Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.35 | 17.44 | 17.10 | 17.28 | 390,262 | -0.13(-0.74%) |
Nov 29, 2005 | 17.29 | 17.44 | 17.29 | 17.41 | 287,467 | +0.09(+0.53%) |
Nov 28, 2005 | 17.34 | 17.54 | 17.31 | 17.31 | 308,433 | -0.14(-0.78%) |
Nov 25, 2005 | 17.46 | 17.58 | 17.42 | 17.45 | 77,012 | -0.15(-0.85%) |
Nov 23, 2005 | 17.35 | 17.64 | 17.34 | 17.60 | 179,268 | +0.18(+1.02%) |
Nov 22, 2005 | 17.20 | 17.42 | 17.09 | 17.42 | 222,420 | +0.08(+0.45%) |
Nov 21, 2005 | 17.09 | 17.40 | 17.01 | 17.34 | 300,410 | +0.15(+0.87%) |
Nov 18, 2005 | 17.16 | 17.24 | 17.05 | 17.19 | 331,544 | +0.10(+0.58%) |
Nov 17, 2005 | 16.92 | 17.14 | 16.87 | 17.09 | 223,785 | +0.10(+0.59%) |
Nov 16, 2005 | 16.97 | 17.11 | 16.89 | 16.99 | 182,768 | -0.03(-0.17%) |
Nov 15, 2005 | 17.02 | 17.26 | 16.96 | 17.02 | 329,669 | -0.04(-0.21%) |
Nov 14, 2005 | 17.12 | 17.15 | 17.01 | 17.06 | 205,160 | -0.11(-0.66%) |
Nov 11, 2005 | 17.02 | 17.21 | 16.95 | 17.17 | 157,682 | +0.14(+0.84%) |
Nov 10, 2005 | 16.67 | 17.07 | 16.61 | 17.03 | 313,082 | +0.35(+2.09%) |
Nov 09, 2005 | 16.56 | 16.72 | 16.49 | 16.68 | 269,627 | +0.13(+0.77%) |
Nov 08, 2005 | 16.55 | 16.62 | 16.41 | 16.55 | 370,283 | -0.12(-0.73%) |
Nov 07, 2005 | 16.60 | 16.69 | 16.48 | 16.67 | 223,848 | +0.07(+0.43%) |
Nov 04, 2005 | 16.45 | 16.70 | 16.45 | 16.60 | 191,951 | +0.15(+0.91%) |
Nov 03, 2005 | 16.52 | 16.67 | 16.29 | 16.45 | 332,651 | -0.14(-0.82%) |
Nov 02, 2005 | 16.25 | 16.63 | 16.25 | 16.59 | 437,515 | +0.21(+1.30%) |
Nov 01, 2005 | 16.30 | 16.51 | 16.29 | 16.37 | 371,857 | +0.01(+0.04%) |
Oct 31, 2005 | 16.27 | 16.55 | 16.27 | 16.37 | 420,956 | +0.05(+0.31%) |
Oct 28, 2005 | 16.15 | 16.34 | 16.15 | 16.32 | 366,517 | +0.23(+1.42%) |
Oct 27, 2005 | 16.02 | 16.20 | 16.01 | 16.09 | 351,060 | -0.06(-0.40%) |
Oct 26, 2005 | 16.09 | 16.32 | 16.02 | 16.15 | 550,967 | +0.02(+0.13%) |
Oct 25, 2005 | 16.03 | 16.16 | 15.93 | 16.13 | 472,631 | -0.03(-0.18%) |
Oct 24, 2005 | 15.97 | 16.19 | 15.88 | 16.16 | 385,443 | +0.24(+1.48%) |
Oct 21, 2005 | 15.78 | 15.93 | 15.57 | 15.93 | 403,617 | +0.23(+1.45%) |
Oct 20, 2005 | 15.83 | 15.93 | 15.56 | 15.70 | 322,938 | -0.14(-0.90%) |
Oct 19, 2005 | 15.57 | 15.88 | 15.56 | 15.84 | 374,101 | +0.19(+1.23%) |
