Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.46 | 36.72 | 36.03 | 36.05 | 1,724,677 | -0.19(-0.53%) |
Nov 29, 2005 | 36.16 | 37.46 | 35.91 | 36.24 | 4,433,399 | +0.26(+0.72%) |
Nov 28, 2005 | 37.42 | 37.42 | 35.91 | 35.98 | 2,622,003 | -1.43(-3.82%) |
Nov 25, 2005 | 37.19 | 37.44 | 36.92 | 37.41 | 630,588 | +0.17(+0.47%) |
Nov 23, 2005 | 37.06 | 37.51 | 36.82 | 37.24 | 2,211,619 | +0.16(+0.42%) |
Nov 22, 2005 | 36.18 | 37.20 | 35.54 | 37.08 | 3,386,191 | +0.87(+2.42%) |
Nov 21, 2005 | 35.38 | 36.33 | 35.29 | 36.21 | 1,948,806 | +0.92(+2.60%) |
Nov 18, 2005 | 36.03 | 36.03 | 34.83 | 35.29 | 2,861,606 | -0.27(-0.76%) |
Nov 17, 2005 | 33.90 | 35.77 | 33.58 | 35.56 | 4,304,765 | +1.65(+4.88%) |
Nov 16, 2005 | 33.61 | 34.03 | 32.66 | 33.90 | 3,276,378 | +0.50(+1.50%) |
Nov 15, 2005 | 33.51 | 34.03 | 32.98 | 33.40 | 2,445,217 | -0.10(-0.31%) |
Nov 14, 2005 | 33.26 | 33.69 | 33.04 | 33.51 | 1,857,931 | +0.16(+0.49%) |
Nov 11, 2005 | 33.34 | 34.12 | 33.06 | 33.34 | 1,940,031 | +0.00(+0.00%) |
Nov 10, 2005 | 32.24 | 33.48 | 32.10 | 33.34 | 2,904,215 | +1.24(+3.86%) |
Nov 09, 2005 | 32.48 | 33.22 | 31.96 | 32.10 | 4,603,027 | -0.61(-1.85%) |
Nov 08, 2005 | 33.56 | 33.73 | 31.77 | 32.71 | 8,655,834 | -3.20(-8.92%) |
Nov 07, 2005 | 34.90 | 35.94 | 34.77 | 35.91 | 2,946,477 | +1.02(+2.93%) |
Nov 04, 2005 | 35.13 | 35.32 | 34.17 | 34.89 | 2,710,339 | -0.28(-0.79%) |
Nov 03, 2005 | 36.33 | 36.33 | 34.86 | 35.17 | 4,406,033 | -0.29(-0.81%) |
Nov 02, 2005 | 33.78 | 35.85 | 33.78 | 35.45 | 4,646,559 | +1.67(+4.95%) |
Nov 01, 2005 | 32.48 | 33.87 | 32.13 | 33.78 | 4,485,477 | +1.06(+3.23%) |
Oct 31, 2005 | 31.83 | 33.17 | 31.70 | 32.73 | 4,084,215 | +1.31(+4.16%) |
Oct 28, 2005 | 31.12 | 31.70 | 30.57 | 31.42 | 5,002,210 | +0.30(+0.97%) |
Oct 27, 2005 | 31.96 | 32.05 | 30.34 | 31.12 | 4,608,569 | -0.41(-1.29%) |
Oct 26, 2005 | 32.41 | 32.42 | 31.51 | 31.52 | 2,664,381 | -0.89(-2.75%) |
Oct 25, 2005 | 32.46 | 32.73 | 31.96 | 32.41 | 3,241,391 | +0.17(+0.54%) |
Oct 24, 2005 | 31.87 | 32.57 | 31.39 | 32.24 | 4,002,461 | +0.59(+1.86%) |
Oct 21, 2005 | 32.29 | 32.80 | 31.64 | 31.65 | 5,071,147 | -0.42(-1.32%) |
Oct 20, 2005 | 32.31 | 33.08 | 31.78 | 32.08 | 6,607,837 | -0.24(-0.75%) |
Oct 19, 2005 | 30.22 | 32.36 | 29.66 | 32.32 | 8,333,900 | +1.85(+6.08%) |
Oct 18, 2005 | 31.39 | 31.83 | 30.20 | 30.47 | 5,908,428 | -1.58(-4.94%) |
