Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.77 | 30.74 | 29.71 | 30.53 | 250,812 | +0.82(+2.75%) |
Oct 28, 2005 | 28.64 | 29.77 | 28.54 | 29.71 | 266,582 | +1.02(+3.57%) |
Oct 27, 2005 | 29.56 | 29.88 | 28.49 | 28.69 | 389,943 | -1.36(-4.53%) |
Oct 26, 2005 | 30.32 | 30.47 | 29.90 | 30.05 | 464,957 | -0.08(-0.26%) |
Oct 25, 2005 | 30.08 | 30.23 | 29.82 | 30.13 | 210,468 | +0.16(+0.52%) |
Oct 24, 2005 | 29.67 | 30.14 | 29.67 | 29.97 | 196,054 | +0.36(+1.22%) |
Oct 21, 2005 | 29.01 | 29.76 | 29.01 | 29.61 | 223,720 | +0.47(+1.60%) |
Oct 20, 2005 | 28.84 | 29.58 | 28.84 | 29.15 | 197,828 | +0.22(+0.74%) |
Oct 19, 2005 | 28.10 | 28.93 | 28.10 | 28.93 | 294,852 | +0.59(+2.10%) |
Oct 18, 2005 | 28.88 | 29.01 | 28.06 | 28.34 | 156,965 | -0.34(-1.17%) |
Oct 17, 2005 | 28.72 | 29.06 | 28.18 | 28.67 | 134,106 | -0.12(-0.42%) |
Oct 14, 2005 | 28.82 | 29.11 | 28.28 | 28.79 | 346,825 | +0.20(+0.69%) |
Oct 13, 2005 | 29.43 | 29.43 | 28.18 | 28.59 | 457,435 | -0.95(-3.21%) |
Oct 12, 2005 | 30.23 | 30.49 | 29.52 | 29.54 | 297,011 | -0.82(-2.70%) |
Oct 11, 2005 | 30.64 | 30.80 | 30.27 | 30.36 | 283,038 | -0.06(-0.20%) |
Oct 10, 2005 | 30.42 | 30.60 | 29.89 | 30.42 | 181,845 | -0.16(-0.51%) |
Oct 07, 2005 | 30.75 | 31.07 | 30.38 | 30.57 | 170,876 | -0.01(-0.03%) |
Oct 06, 2005 | 30.65 | 31.57 | 30.04 | 30.58 | 160,521 | -0.19(-0.62%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 95,255 | -0.83(-2.62%) |
Oct 04, 2005 | 31.75 | 31.88 | 31.38 | 31.60 | 114,552 | -0.10(-0.33%) |
Oct 03, 2005 | 31.69 | 31.87 | 31.48 | 31.70 | 270,488 | -0.03(-0.08%) |
Sep 30, 2005 | 31.58 | 31.74 | 31.35 | 31.73 | 153,131 | +0.07(+0.22%) |
Sep 29, 2005 | 30.78 | 31.75 | 30.62 | 31.66 | 187,545 | +0.86(+2.80%) |
Sep 28, 2005 | 31.01 | 31.09 | 30.76 | 30.80 | 147,745 | -0.21(-0.67%) |
Sep 27, 2005 | 31.50 | 31.56 | 30.92 | 31.01 | 176,416 | -0.34(-1.07%) |
Sep 26, 2005 | 31.32 | 31.64 | 30.90 | 31.34 | 204,558 | +0.22(+0.69%) |
Sep 23, 2005 | 31.13 | 31.21 | 30.56 | 31.13 | 292,750 | +0.12(+0.39%) |
Sep 22, 2005 | 31.01 | 31.50 | 30.86 | 31.01 | 357,108 | +0.03(+0.08%) |
Sep 21, 2005 | 30.94 | 31.31 | 30.83 | 30.98 | 154,559 | -0.15(-0.50%) |
Sep 20, 2005 | 31.33 | 31.57 | 31.08 | 31.13 | 347,080 | -0.09(-0.30%) |
Sep 19, 2005 | 31.00 | 31.26 | 30.95 | 31.23 | 273,886 | +0.24(+0.78%) |