Oct 18, 2005 | 15.77 | 15.77 | 15.56 | 15.65 | 199,061 | -0.13(-0.81%) |
Oct 17, 2005 | 15.76 | 15.78 | 15.51 | 15.78 | 274,088 | +0.11(+0.68%) |
Oct 14, 2005 | 15.36 | 15.67 | 15.22 | 15.67 | 352,637 | +0.37(+2.42%) |
Oct 13, 2005 | 15.05 | 15.32 | 15.04 | 15.30 | 632,269 | +0.13(+0.84%) |
Oct 12, 2005 | 15.35 | 15.45 | 15.03 | 15.17 | 561,912 | -0.21(-1.34%) |
Oct 11, 2005 | 15.45 | 15.63 | 15.37 | 15.38 | 716,566 | -0.22(-1.41%) |
Oct 10, 2005 | 15.90 | 15.90 | 15.46 | 15.60 | 798,879 | -0.25(-1.57%) |
Oct 07, 2005 | 15.78 | 15.96 | 15.78 | 15.85 | 356,127 | -0.01(-0.04%) |
Oct 06, 2005 | 15.88 | 16.05 | 15.73 | 15.86 | 470,527 | -0.06(-0.40%) |
Oct 05, 2005 | 16.24 | 16.24 | 15.80 | 15.92 | 410,852 | -0.35(-2.14%) |
Oct 04, 2005 | 16.12 | 16.36 | 16.11 | 16.27 | 400,713 | +0.17(+1.06%) |
Oct 03, 2005 | 16.07 | 16.18 | 16.02 | 16.10 | 523,898 | +0.04(+0.22%) |
Sep 30, 2005 | 16.01 | 16.08 | 15.87 | 16.06 | 313,592 | +0.04(+0.22%) |
Sep 29, 2005 | 15.80 | 16.04 | 15.68 | 16.03 | 350,405 | +0.24(+1.53%) |
Sep 28, 2005 | 15.94 | 15.95 | 15.59 | 15.78 | 425,983 | -0.22(-1.38%) |
Sep 27, 2005 | 16.08 | 16.08 | 15.85 | 16.00 | 226,600 | +0.06(+0.36%) |
Sep 26, 2005 | 15.89 | 16.10 | 15.76 | 15.95 | 325,334 | +0.22(+1.40%) |
Sep 23, 2005 | 15.73 | 15.78 | 15.58 | 15.73 | 259,590 | -0.02(-0.14%) |
Sep 22, 2005 | 15.75 | 15.81 | 15.52 | 15.75 | 354,067 | -0.11(-0.67%) |
Sep 21, 2005 | 16.12 | 16.19 | 15.72 | 15.86 | 513,710 | -0.40(-2.45%) |
Sep 20, 2005 | 16.26 | 16.50 | 16.10 | 16.25 | 386,446 | -0.08(-0.48%) |
Sep 19, 2005 | 16.52 | 16.55 | 16.32 | 16.33 | 221,959 | -0.21(-1.25%) |
Sep 16, 2005 | 16.44 | 16.56 | 16.37 | 16.54 | 624,138 | +0.10(+0.61%) |
Sep 15, 2005 | 16.35 | 16.44 | 16.15 | 16.44 | 206,343 | +0.04(+0.22%) |
Sep 14, 2005 | 16.55 | 16.55 | 16.31 | 16.40 | 263,080 | -0.14(-0.82%) |
Sep 13, 2005 | 16.63 | 16.67 | 16.49 | 16.54 | 235,720 | -0.15(-0.90%) |
Sep 12, 2005 | 16.63 | 16.79 | 16.63 | 16.69 | 186,219 | -0.03(-0.17%) |
Sep 09, 2005 | 16.64 | 16.79 | 16.53 | 16.72 | 201,347 | +0.10(+0.60%) |
Sep 08, 2005 | 16.63 | 16.79 | 16.55 | 16.62 | 205,989 | -0.10(-0.60%) |
Sep 07, 2005 | 16.73 | 16.78 | 16.57 | 16.72 | 225,712 | -0.10(-0.59%) |
Sep 06, 2005 | 16.60 | 16.85 | 16.60 | 16.82 | 319,528 | +0.16(+0.94%) |