Oct 17, 2005 | 31.83 | 32.51 | 31.48 | 32.05 | 3,261,829 | +0.09(+0.27%) |
Oct 14, 2005 | 31.91 | 32.41 | 31.53 | 31.96 | 3,708,818 | +0.43(+1.37%) |
Oct 13, 2005 | 31.39 | 31.69 | 30.72 | 31.53 | 4,357,073 | +0.15(+0.47%) |
Oct 12, 2005 | 31.91 | 32.09 | 30.99 | 31.38 | 4,647,829 | -0.53(-1.66%) |
Oct 11, 2005 | 32.30 | 32.65 | 31.54 | 31.91 | 5,741,572 | +0.39(+1.24%) |
Oct 10, 2005 | 32.79 | 32.89 | 31.29 | 31.52 | 6,477,585 | -1.19(-3.63%) |
Oct 07, 2005 | 32.99 | 33.39 | 32.45 | 32.71 | 5,351,280 | -0.11(-0.34%) |
Oct 06, 2005 | 33.77 | 33.84 | 32.43 | 32.82 | 5,880,830 | -0.95(-2.82%) |
Oct 05, 2005 | 35.69 | 35.69 | 33.06 | 33.77 | 6,557,491 | -1.90(-5.32%) |
Oct 04, 2005 | 35.99 | 37.25 | 35.67 | 35.67 | 3,283,768 | -1.72(-4.61%) |
Oct 03, 2005 | 37.17 | 37.72 | 36.48 | 37.39 | 2,690,940 | +0.23(+0.61%) |
Sep 30, 2005 | 36.75 | 37.71 | 36.75 | 37.17 | 2,955,253 | +0.32(+0.87%) |
Sep 29, 2005 | 36.22 | 36.88 | 35.73 | 36.85 | 3,106,751 | +0.63(+1.75%) |
Sep 28, 2005 | 36.95 | 36.98 | 35.32 | 36.22 | 3,222,222 | -0.73(-1.97%) |
Sep 27, 2005 | 37.11 | 38.06 | 35.95 | 36.94 | 3,644,500 | +0.00(+0.00%) |
Sep 26, 2005 | 37.77 | 38.06 | 36.82 | 36.94 | 2,373,856 | -0.61(-1.61%) |
Sep 23, 2005 | 37.55 | 37.88 | 36.74 | 37.55 | 3,269,681 | +0.23(+0.60%) |
Sep 22, 2005 | 36.46 | 37.53 | 36.26 | 37.33 | 4,363,424 | +0.94(+2.59%) |
Sep 21, 2005 | 36.36 | 36.90 | 36.27 | 36.38 | 4,231,902 | +0.03(+0.10%) |
Sep 20, 2005 | 38.02 | 38.58 | 36.29 | 36.35 | 6,395,024 | -1.67(-4.40%) |
Sep 19, 2005 | 38.34 | 38.43 | 37.39 | 38.02 | 4,023,130 | -0.03(-0.09%) |
Sep 16, 2005 | 39.92 | 39.97 | 37.93 | 38.05 | 6,684,856 | -1.78(-4.48%) |
Sep 15, 2005 | 39.46 | 40.05 | 39.46 | 39.84 | 1,969,707 | +0.38(+0.97%) |
Sep 14, 2005 | 39.06 | 39.77 | 38.90 | 39.46 | 2,906,409 | -0.01(-0.02%) |
Sep 13, 2005 | 39.66 | 39.81 | 39.11 | 39.46 | 2,288,523 | -0.03(-0.09%) |
Sep 12, 2005 | 39.49 | 39.84 | 39.22 | 39.50 | 2,520,966 | -0.09(-0.22%) |
Sep 09, 2005 | 38.45 | 39.61 | 38.45 | 39.59 | 4,507,070 | +1.63(+4.29%) |
Sep 08, 2005 | 37.40 | 37.96 | 36.98 | 37.96 | 4,986,160 | -0.48(-1.26%) |
Sep 07, 2005 | 38.28 | 38.48 | 37.88 | 38.44 | 2,265,544 | +0.25(+0.66%) |
Sep 06, 2005 | 37.24 | 38.31 | 37.24 | 38.19 | 3,154,903 | +1.17(+3.16%) |
Sep 02, 2005 | 37.02 | 37.76 | 36.59 | 37.02 | 2,164,622 | +18.40(+98.77%) |
Sep 01, 2005 | 18.65 | 18.92 | 18.25 | 18.63 | 4,470,350 | -0.04(-0.20%) |