Sep 16, 2005 | 31.13 | 31.27 | 30.81 | 30.99 | 385,027 | -0.03(-0.08%) |
Sep 15, 2005 | 30.75 | 31.12 | 30.64 | 31.01 | 107,196 | +0.28(+0.90%) |
Sep 14, 2005 | 30.77 | 31.01 | 30.53 | 30.74 | 166,615 | +0.16(+0.51%) |
Sep 13, 2005 | 30.76 | 31.01 | 30.58 | 30.58 | 257,933 | -0.34(-1.09%) |
Sep 12, 2005 | 30.63 | 31.09 | 30.63 | 30.92 | 203,273 | +0.19(+0.62%) |
Sep 09, 2005 | 30.80 | 30.81 | 30.23 | 30.73 | 223,593 | -0.25(-0.81%) |
Sep 08, 2005 | 30.86 | 31.13 | 30.65 | 30.98 | 171,551 | -0.03(-0.08%) |
Sep 07, 2005 | 31.07 | 31.11 | 30.73 | 31.01 | 117,442 | +0.01(+0.03%) |
Sep 06, 2005 | 31.13 | 31.52 | 30.80 | 31.00 | 149,831 | +0.21(+0.67%) |
Sep 02, 2005 | 30.83 | 31.17 | 30.64 | 30.79 | 249,219 | +0.15(+0.51%) |
Sep 01, 2005 | 30.19 | 30.80 | 29.97 | 30.64 | 194,801 | +0.25(+0.82%) |
Aug 31, 2005 | 29.58 | 30.39 | 29.52 | 30.39 | 281,121 | +0.62(+2.08%) |
Aug 30, 2005 | 29.52 | 29.91 | 29.33 | 29.77 | 176,496 | +0.00(+0.00%) |
Aug 29, 2005 | 28.89 | 29.77 | 28.59 | 29.77 | 185,615 | +0.59(+2.04%) |
Aug 26, 2005 | 28.95 | 29.26 | 28.11 | 29.17 | 199,248 | +0.23(+0.80%) |
Aug 25, 2005 | 28.46 | 29.02 | 28.42 | 28.94 | 163,483 | +0.47(+1.66%) |
Aug 24, 2005 | 28.77 | 28.85 | 28.11 | 28.46 | 403,199 | -0.37(-1.28%) |
Aug 23, 2005 | 29.20 | 29.38 | 28.56 | 28.84 | 283,801 | -0.37(-1.27%) |
Aug 22, 2005 | 29.44 | 29.48 | 28.90 | 29.21 | 246,292 | -0.03(-0.09%) |
Aug 19, 2005 | 29.20 | 29.28 | 28.93 | 29.23 | 130,419 | -0.05(-0.18%) |
Aug 18, 2005 | 29.44 | 29.61 | 29.00 | 29.28 | 199,030 | -0.22(-0.73%) |
Aug 17, 2005 | 29.21 | 30.03 | 29.09 | 29.50 | 200,575 | +0.12(+0.41%) |
Aug 16, 2005 | 29.80 | 30.01 | 29.31 | 29.38 | 170,511 | -0.59(-1.98%) |
Aug 15, 2005 | 29.27 | 30.08 | 29.19 | 29.97 | 148,449 | +0.65(+2.23%) |
Aug 12, 2005 | 29.52 | 29.88 | 28.76 | 29.32 | 177,030 | -0.33(-1.10%) |
Aug 11, 2005 | 28.81 | 29.87 | 28.80 | 29.64 | 232,260 | +0.78(+2.72%) |
Aug 10, 2005 | 28.53 | 29.19 | 28.53 | 28.86 | 308,110 | +0.46(+1.61%) |
Aug 09, 2005 | 28.35 | 28.50 | 27.88 | 28.40 | 198,995 | +0.20(+0.70%) |
Aug 08, 2005 | 28.38 | 28.71 | 28.03 | 28.21 | 139,286 | -0.06(-0.21%) |
Aug 05, 2005 | 28.64 | 28.65 | 28.08 | 28.27 | 183,015 | -0.47(-1.65%) |
Aug 04, 2005 | 29.91 | 29.91 | 28.65 | 28.74 | 197,213 | -1.25(-4.16%) |
Aug 03, 2005 | 29.17 | 30.14 | 28.90 | 29.99 | 252,081 | +0.78(+2.65%) |
