Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.18 | 18.30 | 18.05 | 18.11 | 587,555 | +0.06(+0.31%) |
Nov 29, 2005 | 18.11 | 18.26 | 18.00 | 18.06 | 469,299 | +0.03(+0.17%) |
Nov 28, 2005 | 18.35 | 18.39 | 18.01 | 18.03 | 459,056 | -0.61(-3.27%) |
Nov 25, 2005 | 18.64 | 18.69 | 18.56 | 18.64 | 93,580 | +0.08(+0.41%) |
Nov 23, 2005 | 18.50 | 18.73 | 18.38 | 18.56 | 516,322 | -0.06(-0.31%) |
Nov 22, 2005 | 18.53 | 18.67 | 18.41 | 18.62 | 516,322 | +0.27(+1.45%) |
Nov 21, 2005 | 18.15 | 18.36 | 18.04 | 18.35 | 481,869 | +0.39(+2.19%) |
Nov 18, 2005 | 17.91 | 18.00 | 17.75 | 17.96 | 494,440 | +0.05(+0.30%) |
Nov 17, 2005 | 18.13 | 18.13 | 17.79 | 17.91 | 584,296 | -0.01(-0.04%) |
Nov 16, 2005 | 17.59 | 17.92 | 17.48 | 17.91 | 859,450 | +0.43(+2.43%) |
Nov 15, 2005 | 17.44 | 17.89 | 17.44 | 17.49 | 1,866,488 | +0.04(+0.22%) |
Nov 14, 2005 | 17.56 | 17.62 | 17.33 | 17.45 | 499,096 | +0.07(+0.38%) |
Nov 11, 2005 | 17.29 | 17.43 | 17.23 | 17.38 | 390,617 | +0.13(+0.73%) |
Nov 10, 2005 | 17.58 | 17.58 | 17.10 | 17.26 | 2,127,210 | -0.49(-2.75%) |
Nov 09, 2005 | 17.88 | 18.15 | 17.60 | 17.74 | 480,938 | -0.17(-0.97%) |
Nov 08, 2005 | 17.70 | 18.04 | 17.67 | 17.92 | 540,066 | +0.15(+0.83%) |
Nov 07, 2005 | 17.93 | 17.93 | 17.68 | 17.77 | 1,010,762 | -0.28(-1.57%) |
Nov 04, 2005 | 18.45 | 18.45 | 18.03 | 18.05 | 704,880 | -0.50(-2.67%) |
Nov 03, 2005 | 18.45 | 18.65 | 18.34 | 18.55 | 781,234 | +0.30(+1.66%) |
Nov 02, 2005 | 17.96 | 18.26 | 17.90 | 18.25 | 326,833 | +0.33(+1.86%) |
Nov 01, 2005 | 17.82 | 17.97 | 17.71 | 17.91 | 578,243 | +0.09(+0.53%) |
Oct 31, 2005 | 17.92 | 18.07 | 17.62 | 17.82 | 518,650 | +0.13(+0.75%) |
Oct 28, 2005 | 17.39 | 17.74 | 17.00 | 17.69 | 571,725 | +0.44(+2.54%) |
Oct 27, 2005 | 17.83 | 17.85 | 17.25 | 17.25 | 770,526 | -0.45(-2.53%) |
Oct 26, 2005 | 17.77 | 18.22 | 17.63 | 17.69 | 908,801 | -0.16(-0.91%) |
Oct 25, 2005 | 17.54 | 17.87 | 17.43 | 17.86 | 623,870 | +0.37(+2.13%) |
Oct 24, 2005 | 16.84 | 17.50 | 16.84 | 17.49 | 901,352 | +0.62(+3.69%) |
Oct 21, 2005 | 16.67 | 17.15 | 16.52 | 16.86 | 523,305 | +0.10(+0.58%) |
Oct 20, 2005 | 17.34 | 17.44 | 16.52 | 16.77 | 1,687,242 | -0.72(-4.09%) |
Oct 19, 2005 | 17.08 | 17.50 | 16.78 | 17.48 | 2,274,797 | +0.35(+2.06%) |
Oct 18, 2005 | 17.77 | 17.88 | 17.13 | 17.13 | 990,277 | -0.80(-4.48%) |
