Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.40 | 15.50 | 15.40 | 15.46 | 66,649 | +0.09(+0.55%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.20 | 15.37 | 116,635 | +0.28(+1.85%) |
Oct 27, 2005 | 15.17 | 15.20 | 15.10 | 15.10 | 147,579 | -0.17(-1.14%) |
Oct 26, 2005 | 15.32 | 15.44 | 15.27 | 15.27 | 198,586 | -0.12(-0.80%) |
Oct 25, 2005 | 15.40 | 15.42 | 15.26 | 15.39 | 72,769 | -0.04(-0.27%) |
Oct 24, 2005 | 15.29 | 15.43 | 15.28 | 15.43 | 65,288 | +0.18(+1.20%) |
Oct 21, 2005 | 15.28 | 15.35 | 15.19 | 15.25 | 116,975 | -0.02(-0.15%) |
Oct 20, 2005 | 15.42 | 15.45 | 15.24 | 15.27 | 178,864 | -0.11(-0.73%) |
Oct 19, 2005 | 15.15 | 15.39 | 15.14 | 15.39 | 112,555 | +0.11(+0.69%) |
Oct 18, 2005 | 15.36 | 15.36 | 15.25 | 15.28 | 76,170 | -0.12(-0.76%) |
Oct 17, 2005 | 15.22 | 15.42 | 15.22 | 15.40 | 278,497 | +0.18(+1.16%) |
Oct 14, 2005 | 15.13 | 15.25 | 15.08 | 15.22 | 91,472 | +0.10(+0.68%) |
Oct 13, 2005 | 15.07 | 15.16 | 15.04 | 15.12 | 103,714 | -0.02(-0.16%) |
Oct 12, 2005 | 15.26 | 15.26 | 15.11 | 15.14 | 91,472 | -0.07(-0.44%) |
Oct 11, 2005 | 15.20 | 15.31 | 15.17 | 15.21 | 92,492 | -0.01(-0.10%) |
Oct 10, 2005 | 15.37 | 15.38 | 15.21 | 15.22 | 106,774 | -0.15(-0.99%) |
Oct 07, 2005 | 15.39 | 15.45 | 15.34 | 15.38 | 124,116 | -0.05(-0.32%) |
Oct 06, 2005 | 15.52 | 15.55 | 15.30 | 15.43 | 139,418 | -0.09(-0.57%) |
Oct 05, 2005 | 15.69 | 15.69 | 15.51 | 15.52 | 147,920 | -0.18(-1.12%) |
Oct 04, 2005 | 15.81 | 15.86 | 15.69 | 15.69 | 56,787 | -0.16(-0.98%) |
Oct 03, 2005 | 15.89 | 15.91 | 15.82 | 15.85 | 141,799 | +0.03(+0.19%) |
Sep 30, 2005 | 15.72 | 15.82 | 15.67 | 15.82 | 189,745 | +0.04(+0.28%) |
Sep 29, 2005 | 15.62 | 15.77 | 15.55 | 15.77 | 211,848 | +0.19(+1.21%) |
Sep 28, 2005 | 15.62 | 15.66 | 15.54 | 15.59 | 89,092 | -0.01(-0.06%) |
Sep 27, 2005 | 15.53 | 15.64 | 15.48 | 15.59 | 95,212 | +0.11(+0.72%) |
Sep 26, 2005 | 15.55 | 15.61 | 15.44 | 15.48 | 284,618 | -0.01(-0.06%) |
Sep 23, 2005 | 15.49 | 15.55 | 15.39 | 15.49 | 174,443 | +0.01(+0.08%) |
Sep 22, 2005 | 15.35 | 15.53 | 15.35 | 15.48 | 188,725 | +0.04(+0.29%) |
Sep 21, 2005 | 15.47 | 15.53 | 15.42 | 15.44 | 209,808 | -0.21(-1.32%) |
Sep 20, 2005 | 15.76 | 15.80 | 15.60 | 15.64 | 99,633 | -0.15(-0.97%) |
Sep 19, 2005 | 15.85 | 15.91 | 15.73 | 15.79 | 101,333 | -0.10(-0.65%) |