Aug 02, 2005 | 29.50 | 29.67 | 28.71 | 29.21 | 415,052 | -0.44(-1.48%) |
Aug 01, 2005 | 29.93 | 30.27 | 29.25 | 29.65 | 253,408 | -0.36(-1.21%) |
Jul 29, 2005 | 29.28 | 30.32 | 29.01 | 30.02 | 437,435 | +0.76(+2.59%) |
Jul 28, 2005 | 28.16 | 29.26 | 28.13 | 29.26 | 380,859 | +1.03(+3.66%) |
Jul 27, 2005 | 27.97 | 28.42 | 27.09 | 28.22 | 313,260 | +0.50(+1.80%) |
Jul 26, 2005 | 27.25 | 27.91 | 26.78 | 27.72 | 181,548 | +0.53(+1.93%) |
Jul 25, 2005 | 28.09 | 28.37 | 27.17 | 27.20 | 446,569 | -0.78(-2.80%) |
Jul 22, 2005 | 26.75 | 28.00 | 26.75 | 27.98 | 304,166 | +1.30(+4.87%) |
Jul 21, 2005 | 26.90 | 27.73 | 26.54 | 26.68 | 242,825 | -0.17(-0.64%) |
Jul 20, 2005 | 25.84 | 27.17 | 25.73 | 26.85 | 257,840 | +0.86(+3.31%) |
Jul 19, 2005 | 25.61 | 25.99 | 25.44 | 25.99 | 391,230 | +0.47(+1.86%) |
Jul 18, 2005 | 25.78 | 25.80 | 25.39 | 25.52 | 192,421 | -0.31(-1.20%) |
Jul 15, 2005 | 25.36 | 25.86 | 25.36 | 25.83 | 217,391 | +0.37(+1.45%) |
Jul 14, 2005 | 26.00 | 26.10 | 25.24 | 25.46 | 199,422 | -0.16(-0.61%) |
Jul 13, 2005 | 25.19 | 25.73 | 24.89 | 25.61 | 213,869 | +0.44(+1.74%) |
Jul 12, 2005 | 25.62 | 25.66 | 25.05 | 25.17 | 226,516 | -0.32(-1.25%) |
Jul 11, 2005 | 25.39 | 25.90 | 25.31 | 25.49 | 777,147 | +0.82(+3.32%) |
Jul 08, 2005 | 24.63 | 24.96 | 24.29 | 24.68 | 249,436 | +0.22(+0.92%) |
Jul 07, 2005 | 24.67 | 24.68 | 24.23 | 24.45 | 190,769 | -0.20(-0.80%) |
Jul 06, 2005 | 24.68 | 25.42 | 24.52 | 24.65 | 154,779 | +0.05(+0.21%) |
Jul 05, 2005 | 24.73 | 24.74 | 24.24 | 24.60 | 191,346 | -0.01(-0.03%) |
Jul 01, 2005 | 24.53 | 24.85 | 24.24 | 24.61 | 165,454 | +0.26(+1.06%) |
Jun 30, 2005 | 24.93 | 24.93 | 24.30 | 24.35 | 207,148 | -0.39(-1.57%) |
Jun 29, 2005 | 24.27 | 24.99 | 24.27 | 24.74 | 180,043 | +0.42(+1.74%) |
Jun 28, 2005 | 23.62 | 24.35 | 23.62 | 24.31 | 262,337 | +0.76(+3.22%) |
Jun 27, 2005 | 23.34 | 23.58 | 23.20 | 23.56 | 325,180 | +0.20(+0.85%) |
Jun 24, 2005 | 24.06 | 24.06 | 23.21 | 23.36 | 460,037 | -0.58(-2.41%) |
Jun 23, 2005 | 25.53 | 25.53 | 23.76 | 23.93 | 430,876 | -1.78(-6.93%) |
Jun 22, 2005 | 24.84 | 25.84 | 24.84 | 25.72 | 298,080 | +0.82(+3.29%) |
Jun 21, 2005 | 24.53 | 24.94 | 24.46 | 24.90 | 284,925 | +0.39(+1.58%) |
Jun 20, 2005 | 24.61 | 24.67 | 24.26 | 24.51 | 220,333 | -0.11(-0.45%) |