Oct 17, 2005 | 18.05 | 18.13 | 17.85 | 17.93 | 284,000 | +0.18(+0.99%) |
Oct 14, 2005 | 17.46 | 17.79 | 17.12 | 17.76 | 674,617 | +0.25(+1.42%) |
Oct 13, 2005 | 17.74 | 17.79 | 17.18 | 17.51 | 1,070,821 | -0.45(-2.50%) |
Oct 12, 2005 | 18.18 | 18.62 | 17.89 | 17.96 | 829,654 | -0.34(-1.88%) |
Oct 11, 2005 | 18.13 | 18.41 | 18.08 | 18.30 | 782,165 | +0.41(+2.30%) |
Oct 10, 2005 | 18.08 | 18.08 | 17.75 | 17.89 | 761,680 | -0.24(-1.30%) |
Oct 07, 2005 | 18.01 | 18.16 | 17.86 | 18.12 | 527,961 | +0.34(+1.93%) |
Oct 06, 2005 | 17.83 | 18.15 | 17.31 | 17.78 | 1,851,124 | -0.41(-2.24%) |
Oct 05, 2005 | 18.89 | 18.93 | 18.19 | 18.19 | 2,182,148 | -0.67(-3.54%) |
Oct 04, 2005 | 19.41 | 19.41 | 18.86 | 18.86 | 496,768 | -0.68(-3.47%) |
Oct 03, 2005 | 19.55 | 19.79 | 19.49 | 19.54 | 335,213 | -0.05(-0.27%) |
Sep 30, 2005 | 19.89 | 19.89 | 19.58 | 19.59 | 317,056 | -0.32(-1.62%) |
Sep 29, 2005 | 19.80 | 19.94 | 19.70 | 19.91 | 462,781 | +0.15(+0.76%) |
Sep 28, 2005 | 19.40 | 19.84 | 19.40 | 19.76 | 339,869 | +0.15(+0.77%) |
Sep 27, 2005 | 19.43 | 19.61 | 19.35 | 19.61 | 879,470 | +0.02(+0.09%) |
Sep 26, 2005 | 19.21 | 19.60 | 19.20 | 19.59 | 1,180,697 | +0.35(+1.81%) |
Sep 23, 2005 | 19.25 | 19.39 | 19.12 | 19.25 | 890,178 | -0.34(-1.74%) |
Sep 22, 2005 | 19.97 | 19.97 | 19.23 | 19.59 | 1,007,503 | -0.09(-0.48%) |
Sep 21, 2005 | 19.83 | 19.86 | 19.63 | 19.68 | 956,755 | +0.19(+0.98%) |
Sep 20, 2005 | 19.67 | 19.67 | 19.38 | 19.49 | 232,787 | -0.14(-0.69%) |
Sep 19, 2005 | 19.55 | 19.75 | 19.52 | 19.63 | 478,145 | +0.45(+2.35%) |
Sep 16, 2005 | 19.10 | 19.18 | 19.03 | 19.17 | 1,036,834 | +0.18(+0.94%) |
Sep 15, 2005 | 19.15 | 19.17 | 18.76 | 19.00 | 672,755 | +0.02(+0.11%) |
Sep 14, 2005 | 18.87 | 19.06 | 18.82 | 18.97 | 427,863 | +0.18(+0.96%) |
Sep 13, 2005 | 18.96 | 19.07 | 18.78 | 18.79 | 327,299 | -0.16(-0.83%) |
Sep 12, 2005 | 19.18 | 19.23 | 18.92 | 18.95 | 542,860 | -0.35(-1.81%) |
Sep 09, 2005 | 18.97 | 19.31 | 18.97 | 19.30 | 278,879 | +0.50(+2.66%) |
Sep 08, 2005 | 18.81 | 18.95 | 18.77 | 18.80 | 189,954 | -0.03(-0.16%) |
Sep 07, 2005 | 18.82 | 19.02 | 18.74 | 18.83 | 490,250 | +0.02(+0.09%) |
Sep 06, 2005 | 18.69 | 18.81 | 18.52 | 18.81 | 752,834 | +0.12(+0.64%) |
Sep 02, 2005 | 18.82 | 18.84 | 18.66 | 18.69 | 569,863 | -0.34(-1.77%) |
Sep 01, 2005 | 18.89 | 19.07 | 18.80 | 19.03 | 946,513 | +0.45(+2.42%) |