Aug 31, 2005 | 17.96 | 18.71 | 17.96 | 18.66 | 4,015,394 | +0.65(+3.63%) |
Aug 30, 2005 | 17.87 | 18.33 | 17.87 | 18.01 | 3,768,285 | +0.07(+0.37%) |
Aug 29, 2005 | 17.84 | 18.11 | 17.74 | 17.94 | 3,883,064 | -0.03(-0.18%) |
Aug 26, 2005 | 18.15 | 18.35 | 17.84 | 17.97 | 4,276,821 | -0.17(-0.94%) |
Aug 25, 2005 | 18.53 | 18.70 | 18.07 | 18.15 | 4,811,221 | -0.22(-1.21%) |
Aug 24, 2005 | 18.07 | 18.85 | 17.88 | 18.37 | 6,334,286 | +0.29(+1.63%) |
Aug 23, 2005 | 18.22 | 18.39 | 17.78 | 18.07 | 4,071,513 | -0.15(-0.81%) |
Aug 22, 2005 | 18.32 | 18.45 | 18.15 | 18.22 | 3,245,432 | -0.07(-0.37%) |
Aug 19, 2005 | 18.38 | 18.38 | 18.11 | 18.29 | 3,089,315 | -0.03(-0.19%) |
Aug 18, 2005 | 18.44 | 18.46 | 18.18 | 18.32 | 4,585,129 | -0.13(-0.73%) |
Aug 17, 2005 | 18.71 | 18.71 | 18.32 | 18.46 | 6,099,879 | -0.27(-1.42%) |
Aug 16, 2005 | 19.07 | 19.26 | 18.58 | 18.72 | 3,924,402 | -0.34(-1.76%) |
Aug 15, 2005 | 19.06 | 19.13 | 18.74 | 19.06 | 3,317,948 | -0.00(-0.02%) |
Aug 12, 2005 | 18.92 | 19.10 | 18.79 | 19.06 | 2,680,778 | -0.01(-0.03%) |
Aug 11, 2005 | 19.00 | 19.10 | 18.85 | 19.07 | 2,892,090 | +0.11(+0.56%) |
Aug 10, 2005 | 19.11 | 19.37 | 18.86 | 18.96 | 3,938,259 | -0.01(-0.06%) |
Aug 09, 2005 | 18.89 | 19.12 | 18.70 | 18.97 | 5,490,884 | +0.19(+1.03%) |
Aug 08, 2005 | 19.47 | 19.60 | 18.69 | 18.78 | 8,127,091 | -0.69(-3.56%) |
Aug 05, 2005 | 19.81 | 19.81 | 18.92 | 19.47 | 8,625,003 | -0.59(-2.95%) |
Aug 04, 2005 | 20.32 | 20.41 | 20.01 | 20.07 | 3,682,375 | -0.29(-1.45%) |
Aug 03, 2005 | 20.54 | 20.57 | 20.26 | 20.36 | 2,610,572 | -0.18(-0.87%) |
Aug 02, 2005 | 20.40 | 20.57 | 20.23 | 20.54 | 3,277,995 | +0.14(+0.68%) |
Aug 01, 2005 | 19.85 | 20.45 | 19.85 | 20.40 | 3,537,574 | +0.13(+0.65%) |
Jul 29, 2005 | 20.76 | 20.78 | 20.22 | 20.27 | 4,221,163 | -0.48(-2.33%) |
Jul 28, 2005 | 20.44 | 20.88 | 20.17 | 20.75 | 7,261,519 | +0.69(+3.45%) |
Jul 27, 2005 | 19.86 | 20.06 | 19.45 | 20.06 | 4,907,524 | +0.20(+1.02%) |
Jul 26, 2005 | 19.58 | 19.86 | 19.32 | 19.86 | 4,395,756 | +0.33(+1.69%) |
Jul 25, 2005 | 20.29 | 20.31 | 19.49 | 19.53 | 4,864,569 | -0.71(-3.53%) |
Jul 22, 2005 | 19.97 | 20.26 | 19.85 | 20.24 | 2,859,758 | +0.39(+1.95%) |
Jul 21, 2005 | 20.38 | 20.38 | 19.75 | 19.85 | 5,243,083 | -0.74(-3.58%) |
Jul 20, 2005 | 20.35 | 20.73 | 20.29 | 20.59 | 3,284,230 | +0.24(+1.17%) |