Sep 02, 2005 | 16.61 | 16.73 | 16.61 | 16.66 | 210,802 | -0.04(-0.26%) |
Sep 01, 2005 | 16.60 | 16.77 | 16.55 | 16.70 | 572,103 | +0.02(+0.13%) |
Aug 31, 2005 | 16.60 | 16.72 | 16.45 | 16.68 | 245,115 | +0.13(+0.77%) |
Aug 30, 2005 | 16.40 | 16.62 | 16.35 | 16.55 | 293,758 | +0.07(+0.43%) |
Aug 29, 2005 | 16.44 | 16.62 | 16.03 | 16.48 | 424,006 | -0.15(-0.90%) |
Aug 26, 2005 | 16.55 | 16.72 | 16.52 | 16.63 | 314,176 | +0.08(+0.47%) |
Aug 25, 2005 | 16.48 | 16.57 | 16.40 | 16.55 | 483,437 | +0.00(+0.00%) |
Aug 24, 2005 | 16.51 | 16.67 | 16.38 | 16.55 | 223,754 | -0.04(-0.21%) |
Aug 23, 2005 | 16.55 | 16.62 | 16.46 | 16.59 | 208,858 | -0.02(-0.13%) |
Aug 22, 2005 | 16.47 | 16.68 | 16.47 | 16.61 | 323,403 | +0.08(+0.47%) |
Aug 19, 2005 | 16.47 | 16.55 | 16.36 | 16.53 | 244,765 | +0.15(+0.91%) |
Aug 18, 2005 | 16.24 | 16.39 | 16.16 | 16.38 | 320,298 | +0.12(+0.74%) |
Aug 17, 2005 | 16.10 | 16.37 | 16.10 | 16.26 | 270,645 | +0.09(+0.57%) |
Aug 16, 2005 | 16.13 | 16.31 | 16.11 | 16.17 | 344,163 | -0.12(-0.74%) |
Aug 15, 2005 | 16.20 | 16.32 | 16.11 | 16.29 | 237,309 | +0.01(+0.09%) |
Aug 12, 2005 | 16.15 | 16.32 | 16.03 | 16.28 | 315,832 | +0.11(+0.70%) |
Aug 11, 2005 | 16.06 | 16.31 | 16.02 | 16.16 | 410,423 | +0.14(+0.84%) |
Aug 10, 2005 | 16.37 | 16.48 | 16.00 | 16.03 | 359,545 | -0.26(-1.62%) |
Aug 09, 2005 | 16.17 | 16.37 | 16.13 | 16.29 | 217,157 | +0.09(+0.53%) |
Aug 08, 2005 | 16.11 | 16.33 | 16.06 | 16.20 | 256,272 | -0.04(-0.26%) |
Aug 05, 2005 | 16.34 | 16.45 | 16.11 | 16.25 | 482,376 | -0.14(-0.83%) |
Aug 04, 2005 | 16.67 | 16.72 | 16.36 | 16.38 | 383,570 | -0.38(-2.25%) |
Aug 03, 2005 | 16.60 | 16.78 | 16.56 | 16.76 | 350,332 | +0.10(+0.60%) |
Aug 02, 2005 | 16.77 | 16.77 | 16.57 | 16.66 | 337,737 | -0.02(-0.13%) |
Aug 01, 2005 | 16.58 | 16.73 | 16.47 | 16.68 | 313,957 | +0.11(+0.69%) |
Jul 29, 2005 | 16.59 | 16.70 | 16.40 | 16.57 | 335,127 | -0.01(-0.09%) |
Jul 28, 2005 | 16.59 | 16.73 | 16.51 | 16.58 | 336,110 | -0.07(-0.43%) |
Jul 27, 2005 | 16.68 | 16.79 | 16.42 | 16.65 | 405,424 | -0.09(-0.55%) |
Jul 26, 2005 | 16.68 | 16.84 | 16.64 | 16.75 | 299,755 | +0.02(+0.13%) |
Jul 25, 2005 | 16.55 | 16.84 | 16.55 | 16.72 | 500,544 | +0.04(+0.26%) |
Jul 22, 2005 | 16.41 | 16.70 | 16.41 | 16.68 | 372,213 | +0.15(+0.90%) |