Sep 16, 2005 | 15.94 | 15.96 | 15.84 | 15.90 | 111,875 | +0.03(+0.17%) |
Sep 15, 2005 | 15.88 | 15.88 | 15.82 | 15.87 | 124,796 | +0.04(+0.24%) |
Sep 14, 2005 | 15.89 | 15.92 | 15.79 | 15.83 | 55,767 | -0.06(-0.39%) |
Sep 13, 2005 | 15.93 | 15.99 | 15.87 | 15.89 | 109,494 | -0.10(-0.64%) |
Sep 12, 2005 | 16.00 | 16.05 | 15.98 | 16.00 | 58,147 | +0.01(+0.07%) |
Sep 09, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 85,011 | +0.12(+0.76%) |
Sep 08, 2005 | 15.82 | 15.92 | 15.81 | 15.87 | 233,611 | -0.11(-0.70%) |
Sep 07, 2005 | 15.94 | 15.98 | 15.85 | 15.98 | 158,461 | +0.03(+0.17%) |
Sep 06, 2005 | 15.82 | 15.95 | 15.82 | 15.95 | 131,937 | +0.20(+1.29%) |
Sep 02, 2005 | 15.79 | 15.86 | 15.72 | 15.75 | 131,257 | -0.03(-0.17%) |
Sep 01, 2005 | 15.81 | 15.87 | 15.73 | 15.77 | 156,761 | -0.05(-0.30%) |
Aug 31, 2005 | 15.69 | 15.82 | 15.66 | 15.82 | 107,794 | +0.16(+1.05%) |
Aug 30, 2005 | 15.57 | 15.72 | 15.57 | 15.66 | 105,754 | -0.09(-0.58%) |
Aug 29, 2005 | 15.57 | 15.76 | 15.57 | 15.75 | 144,179 | +0.10(+0.66%) |
Aug 26, 2005 | 15.71 | 15.72 | 15.63 | 15.64 | 357,048 | -0.06(-0.41%) |
Aug 25, 2005 | 15.70 | 15.76 | 15.68 | 15.71 | 247,213 | +0.07(+0.43%) |
Aug 24, 2005 | 15.76 | 15.84 | 15.64 | 15.64 | 538,632 | -0.13(-0.82%) |
Aug 23, 2005 | 15.81 | 15.82 | 15.74 | 15.77 | 152,680 | -0.06(-0.39%) |
Aug 22, 2005 | 15.84 | 15.89 | 15.74 | 15.83 | 180,904 | +0.06(+0.41%) |
Aug 19, 2005 | 15.82 | 15.83 | 15.75 | 15.77 | 153,360 | +0.00(+0.00%) |
Aug 18, 2005 | 15.59 | 15.81 | 15.59 | 15.77 | 230,551 | +0.17(+1.11%) |
Aug 17, 2005 | 15.62 | 15.65 | 15.57 | 15.59 | 237,352 | -0.01(-0.04%) |
Aug 16, 2005 | 15.74 | 15.75 | 15.60 | 15.60 | 80,930 | -0.16(-1.03%) |
Aug 15, 2005 | 15.69 | 15.79 | 15.65 | 15.76 | 87,051 | +0.09(+0.58%) |
Aug 12, 2005 | 15.70 | 15.72 | 15.61 | 15.67 | 72,769 | -0.06(-0.41%) |
Aug 11, 2005 | 15.70 | 15.76 | 15.63 | 15.74 | 138,738 | +0.05(+0.32%) |
Aug 10, 2005 | 15.78 | 15.84 | 15.64 | 15.69 | 93,172 | -0.01(-0.04%) |
Aug 09, 2005 | 15.72 | 15.74 | 15.67 | 15.69 | 95,892 | +0.05(+0.30%) |
Aug 08, 2005 | 15.70 | 15.75 | 15.62 | 15.64 | 72,769 | -0.08(-0.52%) |
Aug 05, 2005 | 15.84 | 15.84 | 15.68 | 15.73 | 70,729 | -0.15(-0.96%) |
Aug 04, 2005 | 15.95 | 15.95 | 15.86 | 15.88 | 96,913 | -0.10(-0.61%) |
Aug 03, 2005 | 15.95 | 15.99 | 15.92 | 15.98 | 122,076 | -0.02(-0.11%) |