Jun 17, 2005 | 24.08 | 24.68 | 23.91 | 24.62 | 513,733 | +0.60(+2.51%) |
Jun 16, 2005 | 23.65 | 24.07 | 23.62 | 24.02 | 269,821 | +0.37(+1.57%) |
Jun 15, 2005 | 23.62 | 23.83 | 23.22 | 23.65 | 257,521 | +0.08(+0.33%) |
Jun 14, 2005 | 23.10 | 23.57 | 22.90 | 23.57 | 261,108 | +0.56(+2.43%) |
Jun 13, 2005 | 22.88 | 23.10 | 22.52 | 23.01 | 205,877 | +0.03(+0.11%) |
Jun 10, 2005 | 22.61 | 23.12 | 22.47 | 22.99 | 458,170 | +0.45(+1.99%) |
Jun 09, 2005 | 22.62 | 22.62 | 22.34 | 22.54 | 462,331 | +0.11(+0.50%) |
Jun 08, 2005 | 24.07 | 24.07 | 22.39 | 22.43 | 606,677 | -1.53(-6.40%) |
Jun 07, 2005 | 24.28 | 24.57 | 23.94 | 23.96 | 205,956 | -0.26(-1.07%) |
Jun 06, 2005 | 24.52 | 24.72 | 24.13 | 24.22 | 152,015 | -0.08(-0.32%) |
Jun 03, 2005 | 24.83 | 25.01 | 24.15 | 24.30 | 256,204 | -0.53(-2.15%) |
Jun 02, 2005 | 24.42 | 25.36 | 24.42 | 24.83 | 496,842 | +0.39(+1.59%) |
Jun 01, 2005 | 23.06 | 24.51 | 23.06 | 24.44 | 433,420 | +1.45(+6.29%) |
May 31, 2005 | 22.57 | 23.40 | 22.57 | 23.00 | 489,807 | +0.71(+3.21%) |
May 27, 2005 | 22.73 | 22.74 | 21.88 | 22.28 | 155,939 | -0.11(-0.50%) |
May 26, 2005 | 21.96 | 22.54 | 21.66 | 22.39 | 187,931 | +0.69(+3.17%) |
May 25, 2005 | 22.18 | 22.18 | 21.63 | 21.70 | 96,763 | -0.56(-2.51%) |
May 24, 2005 | 22.09 | 22.44 | 22.01 | 22.26 | 139,446 | -0.12(-0.54%) |
May 23, 2005 | 22.11 | 22.52 | 21.89 | 22.38 | 147,521 | +0.39(+1.76%) |
May 20, 2005 | 22.51 | 22.57 | 21.88 | 22.00 | 353,558 | -0.46(-2.03%) |
May 19, 2005 | 22.13 | 22.52 | 22.13 | 22.45 | 211,829 | +0.28(+1.24%) |
May 18, 2005 | 21.20 | 22.37 | 21.19 | 22.18 | 281,446 | +0.91(+4.29%) |
May 17, 2005 | 21.40 | 21.40 | 20.95 | 21.26 | 151,388 | -0.08(-0.36%) |
May 16, 2005 | 20.86 | 21.36 | 20.75 | 21.34 | 154,703 | +0.63(+3.04%) |
May 13, 2005 | 21.26 | 21.27 | 20.58 | 20.71 | 267,771 | -0.04(-0.21%) |
May 12, 2005 | 21.01 | 21.15 | 20.60 | 20.76 | 273,943 | -0.22(-1.07%) |
May 11, 2005 | 20.67 | 21.16 | 20.67 | 20.98 | 237,317 | +0.22(+1.08%) |
May 10, 2005 | 21.29 | 21.31 | 20.74 | 20.76 | 192,902 | -0.43(-2.03%) |
May 09, 2005 | 20.95 | 21.21 | 20.78 | 21.19 | 216,409 | +0.27(+1.28%) |
May 06, 2005 | 21.32 | 21.32 | 20.83 | 20.92 | 320,285 | -0.05(-0.25%) |
May 05, 2005 | 20.81 | 21.24 | 20.64 | 20.97 | 285,457 | +0.17(+0.83%) |
May 04, 2005 | 20.62 | 20.84 | 20.52 | 20.80 | 154,134 | +0.08(+0.37%) |