Jul 21, 2005 | 16.48 | 16.62 | 16.39 | 16.53 | 504,815 | -0.02(-0.13%) |
Jul 20, 2005 | 16.47 | 16.63 | 16.43 | 16.55 | 598,142 | +0.02(+0.13%) |
Jul 19, 2005 | 16.75 | 16.82 | 16.41 | 16.53 | 1,114,566 | -0.17(-1.02%) |
Jul 18, 2005 | 16.94 | 16.97 | 16.63 | 16.70 | 476,049 | -0.15(-0.89%) |
Jul 15, 2005 | 17.05 | 17.09 | 16.65 | 16.85 | 676,657 | -0.33(-1.95%) |
Jul 14, 2005 | 17.19 | 17.37 | 17.13 | 17.19 | 256,307 | -0.12(-0.70%) |
Jul 13, 2005 | 17.26 | 17.42 | 17.23 | 17.31 | 248,559 | +0.07(+0.41%) |
Jul 12, 2005 | 17.26 | 17.35 | 17.19 | 17.24 | 238,686 | +0.01(+0.04%) |
Jul 11, 2005 | 17.09 | 17.25 | 17.05 | 17.23 | 425,653 | +0.09(+0.54%) |
Jul 08, 2005 | 16.79 | 17.19 | 16.79 | 17.14 | 380,563 | +0.18(+1.05%) |
Jul 07, 2005 | 16.70 | 16.98 | 16.62 | 16.96 | 327,745 | +0.17(+1.02%) |
Jul 06, 2005 | 16.96 | 17.08 | 16.79 | 16.79 | 238,803 | -0.25(-1.46%) |
Jul 05, 2005 | 16.79 | 17.09 | 16.79 | 17.04 | 346,653 | -0.01(-0.08%) |
Jul 01, 2005 | 16.77 | 17.06 | 16.77 | 17.05 | 305,639 | +0.31(+1.83%) |
Jun 30, 2005 | 16.58 | 16.91 | 16.54 | 16.75 | 413,320 | +0.04(+0.26%) |
Jun 29, 2005 | 16.73 | 16.78 | 16.64 | 16.70 | 162,996 | -0.06(-0.34%) |
Jun 28, 2005 | 16.45 | 16.82 | 16.37 | 16.76 | 199,078 | +0.35(+2.13%) |
Jun 27, 2005 | 16.45 | 16.70 | 16.34 | 16.41 | 340,819 | -0.06(-0.35%) |
Jun 24, 2005 | 16.73 | 16.91 | 16.47 | 16.47 | 458,921 | -0.23(-1.36%) |
Jun 23, 2005 | 16.70 | 16.94 | 16.70 | 16.70 | 220,039 | -0.17(-1.01%) |
Jun 22, 2005 | 16.72 | 16.89 | 16.69 | 16.87 | 429,824 | +0.21(+1.24%) |
Jun 21, 2005 | 16.55 | 16.77 | 16.40 | 16.66 | 376,442 | +0.12(+0.73%) |
Jun 20, 2005 | 16.32 | 16.59 | 16.26 | 16.54 | 486,718 | +0.15(+0.91%) |
Jun 17, 2005 | 16.36 | 16.49 | 16.28 | 16.39 | 708,599 | -0.10(-0.60%) |
Jun 16, 2005 | 16.37 | 16.50 | 16.27 | 16.49 | 366,034 | +0.11(+0.70%) |
Jun 15, 2005 | 16.37 | 16.42 | 16.28 | 16.37 | 297,501 | -0.04(-0.22%) |
Jun 14, 2005 | 16.28 | 16.44 | 16.21 | 16.41 | 255,176 | -0.03(-0.17%) |
Jun 13, 2005 | 16.19 | 16.45 | 16.15 | 16.44 | 279,963 | +0.19(+1.18%) |
Jun 10, 2005 | 16.08 | 16.32 | 16.08 | 16.25 | 216,290 | -0.03(-0.18%) |
Jun 09, 2005 | 16.13 | 16.28 | 16.07 | 16.28 | 322,407 | +0.09(+0.53%) |