Aug 02, 2005 | 15.93 | 16.01 | 15.92 | 15.99 | 63,928 | +0.07(+0.46%) |
Aug 01, 2005 | 15.97 | 16.02 | 15.89 | 15.92 | 89,092 | -0.04(-0.26%) |
Jul 29, 2005 | 16.09 | 16.09 | 15.96 | 15.96 | 99,633 | -0.10(-0.60%) |
Jul 28, 2005 | 15.94 | 16.10 | 15.94 | 16.06 | 95,212 | +0.14(+0.89%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.86 | 15.92 | 149,960 | +0.04(+0.22%) |
Jul 26, 2005 | 15.92 | 15.97 | 15.86 | 15.88 | 151,320 | -0.01(-0.09%) |
Jul 25, 2005 | 16.00 | 16.01 | 15.85 | 15.90 | 54,067 | -0.06(-0.41%) |
Jul 22, 2005 | 15.85 | 15.98 | 15.85 | 15.96 | 78,890 | +0.07(+0.46%) |
Jul 21, 2005 | 15.91 | 15.99 | 15.87 | 15.89 | 102,013 | -0.07(-0.44%) |
Jul 20, 2005 | 15.89 | 15.99 | 15.81 | 15.96 | 198,246 | +0.01(+0.06%) |
Jul 19, 2005 | 15.94 | 15.95 | 15.84 | 15.95 | 144,519 | +0.07(+0.43%) |
Jul 18, 2005 | 15.94 | 15.94 | 15.88 | 15.88 | 80,590 | -0.04(-0.24%) |
Jul 15, 2005 | 15.82 | 15.94 | 15.82 | 15.92 | 107,454 | +0.00(+0.02%) |
Jul 14, 2005 | 15.88 | 15.97 | 15.85 | 15.92 | 109,494 | +0.10(+0.63%) |
Jul 13, 2005 | 15.73 | 15.83 | 15.73 | 15.82 | 69,369 | +0.09(+0.60%) |
Jul 12, 2005 | 15.78 | 15.79 | 15.71 | 15.72 | 115,955 | +0.03(+0.21%) |
Jul 11, 2005 | 15.67 | 15.73 | 15.62 | 15.69 | 155,741 | +0.13(+0.81%) |
Jul 08, 2005 | 15.41 | 15.60 | 15.36 | 15.57 | 110,514 | +0.21(+1.38%) |
Jul 07, 2005 | 15.19 | 15.40 | 15.19 | 15.35 | 124,796 | -0.03(-0.17%) |
Jul 06, 2005 | 15.45 | 15.49 | 15.36 | 15.38 | 71,069 | -0.13(-0.83%) |
Jul 05, 2005 | 15.41 | 15.52 | 15.34 | 15.51 | 264,215 | +0.10(+0.63%) |
Jul 01, 2005 | 15.45 | 15.50 | 15.40 | 15.41 | 375,410 | +0.01(+0.08%) |
Jun 30, 2005 | 15.48 | 15.54 | 15.40 | 15.40 | 119,356 | -0.13(-0.85%) |
Jun 29, 2005 | 15.59 | 15.59 | 15.47 | 15.53 | 148,600 | -0.02(-0.13%) |
Jun 28, 2005 | 15.41 | 15.56 | 15.40 | 15.55 | 245,513 | +0.20(+1.28%) |
Jun 27, 2005 | 15.39 | 15.39 | 15.31 | 15.36 | 149,960 | -0.02(-0.15%) |
Jun 24, 2005 | 15.53 | 15.55 | 15.38 | 15.38 | 159,141 | -0.21(-1.34%) |
Jun 23, 2005 | 15.79 | 15.79 | 15.56 | 15.59 | 105,414 | -0.18(-1.15%) |
Jun 22, 2005 | 15.79 | 15.82 | 15.71 | 15.77 | 91,132 | -0.04(-0.24%) |
Jun 21, 2005 | 15.82 | 15.82 | 15.73 | 15.81 | 70,729 | +0.01(+0.09%) |
Jun 20, 2005 | 15.81 | 15.83 | 15.74 | 15.79 | 333,245 | -0.11(-0.67%) |