May 03, 2005 | 20.63 | 20.80 | 20.56 | 20.72 | 278,537 | -0.06(-0.29%) |
May 02, 2005 | 21.04 | 21.17 | 20.57 | 20.78 | 518,984 | +0.10(+0.50%) |
Apr 29, 2005 | 20.78 | 21.03 | 20.49 | 20.68 | 453,147 | -0.14(-0.66%) |
Apr 28, 2005 | 21.01 | 21.55 | 20.30 | 20.82 | 892,723 | +1.05(+5.32%) |
Apr 27, 2005 | 19.88 | 19.90 | 18.97 | 19.77 | 919,412 | -0.22(-1.08%) |
Apr 26, 2005 | 20.89 | 20.89 | 19.91 | 19.98 | 182,472 | -0.90(-4.29%) |
Apr 25, 2005 | 20.70 | 21.06 | 20.39 | 20.88 | 122,837 | +0.28(+1.38%) |
Apr 22, 2005 | 20.98 | 21.14 | 20.39 | 20.59 | 388,274 | -0.62(-2.92%) |
Apr 21, 2005 | 21.32 | 21.70 | 21.08 | 21.21 | 725,599 | -0.19(-0.88%) |
Apr 20, 2005 | 21.06 | 21.57 | 20.72 | 21.40 | 499,114 | +0.31(+1.47%) |
Apr 19, 2005 | 20.48 | 21.09 | 20.44 | 21.09 | 352,506 | +0.71(+3.51%) |
Apr 18, 2005 | 19.67 | 20.52 | 19.43 | 20.38 | 426,034 | +0.51(+2.56%) |
Apr 15, 2005 | 20.32 | 20.92 | 19.51 | 19.87 | 421,391 | -0.50(-2.45%) |
Apr 14, 2005 | 20.93 | 21.14 | 20.28 | 20.37 | 390,527 | -0.69(-3.27%) |
Apr 13, 2005 | 21.87 | 22.02 | 21.01 | 21.06 | 256,270 | -1.02(-4.64%) |
Apr 12, 2005 | 21.54 | 22.30 | 21.26 | 22.08 | 266,037 | +0.42(+1.95%) |
Apr 11, 2005 | 21.98 | 22.26 | 21.58 | 21.66 | 300,448 | -0.21(-0.95%) |
Apr 08, 2005 | 23.17 | 23.17 | 21.76 | 21.87 | 544,730 | -1.28(-5.54%) |
Apr 07, 2005 | 23.25 | 23.47 | 23.13 | 23.15 | 166,152 | -0.29(-1.25%) |
Apr 06, 2005 | 23.68 | 23.99 | 23.44 | 23.44 | 168,997 | -0.09(-0.37%) |
Apr 05, 2005 | 23.68 | 23.74 | 23.24 | 23.53 | 399,917 | -0.02(-0.07%) |
Apr 04, 2005 | 23.05 | 23.86 | 23.05 | 23.55 | 662,055 | +7.55(+47.17%) |
Apr 01, 2005 | 16.34 | 16.36 | 15.66 | 16.00 | 436,659 | -0.30(-1.83%) |
Mar 31, 2005 | 16.34 | 16.34 | 16.11 | 16.30 | 348,430 | -0.01(-0.05%) |
Mar 30, 2005 | 16.01 | 16.31 | 16.01 | 16.31 | 293,524 | +0.29(+1.84%) |
Mar 29, 2005 | 16.31 | 16.36 | 15.91 | 16.01 | 271,454 | -0.17(-1.06%) |
Mar 28, 2005 | 16.08 | 16.36 | 16.08 | 16.18 | 121,509 | +0.04(+0.24%) |
Mar 24, 2005 | 16.11 | 16.31 | 16.08 | 16.15 | 226,050 | +0.13(+0.84%) |
Mar 23, 2005 | 16.12 | 16.22 | 15.94 | 16.01 | 309,051 | -0.14(-0.85%) |
Mar 22, 2005 | 16.16 | 16.41 | 16.12 | 16.15 | 382,754 | -0.13(-0.78%) |
Mar 21, 2005 | 16.33 | 16.38 | 16.10 | 16.28 | 114,060 | -0.13(-0.82%) |