Jul 19, 2005 | 20.24 | 20.42 | 20.05 | 20.35 | 5,258,325 | +0.19(+0.92%) |
Jul 18, 2005 | 20.17 | 20.26 | 19.92 | 20.17 | 3,143,356 | -0.00(-0.01%) |
Jul 15, 2005 | 19.73 | 20.19 | 19.72 | 20.17 | 3,856,505 | +0.52(+2.64%) |
Jul 14, 2005 | 20.17 | 20.46 | 19.59 | 19.65 | 4,059,273 | -0.35(-1.73%) |
Jul 13, 2005 | 19.89 | 20.04 | 19.78 | 19.99 | 2,507,802 | +0.09(+0.44%) |
Jul 12, 2005 | 19.77 | 19.91 | 19.61 | 19.91 | 2,740,592 | +0.10(+0.48%) |
Jul 11, 2005 | 19.53 | 19.86 | 19.30 | 19.81 | 4,227,399 | +0.43(+2.20%) |
Jul 08, 2005 | 19.16 | 19.45 | 19.11 | 19.39 | 3,814,243 | +0.24(+1.24%) |
Jul 07, 2005 | 18.28 | 19.20 | 18.27 | 19.15 | 7,189,927 | +0.87(+4.77%) |
Jul 06, 2005 | 18.50 | 18.76 | 18.23 | 18.28 | 2,398,798 | -0.20(-1.09%) |
Jul 05, 2005 | 18.15 | 18.50 | 17.99 | 18.48 | 2,459,535 | +0.18(+0.99%) |
Jul 01, 2005 | 18.31 | 18.35 | 17.98 | 18.29 | 3,204,093 | +0.05(+0.30%) |
Jun 30, 2005 | 18.14 | 18.42 | 18.14 | 18.24 | 3,651,198 | +0.22(+1.21%) |
Jun 29, 2005 | 18.39 | 18.39 | 17.97 | 18.02 | 2,189,102 | -0.27(-1.46%) |
Jun 28, 2005 | 18.10 | 18.37 | 18.03 | 18.29 | 2,194,183 | +0.30(+1.65%) |
Jun 27, 2005 | 17.61 | 18.07 | 17.61 | 17.99 | 2,455,378 | +0.38(+2.15%) |
Jun 24, 2005 | 17.95 | 17.98 | 17.52 | 17.61 | 2,619,578 | -0.24(-1.36%) |
Jun 23, 2005 | 18.20 | 18.45 | 17.78 | 17.86 | 2,757,451 | -0.30(-1.67%) |
Jun 22, 2005 | 18.33 | 18.36 | 17.92 | 18.16 | 3,779,833 | -0.02(-0.11%) |
Jun 21, 2005 | 18.21 | 18.33 | 17.97 | 18.18 | 3,486,305 | +0.12(+0.66%) |
Jun 20, 2005 | 18.57 | 18.57 | 17.98 | 18.06 | 5,607,741 | -0.56(-3.01%) |
Jun 17, 2005 | 18.73 | 18.99 | 18.37 | 18.62 | 9,985,715 | +0.81(+4.56%) |
Jun 16, 2005 | 17.65 | 17.84 | 17.49 | 17.81 | 3,441,271 | +0.24(+1.34%) |
Jun 15, 2005 | 17.17 | 17.62 | 17.17 | 17.57 | 4,478,433 | +0.39(+2.28%) |
Jun 14, 2005 | 16.84 | 17.21 | 16.83 | 17.18 | 2,889,088 | +0.36(+2.14%) |
Jun 13, 2005 | 16.70 | 16.83 | 16.48 | 16.82 | 2,374,549 | +0.10(+0.61%) |
Jun 10, 2005 | 16.91 | 17.08 | 16.62 | 16.72 | 2,141,297 | -0.16(-0.96%) |
Jun 09, 2005 | 16.76 | 17.10 | 16.54 | 16.88 | 4,075,208 | +0.13(+0.75%) |
Jun 08, 2005 | 17.18 | 17.20 | 16.69 | 16.76 | 2,741,285 | -0.36(-2.10%) |
Jun 07, 2005 | 16.82 | 17.22 | 16.81 | 17.11 | 4,204,998 | +0.42(+2.52%) |
Jun 06, 2005 | 16.65 | 16.73 | 16.44 | 16.69 | 2,505,955 | +0.22(+1.34%) |
Jun 03, 2005 | 17.00 | 17.02 | 16.46 | 16.47 | 4,091,605 | -0.44(-2.60%) |