Jun 17, 2005 | 15.89 | 15.95 | 15.86 | 15.90 | 96,233 | +0.10(+0.65%) |
Jun 16, 2005 | 15.80 | 15.82 | 15.76 | 15.80 | 207,428 | +0.04(+0.22%) |
Jun 15, 2005 | 15.81 | 15.81 | 15.69 | 15.76 | 89,432 | +0.01(+0.06%) |
Jun 14, 2005 | 15.72 | 15.81 | 15.71 | 15.75 | 75,830 | +0.01(+0.09%) |
Jun 13, 2005 | 15.69 | 15.79 | 15.65 | 15.74 | 64,948 | +0.02(+0.13%) |
Jun 10, 2005 | 15.69 | 15.76 | 15.65 | 15.72 | 128,197 | +0.02(+0.11%) |
Jun 09, 2005 | 15.72 | 15.74 | 15.63 | 15.70 | 112,555 | -0.03(-0.21%) |
Jun 08, 2005 | 15.82 | 15.82 | 15.68 | 15.73 | 164,922 | -0.02(-0.13%) |
Jun 07, 2005 | 15.72 | 15.81 | 15.66 | 15.75 | 125,136 | +0.09(+0.56%) |
Jun 06, 2005 | 15.64 | 15.67 | 15.57 | 15.67 | 100,313 | -0.01(-0.04%) |
Jun 03, 2005 | 15.78 | 15.78 | 15.61 | 15.67 | 100,653 | -0.11(-0.71%) |
Jun 02, 2005 | 15.72 | 15.78 | 15.66 | 15.78 | 92,492 | +0.04(+0.24%) |
Jun 01, 2005 | 15.59 | 15.78 | 15.59 | 15.74 | 305,361 | +0.09(+0.60%) |
May 31, 2005 | 15.66 | 15.68 | 15.62 | 15.65 | 94,532 | -0.05(-0.30%) |
May 27, 2005 | 15.67 | 15.73 | 15.67 | 15.70 | 61,888 | +0.17(+1.10%) |
May 26, 2005 | 15.73 | 15.75 | 15.53 | 15.53 | 132,617 | -0.13(-0.83%) |
May 25, 2005 | 15.73 | 15.73 | 15.60 | 15.66 | 107,114 | -0.09(-0.54%) |
May 24, 2005 | 15.70 | 15.76 | 15.68 | 15.74 | 135,338 | -0.03(-0.17%) |
May 23, 2005 | 15.79 | 15.83 | 15.74 | 15.77 | 158,461 | -0.00(-0.02%) |
May 20, 2005 | 15.69 | 15.77 | 15.69 | 15.77 | 94,192 | +0.04(+0.26%) |
May 19, 2005 | 15.67 | 15.75 | 15.63 | 15.73 | 110,174 | +0.09(+0.56%) |
May 18, 2005 | 15.50 | 15.68 | 15.50 | 15.64 | 103,714 | +0.19(+1.24%) |
May 17, 2005 | 15.35 | 15.45 | 15.29 | 15.45 | 64,608 | +0.13(+0.84%) |
May 16, 2005 | 15.25 | 15.37 | 15.19 | 15.32 | 322,363 | +0.17(+1.11%) |
May 13, 2005 | 15.25 | 15.31 | 15.10 | 15.15 | 145,879 | -0.12(-0.77%) |
May 12, 2005 | 15.38 | 15.43 | 15.27 | 15.27 | 122,076 | -0.13(-0.84%) |
May 11, 2005 | 15.29 | 15.40 | 15.25 | 15.40 | 73,449 | +0.10(+0.63%) |
May 10, 2005 | 15.38 | 15.40 | 15.25 | 15.30 | 87,051 | -0.09(-0.59%) |
May 09, 2005 | 15.38 | 15.42 | 15.31 | 15.39 | 94,192 | +0.04(+0.27%) |
May 06, 2005 | 15.44 | 15.44 | 15.33 | 15.35 | 208,448 | -0.03(-0.17%) |
May 05, 2005 | 15.42 | 15.45 | 15.27 | 15.38 | 251,974 | -0.04(-0.27%) |
May 04, 2005 | 15.26 | 15.43 | 15.26 | 15.42 | 303,321 | +0.16(+1.04%) |