Mar 18, 2005 | 16.83 | 16.83 | 16.33 | 16.41 | 380,243 | -0.28(-1.70%) |
Mar 17, 2005 | 16.63 | 16.88 | 16.38 | 16.69 | 241,009 | +0.10(+0.60%) |
Mar 16, 2005 | 16.44 | 16.69 | 16.37 | 16.59 | 235,197 | +0.17(+1.05%) |
Mar 15, 2005 | 16.88 | 17.07 | 16.34 | 16.42 | 158,108 | -0.32(-1.92%) |
Mar 14, 2005 | 16.75 | 16.94 | 16.61 | 16.74 | 171,017 | +0.02(+0.11%) |
Mar 11, 2005 | 16.61 | 16.92 | 16.49 | 16.72 | 126,535 | +0.13(+0.76%) |
Mar 10, 2005 | 16.99 | 17.05 | 16.52 | 16.60 | 181,095 | -0.22(-1.32%) |
Mar 09, 2005 | 17.21 | 17.43 | 16.82 | 16.82 | 140,406 | -0.49(-2.81%) |
Mar 08, 2005 | 17.13 | 17.44 | 17.13 | 17.31 | 213,260 | -0.02(-0.09%) |
Mar 07, 2005 | 17.10 | 17.36 | 16.95 | 17.32 | 248,790 | +0.46(+2.72%) |
Mar 04, 2005 | 17.21 | 17.21 | 16.80 | 16.86 | 192,776 | -0.21(-1.21%) |
Mar 03, 2005 | 17.10 | 17.23 | 16.72 | 17.07 | 171,711 | +0.24(+1.43%) |
Mar 02, 2005 | 17.21 | 17.21 | 16.80 | 16.83 | 200,999 | -0.13(-0.74%) |
Mar 01, 2005 | 17.03 | 17.30 | 16.93 | 16.95 | 243,956 | +0.00(+0.02%) |
Feb 28, 2005 | 16.87 | 17.05 | 16.62 | 16.95 | 220,930 | +0.15(+0.91%) |
Feb 25, 2005 | 16.52 | 16.94 | 16.45 | 16.80 | 250,450 | +0.15(+0.87%) |
Feb 24, 2005 | 16.14 | 16.79 | 16.14 | 16.65 | 334,741 | +0.37(+2.28%) |
Feb 23, 2005 | 15.40 | 16.63 | 15.40 | 16.28 | 886,002 | +1.17(+7.73%) |
Feb 22, 2005 | 15.98 | 15.98 | 14.74 | 15.11 | 739,228 | -0.89(-5.55%) |
Feb 18, 2005 | 16.88 | 16.92 | 15.92 | 16.00 | 442,668 | -0.84(-5.00%) |
Feb 17, 2005 | 17.19 | 17.26 | 16.77 | 16.84 | 308,603 | -0.21(-1.26%) |
Feb 16, 2005 | 16.31 | 17.28 | 16.31 | 17.06 | 474,993 | +0.89(+5.49%) |
Feb 15, 2005 | 16.17 | 16.44 | 15.99 | 16.17 | 173,018 | -0.02(-0.12%) |
Feb 14, 2005 | 16.25 | 16.59 | 16.13 | 16.19 | 184,241 | -0.46(-2.76%) |
Feb 11, 2005 | 16.07 | 16.84 | 15.94 | 16.65 | 113,766 | +0.36(+2.23%) |
Feb 10, 2005 | 16.54 | 16.54 | 16.14 | 16.28 | 79,860 | -0.10(-0.58%) |
Feb 09, 2005 | 16.75 | 16.84 | 16.38 | 16.38 | 188,509 | -0.42(-2.53%) |
Feb 08, 2005 | 16.44 | 16.81 | 16.44 | 16.80 | 111,747 | +0.35(+2.12%) |
Feb 07, 2005 | 16.62 | 16.69 | 16.27 | 16.46 | 219,580 | -0.13(-0.78%) |
Feb 04, 2005 | 16.49 | 16.64 | 16.49 | 16.59 | 335,361 | +0.04(+0.23%) |
Feb 03, 2005 | 16.42 | 16.57 | 16.34 | 16.55 | 238,036 | +0.11(+0.70%) |
Feb 02, 2005 | 16.51 | 16.51 | 16.28 | 16.43 | 249,141 | -0.06(-0.37%) |