Aug 31, 2005 | 18.19 | 18.68 | 18.19 | 18.58 | 954,428 | +0.49(+2.73%) |
Aug 30, 2005 | 17.99 | 18.19 | 17.97 | 18.09 | 726,296 | +0.28(+1.58%) |
Aug 29, 2005 | 17.74 | 18.05 | 17.69 | 17.81 | 2,077,394 | +0.09(+0.50%) |
Aug 26, 2005 | 17.90 | 17.96 | 17.72 | 17.72 | 242,098 | -0.21(-1.17%) |
Aug 25, 2005 | 17.85 | 17.94 | 17.83 | 17.93 | 986,552 | -0.01(-0.06%) |
Aug 24, 2005 | 17.88 | 18.06 | 17.81 | 17.94 | 272,826 | +0.10(+0.54%) |
Aug 23, 2005 | 17.91 | 17.93 | 17.61 | 17.84 | 529,358 | +0.02(+0.10%) |
Aug 22, 2005 | 17.92 | 18.01 | 17.69 | 17.83 | 402,722 | -0.00(-0.01%) |
Aug 19, 2005 | 17.72 | 17.83 | 17.67 | 17.83 | 323,108 | +0.30(+1.74%) |
Aug 18, 2005 | 17.40 | 17.61 | 17.36 | 17.52 | 621,542 | -0.05(-0.26%) |
Aug 17, 2005 | 17.92 | 18.09 | 17.48 | 17.57 | 1,238,894 | -0.36(-1.99%) |
Aug 16, 2005 | 18.24 | 18.33 | 17.92 | 17.92 | 566,604 | -0.43(-2.36%) |
Aug 15, 2005 | 18.42 | 18.46 | 18.27 | 18.36 | 317,521 | -0.12(-0.63%) |
Aug 12, 2005 | 18.57 | 18.57 | 18.41 | 18.47 | 363,613 | -0.06(-0.34%) |
Aug 11, 2005 | 18.46 | 18.59 | 18.34 | 18.54 | 489,318 | +0.17(+0.94%) |
Aug 10, 2005 | 18.25 | 18.37 | 18.12 | 18.36 | 366,872 | +0.31(+1.74%) |
Aug 09, 2005 | 18.12 | 18.14 | 17.99 | 18.05 | 418,086 | -0.01(-0.05%) |
Aug 08, 2005 | 18.13 | 18.27 | 18.06 | 18.06 | 285,397 | +0.19(+1.08%) |
Aug 05, 2005 | 18.03 | 18.04 | 17.73 | 17.87 | 374,322 | -0.13(-0.74%) |
Aug 04, 2005 | 17.96 | 18.13 | 17.96 | 18.00 | 212,302 | +0.09(+0.48%) |
Aug 03, 2005 | 18.10 | 18.12 | 17.90 | 17.91 | 589,883 | -0.10(-0.56%) |
Aug 02, 2005 | 17.79 | 18.02 | 17.79 | 18.01 | 368,735 | +0.28(+1.56%) |
Aug 01, 2005 | 17.71 | 17.83 | 17.67 | 17.74 | 438,571 | +0.16(+0.93%) |
Jul 29, 2005 | 17.85 | 17.85 | 17.57 | 17.57 | 209,043 | -0.19(-1.06%) |
Jul 28, 2005 | 17.83 | 17.85 | 17.59 | 17.76 | 336,610 | +0.08(+0.43%) |
Jul 27, 2005 | 17.68 | 17.70 | 17.45 | 17.69 | 317,056 | +0.06(+0.33%) |
Jul 26, 2005 | 17.68 | 17.71 | 17.55 | 17.63 | 410,636 | -0.13(-0.75%) |
Jul 25, 2005 | 17.56 | 17.82 | 17.46 | 17.76 | 508,873 | +0.21(+1.22%) |
Jul 22, 2005 | 17.25 | 17.55 | 17.24 | 17.55 | 407,843 | +0.58(+3.44%) |
Jul 21, 2005 | 17.05 | 17.18 | 16.88 | 16.96 | 325,436 | -0.18(-1.08%) |
Jul 20, 2005 | 17.12 | 17.19 | 16.91 | 17.15 | 274,223 | +0.03(+0.16%) |
Jul 19, 2005 | 16.89 | 17.12 | 16.81 | 17.12 | 460,453 | +0.32(+1.93%) |
