Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.57 | 21.60 | 21.38 | 21.46 | 2,424,525 | -0.13(-0.62%) |
Jan 30, 2006 | 21.46 | 21.71 | 21.40 | 21.59 | 434,904 | +0.49(+2.33%) |
Jan 27, 2006 | 21.04 | 21.19 | 20.93 | 21.10 | 1,629,762 | +0.31(+1.48%) |
Jan 26, 2006 | 20.79 | 20.84 | 20.43 | 20.79 | 694,852 | +0.03(+0.13%) |
Jan 25, 2006 | 21.27 | 21.31 | 20.57 | 20.77 | 2,642,881 | -0.42(-1.97%) |
Jan 24, 2006 | 21.10 | 21.38 | 21.10 | 21.19 | 544,308 | -0.13(-0.61%) |
Jan 23, 2006 | 21.08 | 21.42 | 20.91 | 21.32 | 1,346,757 | +0.27(+1.28%) |
Jan 20, 2006 | 21.27 | 21.48 | 20.94 | 21.05 | 1,588,170 | -0.01(-0.03%) |
Jan 19, 2006 | 20.60 | 21.06 | 20.55 | 21.05 | 670,440 | +0.44(+2.12%) |
Jan 18, 2006 | 20.91 | 20.91 | 20.36 | 20.62 | 1,981,031 | -0.31(-1.47%) |
Jan 17, 2006 | 20.72 | 20.92 | 20.71 | 20.92 | 538,883 | +0.48(+2.36%) |
Jan 13, 2006 | 20.21 | 20.49 | 20.20 | 20.44 | 792,502 | +0.27(+1.32%) |
Jan 12, 2006 | 20.41 | 20.62 | 20.16 | 20.18 | 432,644 | -0.14(-0.69%) |
Jan 11, 2006 | 20.24 | 20.41 | 19.96 | 20.31 | 770,802 | +0.08(+0.38%) |
Jan 10, 2006 | 20.00 | 20.34 | 20.00 | 20.24 | 223,329 | +0.19(+0.93%) |
Jan 09, 2006 | 20.14 | 20.16 | 19.90 | 20.05 | 331,829 | +0.01(+0.06%) |
Jan 06, 2006 | 19.86 | 20.12 | 19.82 | 20.04 | 741,869 | +0.45(+2.30%) |
Jan 05, 2006 | 19.73 | 19.78 | 19.43 | 19.59 | 743,677 | -0.26(-1.31%) |
Jan 04, 2006 | 19.69 | 19.87 | 19.55 | 19.85 | 493,223 | +0.09(+0.44%) |
Jan 03, 2006 | 19.16 | 19.76 | 19.16 | 19.76 | 3,509,978 | +0.79(+4.19%) |
Dec 30, 2005 | 18.76 | 19.06 | 18.70 | 18.97 | 2,206,168 | +0.09(+0.47%) |
Dec 29, 2005 | 18.98 | 19.16 | 18.84 | 18.88 | 449,823 | -0.09(-0.49%) |
Dec 28, 2005 | 18.75 | 19.08 | 18.75 | 18.97 | 295,662 | +0.23(+1.22%) |
Dec 27, 2005 | 19.11 | 19.13 | 18.62 | 18.75 | 607,148 | -0.50(-2.61%) |
Dec 23, 2005 | 19.24 | 19.32 | 18.96 | 19.25 | 1,032,559 | -0.02(-0.13%) |
Dec 22, 2005 | 19.37 | 19.45 | 19.23 | 19.27 | 1,275,780 | -0.10(-0.50%) |
Dec 21, 2005 | 19.41 | 19.55 | 19.29 | 19.37 | 250,906 | +0.03(+0.15%) |
Dec 20, 2005 | 19.17 | 19.39 | 19.17 | 19.34 | 4,919,123 | +0.21(+1.10%) |
Dec 19, 2005 | 19.31 | 19.44 | 19.12 | 19.13 | 340,419 | -0.14(-0.73%) |
Dec 16, 2005 | 19.66 | 19.66 | 19.27 | 19.27 | 386,531 | -0.47(-2.38%) |