Feb 01, 2005 | 16.43 | 16.51 | 16.27 | 16.49 | 134,345 | +0.18(+1.11%) |
Jan 31, 2005 | 16.23 | 16.42 | 16.10 | 16.31 | 180,416 | +0.33(+2.05%) |
Jan 28, 2005 | 16.04 | 16.34 | 15.89 | 15.99 | 219,728 | -0.17(-1.04%) |
Jan 27, 2005 | 15.75 | 16.27 | 15.75 | 16.15 | 231,444 | +0.12(+0.76%) |
Jan 26, 2005 | 15.85 | 16.12 | 15.73 | 16.03 | 294,003 | +0.26(+1.68%) |
Jan 25, 2005 | 15.46 | 15.85 | 15.36 | 15.77 | 348,868 | +0.59(+3.86%) |
Jan 24, 2005 | 15.59 | 15.59 | 15.16 | 15.18 | 156,559 | -0.21(-1.37%) |
Jan 21, 2005 | 15.98 | 15.98 | 15.36 | 15.39 | 193,633 | -0.39(-2.45%) |
Jan 20, 2005 | 16.21 | 16.21 | 15.73 | 15.78 | 115,687 | -0.47(-2.92%) |
Jan 19, 2005 | 16.23 | 16.38 | 16.09 | 16.25 | 220,134 | -0.12(-0.72%) |
Jan 18, 2005 | 16.05 | 16.49 | 16.04 | 16.37 | 374,140 | +0.16(+0.99%) |
Jan 14, 2005 | 16.26 | 16.33 | 16.00 | 16.21 | 70,992 | +0.08(+0.50%) |
Jan 13, 2005 | 16.13 | 16.37 | 15.97 | 16.13 | 129,750 | -0.08(-0.52%) |
Jan 12, 2005 | 16.30 | 16.40 | 15.99 | 16.21 | 179,402 | -0.19(-1.14%) |
Jan 11, 2005 | 16.51 | 16.72 | 16.31 | 16.40 | 111,091 | -0.18(-1.06%) |
Jan 10, 2005 | 16.19 | 16.99 | 16.19 | 16.58 | 342,500 | +0.28(+1.71%) |
Jan 07, 2005 | 16.42 | 16.48 | 16.10 | 16.30 | 287,228 | +0.06(+0.35%) |
Jan 06, 2005 | 16.13 | 16.41 | 16.12 | 16.24 | 274,225 | +0.05(+0.28%) |
Jan 05, 2005 | 16.59 | 16.59 | 16.15 | 16.20 | 284,309 | -0.31(-1.89%) |
Jan 04, 2005 | 17.17 | 17.38 | 16.48 | 16.51 | 270,441 | -0.72(-4.17%) |
Jan 03, 2005 | 17.09 | 17.39 | 17.08 | 17.23 | 167,692 | +0.11(+0.67%) |
Dec 31, 2004 | 17.47 | 17.26 | 17.07 | 17.11 | 174,162 | -0.18(-1.04%) |
Dec 30, 2004 | 17.32 | 17.48 | 17.26 | 17.29 | 70,361 | -0.09(-0.51%) |
Dec 29, 2004 | 17.45 | 17.68 | 17.32 | 17.38 | 143,335 | -0.30(-1.69%) |
Dec 28, 2004 | 17.59 | 17.68 | 17.47 | 17.68 | 185,134 | +0.30(+1.72%) |
Dec 27, 2004 | 17.59 | 17.59 | 17.34 | 17.38 | 145,773 | -0.03(-0.15%) |
Dec 23, 2004 | 17.51 | 17.52 | 17.41 | 17.41 | 83,249 | +0.02(+0.13%) |
Dec 22, 2004 | 17.47 | 17.47 | 17.28 | 17.38 | 270,996 | -0.02(-0.09%) |
Dec 21, 2004 | 17.51 | 17.59 | 17.29 | 17.40 | 261,766 | -0.02(-0.09%) |
Dec 20, 2004 | 17.35 | 17.45 | 17.33 | 17.41 | 143,161 | +0.00(+0.00%) |
Dec 17, 2004 | 17.55 | 17.55 | 17.36 | 17.41 | 153,088 | -0.06(-0.35%) |
Dec 16, 2004 | 17.45 | 17.55 | 17.44 | 17.47 | 183,567 | -0.09(-0.50%) |