Jun 08, 2005 | 16.28 | 16.49 | 16.15 | 16.19 | 351,060 | -0.09(-0.53%) |
Jun 07, 2005 | 16.70 | 16.73 | 16.26 | 16.28 | 383,943 | -0.35(-2.10%) |
Jun 06, 2005 | 16.47 | 16.62 | 16.28 | 16.62 | 285,608 | +0.01(+0.04%) |
Jun 03, 2005 | 16.67 | 16.93 | 16.52 | 16.62 | 344,607 | -0.12(-0.72%) |
Jun 02, 2005 | 16.59 | 16.82 | 16.47 | 16.74 | 530,251 | +0.16(+0.94%) |
Jun 01, 2005 | 16.20 | 16.63 | 16.20 | 16.58 | 409,694 | +0.33(+2.06%) |
May 31, 2005 | 16.30 | 16.46 | 16.20 | 16.25 | 242,258 | +0.05(+0.31%) |
May 27, 2005 | 16.23 | 16.28 | 16.18 | 16.20 | 172,126 | -0.07(-0.44%) |
May 26, 2005 | 16.20 | 16.40 | 16.20 | 16.27 | 279,677 | -0.01(-0.04%) |
May 25, 2005 | 16.24 | 16.45 | 16.16 | 16.28 | 211,656 | -0.13(-0.78%) |
May 24, 2005 | 16.37 | 16.57 | 16.32 | 16.40 | 207,458 | -0.11(-0.65%) |
May 23, 2005 | 16.62 | 16.62 | 16.32 | 16.51 | 214,648 | +0.01(+0.09%) |
May 20, 2005 | 16.39 | 16.50 | 16.25 | 16.50 | 179,384 | -0.01(-0.04%) |
May 19, 2005 | 16.53 | 16.61 | 16.42 | 16.50 | 163,230 | -0.04(-0.22%) |
May 18, 2005 | 16.45 | 16.61 | 16.29 | 16.54 | 350,446 | +0.14(+0.82%) |
May 17, 2005 | 16.10 | 16.41 | 16.09 | 16.40 | 264,844 | +0.07(+0.44%) |
May 16, 2005 | 15.88 | 16.33 | 15.78 | 16.33 | 199,137 | +0.49(+3.10%) |
May 13, 2005 | 15.91 | 16.29 | 15.78 | 15.84 | 234,039 | -0.13(-0.80%) |
May 12, 2005 | 15.99 | 16.25 | 15.88 | 15.97 | 286,066 | -0.09(-0.58%) |
May 11, 2005 | 16.27 | 16.27 | 15.94 | 16.06 | 196,696 | -0.10(-0.62%) |
May 10, 2005 | 16.12 | 16.36 | 16.05 | 16.16 | 177,131 | -0.09(-0.57%) |
May 09, 2005 | 16.14 | 16.31 | 16.14 | 16.25 | 154,391 | +0.04(+0.22%) |
May 06, 2005 | 16.30 | 16.48 | 16.17 | 16.22 | 109,731 | -0.12(-0.74%) |
May 05, 2005 | 16.41 | 16.44 | 16.13 | 16.34 | 237,862 | +0.04(+0.22%) |
May 04, 2005 | 16.05 | 16.38 | 16.05 | 16.30 | 222,211 | +0.21(+1.28%) |
May 03, 2005 | 15.95 | 16.29 | 15.95 | 16.10 | 185,133 | -0.05(-0.31%) |
May 02, 2005 | 15.71 | 16.15 | 15.71 | 16.15 | 391,982 | +0.28(+1.75%) |
Apr 29, 2005 | 15.69 | 16.02 | 15.57 | 15.87 | 274,186 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.92 | 15.65 | 15.81 | 228,708 | -0.21(-1.29%) |
Apr 27, 2005 | 15.88 | 16.11 | 15.73 | 16.01 | 323,042 | +0.19(+1.21%) |
Apr 26, 2005 | 15.86 | 15.98 | 15.71 | 15.82 | 230,328 | -0.03(-0.18%) |