Jun 02, 2005 | 16.99 | 17.16 | 16.86 | 16.91 | 2,421,892 | -0.07(-0.40%) |
Jun 01, 2005 | 16.41 | 17.17 | 16.36 | 16.98 | 4,599,678 | +0.43(+2.59%) |
May 31, 2005 | 16.61 | 16.65 | 16.41 | 16.55 | 2,228,593 | +0.09(+0.57%) |
May 27, 2005 | 16.56 | 16.57 | 16.40 | 16.46 | 2,209,194 | -0.06(-0.39%) |
May 26, 2005 | 16.11 | 16.58 | 16.11 | 16.52 | 3,783,990 | +0.68(+4.26%) |
May 25, 2005 | 16.00 | 16.03 | 15.75 | 15.85 | 2,597,408 | -0.17(-1.05%) |
May 24, 2005 | 16.08 | 16.11 | 15.86 | 16.02 | 3,387,000 | -0.04(-0.27%) |
May 23, 2005 | 16.02 | 16.26 | 16.00 | 16.06 | 3,645,193 | +0.14(+0.86%) |
May 20, 2005 | 16.12 | 16.12 | 15.78 | 15.92 | 3,389,540 | -0.19(-1.20%) |
May 19, 2005 | 16.11 | 16.29 | 16.00 | 16.12 | 4,354,417 | +0.01(+0.05%) |
May 18, 2005 | 15.60 | 16.16 | 15.58 | 16.11 | 5,902,655 | +0.64(+4.14%) |
May 17, 2005 | 15.35 | 15.50 | 15.16 | 15.47 | 2,900,404 | +0.07(+0.45%) |
May 16, 2005 | 14.98 | 15.41 | 14.95 | 15.40 | 3,512,170 | +0.45(+3.00%) |
May 13, 2005 | 15.32 | 15.33 | 14.82 | 14.95 | 5,160,868 | -0.37(-2.40%) |
May 12, 2005 | 15.96 | 15.96 | 15.31 | 15.32 | 3,882,140 | -0.59(-3.70%) |
May 11, 2005 | 15.74 | 16.01 | 15.58 | 15.91 | 2,775,695 | +0.17(+1.07%) |
May 10, 2005 | 15.92 | 15.97 | 15.64 | 15.74 | 2,383,786 | -0.22(-1.37%) |
May 09, 2005 | 15.85 | 15.97 | 15.77 | 15.96 | 2,003,424 | +0.08(+0.52%) |
May 06, 2005 | 15.73 | 15.93 | 15.48 | 15.87 | 3,826,252 | +0.13(+0.83%) |
May 05, 2005 | 15.75 | 15.96 | 15.62 | 15.74 | 4,074,284 | +0.04(+0.26%) |
May 04, 2005 | 15.56 | 15.71 | 15.38 | 15.70 | 4,244,720 | +0.14(+0.90%) |
May 03, 2005 | 15.62 | 15.70 | 15.45 | 15.56 | 4,507,532 | -0.01(-0.04%) |
May 02, 2005 | 15.66 | 15.74 | 15.32 | 15.57 | 3,388,847 | +0.10(+0.64%) |
Apr 29, 2005 | 15.14 | 15.49 | 15.00 | 15.47 | 5,745,845 | +0.51(+3.40%) |
Apr 28, 2005 | 15.72 | 15.85 | 14.90 | 14.96 | 9,589,649 | -0.45(-2.92%) |
Apr 27, 2005 | 15.56 | 15.59 | 15.30 | 15.41 | 4,247,953 | -0.14(-0.88%) |
Apr 26, 2005 | 15.40 | 15.89 | 15.34 | 15.55 | 5,037,083 | +0.12(+0.79%) |
Apr 25, 2005 | 14.97 | 15.54 | 14.94 | 15.43 | 4,118,163 | +0.48(+3.25%) |
Apr 22, 2005 | 15.22 | 15.31 | 14.87 | 14.94 | 3,941,030 | -0.28(-1.85%) |
Apr 21, 2005 | 14.78 | 15.23 | 14.75 | 15.22 | 4,633,396 | +0.58(+3.93%) |
Apr 20, 2005 | 15.03 | 15.20 | 14.65 | 14.65 | 4,660,185 | -0.60(-3.91%) |