May 03, 2005 | 15.22 | 15.32 | 15.17 | 15.26 | 82,631 | +0.06(+0.43%) |
May 02, 2005 | 15.14 | 15.20 | 15.12 | 15.20 | 166,962 | +0.09(+0.62%) |
Apr 29, 2005 | 15.12 | 15.12 | 14.91 | 15.10 | 272,036 | +0.04(+0.29%) |
Apr 28, 2005 | 15.09 | 15.17 | 15.03 | 15.06 | 183,624 | -0.10(-0.66%) |
Apr 27, 2005 | 15.10 | 15.18 | 14.96 | 15.16 | 255,374 | +0.01(+0.10%) |
Apr 26, 2005 | 15.23 | 15.26 | 15.14 | 15.14 | 307,401 | -0.11(-0.71%) |
Apr 25, 2005 | 15.13 | 15.25 | 15.12 | 15.25 | 118,336 | +0.14(+0.93%) |
Apr 22, 2005 | 15.21 | 15.21 | 15.00 | 15.11 | 102,013 | -0.12(-0.81%) |
Apr 21, 2005 | 15.07 | 15.24 | 15.04 | 15.24 | 266,256 | +0.33(+2.23%) |
Apr 20, 2005 | 15.12 | 15.20 | 14.90 | 14.90 | 290,739 | -0.27(-1.80%) |
Apr 19, 2005 | 15.14 | 15.18 | 15.07 | 15.18 | 290,739 | +0.13(+0.84%) |
Apr 18, 2005 | 15.10 | 15.11 | 14.99 | 15.05 | 318,623 | -0.06(-0.37%) |
Apr 15, 2005 | 15.26 | 15.34 | 15.06 | 15.11 | 157,441 | -0.19(-1.25%) |
Apr 14, 2005 | 15.45 | 15.45 | 15.30 | 15.30 | 284,278 | -0.12(-0.78%) |
Apr 13, 2005 | 15.56 | 15.56 | 15.39 | 15.42 | 427,097 | -0.19(-1.24%) |
Apr 12, 2005 | 15.44 | 15.62 | 15.36 | 15.61 | 139,078 | +0.15(+0.97%) |
Apr 11, 2005 | 15.51 | 15.56 | 15.45 | 15.46 | 166,622 | -0.05(-0.32%) |
Apr 08, 2005 | 15.59 | 15.59 | 15.47 | 15.51 | 194,506 | -0.01(-0.09%) |
Apr 07, 2005 | 15.47 | 15.57 | 15.43 | 15.53 | 143,499 | +0.09(+0.59%) |
Apr 06, 2005 | 15.53 | 15.53 | 15.39 | 15.44 | 112,555 | -0.04(-0.25%) |
Apr 05, 2005 | 15.44 | 15.49 | 15.40 | 15.47 | 98,613 | +0.09(+0.59%) |
Apr 04, 2005 | 15.35 | 15.44 | 15.30 | 15.38 | 69,369 | +0.07(+0.44%) |
Apr 01, 2005 | 15.51 | 15.54 | 15.29 | 15.32 | 1,216,004 | -0.11(-0.71%) |
Mar 31, 2005 | 15.50 | 15.50 | 15.40 | 15.42 | 121,056 | -0.04(-0.27%) |
Mar 30, 2005 | 15.26 | 15.47 | 15.26 | 15.47 | 109,834 | +0.25(+1.62%) |
Mar 29, 2005 | 15.31 | 15.38 | 15.20 | 15.22 | 46,926 | -0.13(-0.84%) |
Mar 28, 2005 | 15.29 | 15.38 | 15.29 | 15.35 | 101,673 | +0.06(+0.38%) |
Mar 24, 2005 | 15.29 | 15.37 | 15.29 | 15.29 | 115,275 | -0.04(-0.25%) |
Mar 23, 2005 | 15.28 | 15.38 | 15.26 | 15.33 | 114,595 | +0.00(+0.00%) |
Mar 22, 2005 | 15.39 | 15.48 | 15.29 | 15.33 | 136,358 | -0.15(-0.99%) |
Mar 21, 2005 | 15.48 | 15.50 | 15.40 | 15.48 | 97,593 | -0.03(-0.21%) |