Jul 18, 2005 | 16.83 | 16.86 | 16.68 | 16.80 | 401,790 | -0.04(-0.22%) |
Jul 15, 2005 | 17.00 | 17.06 | 16.79 | 16.83 | 506,079 | -0.10(-0.61%) |
Jul 14, 2005 | 17.39 | 17.43 | 16.83 | 16.94 | 571,260 | -0.40(-2.29%) |
Jul 13, 2005 | 17.40 | 17.45 | 17.26 | 17.33 | 329,626 | -0.08(-0.48%) |
Jul 12, 2005 | 17.33 | 17.50 | 17.24 | 17.42 | 378,512 | +0.14(+0.83%) |
Jul 11, 2005 | 17.00 | 17.29 | 16.96 | 17.27 | 268,636 | +0.11(+0.63%) |
Jul 08, 2005 | 17.35 | 17.40 | 17.03 | 17.17 | 672,289 | -0.10(-0.56%) |
Jul 07, 2005 | 16.97 | 17.27 | 16.85 | 17.26 | 726,762 | +0.17(+0.97%) |
Jul 06, 2005 | 17.49 | 17.52 | 17.01 | 17.10 | 684,860 | -0.29(-1.66%) |
Jul 05, 2005 | 17.01 | 17.39 | 17.00 | 17.39 | 913,457 | +0.52(+3.10%) |
Jul 01, 2005 | 16.57 | 16.87 | 16.57 | 16.86 | 318,453 | +0.32(+1.96%) |
Jun 30, 2005 | 16.71 | 16.82 | 16.52 | 16.54 | 975,844 | -0.14(-0.81%) |
Jun 29, 2005 | 16.65 | 16.78 | 16.54 | 16.67 | 822,204 | -0.05(-0.30%) |
Jun 28, 2005 | 16.90 | 16.99 | 16.71 | 16.72 | 636,440 | -0.28(-1.67%) |
Jun 27, 2005 | 16.84 | 17.02 | 16.84 | 17.01 | 793,804 | +0.27(+1.62%) |
Jun 24, 2005 | 16.87 | 16.94 | 16.72 | 16.74 | 342,197 | -0.08(-0.49%) |
Jun 23, 2005 | 16.90 | 17.17 | 16.82 | 16.82 | 617,817 | -0.06(-0.38%) |
Jun 22, 2005 | 16.95 | 16.98 | 16.65 | 16.88 | 495,371 | +0.09(+0.55%) |
Jun 21, 2005 | 17.12 | 17.14 | 16.79 | 16.79 | 398,531 | -0.35(-2.03%) |
Jun 20, 2005 | 17.20 | 17.23 | 17.01 | 17.14 | 655,063 | -0.04(-0.22%) |
Jun 17, 2005 | 17.14 | 17.18 | 16.97 | 17.18 | 977,241 | +0.24(+1.43%) |
Jun 16, 2005 | 16.69 | 16.93 | 16.67 | 16.93 | 1,257,051 | +0.31(+1.85%) |
Jun 15, 2005 | 16.53 | 16.65 | 16.47 | 16.63 | 256,997 | +0.20(+1.24%) |
Jun 14, 2005 | 16.34 | 16.48 | 16.33 | 16.42 | 203,921 | +0.06(+0.34%) |
Jun 13, 2005 | 16.31 | 16.43 | 16.22 | 16.37 | 225,803 | +0.03(+0.16%) |
Jun 10, 2005 | 16.35 | 16.37 | 16.15 | 16.34 | 460,918 | +0.01(+0.08%) |
Jun 09, 2005 | 15.94 | 16.33 | 15.80 | 16.33 | 575,915 | +0.45(+2.83%) |
Jun 08, 2005 | 15.89 | 16.14 | 15.79 | 15.88 | 564,742 | +0.03(+0.16%) |
Jun 07, 2005 | 15.97 | 16.11 | 15.85 | 15.85 | 402,256 | -0.14(-0.89%) |
Jun 06, 2005 | 16.00 | 16.03 | 15.86 | 16.00 | 399,928 | +0.04(+0.26%) |
Jun 03, 2005 | 15.96 | 16.02 | 15.84 | 15.95 | 255,134 | +0.08(+0.50%) |