Dec 15, 2005 | 19.89 | 19.89 | 19.60 | 19.74 | 304,704 | -0.15(-0.75%) |
Dec 14, 2005 | 19.69 | 19.89 | 19.64 | 19.89 | 174,504 | +0.21(+1.09%) |
Dec 13, 2005 | 19.80 | 19.97 | 19.65 | 19.68 | 286,169 | -0.02(-0.12%) |
Dec 12, 2005 | 19.73 | 19.74 | 19.55 | 19.70 | 1,272,163 | +0.25(+1.30%) |
Dec 09, 2005 | 19.60 | 19.71 | 19.39 | 19.45 | 257,687 | -0.26(-1.32%) |
Dec 08, 2005 | 19.48 | 19.71 | 19.28 | 19.71 | 382,462 | +0.32(+1.63%) |
Dec 07, 2005 | 19.64 | 19.70 | 19.29 | 19.39 | 466,550 | -0.08(-0.43%) |
Dec 06, 2005 | 19.39 | 19.64 | 19.29 | 19.48 | 577,763 | +0.12(+0.63%) |
Dec 05, 2005 | 19.43 | 19.55 | 19.28 | 19.35 | 993,680 | +0.12(+0.60%) |
Dec 02, 2005 | 19.20 | 19.33 | 19.05 | 19.24 | 572,790 | +0.04(+0.18%) |
Dec 01, 2005 | 18.85 | 19.21 | 18.79 | 19.20 | 1,599,924 | +0.55(+2.95%) |
Nov 30, 2005 | 18.73 | 18.84 | 18.59 | 18.65 | 570,529 | +0.06(+0.31%) |
Nov 29, 2005 | 18.65 | 18.81 | 18.54 | 18.60 | 455,700 | +0.03(+0.17%) |
Nov 28, 2005 | 18.90 | 18.94 | 18.55 | 18.57 | 445,754 | -0.63(-3.27%) |
Nov 25, 2005 | 19.19 | 19.24 | 19.11 | 19.19 | 90,868 | +0.08(+0.40%) |
Nov 23, 2005 | 19.05 | 19.29 | 18.93 | 19.12 | 501,360 | -0.06(-0.31%) |
Nov 22, 2005 | 19.08 | 19.22 | 18.95 | 19.18 | 501,360 | +0.27(+1.45%) |
Nov 21, 2005 | 18.69 | 18.91 | 18.58 | 18.90 | 467,906 | +0.40(+2.19%) |
Nov 18, 2005 | 18.44 | 18.53 | 18.28 | 18.50 | 480,112 | +0.06(+0.30%) |
Nov 17, 2005 | 18.67 | 18.67 | 18.32 | 18.44 | 567,365 | -0.01(-0.04%) |
Nov 16, 2005 | 18.11 | 18.45 | 18.00 | 18.45 | 834,546 | +0.44(+2.43%) |
Nov 15, 2005 | 17.96 | 18.43 | 17.96 | 18.01 | 1,812,403 | +0.04(+0.22%) |
Nov 14, 2005 | 18.08 | 18.15 | 17.85 | 17.97 | 484,633 | +0.07(+0.38%) |
Nov 11, 2005 | 17.81 | 17.95 | 17.75 | 17.90 | 379,298 | +0.13(+0.73%) |
Nov 10, 2005 | 18.11 | 18.11 | 17.61 | 17.77 | 2,065,570 | -0.50(-2.75%) |
Nov 09, 2005 | 18.41 | 18.69 | 18.13 | 18.27 | 467,002 | -0.18(-0.97%) |
Nov 08, 2005 | 18.23 | 18.57 | 18.19 | 18.45 | 524,417 | +0.15(+0.83%) |
Nov 07, 2005 | 18.47 | 18.47 | 18.20 | 18.30 | 981,473 | -0.29(-1.57%) |
Nov 04, 2005 | 19.01 | 19.01 | 18.57 | 18.59 | 684,454 | -0.51(-2.68%) |
Nov 03, 2005 | 19.01 | 19.21 | 18.89 | 19.10 | 758,596 | +0.31(+1.66%) |