Mar 18, 2005 | 15.53 | 15.60 | 15.45 | 15.51 | 73,789 | -0.03(-0.19%) |
Mar 17, 2005 | 15.54 | 15.61 | 15.50 | 15.54 | 93,172 | -0.04(-0.28%) |
Mar 16, 2005 | 15.66 | 15.69 | 15.54 | 15.59 | 107,114 | -0.16(-1.01%) |
Mar 15, 2005 | 15.87 | 15.87 | 15.74 | 15.74 | 62,908 | -0.07(-0.45%) |
Mar 14, 2005 | 15.75 | 15.82 | 15.73 | 15.82 | 101,673 | +0.08(+0.50%) |
Mar 11, 2005 | 15.78 | 15.86 | 15.71 | 15.74 | 102,353 | -0.03(-0.19%) |
Mar 10, 2005 | 15.82 | 15.88 | 15.74 | 15.77 | 77,870 | +0.01(+0.04%) |
Mar 09, 2005 | 15.85 | 15.91 | 15.71 | 15.76 | 172,063 | -0.13(-0.80%) |
Mar 08, 2005 | 16.00 | 16.01 | 15.88 | 15.89 | 201,307 | -0.11(-0.70%) |
Mar 07, 2005 | 16.03 | 16.04 | 15.98 | 16.00 | 137,038 | -0.03(-0.17%) |
Mar 04, 2005 | 16.01 | 16.05 | 15.97 | 16.02 | 1,564,211 | +0.08(+0.48%) |
Mar 03, 2005 | 15.91 | 15.98 | 15.85 | 15.95 | 79,570 | +0.04(+0.24%) |
Mar 02, 2005 | 15.95 | 15.99 | 15.85 | 15.91 | 70,389 | -0.08(-0.52%) |
Mar 01, 2005 | 15.91 | 16.00 | 15.89 | 15.99 | 499,527 | +0.13(+0.80%) |
Feb 28, 2005 | 15.94 | 15.94 | 15.81 | 15.87 | 163,222 | -0.09(-0.57%) |
Feb 25, 2005 | 15.84 | 15.96 | 15.78 | 15.96 | 128,537 | +0.12(+0.74%) |
Feb 24, 2005 | 15.70 | 15.84 | 15.64 | 15.84 | 85,691 | +0.12(+0.75%) |
Feb 23, 2005 | 15.62 | 15.73 | 15.58 | 15.72 | 207,768 | +0.15(+0.96%) |
Feb 22, 2005 | 15.78 | 15.82 | 15.57 | 15.57 | 119,356 | -0.28(-1.74%) |
Feb 18, 2005 | 15.91 | 15.91 | 15.82 | 15.85 | 150,300 | -0.06(-0.39%) |
Feb 17, 2005 | 16.00 | 16.00 | 15.88 | 15.91 | 213,888 | -0.06(-0.35%) |
Feb 16, 2005 | 15.94 | 16.02 | 15.69 | 15.97 | 128,197 | -0.02(-0.15%) |
Feb 15, 2005 | 15.98 | 16.00 | 15.92 | 15.99 | 138,398 | +0.03(+0.17%) |
Feb 14, 2005 | 15.95 | 15.97 | 15.91 | 15.96 | 121,056 | +0.05(+0.33%) |
Feb 11, 2005 | 15.88 | 15.97 | 15.79 | 15.91 | 219,329 | +0.02(+0.13%) |
Feb 10, 2005 | 15.82 | 15.90 | 15.79 | 15.89 | 110,855 | +0.07(+0.45%) |
Feb 09, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 114,255 | -0.20(-1.23%) |
Feb 08, 2005 | 16.06 | 16.06 | 15.95 | 16.02 | 116,975 | -0.01(-0.04%) |
Feb 07, 2005 | 16.09 | 16.10 | 15.98 | 16.02 | 285,978 | -0.03(-0.16%) |
Feb 04, 2005 | 15.88 | 16.05 | 15.86 | 16.05 | 198,926 | +0.18(+1.15%) |
Feb 03, 2005 | 15.88 | 15.89 | 15.80 | 15.87 | 364,869 | -0.04(-0.22%) |
Feb 02, 2005 | 15.84 | 15.90 | 15.79 | 15.90 | 339,706 | +0.11(+0.67%) |