Jun 02, 2005 | 15.81 | 15.95 | 15.72 | 15.88 | 260,256 | +0.00(+0.01%) |
Jun 01, 2005 | 15.68 | 15.92 | 15.66 | 15.87 | 844,552 | +0.29(+1.89%) |
May 31, 2005 | 15.74 | 15.74 | 15.51 | 15.58 | 921,837 | -0.15(-0.93%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.72 | 380,840 | +0.25(+1.64%) |
May 26, 2005 | 15.39 | 15.50 | 15.39 | 15.47 | 256,531 | +0.10(+0.64%) |
May 25, 2005 | 15.22 | 15.44 | 15.08 | 15.37 | 741,660 | +0.21(+1.36%) |
May 24, 2005 | 15.12 | 15.19 | 15.07 | 15.17 | 250,944 | +0.09(+0.58%) |
May 23, 2005 | 14.93 | 15.14 | 14.88 | 15.08 | 415,292 | +0.23(+1.55%) |
May 20, 2005 | 14.98 | 15.03 | 14.82 | 14.85 | 373,856 | -0.13(-0.85%) |
May 19, 2005 | 14.73 | 14.97 | 14.68 | 14.97 | 608,506 | +0.28(+1.88%) |
May 18, 2005 | 14.83 | 14.97 | 14.62 | 14.70 | 897,162 | +0.03(+0.19%) |
May 17, 2005 | 14.55 | 14.75 | 14.50 | 14.67 | 989,811 | +0.23(+1.56%) |
May 16, 2005 | 14.48 | 14.52 | 14.22 | 14.44 | 1,515,911 | -0.08(-0.58%) |
May 13, 2005 | 14.82 | 14.86 | 14.47 | 14.53 | 1,650,927 | -0.27(-1.84%) |
May 12, 2005 | 15.33 | 15.33 | 14.76 | 14.80 | 775,647 | -0.63(-4.06%) |
May 11, 2005 | 15.33 | 15.43 | 15.24 | 15.43 | 388,289 | +0.11(+0.74%) |
May 10, 2005 | 15.56 | 15.57 | 15.29 | 15.31 | 357,561 | -0.25(-1.60%) |
May 09, 2005 | 15.41 | 15.56 | 15.39 | 15.56 | 303,554 | +0.20(+1.27%) |
May 06, 2005 | 15.55 | 15.59 | 15.35 | 15.37 | 461,384 | -0.05(-0.33%) |
May 05, 2005 | 15.34 | 15.49 | 15.26 | 15.42 | 956,755 | +0.16(+1.07%) |
May 04, 2005 | 15.12 | 15.26 | 14.98 | 15.26 | 1,048,474 | +0.18(+1.21%) |
May 03, 2005 | 15.30 | 15.33 | 15.04 | 15.07 | 862,244 | -0.35(-2.27%) |
May 02, 2005 | 15.16 | 15.42 | 15.04 | 15.42 | 542,860 | +0.27(+1.76%) |
Apr 29, 2005 | 15.22 | 15.23 | 14.98 | 15.16 | 1,115,982 | +0.16(+1.06%) |
Apr 28, 2005 | 15.18 | 15.22 | 14.96 | 15.00 | 1,312,920 | -0.36(-2.36%) |
Apr 27, 2005 | 15.70 | 15.70 | 15.31 | 15.36 | 530,289 | -0.38(-2.40%) |
Apr 26, 2005 | 15.98 | 15.98 | 15.74 | 15.74 | 339,869 | -0.21(-1.33%) |
Apr 25, 2005 | 15.94 | 16.06 | 15.88 | 15.95 | 641,096 | +0.24(+1.54%) |
Apr 22, 2005 | 15.66 | 15.92 | 15.54 | 15.71 | 608,971 | +0.05(+0.34%) |
Apr 21, 2005 | 15.28 | 15.71 | 15.28 | 15.66 | 323,108 | +0.46(+3.00%) |
Apr 20, 2005 | 15.48 | 15.66 | 15.19 | 15.20 | 713,725 | -0.33(-2.10%) |
Apr 19, 2005 | 15.36 | 15.59 | 15.33 | 15.53 | 1,151,831 | +0.32(+2.13%) |