Nov 02, 2005 | 18.49 | 18.81 | 18.43 | 18.79 | 317,362 | +0.34(+1.86%) |
Nov 01, 2005 | 18.35 | 18.51 | 18.24 | 18.45 | 561,488 | +0.10(+0.53%) |
Oct 31, 2005 | 18.46 | 18.61 | 18.15 | 18.35 | 503,621 | +0.14(+0.75%) |
Oct 28, 2005 | 17.91 | 18.27 | 17.50 | 18.21 | 555,158 | +0.45(+2.54%) |
Oct 27, 2005 | 18.36 | 18.38 | 17.76 | 17.76 | 748,198 | -0.46(-2.52%) |
Oct 26, 2005 | 18.30 | 18.77 | 18.15 | 18.22 | 882,467 | -0.17(-0.91%) |
Oct 25, 2005 | 18.06 | 18.41 | 17.95 | 18.39 | 605,792 | +0.38(+2.13%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.34 | 18.01 | 875,234 | +0.64(+3.69%) |
Oct 21, 2005 | 17.16 | 17.66 | 17.02 | 17.37 | 508,142 | +0.10(+0.58%) |
Oct 20, 2005 | 17.86 | 17.96 | 17.02 | 17.27 | 1,638,351 | -0.74(-4.09%) |
Oct 19, 2005 | 17.59 | 18.02 | 17.28 | 18.00 | 2,208,881 | +0.36(+2.06%) |
Oct 18, 2005 | 18.30 | 18.41 | 17.64 | 17.64 | 961,582 | -0.83(-4.48%) |
Oct 17, 2005 | 18.59 | 18.67 | 18.38 | 18.47 | 275,771 | +0.18(+0.99%) |
Oct 14, 2005 | 17.98 | 18.32 | 17.63 | 18.29 | 655,069 | +0.26(+1.42%) |
Oct 13, 2005 | 18.27 | 18.32 | 17.70 | 18.03 | 1,039,792 | -0.46(-2.50%) |
Oct 12, 2005 | 18.72 | 19.17 | 18.42 | 18.49 | 805,613 | -0.35(-1.88%) |
Oct 11, 2005 | 18.67 | 18.95 | 18.62 | 18.85 | 759,500 | +0.42(+2.30%) |
Oct 10, 2005 | 18.62 | 18.62 | 18.28 | 18.42 | 739,609 | -0.24(-1.30%) |
Oct 07, 2005 | 18.55 | 18.70 | 18.40 | 18.66 | 512,662 | +0.35(+1.93%) |
Oct 06, 2005 | 18.36 | 18.69 | 17.82 | 18.31 | 1,797,485 | -0.42(-2.24%) |
Oct 05, 2005 | 19.45 | 19.49 | 18.73 | 18.73 | 2,118,916 | -0.69(-3.54%) |
Oct 04, 2005 | 19.99 | 19.99 | 19.42 | 19.42 | 482,373 | -0.70(-3.47%) |
Oct 03, 2005 | 20.13 | 20.38 | 20.07 | 20.12 | 325,500 | -0.06(-0.27%) |
Sep 30, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 307,869 | -0.33(-1.62%) |
Sep 29, 2005 | 20.39 | 20.53 | 20.28 | 20.50 | 449,371 | +0.15(+0.76%) |
Sep 28, 2005 | 19.98 | 20.43 | 19.98 | 20.35 | 330,021 | +0.15(+0.77%) |
Sep 27, 2005 | 20.01 | 20.20 | 19.92 | 20.20 | 853,986 | +0.02(+0.09%) |
Sep 26, 2005 | 19.79 | 20.18 | 19.77 | 20.18 | 1,146,484 | +0.36(+1.81%) |
Sep 23, 2005 | 19.82 | 19.97 | 19.69 | 19.82 | 864,384 | -0.35(-1.74%) |
Sep 22, 2005 | 20.56 | 20.57 | 19.80 | 20.17 | 978,309 | -0.10(-0.48%) |