Apr 25, 2005 | 15.76 | 15.85 | 15.58 | 15.85 | 230,912 | +0.16(+1.04%) |
Apr 22, 2005 | 15.83 | 16.00 | 15.54 | 15.68 | 369,298 | -0.28(-1.78%) |
Apr 21, 2005 | 16.04 | 16.19 | 15.68 | 15.97 | 361,869 | +0.10(+0.63%) |
Apr 20, 2005 | 16.06 | 16.22 | 15.83 | 15.87 | 202,257 | -0.33(-2.02%) |
Apr 19, 2005 | 15.95 | 16.20 | 15.94 | 16.20 | 316,189 | +0.14(+0.84%) |
Apr 18, 2005 | 16.05 | 16.10 | 15.70 | 16.06 | 350,290 | +0.16(+0.98%) |
Apr 15, 2005 | 16.26 | 16.28 | 15.84 | 15.90 | 292,262 | -0.24(-1.50%) |
Apr 14, 2005 | 16.29 | 16.54 | 16.13 | 16.15 | 173,439 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.75 | 16.42 | 16.42 | 182,955 | -0.22(-1.33%) |
Apr 12, 2005 | 16.48 | 16.70 | 16.37 | 16.65 | 233,449 | +0.22(+1.34%) |
Apr 11, 2005 | 16.45 | 16.53 | 16.39 | 16.42 | 123,661 | -0.08(-0.47%) |
Apr 08, 2005 | 16.56 | 16.68 | 16.47 | 16.50 | 130,835 | -0.15(-0.90%) |
Apr 07, 2005 | 16.66 | 16.70 | 16.51 | 16.65 | 143,836 | +0.06(+0.34%) |
Apr 06, 2005 | 16.49 | 16.72 | 16.49 | 16.60 | 254,464 | +0.03(+0.17%) |
Apr 05, 2005 | 16.47 | 16.66 | 16.47 | 16.57 | 362,603 | +0.01(+0.09%) |
Apr 04, 2005 | 16.49 | 16.55 | 16.32 | 16.55 | 353,616 | -0.05(-0.30%) |
Apr 01, 2005 | 16.63 | 16.77 | 16.50 | 16.60 | 450,796 | -0.03(-0.16%) |
Mar 31, 2005 | 16.62 | 16.68 | 16.48 | 16.63 | 686,263 | +0.01(+0.07%) |
Mar 30, 2005 | 16.31 | 16.62 | 16.30 | 16.62 | 493,108 | +0.27(+1.65%) |
Mar 29, 2005 | 16.30 | 16.44 | 16.30 | 16.35 | 537,650 | -0.01(-0.04%) |
Mar 28, 2005 | 16.30 | 16.46 | 16.30 | 16.35 | 201,675 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.30 | 16.35 | 181,298 | -0.06(-0.35%) |
Mar 23, 2005 | 16.45 | 16.51 | 16.33 | 16.41 | 168,681 | -0.11(-0.65%) |
Mar 22, 2005 | 16.50 | 16.79 | 16.42 | 16.52 | 211,022 | -0.05(-0.30%) |
Mar 21, 2005 | 16.52 | 16.67 | 16.38 | 16.57 | 227,312 | -0.01(-0.04%) |
Mar 18, 2005 | 16.79 | 16.79 | 16.52 | 16.57 | 533,480 | -0.08(-0.47%) |
Mar 17, 2005 | 16.53 | 16.73 | 16.44 | 16.65 | 225,582 | +0.09(+0.52%) |
Mar 16, 2005 | 16.58 | 16.75 | 16.52 | 16.57 | 201,149 | -0.09(-0.56%) |
Mar 15, 2005 | 16.85 | 16.94 | 16.66 | 16.66 | 160,078 | -0.19(-1.14%) |
Mar 14, 2005 | 16.46 | 16.86 | 16.37 | 16.85 | 359,123 | +0.28(+1.67%) |