Apr 19, 2005 | 15.03 | 15.46 | 14.93 | 15.24 | 3,769,440 | +0.09(+0.57%) |
Apr 18, 2005 | 14.92 | 15.18 | 14.77 | 15.16 | 3,966,434 | +0.45(+3.09%) |
Apr 15, 2005 | 15.33 | 15.43 | 14.69 | 14.70 | 5,511,900 | -0.57(-3.74%) |
Apr 14, 2005 | 16.11 | 16.16 | 15.27 | 15.27 | 5,388,346 | -0.86(-5.32%) |
Apr 13, 2005 | 16.49 | 16.53 | 16.07 | 16.13 | 3,735,261 | -0.36(-2.21%) |
Apr 12, 2005 | 15.91 | 16.52 | 15.87 | 16.49 | 5,611,898 | +0.52(+3.23%) |
Apr 11, 2005 | 15.80 | 16.00 | 15.67 | 15.98 | 3,163,448 | +0.19(+1.19%) |
Apr 08, 2005 | 16.00 | 16.00 | 15.73 | 15.79 | 3,820,017 | -0.09(-0.57%) |
Apr 07, 2005 | 15.79 | 16.04 | 15.74 | 15.88 | 3,513,094 | +0.12(+0.78%) |
Apr 06, 2005 | 16.08 | 16.08 | 15.70 | 15.76 | 4,372,431 | -0.31(-1.90%) |
Apr 05, 2005 | 16.16 | 16.35 | 16.04 | 16.06 | 2,817,958 | -0.08(-0.47%) |
Apr 04, 2005 | 16.07 | 16.26 | 15.82 | 16.14 | 2,803,639 | +0.06(+0.39%) |
Apr 01, 2005 | 16.18 | 16.43 | 15.98 | 16.08 | 4,137,562 | +0.13(+0.84%) |
Mar 31, 2005 | 15.77 | 16.05 | 15.77 | 15.94 | 4,309,153 | +0.22(+1.42%) |
Mar 30, 2005 | 15.59 | 15.91 | 15.41 | 15.72 | 4,273,818 | +0.08(+0.51%) |
Mar 29, 2005 | 15.69 | 16.01 | 15.61 | 15.64 | 5,052,556 | -0.10(-0.65%) |
Mar 28, 2005 | 15.63 | 15.80 | 15.43 | 15.74 | 5,498,967 | +0.14(+0.89%) |
Mar 24, 2005 | 15.54 | 15.87 | 15.42 | 15.60 | 3,661,821 | +0.13(+0.81%) |
Mar 23, 2005 | 15.72 | 15.72 | 15.43 | 15.48 | 3,647,734 | -0.27(-1.69%) |
Mar 22, 2005 | 15.84 | 16.17 | 15.70 | 15.74 | 4,933,621 | +0.07(+0.47%) |
Mar 21, 2005 | 15.56 | 15.96 | 15.39 | 15.67 | 4,012,853 | +0.06(+0.39%) |
Mar 18, 2005 | 15.68 | 15.96 | 15.59 | 15.61 | 4,502,451 | -0.04(-0.24%) |
Mar 17, 2005 | 15.96 | 15.97 | 15.55 | 15.64 | 3,887,221 | -0.21(-1.35%) |
Mar 16, 2005 | 15.87 | 16.12 | 15.64 | 15.86 | 4,810,297 | +0.08(+0.52%) |
Mar 15, 2005 | 16.01 | 16.34 | 15.71 | 15.78 | 5,385,344 | -0.06(-0.37%) |
Mar 14, 2005 | 15.97 | 16.01 | 15.63 | 15.84 | 2,869,227 | -0.13(-0.83%) |
Mar 11, 2005 | 15.91 | 16.09 | 15.64 | 15.97 | 3,762,050 | +0.06(+0.37%) |
Mar 10, 2005 | 16.34 | 16.51 | 15.66 | 15.91 | 9,465,864 | -0.43(-2.61%) |
Mar 09, 2005 | 16.78 | 16.78 | 16.29 | 16.34 | 6,568,230 | -0.55(-3.26%) |
Mar 08, 2005 | 17.10 | 17.11 | 16.73 | 16.89 | 4,709,837 | -0.23(-1.34%) |
Mar 07, 2005 | 17.24 | 17.30 | 17.02 | 17.11 | 3,728,794 | -0.13(-0.74%) |
Mar 04, 2005 | 16.76 | 17.25 | 16.69 | 17.24 | 6,400,335 | +0.74(+4.51%) |