Sep 21, 2005 | 20.42 | 20.45 | 20.22 | 20.27 | 929,032 | +0.20(+0.98%) |
Sep 20, 2005 | 20.26 | 20.26 | 19.96 | 20.07 | 226,041 | -0.14(-0.69%) |
Sep 19, 2005 | 20.13 | 20.33 | 20.10 | 20.21 | 464,290 | +0.46(+2.35%) |
Sep 16, 2005 | 19.67 | 19.76 | 19.60 | 19.75 | 1,006,790 | +0.18(+0.94%) |
Sep 15, 2005 | 19.72 | 19.74 | 19.32 | 19.56 | 653,261 | +0.02(+0.11%) |
Sep 14, 2005 | 19.43 | 19.63 | 19.38 | 19.54 | 415,464 | +0.19(+0.96%) |
Sep 13, 2005 | 19.52 | 19.64 | 19.34 | 19.35 | 317,814 | -0.16(-0.83%) |
Sep 12, 2005 | 19.76 | 19.80 | 19.48 | 19.52 | 527,129 | -0.36(-1.81%) |
Sep 09, 2005 | 19.53 | 19.88 | 19.53 | 19.88 | 270,798 | +0.52(+2.66%) |
Sep 08, 2005 | 19.37 | 19.52 | 19.33 | 19.36 | 184,450 | -0.03(-0.16%) |
Sep 07, 2005 | 19.38 | 19.59 | 19.30 | 19.39 | 476,044 | +0.02(+0.09%) |
Sep 06, 2005 | 19.24 | 19.37 | 19.07 | 19.37 | 731,019 | +0.12(+0.64%) |
Sep 02, 2005 | 19.38 | 19.40 | 19.21 | 19.25 | 553,350 | -0.35(-1.77%) |
Sep 01, 2005 | 19.45 | 19.64 | 19.37 | 19.60 | 919,086 | +0.46(+2.42%) |
Aug 31, 2005 | 18.73 | 19.24 | 18.73 | 19.14 | 926,771 | +0.51(+2.73%) |
Aug 30, 2005 | 18.53 | 18.73 | 18.50 | 18.63 | 705,250 | +0.29(+1.58%) |
Aug 29, 2005 | 18.27 | 18.59 | 18.22 | 18.34 | 2,017,197 | +0.09(+0.50%) |
Aug 26, 2005 | 18.43 | 18.49 | 18.25 | 18.25 | 235,083 | -0.22(-1.17%) |
Aug 25, 2005 | 18.38 | 18.48 | 18.36 | 18.46 | 957,965 | -0.01(-0.06%) |
Aug 24, 2005 | 18.41 | 18.60 | 18.34 | 18.47 | 264,921 | +0.10(+0.54%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.14 | 18.37 | 514,019 | +0.02(+0.10%) |
Aug 22, 2005 | 18.46 | 18.55 | 18.22 | 18.36 | 391,052 | -0.00(-0.01%) |
Aug 19, 2005 | 18.24 | 18.36 | 18.20 | 18.36 | 313,746 | +0.31(+1.74%) |
Aug 18, 2005 | 17.92 | 18.14 | 17.88 | 18.05 | 603,531 | -0.05(-0.26%) |
Aug 17, 2005 | 18.46 | 18.63 | 18.00 | 18.09 | 1,202,994 | -0.37(-1.99%) |
Aug 16, 2005 | 18.79 | 18.88 | 18.46 | 18.46 | 550,185 | -0.45(-2.36%) |
Aug 15, 2005 | 18.97 | 19.01 | 18.82 | 18.91 | 308,321 | -0.12(-0.63%) |
Aug 12, 2005 | 19.12 | 19.12 | 18.96 | 19.03 | 353,077 | -0.06(-0.34%) |
Aug 11, 2005 | 19.01 | 19.14 | 18.89 | 19.09 | 475,140 | +0.18(+0.94%) |
Aug 10, 2005 | 18.80 | 18.91 | 18.66 | 18.91 | 356,242 | +0.32(+1.74%) |