Feb 01, 2005 | 15.76 | 15.79 | 15.68 | 15.79 | 648,127 | +0.04(+0.24%) |
Jan 31, 2005 | 15.78 | 15.78 | 15.66 | 15.76 | 98,613 | +0.13(+0.85%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.52 | 15.62 | 209,128 | +0.00(+0.00%) |
Jan 27, 2005 | 15.53 | 15.64 | 15.52 | 15.62 | 104,394 | +0.11(+0.74%) |
Jan 26, 2005 | 15.53 | 15.57 | 15.48 | 15.51 | 153,700 | +0.04(+0.27%) |
Jan 25, 2005 | 15.45 | 15.55 | 15.45 | 15.47 | 95,552 | +0.04(+0.29%) |
Jan 24, 2005 | 15.53 | 15.55 | 15.42 | 15.42 | 113,235 | -0.09(-0.57%) |
Jan 21, 2005 | 15.66 | 15.66 | 15.48 | 15.51 | 558,695 | -0.12(-0.79%) |
Jan 20, 2005 | 15.63 | 15.69 | 15.61 | 15.64 | 223,750 | -0.09(-0.54%) |
Jan 19, 2005 | 15.76 | 15.80 | 15.72 | 15.72 | 91,132 | -0.01(-0.06%) |
Jan 18, 2005 | 15.57 | 15.73 | 15.50 | 15.73 | 232,251 | +0.16(+1.06%) |
Jan 14, 2005 | 15.50 | 15.60 | 15.48 | 15.57 | 161,181 | +0.15(+0.95%) |
Jan 13, 2005 | 15.57 | 15.57 | 15.42 | 15.42 | 56,787 | -0.13(-0.85%) |
Jan 12, 2005 | 15.53 | 15.55 | 15.39 | 15.55 | 139,418 | +0.01(+0.06%) |
Jan 11, 2005 | 15.58 | 15.58 | 15.47 | 15.54 | 127,517 | -0.05(-0.34%) |
Jan 10, 2005 | 15.42 | 15.67 | 15.42 | 15.59 | 1,015,717 | +0.15(+0.99%) |
Jan 07, 2005 | 15.44 | 15.47 | 15.34 | 15.44 | 104,054 | +0.03(+0.19%) |
Jan 06, 2005 | 15.38 | 15.45 | 15.30 | 15.41 | 95,552 | +0.09(+0.61%) |
Jan 05, 2005 | 15.42 | 15.48 | 15.32 | 15.32 | 81,951 | -0.09(-0.59%) |
Jan 04, 2005 | 15.62 | 15.62 | 15.39 | 15.41 | 121,396 | -0.14(-0.89%) |
Jan 03, 2005 | 15.76 | 15.76 | 15.55 | 15.55 | 746,061 | -0.13(-0.84%) |
Dec 31, 2004 | 15.75 | 15.78 | 15.68 | 15.68 | 68,349 | -0.05(-0.32%) |
Dec 30, 2004 | 15.65 | 15.76 | 15.65 | 15.73 | 52,027 | +0.05(+0.32%) |
Dec 29, 2004 | 15.72 | 15.72 | 15.63 | 15.68 | 111,195 | -0.04(-0.26%) |
Dec 28, 2004 | 15.62 | 15.72 | 15.62 | 15.72 | 122,076 | +0.15(+0.98%) |
Dec 27, 2004 | 15.63 | 15.65 | 15.55 | 15.57 | 47,266 | -0.06(-0.38%) |
Dec 23, 2004 | 15.66 | 15.66 | 15.59 | 15.63 | 112,555 | -0.05(-0.32%) |
Dec 22, 2004 | 15.63 | 15.70 | 15.59 | 15.68 | 82,291 | +0.07(+0.43%) |
Dec 21, 2004 | 15.55 | 15.61 | 15.49 | 15.61 | 217,629 | +0.14(+0.89%) |
Dec 20, 2004 | 15.50 | 15.59 | 15.45 | 15.47 | 109,494 | -0.06(-0.42%) |
Dec 17, 2004 | 15.59 | 15.62 | 15.49 | 15.54 | 104,394 | -0.05(-0.32%) |