Apr 18, 2005 | 14.88 | 15.20 | 14.79 | 15.20 | 1,259,845 | +0.27(+1.80%) |
Apr 15, 2005 | 15.40 | 15.46 | 14.88 | 14.93 | 2,000,108 | -0.55(-3.58%) |
Apr 14, 2005 | 15.72 | 15.76 | 15.46 | 15.49 | 1,298,022 | -0.07(-0.46%) |
Apr 13, 2005 | 15.82 | 16.02 | 15.54 | 15.56 | 885,523 | -0.37(-2.29%) |
Apr 12, 2005 | 16.10 | 16.14 | 15.88 | 15.92 | 625,266 | -0.26(-1.59%) |
Apr 11, 2005 | 16.08 | 16.21 | 15.95 | 16.18 | 398,066 | +0.09(+0.53%) |
Apr 08, 2005 | 16.35 | 16.38 | 16.09 | 16.10 | 423,207 | -0.29(-1.76%) |
Apr 07, 2005 | 16.57 | 16.58 | 16.22 | 16.38 | 436,243 | -0.05(-0.31%) |
Apr 06, 2005 | 16.13 | 16.49 | 16.13 | 16.44 | 482,800 | +0.31(+1.92%) |
Apr 05, 2005 | 16.36 | 16.42 | 16.07 | 16.13 | 628,525 | -0.25(-1.51%) |
Apr 04, 2005 | 16.57 | 16.65 | 16.24 | 16.37 | 1,290,573 | -0.15(-0.92%) |
Apr 01, 2005 | 16.39 | 16.54 | 16.28 | 16.53 | 815,686 | +0.35(+2.18%) |
Mar 31, 2005 | 16.06 | 16.22 | 16.06 | 16.17 | 713,260 | +0.28(+1.76%) |
Mar 30, 2005 | 15.76 | 15.89 | 15.42 | 15.89 | 943,719 | +0.26(+1.63%) |
Mar 29, 2005 | 15.98 | 16.11 | 15.64 | 15.64 | 460,918 | -0.21(-1.34%) |
Mar 28, 2005 | 15.88 | 15.99 | 15.76 | 15.85 | 420,879 | -0.06(-0.38%) |
Mar 24, 2005 | 16.13 | 16.15 | 15.73 | 15.91 | 1,139,726 | -0.06(-0.36%) |
Mar 23, 2005 | 16.15 | 16.15 | 15.87 | 15.97 | 1,496,822 | -0.33(-2.00%) |
Mar 22, 2005 | 16.50 | 16.72 | 16.26 | 16.30 | 737,470 | -0.21(-1.26%) |
Mar 21, 2005 | 16.60 | 16.66 | 16.34 | 16.50 | 839,431 | -0.14(-0.83%) |
Mar 18, 2005 | 16.45 | 16.64 | 16.41 | 16.64 | 832,447 | +0.25(+1.53%) |
Mar 17, 2005 | 16.28 | 16.43 | 16.21 | 16.39 | 855,726 | +0.37(+2.29%) |
Mar 16, 2005 | 16.02 | 16.33 | 15.89 | 16.02 | 1,805,498 | -0.06(-0.37%) |
Mar 15, 2005 | 16.37 | 16.47 | 16.08 | 16.08 | 532,617 | -0.23(-1.41%) |
Mar 14, 2005 | 16.18 | 16.35 | 15.95 | 16.31 | 508,873 | +0.12(+0.73%) |
Mar 11, 2005 | 16.07 | 16.34 | 16.07 | 16.20 | 747,712 | +0.12(+0.73%) |
Mar 10, 2005 | 16.26 | 16.26 | 15.93 | 16.08 | 2,151,420 | -0.30(-1.84%) |
Mar 09, 2005 | 17.18 | 17.18 | 16.37 | 16.38 | 1,798,980 | -0.50(-2.99%) |
Mar 08, 2005 | 16.95 | 17.00 | 16.84 | 16.88 | 559,155 | -0.04(-0.25%) |
Mar 07, 2005 | 16.97 | 16.97 | 16.70 | 16.93 | 920,906 | -0.08(-0.48%) |
Mar 04, 2005 | 16.76 | 17.05 | 16.70 | 17.01 | 1,501,943 | +0.21(+1.24%) |