Aug 09, 2005 | 18.66 | 18.68 | 18.52 | 18.59 | 405,971 | -0.01(-0.05%) |
Aug 08, 2005 | 18.67 | 18.82 | 18.60 | 18.60 | 277,127 | +0.20(+1.08%) |
Aug 05, 2005 | 18.57 | 18.58 | 18.26 | 18.40 | 363,475 | -0.14(-0.74%) |
Aug 04, 2005 | 18.50 | 18.67 | 18.50 | 18.54 | 206,150 | +0.09(+0.48%) |
Aug 03, 2005 | 18.64 | 18.66 | 18.44 | 18.45 | 572,790 | -0.10(-0.56%) |
Aug 02, 2005 | 18.32 | 18.55 | 18.32 | 18.55 | 358,050 | +0.29(+1.56%) |
Aug 01, 2005 | 18.24 | 18.36 | 18.20 | 18.27 | 425,862 | +0.17(+0.93%) |
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,869 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,127 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,025 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,277 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,148 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,415 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,075 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,544 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,852 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,702 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,015 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,988 | +0.54(+3.10%) |
Jul 01, 2005 | 17.07 | 17.38 | 17.07 | 17.37 | 309,225 | +0.33(+1.96%) |
Jun 30, 2005 | 17.21 | 17.32 | 17.01 | 17.03 | 947,567 | -0.14(-0.81%) |
Jun 29, 2005 | 17.14 | 17.28 | 17.03 | 17.17 | 798,379 | -0.05(-0.30%) |
Jun 28, 2005 | 17.41 | 17.49 | 17.21 | 17.22 | 617,998 | -0.29(-1.67%) |
Jun 27, 2005 | 17.34 | 17.53 | 17.34 | 17.51 | 770,802 | +0.28(+1.62%) |
Jun 24, 2005 | 17.38 | 17.44 | 17.22 | 17.24 | 332,281 | -0.08(-0.49%) |
Jun 23, 2005 | 17.41 | 17.68 | 17.32 | 17.32 | 599,915 | -0.07(-0.38%) |
Jun 22, 2005 | 17.45 | 17.49 | 17.15 | 17.39 | 481,017 | +0.10(+0.55%) |
Jun 21, 2005 | 17.63 | 17.65 | 17.29 | 17.29 | 386,983 | -0.36(-2.03%) |
Jun 20, 2005 | 17.72 | 17.74 | 17.52 | 17.65 | 636,081 | -0.04(-0.22%) |
Jun 17, 2005 | 17.65 | 17.70 | 17.47 | 17.69 | 948,923 | +0.25(+1.43%) |
Jun 16, 2005 | 17.19 | 17.44 | 17.17 | 17.44 | 1,220,626 | +0.32(+1.85%) |
Jun 15, 2005 | 17.02 | 17.15 | 16.96 | 17.12 | 249,550 | +0.21(+1.24%) |
Jun 14, 2005 | 16.82 | 16.97 | 16.81 | 16.91 | 198,012 | +0.06(+0.34%) |