Mar 03, 2005 | 16.84 | 16.92 | 16.50 | 16.50 | 4,456,032 | -0.17(-1.04%) |
Mar 02, 2005 | 16.64 | 16.79 | 16.56 | 16.67 | 3,898,075 | -0.15(-0.89%) |
Mar 01, 2005 | 16.89 | 17.08 | 16.63 | 16.82 | 4,815,840 | -0.07(-0.42%) |
Feb 28, 2005 | 17.02 | 17.02 | 16.56 | 16.89 | 7,414,865 | -0.13(-0.76%) |
Feb 25, 2005 | 16.06 | 17.10 | 15.96 | 17.02 | 12,452,872 | +1.12(+7.04%) |
Feb 24, 2005 | 14.70 | 15.95 | 14.66 | 15.90 | 9,185,269 | +1.30(+8.91%) |
Feb 23, 2005 | 14.69 | 14.81 | 14.29 | 14.60 | 4,393,908 | +0.13(+0.88%) |
Feb 22, 2005 | 15.05 | 15.05 | 14.47 | 14.47 | 4,014,008 | -0.58(-3.85%) |
Feb 18, 2005 | 15.07 | 15.11 | 14.73 | 15.05 | 3,290,928 | -0.16(-1.07%) |
Feb 17, 2005 | 15.13 | 15.41 | 15.13 | 15.22 | 3,328,802 | +0.05(+0.31%) |
Feb 16, 2005 | 15.05 | 15.19 | 14.74 | 15.17 | 4,569,655 | +0.34(+2.28%) |
Feb 15, 2005 | 14.80 | 14.87 | 14.53 | 14.83 | 5,099,668 | -0.03(-0.19%) |
Feb 14, 2005 | 15.13 | 15.24 | 14.80 | 14.86 | 4,260,886 | -0.27(-1.82%) |
Feb 11, 2005 | 14.61 | 15.17 | 14.51 | 15.13 | 7,704,697 | -0.27(-1.77%) |
Feb 10, 2005 | 15.31 | 15.42 | 15.06 | 15.41 | 3,072,918 | +0.10(+0.64%) |
Feb 09, 2005 | 15.56 | 15.63 | 15.31 | 15.31 | 3,282,845 | -0.25(-1.59%) |
Feb 08, 2005 | 15.31 | 15.58 | 15.19 | 15.56 | 3,668,287 | +0.40(+2.63%) |
Feb 07, 2005 | 15.29 | 15.42 | 14.97 | 15.16 | 5,133,617 | -0.15(-1.00%) |
Feb 04, 2005 | 14.47 | 15.34 | 14.45 | 15.31 | 6,919,725 | +0.95(+6.60%) |
Feb 03, 2005 | 14.62 | 14.89 | 14.29 | 14.36 | 7,116,025 | -0.41(-2.80%) |
Feb 02, 2005 | 14.72 | 14.86 | 14.54 | 14.78 | 4,151,881 | +0.10(+0.69%) |
Feb 01, 2005 | 14.43 | 14.69 | 14.37 | 14.67 | 4,752,793 | +0.37(+2.57%) |
Jan 31, 2005 | 14.15 | 14.31 | 13.80 | 14.31 | 4,759,721 | +0.24(+1.68%) |
Jan 28, 2005 | 14.00 | 14.20 | 13.93 | 14.07 | 3,015,875 | +0.13(+0.93%) |
Jan 27, 2005 | 14.16 | 14.30 | 13.85 | 13.94 | 2,975,691 | -0.25(-1.74%) |
Jan 26, 2005 | 13.81 | 14.19 | 13.76 | 14.19 | 2,504,107 | +0.31(+2.26%) |
Jan 25, 2005 | 13.64 | 13.93 | 13.64 | 13.87 | 2,738,976 | +0.12(+0.85%) |
Jan 24, 2005 | 13.95 | 14.11 | 13.72 | 13.76 | 2,934,353 | -0.19(-1.34%) |
Jan 21, 2005 | 14.09 | 14.15 | 13.92 | 13.94 | 2,899,711 | -0.04(-0.28%) |
Jan 20, 2005 | 14.35 | 14.45 | 13.94 | 13.98 | 4,337,327 | -0.42(-2.92%) |
Jan 19, 2005 | 14.48 | 14.61 | 14.25 | 14.40 | 4,139,179 | +0.11(+0.77%) |
Jan 18, 2005 | 14.23 | 14.42 | 14.12 | 14.29 | 3,044,281 | +0.00(+0.03%) |