Mar 03, 2005 | 16.68 | 16.82 | 16.58 | 16.80 | 897,627 | +0.17(+1.05%) |
Mar 02, 2005 | 16.28 | 16.62 | 16.28 | 16.62 | 761,214 | +0.30(+1.84%) |
Mar 01, 2005 | 16.66 | 16.68 | 16.31 | 16.32 | 1,394,396 | -0.34(-2.06%) |
Feb 28, 2005 | 16.88 | 16.97 | 16.28 | 16.67 | 1,632,770 | -0.06(-0.38%) |
Feb 25, 2005 | 16.46 | 16.84 | 16.46 | 16.73 | 1,191,405 | +0.38(+2.31%) |
Feb 24, 2005 | 16.13 | 16.36 | 16.03 | 16.35 | 825,929 | +0.30(+1.87%) |
Feb 23, 2005 | 15.89 | 16.06 | 15.86 | 16.05 | 614,093 | +0.21(+1.34%) |
Feb 22, 2005 | 16.22 | 16.22 | 15.81 | 15.84 | 1,115,982 | -0.12(-0.77%) |
Feb 18, 2005 | 15.67 | 16.05 | 15.67 | 15.96 | 715,122 | +0.34(+2.16%) |
Feb 17, 2005 | 15.87 | 15.93 | 15.60 | 15.63 | 807,772 | -0.20(-1.28%) |
Feb 16, 2005 | 15.34 | 15.85 | 15.34 | 15.83 | 638,768 | +0.42(+2.70%) |
Feb 15, 2005 | 15.40 | 15.46 | 15.30 | 15.41 | 317,987 | +0.03(+0.22%) |
Feb 14, 2005 | 15.39 | 15.43 | 15.35 | 15.38 | 477,679 | +0.03(+0.18%) |
Feb 11, 2005 | 15.23 | 15.43 | 15.17 | 15.35 | 577,312 | +0.09(+0.62%) |
Feb 10, 2005 | 14.95 | 15.26 | 14.92 | 15.25 | 438,571 | +0.42(+2.81%) |
Feb 09, 2005 | 14.87 | 14.98 | 14.72 | 14.84 | 465,574 | -0.07(-0.46%) |
Feb 08, 2005 | 14.73 | 14.92 | 14.67 | 14.91 | 527,030 | +0.13(+0.87%) |
Feb 07, 2005 | 14.93 | 14.93 | 14.66 | 14.78 | 624,801 | -0.10(-0.69%) |
Feb 04, 2005 | 14.82 | 14.88 | 14.75 | 14.88 | 535,410 | +0.08(+0.54%) |
Feb 03, 2005 | 14.67 | 14.82 | 14.59 | 14.80 | 439,968 | +0.11(+0.75%) |
Feb 02, 2005 | 14.58 | 14.74 | 14.54 | 14.69 | 1,527,550 | +0.18(+1.26%) |
Feb 01, 2005 | 14.35 | 14.52 | 14.33 | 14.51 | 1,085,254 | +0.23(+1.58%) |
Jan 31, 2005 | 14.04 | 14.32 | 14.04 | 14.28 | 334,748 | +0.17(+1.19%) |
Jan 28, 2005 | 14.21 | 14.23 | 14.05 | 14.12 | 687,653 | -0.11(-0.77%) |
Jan 27, 2005 | 14.13 | 14.30 | 14.06 | 14.23 | 634,578 | +0.10(+0.68%) |
Jan 26, 2005 | 14.10 | 14.14 | 13.97 | 14.13 | 371,994 | +0.14(+1.00%) |
Jan 25, 2005 | 14.03 | 14.06 | 13.89 | 13.99 | 534,479 | +0.09(+0.66%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.90 | 13.90 | 584,296 | +0.09(+0.65%) |
Jan 21, 2005 | 13.89 | 13.96 | 13.80 | 13.81 | 298,433 | +0.02(+0.14%) |
Jan 20, 2005 | 13.81 | 13.88 | 13.68 | 13.79 | 340,800 | -0.14(-0.99%) |
Jan 19, 2005 | 13.99 | 14.01 | 13.90 | 13.92 | 369,200 | -0.03(-0.23%) |
Jan 18, 2005 | 13.95 | 14.00 | 13.88 | 13.96 | 841,293 | +0.14(+1.04%) |