Jun 13, 2005 | 16.80 | 16.92 | 16.70 | 16.86 | 219,260 | +0.03(+0.16%) |
Jun 10, 2005 | 16.83 | 16.86 | 16.63 | 16.83 | 447,562 | +0.01(+0.08%) |
Jun 09, 2005 | 16.41 | 16.82 | 16.27 | 16.82 | 559,227 | +0.46(+2.83%) |
Jun 08, 2005 | 16.37 | 16.62 | 16.26 | 16.35 | 548,377 | +0.03(+0.16%) |
Jun 07, 2005 | 16.45 | 16.59 | 16.33 | 16.33 | 390,600 | -0.15(-0.89%) |
Jun 06, 2005 | 16.48 | 16.51 | 16.34 | 16.47 | 388,339 | +0.04(+0.26%) |
Jun 03, 2005 | 16.43 | 16.50 | 16.31 | 16.43 | 247,741 | +0.08(+0.50%) |
Jun 02, 2005 | 16.28 | 16.43 | 16.19 | 16.35 | 252,714 | +0.00(+0.01%) |
Jun 01, 2005 | 16.15 | 16.39 | 16.12 | 16.35 | 820,079 | +0.30(+1.89%) |
May 31, 2005 | 16.21 | 16.21 | 15.97 | 16.04 | 895,125 | -0.15(-0.93%) |
May 27, 2005 | 15.95 | 16.19 | 15.95 | 16.19 | 369,804 | +0.26(+1.64%) |
May 26, 2005 | 15.85 | 15.96 | 15.85 | 15.93 | 249,098 | +0.10(+0.64%) |
May 25, 2005 | 15.67 | 15.90 | 15.53 | 15.83 | 720,169 | +0.21(+1.36%) |
May 24, 2005 | 15.57 | 15.65 | 15.51 | 15.62 | 243,673 | +0.09(+0.58%) |
May 23, 2005 | 15.37 | 15.59 | 15.33 | 15.53 | 403,258 | +0.24(+1.55%) |
May 20, 2005 | 15.43 | 15.48 | 15.27 | 15.29 | 363,023 | -0.13(-0.85%) |
May 19, 2005 | 15.17 | 15.42 | 15.12 | 15.42 | 590,873 | +0.29(+1.88%) |
May 18, 2005 | 15.27 | 15.42 | 15.06 | 15.14 | 871,165 | +0.03(+0.19%) |
May 17, 2005 | 14.99 | 15.19 | 14.93 | 15.11 | 961,130 | +0.23(+1.56%) |
May 16, 2005 | 14.91 | 14.95 | 14.65 | 14.88 | 1,471,984 | -0.09(-0.58%) |
May 13, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 1,603,089 | -0.28(-1.84%) |
May 12, 2005 | 15.78 | 15.79 | 15.20 | 15.24 | 753,171 | -0.65(-4.06%) |
May 11, 2005 | 15.79 | 15.89 | 15.69 | 15.89 | 377,037 | +0.12(+0.74%) |
May 10, 2005 | 16.03 | 16.03 | 15.74 | 15.77 | 347,200 | -0.26(-1.60%) |
May 09, 2005 | 15.87 | 16.03 | 15.85 | 16.03 | 294,758 | +0.20(+1.27%) |
May 06, 2005 | 16.01 | 16.06 | 15.81 | 15.83 | 448,015 | -0.05(-0.33%) |
May 05, 2005 | 15.79 | 15.96 | 15.72 | 15.88 | 929,032 | +0.17(+1.07%) |
May 04, 2005 | 15.57 | 15.72 | 15.43 | 15.71 | 1,018,092 | +0.19(+1.21%) |
May 03, 2005 | 15.76 | 15.78 | 15.49 | 15.52 | 837,259 | -0.36(-2.27%) |
May 02, 2005 | 15.62 | 15.88 | 15.48 | 15.88 | 527,129 | +0.27(+1.76%) |