Dec 15, 2004 | 17.57 | 17.70 | 17.48 | 17.56 | 133,582 | -0.04(-0.24%) |
Dec 14, 2004 | 17.73 | 17.73 | 17.51 | 17.60 | 124,526 | +0.05(+0.28%) |
Dec 13, 2004 | 17.51 | 17.67 | 17.28 | 17.55 | 175,904 | +0.20(+1.17%) |
Dec 10, 2004 | 17.63 | 17.63 | 17.10 | 17.35 | 105,716 | -0.16(-0.92%) |
Dec 09, 2004 | 17.88 | 17.88 | 17.14 | 17.51 | 80,463 | -0.20(-1.13%) |
Dec 08, 2004 | 17.24 | 17.80 | 17.23 | 17.71 | 212,652 | +0.42(+2.40%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.24 | 17.30 | 198,022 | -0.40(-2.27%) |
Dec 06, 2004 | 17.11 | 18.03 | 17.11 | 17.70 | 278,311 | +0.37(+2.12%) |
Dec 03, 2004 | 17.37 | 17.70 | 17.10 | 17.33 | 373,055 | -0.21(-1.22%) |
Dec 02, 2004 | 18.04 | 18.05 | 17.37 | 17.55 | 194,016 | -0.45(-2.51%) |
Dec 01, 2004 | 17.84 | 18.09 | 17.78 | 18.00 | 165,802 | +0.26(+1.45%) |
Nov 30, 2004 | 17.67 | 17.83 | 17.64 | 17.74 | 150,302 | +0.03(+0.15%) |
Nov 29, 2004 | 17.89 | 17.99 | 17.60 | 17.72 | 140,200 | +0.08(+0.46%) |
Nov 26, 2004 | 17.81 | 17.82 | 17.63 | 17.63 | 22,292 | +0.01(+0.07%) |
Nov 24, 2004 | 17.60 | 17.88 | 17.60 | 17.62 | 98,053 | -0.14(-0.80%) |
Nov 23, 2004 | 17.69 | 17.89 | 17.35 | 17.77 | 148,734 | +0.16(+0.91%) |
Nov 22, 2004 | 16.84 | 17.63 | 16.83 | 17.60 | 139,852 | +0.65(+3.86%) |
Nov 19, 2004 | 17.02 | 17.24 | 16.92 | 16.95 | 185,134 | -0.13(-0.76%) |
Nov 18, 2004 | 17.19 | 17.21 | 16.90 | 17.08 | 175,207 | -0.11(-0.62%) |
Nov 17, 2004 | 17.13 | 17.30 | 17.08 | 17.19 | 134,453 | +0.33(+1.93%) |
Nov 16, 2004 | 17.03 | 17.06 | 16.85 | 16.86 | 116,514 | -0.09(-0.52%) |
Nov 15, 2004 | 17.21 | 17.21 | 16.81 | 16.95 | 180,954 | -0.21(-1.25%) |
Nov 12, 2004 | 17.10 | 17.16 | 16.80 | 17.16 | 376,364 | +0.17(+0.99%) |
Nov 11, 2004 | 16.43 | 17.00 | 16.39 | 17.00 | 303,739 | +0.57(+3.47%) |
Nov 10, 2004 | 16.16 | 16.56 | 16.16 | 16.43 | 283,013 | +0.12(+0.73%) |
Nov 09, 2004 | 16.12 | 16.46 | 15.96 | 16.31 | 270,822 | +0.20(+1.24%) |
Nov 08, 2004 | 16.16 | 16.17 | 15.85 | 16.11 | 541,993 | +0.02(+0.11%) |
Nov 05, 2004 | 16.13 | 16.17 | 15.69 | 16.09 | 512,037 | +0.25(+1.57%) |
Nov 04, 2004 | 16.00 | 16.00 | 15.78 | 15.84 | 292,592 | -0.10(-0.65%) |
Nov 03, 2004 | 15.64 | 16.13 | 15.61 | 15.94 | 267,165 | +0.50(+3.22%) |
Nov 02, 2004 | 15.56 | 15.59 | 15.27 | 15.45 | 324,986 | -0.29(-1.82%) |