Jan 14, 2005 | 13.72 | 13.83 | 13.70 | 13.81 | 242,098 | +0.11(+0.80%) |
Jan 13, 2005 | 13.71 | 13.83 | 13.69 | 13.70 | 374,322 | +0.05(+0.39%) |
Jan 12, 2005 | 13.45 | 13.66 | 13.42 | 13.65 | 234,649 | +0.21(+1.55%) |
Jan 11, 2005 | 13.44 | 13.47 | 13.32 | 13.44 | 282,138 | +0.02(+0.14%) |
Jan 10, 2005 | 13.36 | 13.56 | 13.36 | 13.42 | 353,371 | +0.08(+0.56%) |
Jan 07, 2005 | 13.42 | 13.43 | 13.22 | 13.35 | 380,374 | -0.10(-0.73%) |
Jan 06, 2005 | 13.24 | 13.53 | 13.17 | 13.45 | 501,889 | +0.24(+1.84%) |
Jan 05, 2005 | 13.26 | 13.34 | 13.17 | 13.20 | 387,823 | -0.07(-0.55%) |
Jan 04, 2005 | 13.38 | 13.47 | 13.28 | 13.28 | 359,889 | -0.08(-0.59%) |
Jan 03, 2005 | 13.77 | 13.77 | 13.32 | 13.36 | 1,088,513 | -0.46(-3.30%) |
Dec 31, 2004 | 13.82 | 13.87 | 13.79 | 13.81 | 142,465 | +0.00(+0.03%) |
Dec 30, 2004 | 13.79 | 13.84 | 13.76 | 13.81 | 653,666 | -0.01(-0.09%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 562,879 | +0.07(+0.48%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.70 | 13.75 | 216,492 | +0.08(+0.61%) |
Dec 27, 2004 | 13.90 | 13.90 | 13.65 | 13.67 | 307,279 | -0.23(-1.64%) |
Dec 23, 2004 | 13.87 | 13.91 | 13.80 | 13.90 | 288,190 | +0.07(+0.53%) |
Dec 22, 2004 | 14.03 | 14.03 | 13.70 | 13.82 | 388,754 | -0.19(-1.35%) |
Dec 21, 2004 | 13.89 | 14.02 | 13.86 | 14.01 | 277,948 | +0.14(+0.99%) |
Dec 20, 2004 | 13.72 | 13.92 | 13.72 | 13.88 | 222,544 | +0.14(+1.02%) |
Dec 17, 2004 | 13.75 | 13.78 | 13.67 | 13.74 | 269,567 | +0.01(+0.08%) |
Dec 16, 2004 | 13.79 | 13.82 | 13.65 | 13.72 | 233,252 | -0.15(-1.05%) |
Dec 15, 2004 | 13.79 | 13.91 | 13.72 | 13.87 | 491,181 | +0.09(+0.64%) |
Dec 14, 2004 | 13.77 | 13.82 | 13.70 | 13.78 | 344,059 | +0.04(+0.28%) |
Dec 13, 2004 | 13.64 | 13.74 | 13.64 | 13.74 | 155,501 | +0.21(+1.59%) |
Dec 10, 2004 | 13.62 | 13.67 | 13.47 | 13.53 | 268,636 | -0.05(-0.33%) |
Dec 09, 2004 | 13.51 | 13.60 | 13.41 | 13.57 | 320,315 | +0.10(+0.75%) |
Dec 08, 2004 | 13.32 | 13.53 | 13.20 | 13.47 | 725,830 | +0.05(+0.37%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.42 | 13.42 | 357,561 | -0.24(-1.78%) |
Dec 06, 2004 | 13.70 | 13.74 | 13.58 | 13.67 | 317,521 | -0.02(-0.11%) |
Dec 03, 2004 | 13.52 | 13.71 | 13.52 | 13.68 | 1,204,907 | +0.13(+0.98%) |
Dec 02, 2004 | 13.79 | 13.80 | 13.44 | 13.55 | 1,367,392 | -0.37(-2.62%) |