Apr 29, 2005 | 15.67 | 15.68 | 15.43 | 15.61 | 1,083,644 | +0.16(+1.06%) |
Apr 28, 2005 | 15.63 | 15.67 | 15.41 | 15.45 | 1,274,876 | -0.37(-2.36%) |
Apr 27, 2005 | 16.17 | 16.17 | 15.77 | 15.82 | 514,923 | -0.39(-2.40%) |
Apr 26, 2005 | 16.46 | 16.46 | 16.20 | 16.21 | 330,021 | -0.22(-1.33%) |
Apr 25, 2005 | 16.42 | 16.54 | 16.35 | 16.43 | 622,519 | +0.25(+1.55%) |
Apr 22, 2005 | 16.13 | 16.39 | 16.01 | 16.18 | 591,325 | +0.06(+0.34%) |
Apr 21, 2005 | 15.74 | 16.18 | 15.73 | 16.12 | 313,746 | +0.47(+3.00%) |
Apr 20, 2005 | 15.95 | 16.13 | 15.64 | 15.65 | 693,044 | -0.34(-2.10%) |
Apr 19, 2005 | 15.82 | 16.06 | 15.78 | 15.99 | 1,118,455 | +0.33(+2.13%) |
Apr 18, 2005 | 15.33 | 15.66 | 15.23 | 15.66 | 1,223,338 | +0.28(+1.80%) |
Apr 15, 2005 | 15.86 | 15.92 | 15.33 | 15.38 | 1,942,151 | -0.57(-3.58%) |
Apr 14, 2005 | 16.19 | 16.23 | 15.92 | 15.95 | 1,260,409 | -0.07(-0.46%) |
Apr 13, 2005 | 16.29 | 16.50 | 16.01 | 16.02 | 859,863 | -0.38(-2.29%) |
Apr 12, 2005 | 16.58 | 16.62 | 16.35 | 16.40 | 607,148 | -0.27(-1.59%) |
Apr 11, 2005 | 16.56 | 16.70 | 16.42 | 16.67 | 386,531 | +0.09(+0.53%) |
Apr 08, 2005 | 16.83 | 16.87 | 16.57 | 16.58 | 410,944 | -0.30(-1.76%) |
Apr 07, 2005 | 17.06 | 17.08 | 16.70 | 16.87 | 423,602 | -0.05(-0.31%) |
Apr 06, 2005 | 16.62 | 16.98 | 16.61 | 16.93 | 468,810 | +0.32(+1.92%) |
Apr 05, 2005 | 16.85 | 16.91 | 16.55 | 16.61 | 610,313 | -0.25(-1.51%) |
Apr 04, 2005 | 17.07 | 17.15 | 16.73 | 16.86 | 1,253,176 | -0.16(-0.92%) |
Apr 01, 2005 | 16.88 | 17.03 | 16.76 | 17.02 | 792,050 | +0.36(+2.18%) |
Mar 31, 2005 | 16.53 | 16.70 | 16.53 | 16.66 | 692,592 | +0.29(+1.76%) |
Mar 30, 2005 | 16.23 | 16.37 | 15.88 | 16.37 | 916,373 | +0.26(+1.63%) |
Mar 29, 2005 | 16.45 | 16.59 | 16.11 | 16.11 | 447,562 | -0.22(-1.34%) |
Mar 28, 2005 | 16.36 | 16.47 | 16.23 | 16.32 | 408,683 | -0.06(-0.38%) |
Mar 24, 2005 | 16.61 | 16.63 | 16.20 | 16.39 | 1,106,701 | -0.06(-0.36%) |
Mar 23, 2005 | 16.63 | 16.63 | 16.34 | 16.45 | 1,453,449 | -0.34(-2.00%) |
Mar 22, 2005 | 16.99 | 17.22 | 16.75 | 16.78 | 716,100 | -0.21(-1.26%) |
Mar 21, 2005 | 17.10 | 17.15 | 16.83 | 17.00 | 815,107 | -0.14(-0.83%) |
Mar 18, 2005 | 16.94 | 17.14 | 16.90 | 17.14 | 808,325 | +0.26(+1.53%) |
Mar 17, 2005 | 16.77 | 16.92 | 16.69 | 16.88 | 830,929 | +0.38(+2.29%) |
