33 | 15.41 | 5,970,850 | +0.08(+0.53%) |
Apr 20, 2005 | 15.64 | 15.73 | 15.32 | 15.32 | 3,009,288 | -0.31(-2.00%) |
Apr 19, 2005 | 15.76 | 15.85 | 15.51 | 15.64 | 4,646,303 | +0.28(+1.81%) |
Apr 18, 2005 | 15.15 | 15.48 | 15.04 | 15.36 | 6,347,888 | +0.21(+1.38%) |
Apr 15, 2005 | 15.56 | 15.60 | 15.15 | 15.15 | 5,099,703 | -0.36(-2.34%) |
Apr 14, 2005 | 15.88 | 15.90 | 15.44 | 15.51 | 3,843,096 | -0.36(-2.29%) |
Apr 13, 2005 | 16.25 | 16.26 | 15.84 | 15.88 | 2,946,401 | -0.37(-2.29%) |
Apr 12, 2005 | 16.06 | 16.30 | 15.97 | 16.25 | 2,574,136 | +0.18(+1.11%) |
Apr 11, 2005 | 16.08 | 16.11 | 16.02 | 16.07 | 1,652,174 | -0.03(-0.17%) |
Apr 08, 2005 | 16.24 | 16.27 | 16.10 | 16.10 | 1,686,425 | -0.14(-0.85%) |
Apr 07, 2005 | 16.11 | 16.26 | 16.05 | 16.24 | 6,029,525 | +0.16(+1.01%) |
Apr 06, 2005 | 16.17 | 16.23 | 16.03 | 16.07 | 2,521,637 | -0.05(-0.31%) |
Apr 05, 2005 | 15.93 | 16.13 | 15.92 | 16.12 | 2,756,619 | +0.20(+1.24%) |
Apr 04, 2005 | 15.91 | 15.95 | 15.77 | 15.93 | 2,246,789 | +0.03(+0.18%) |
Apr 01, 2005 | 16.04 | 16.07 | 15.85 | 15.90 | 3,280,767 | -0.05(-0.30%) |
Mar 31, 2005 | 15.96 | 16.06 | 15.90 | 15.95 | 2,875,093 | -0.02(-0.11%) |
Mar 30, 2005 | 15.87 | 16.03 | 15.77 | 15.96 | 3,631,135 | +0.20(+1.25%) |
Mar 29, 2005 | 16.10 | 16.17 | 15.76 | 15.77 | 5,175,785 | -0.40(-2.45%) |
Mar 28, 2005 | 16.32 | 16.32 | 16.13 | 16.16 | 5,392,799 | -0.15(-0.94%) |
Mar 24, 2005 | 16.39 | 16.47 | 16.29 | 16.31 | 2,861,055 | -0.07(-0.44%) |
Mar 23, 2005 | 16.38 | 16.45 | 16.30 | 16.39 | 3,495,255 | +0.00(+0.02%) |
Mar 22, 2005 | 16.40 | 16.56 | 16.35 | 16.38 | 2,494,685 | -0.04(-0.22%) |
Mar 21, 2005 | 16.45 | 16.50 | 16.36 | 16.42 | 2,791,431 | -0.04(-0.22%) |
Mar 18, 2005 | 16.61 | 16.68 | 16.45 | 16.45 | 7,461,597 | -0.13(-0.79%) |
Mar 17, 2005 | 16.61 | 16.65 | 16.53 | 16.58 | 2,445,274 | -0.07(-0.43%) |
Mar 16, 2005 | 16.66 | 16.70 | 16.54 | 16.66 | 4,037,651 | -0.14(-0.82%) |
Mar 15, 2005 | 16.67 | 16.86 | 16.61 | 16.79 | 4,692,345 | +0.24(+1.44%) |
Mar 14, 2005 | 16.57 | 16.68 | 16.53 | 16.55 | 2,985,986 | -0.02(-0.13%) |
Mar 11, 2005 | 16.57 | 16.67 | 16.52 | 16.58 | 2,879,304 | -0.03(-0.18%) |
Mar 10, 2005 | 16.58 | 16.61 | 16.44 | 16.61 | 3,227,145 | +0.14(+0.88%) |
Mar 09, 2005 | 16.47 | 16.57 | 16.38 | 16.46 | 2,602,491 | -0.07(-0.41%) |
Mar 08, 2005 | 16.54 | 16.63 | 16.49 | 16.53 | 2,346,172 | -0.07(-0.40%) |
Mar 07, 2005 | 16.67 | 16.69 | 16.56 | 16.60 | 2,502,265 | -0.08(-0.48%) |
Mar 04, 2005 | 16.39 | 16.71 | 16.28 | 16.68 | 3,921,704 | +0.41(+2.50%) |
Mar 03, 2005 | 16.21 | 16.32 | 16.14 | 16.27 | 3,275,152 | +0.10(+0.61%) |
Mar 02, 2005 | 16.15 | 16.17 | 16.06 | 16.17 | 3,868,643 | -0.09(-0.53%) |
Mar 01, 2005 | 16.03 | 16.27 | 16.02 | 16.26 | 2,599,403 | +0.27(+1.70%) |
Feb 28, 2005 | 15.98 | 16.09 | 15.91 | 15.98 | 3,113,163 | -0.12(-0.77%) |