Jan 14, 2005 | 13.91 | 14.32 | 13.73 | 14.29 | 3,746,808 | +0.42(+3.03%) |
Jan 13, 2005 | 13.64 | 14.16 | 13.61 | 13.87 | 3,978,905 | +0.29(+2.15%) |
Jan 12, 2005 | 13.45 | 13.57 | 13.25 | 13.57 | 4,443,792 | -0.08(-0.56%) |
Jan 11, 2005 | 13.73 | 13.86 | 13.57 | 13.65 | 2,854,216 | -0.11(-0.83%) |
Jan 10, 2005 | 13.44 | 13.90 | 13.43 | 13.77 | 3,948,420 | +0.47(+3.55%) |
Jan 07, 2005 | 13.42 | 13.61 | 13.16 | 13.29 | 3,227,650 | -0.09(-0.66%) |
Jan 06, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,973,613 | +0.32(+2.44%) |
Jan 05, 2005 | 13.17 | 13.40 | 12.99 | 13.06 | 5,833,834 | -0.11(-0.82%) |
Jan 04, 2005 | 13.69 | 13.69 | 13.02 | 13.17 | 5,992,491 | -0.52(-3.78%) |
Jan 03, 2005 | 13.81 | 13.86 | 13.57 | 13.69 | 3,431,110 | -0.12(-0.89%) |
Dec 31, 2004 | 13.70 | 13.92 | 13.70 | 13.81 | 1,354,938 | +0.08(+0.55%) |
Dec 30, 2004 | 13.57 | 13.78 | 13.50 | 13.74 | 956,332 | +0.17(+1.24%) |
Dec 29, 2004 | 13.63 | 13.85 | 13.49 | 13.57 | 1,620,984 | -0.12(-0.90%) |
Dec 28, 2004 | 13.33 | 13.74 | 13.33 | 13.69 | 1,975,942 | +0.43(+3.25%) |
Dec 27, 2004 | 13.61 | 13.69 | 13.18 | 13.26 | 2,931,812 | -0.35(-2.59%) |
Dec 23, 2004 | 13.81 | 13.81 | 13.44 | 13.61 | 2,740,592 | -0.14(-1.01%) |
Dec 22, 2004 | 13.79 | 14.00 | 13.73 | 13.75 | 2,416,349 | +0.04(+0.32%) |
Dec 21, 2004 | 13.72 | 13.76 | 13.57 | 13.71 | 1,983,794 | -0.00(-0.03%) |
Dec 20, 2004 | 13.85 | 13.92 | 13.65 | 13.71 | 2,040,606 | -0.07(-0.52%) |
Dec 17, 2004 | 14.02 | 14.03 | 13.65 | 13.78 | 3,919,091 | -0.24(-1.74%) |
Dec 16, 2004 | 13.81 | 14.03 | 13.71 | 14.03 | 6,357,380 | -0.04(-0.29%) |
Dec 15, 2004 | 13.12 | 14.07 | 13.12 | 14.07 | 9,985,946 | +1.08(+8.35%) |
Dec 14, 2004 | 12.88 | 13.03 | 12.86 | 12.99 | 2,527,894 | -0.06(-0.46%) |
Dec 13, 2004 | 12.82 | 13.14 | 12.80 | 13.05 | 3,448,892 | +0.13(+1.02%) |
Dec 10, 2004 | 12.77 | 13.12 | 12.33 | 12.91 | 7,181,613 | +0.50(+4.01%) |
Dec 09, 2004 | 12.18 | 12.42 | 12.15 | 12.42 | 3,581,915 | +0.42(+3.50%) |
Dec 08, 2004 | 12.09 | 12.11 | 11.96 | 12.00 | 2,956,061 | -0.02(-0.16%) |
Dec 07, 2004 | 12.12 | 12.14 | 12.02 | 12.02 | 2,460,690 | -0.09(-0.77%) |
Dec 06, 2004 | 12.09 | 12.20 | 12.02 | 12.11 | 2,391,638 | +0.02(+0.14%) |
Dec 03, 2004 | 11.92 | 12.21 | 11.92 | 12.09 | 3,769,902 | +0.22(+1.82%) |
Dec 02, 2004 | 12.20 | 12.20 | 11.86 | 11.88 | 2,960,680 | -0.33(-2.70%) |