Mar 16, 2005 | 16.50 | 16.82 | 16.37 | 16.50 | 1,753,180 | -0.06(-0.37%) |
Mar 15, 2005 | 16.86 | 16.96 | 16.56 | 16.56 | 517,183 | -0.24(-1.41%) |
Mar 14, 2005 | 16.66 | 16.84 | 16.42 | 16.80 | 494,127 | +0.12(+0.73%) |
Mar 11, 2005 | 16.55 | 16.83 | 16.55 | 16.68 | 726,046 | +0.12(+0.73%) |
Mar 10, 2005 | 16.74 | 16.74 | 16.40 | 16.56 | 2,089,079 | -0.31(-1.84%) |
Mar 09, 2005 | 17.70 | 17.70 | 16.86 | 16.87 | 1,746,851 | -0.52(-2.99%) |
Mar 08, 2005 | 17.45 | 17.51 | 17.35 | 17.39 | 542,952 | -0.04(-0.25%) |
Mar 07, 2005 | 17.47 | 17.48 | 17.20 | 17.43 | 894,221 | -0.08(-0.48%) |
Mar 04, 2005 | 17.26 | 17.56 | 17.20 | 17.51 | 1,458,422 | +0.21(+1.24%) |
Mar 03, 2005 | 17.18 | 17.32 | 17.07 | 17.30 | 871,617 | +0.18(+1.05%) |
Mar 02, 2005 | 16.77 | 17.12 | 16.77 | 17.12 | 739,156 | +0.31(+1.84%) |
Mar 01, 2005 | 17.16 | 17.17 | 16.80 | 16.81 | 1,353,990 | -0.35(-2.06%) |
Feb 28, 2005 | 17.39 | 17.47 | 16.76 | 17.16 | 1,585,457 | -0.07(-0.38%) |
Feb 25, 2005 | 16.95 | 17.34 | 16.95 | 17.23 | 1,156,882 | +0.39(+2.31%) |
Feb 24, 2005 | 16.61 | 16.84 | 16.51 | 16.84 | 801,996 | +0.31(+1.87%) |
Feb 23, 2005 | 16.37 | 16.54 | 16.33 | 16.53 | 596,298 | +0.22(+1.34%) |
Feb 22, 2005 | 16.70 | 16.71 | 16.28 | 16.31 | 1,083,644 | -0.13(-0.77%) |
Feb 18, 2005 | 16.14 | 16.53 | 16.14 | 16.44 | 694,400 | +0.35(+2.16%) |
Feb 17, 2005 | 16.35 | 16.41 | 16.07 | 16.09 | 784,365 | -0.21(-1.28%) |
Feb 16, 2005 | 15.80 | 16.32 | 15.80 | 16.30 | 620,258 | +0.43(+2.70%) |
Feb 15, 2005 | 15.86 | 15.92 | 15.76 | 15.87 | 308,773 | +0.04(+0.22%) |
Feb 14, 2005 | 15.85 | 15.90 | 15.80 | 15.84 | 463,837 | +0.03(+0.18%) |
Feb 11, 2005 | 15.68 | 15.90 | 15.62 | 15.81 | 560,583 | +0.10(+0.62%) |
Feb 10, 2005 | 15.40 | 15.72 | 15.36 | 15.71 | 425,862 | +0.43(+2.81%) |
Feb 09, 2005 | 15.32 | 15.43 | 15.15 | 15.28 | 452,083 | -0.07(-0.46%) |
Feb 08, 2005 | 15.17 | 15.36 | 15.10 | 15.35 | 511,758 | +0.13(+0.87%) |
Feb 07, 2005 | 15.37 | 15.37 | 15.10 | 15.22 | 606,696 | -0.11(-0.69%) |
Feb 04, 2005 | 15.26 | 15.32 | 15.19 | 15.32 | 519,896 | +0.08(+0.54%) |
Feb 03, 2005 | 15.11 | 15.26 | 15.03 | 15.24 | 427,219 | +0.11(+0.75%) |
Feb 02, 2005 | 15.02 | 15.18 | 14.98 | 15.13 | 1,483,286 | +0.19(+1.26%) |