Dec 16, 2004 | 15.63 | 15.65 | 15.53 | 15.59 | 65,968 | -0.09(-0.58%) |
Dec 15, 2004 | 15.61 | 15.68 | 15.52 | 15.68 | 108,814 | +0.04(+0.28%) |
Dec 14, 2004 | 15.53 | 15.66 | 15.52 | 15.63 | 85,011 | +0.13(+0.83%) |
Dec 13, 2004 | 15.50 | 15.52 | 15.38 | 15.50 | 120,376 | +0.06(+0.38%) |
Dec 10, 2004 | 15.41 | 15.49 | 15.36 | 15.45 | 92,832 | -0.01(-0.08%) |
Dec 09, 2004 | 15.29 | 15.46 | 15.14 | 15.46 | 195,186 | +0.21(+1.37%) |
Dec 08, 2004 | 15.20 | 15.26 | 15.14 | 15.25 | 71,749 | +0.06(+0.39%) |
Dec 07, 2004 | 15.28 | 15.29 | 15.14 | 15.19 | 126,837 | -0.09(-0.62%) |
Dec 06, 2004 | 15.37 | 15.37 | 15.24 | 15.28 | 115,615 | -0.04(-0.27%) |
Dec 03, 2004 | 15.32 | 15.42 | 15.32 | 15.32 | 128,197 | -0.07(-0.44%) |
Dec 02, 2004 | 15.17 | 15.39 | 15.17 | 15.39 | 77,190 | +0.21(+1.38%) |
Dec 01, 2004 | 15.03 | 15.23 | 15.03 | 15.18 | 143,499 | +0.18(+1.20%) |
Nov 30, 2004 | 15.12 | 15.12 | 14.99 | 15.00 | 171,043 | -0.08(-0.55%) |
Nov 29, 2004 | 15.17 | 15.17 | 14.97 | 15.09 | 152,680 | +0.01(+0.10%) |
Nov 26, 2004 | 15.12 | 15.12 | 15.07 | 15.07 | 70,049 | -0.03(-0.19%) |
Nov 24, 2004 | 15.01 | 15.10 | 15.01 | 15.10 | 108,814 | +0.09(+0.57%) |
Nov 23, 2004 | 15.07 | 15.07 | 14.91 | 15.02 | 99,973 | -0.02(-0.16%) |
Nov 22, 2004 | 15.00 | 15.06 | 14.95 | 15.04 | 130,237 | +0.04(+0.27%) |
Nov 19, 2004 | 15.19 | 15.19 | 14.97 | 15.00 | 126,157 | -0.16(-1.05%) |
Nov 18, 2004 | 15.17 | 15.21 | 15.13 | 15.16 | 160,161 | +0.06(+0.41%) |
Nov 17, 2004 | 15.03 | 15.20 | 15.03 | 15.10 | 62,908 | +0.10(+0.69%) |
Nov 16, 2004 | 15.07 | 15.07 | 14.98 | 14.99 | 149,280 | -0.07(-0.49%) |
Nov 15, 2004 | 15.12 | 15.12 | 15.00 | 15.07 | 198,246 | -0.04(-0.29%) |
Nov 12, 2004 | 15.00 | 15.11 | 14.95 | 15.11 | 414,516 | +0.11(+0.74%) |
Nov 11, 2004 | 14.82 | 15.03 | 14.82 | 15.00 | 120,716 | +0.13(+0.85%) |
Nov 10, 2004 | 14.79 | 14.93 | 14.79 | 14.87 | 125,476 | +0.09(+0.60%) |
Nov 09, 2004 | 14.79 | 14.89 | 14.78 | 14.78 | 58,147 | -0.04(-0.28%) |
Nov 08, 2004 | 14.85 | 14.85 | 14.77 | 14.82 | 103,374 | +0.01(+0.08%) |
Nov 05, 2004 | 14.80 | 14.84 | 14.73 | 14.81 | 219,329 | +0.06(+0.44%) |
Nov 04, 2004 | 14.41 | 14.77 | 14.40 | 14.75 | 168,662 | +0.37(+2.56%) |
Nov 03, 2004 | 14.41 | 14.46 | 14.33 | 14.38 | 134,318 | +0.19(+1.33%) |
Nov 02, 2004 | 14.20 | 14.34 | 14.19 | 14.19 | 115,275 | +0.02(+0.17%) |