Feb 25, 2005 | 15.96 | 16.14 | 15.96 | 16.11 | 3,160,609 | +0.09(+0.58%) |
Feb 24, 2005 | 16.03 | 16.05 | 15.90 | 16.02 | 3,746,520 | -0.04(-0.22%) |
Feb 23, 2005 | 15.93 | 16.09 | 15.87 | 16.05 | 2,901,763 | +0.12(+0.77%) |
Feb 22, 2005 | 16.30 | 16.30 | 15.93 | 15.93 | 3,698,794 | -0.37(-2.25%) |
Feb 18, 2005 | 16.28 | 16.32 | 16.23 | 16.30 | 4,430,130 | +0.06(+0.37%) |
Feb 17, 2005 | 16.08 | 16.26 | 15.94 | 16.24 | 5,304,365 | +0.40(+2.55%) |
Feb 16, 2005 | 15.58 | 15.86 | 15.58 | 15.83 | 2,435,448 | +0.10(+0.66%) |
Feb 15, 2005 | 15.84 | 15.87 | 15.68 | 15.73 | 1,809,110 | -0.08(-0.51%) |
Feb 14, 2005 | 15.89 | 15.91 | 15.77 | 15.81 | 1,457,338 | -0.04(-0.25%) |
Feb 11, 2005 | 15.71 | 15.98 | 15.61 | 15.85 | 3,089,300 | +0.14(+0.90%) |
Feb 10, 2005 | 15.49 | 15.77 | 15.48 | 15.71 | 3,042,977 | +0.23(+1.47%) |
Feb 09, 2005 | 15.64 | 15.65 | 15.45 | 15.48 | 2,991,320 | -0.18(-1.13%) |
Feb 08, 2005 | 15.70 | 15.72 | 15.51 | 15.65 | 2,649,375 | +0.10(+0.66%) |
Feb 07, 2005 | 15.58 | 15.59 | 15.48 | 15.55 | 2,578,908 | -0.03(-0.21%) |
Feb 04, 2005 | 15.48 | 15.58 | 15.41 | 15.58 | 2,415,235 | +0.06(+0.39%) |
Feb 03, 2005 | 15.54 | 15.57 | 15.45 | 15.52 | 2,406,251 | -0.08(-0.50%) |
Feb 02, 2005 | 15.57 | 15.61 | 15.50 | 15.60 | 3,114,567 | -0.03(-0.17%) |
Feb 01, 2005 | 15.49 | 15.72 | 15.42 | 15.63 | 3,646,856 | +0.14(+0.89%) |
Jan 31, 2005 | 15.46 | 15.56 | 15.36 | 15.49 | 3,584,812 | +0.03(+0.22%) |
Jan 28, 2005 | 15.36 | 15.46 | 15.24 | 15.46 | 3,496,658 | +0.09(+0.61%) |
Jan 27, 2005 | 15.32 | 15.47 | 15.25 | 15.36 | 7,696,018 | -0.13(-0.85%) |
Jan 26, 2005 | 15.58 | 15.66 | 15.44 | 15.49 | 4,474,207 | -0.09(-0.56%) |
Jan 25, 2005 | 15.58 | 15.77 | 15.57 | 15.58 | 3,599,411 | +0.03(+0.22%) |
Jan 24, 2005 | 15.66 | 15.82 | 15.55 | 15.55 | 4,192,060 | -0.07(-0.46%) |
Jan 21, 2005 | 15.89 | 15.97 | 15.62 | 15.62 | 5,816,441 | -0.30(-1.90%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.89 | 15.92 | 3,925,915 | -0.33(-2.03%) |
Jan 19, 2005 | 16.24 | 16.37 | 16.22 | 16.25 | 3,025,571 | -0.02(-0.13%) |
Jan 18, 2005 | 16.32 | 16.38 | 16.06 | 16.27 | 4,695,714 | -0.04(-0.26%) |
Jan 14, 2005 | 16.08 | 16.35 | 16.07 | 16.32 | 3,151,906 | +0.24(+1.51%) |
Jan 13, 2005 | 16.21 | 16.24 | 16.03 | 16.07 | 2,815,014 | -0.14(-0.85%) |
Jan 12, 2005 | 16.14 | 16.21 | 16.08 | 16.21 | 3,927,880 | +0.02(+0.11%) |
Jan 11, 2005 | 16.19 | 16.27 | 16.15 | 16.19 | 4,990,775 | -0.06(-0.37%) |
Jan 10, 2005 | 16.21 | 16.35 | 16.19 | 16.25 | 4,686,168 | +0.04(+0.26%) |
Jan 07, 2005 | 16.25 | 16.26 | 16.04 | 16.21 | 4,760,846 | -0.02(-0.12%) |
Jan 06, 2005 | 16.50 | 16.53 | 16.22 | 16.23 | 5,729,411 | -0.18(-1.07%) |
Jan 05, 2005 | 16.30 | 16.60 | 16.30 | 16.41 | 4,768,426 | +0.10(+0.59%) |
Jan 04, 2005 | 16.46 | 16.50 | 16.23 | 16.31 | 3,856,571 | -0.10(-0.63%) |