Mar 11, 2005 | 16.75 | 16.81 | 16.55 | 16.57 | 157,192 | -0.19(-1.10%) |
Mar 10, 2005 | 16.62 | 16.76 | 16.60 | 16.76 | 216,035 | +0.14(+0.81%) |
Mar 09, 2005 | 16.94 | 16.95 | 16.59 | 16.62 | 222,542 | -0.39(-2.30%) |
Mar 08, 2005 | 17.01 | 17.03 | 16.85 | 17.02 | 201,248 | +0.03(+0.17%) |
Mar 07, 2005 | 16.99 | 17.00 | 16.84 | 16.99 | 237,778 | +0.04(+0.25%) |
Mar 04, 2005 | 16.97 | 16.99 | 16.78 | 16.94 | 357,879 | +0.07(+0.42%) |
Mar 03, 2005 | 16.86 | 16.94 | 16.70 | 16.87 | 236,421 | -0.04(-0.21%) |
Mar 02, 2005 | 16.86 | 17.04 | 16.77 | 16.91 | 219,288 | -0.10(-0.59%) |
Mar 01, 2005 | 16.97 | 17.01 | 16.77 | 17.01 | 232,890 | +0.10(+0.59%) |
Feb 28, 2005 | 16.58 | 16.92 | 16.36 | 16.91 | 305,940 | +0.19(+1.11%) |
Feb 25, 2005 | 16.45 | 16.73 | 16.40 | 16.72 | 187,045 | +0.19(+1.16%) |
Feb 24, 2005 | 16.50 | 16.57 | 16.35 | 16.53 | 218,981 | +0.07(+0.43%) |
Feb 23, 2005 | 16.40 | 16.62 | 16.40 | 16.46 | 252,221 | -0.02(-0.13%) |
Feb 22, 2005 | 16.65 | 16.79 | 16.42 | 16.48 | 401,256 | -0.25(-1.49%) |
Feb 18, 2005 | 16.73 | 16.89 | 16.62 | 16.73 | 225,107 | -0.05(-0.30%) |
Feb 17, 2005 | 16.84 | 16.94 | 16.76 | 16.78 | 163,976 | -0.11(-0.67%) |
Feb 16, 2005 | 16.94 | 16.94 | 16.79 | 16.89 | 167,781 | +0.01(+0.08%) |
Feb 15, 2005 | 16.91 | 17.05 | 16.82 | 16.88 | 255,914 | -0.09(-0.50%) |
Feb 14, 2005 | 17.04 | 17.04 | 16.80 | 16.97 | 167,486 | +0.06(+0.38%) |
Feb 11, 2005 | 16.80 | 16.98 | 16.76 | 16.90 | 206,489 | +0.01(+0.08%) |
Feb 10, 2005 | 16.94 | 17.06 | 16.77 | 16.89 | 275,664 | -0.09(-0.55%) |
Feb 09, 2005 | 17.08 | 17.24 | 16.96 | 16.98 | 188,059 | -0.21(-1.24%) |
Feb 08, 2005 | 17.08 | 17.24 | 17.08 | 17.19 | 233,003 | +0.05(+0.29%) |
Feb 07, 2005 | 17.09 | 17.19 | 17.02 | 17.14 | 186,854 | +0.02(+0.12%) |
Feb 04, 2005 | 16.94 | 17.12 | 16.87 | 17.12 | 237,431 | +0.23(+1.35%) |
Feb 03, 2005 | 16.87 | 16.92 | 16.73 | 16.89 | 495,665 | +0.02(+0.13%) |
Feb 02, 2005 | 17.17 | 17.19 | 16.84 | 16.87 | 374,644 | -0.12(-0.69%) |
Feb 01, 2005 | 16.87 | 16.99 | 16.78 | 16.99 | 416,853 | +0.13(+0.77%) |
Jan 31, 2005 | 16.43 | 16.86 | 16.43 | 16.86 | 701,346 | +0.38(+2.32%) |
Jan 28, 2005 | 16.30 | 16.48 | 16.23 | 16.48 | 363,175 | +0.11(+0.67%) |
Jan 27, 2005 | 16.37 | 16.56 | 16.34 | 16.37 | 291,236 | -0.08(-0.47%) |
Jan 26, 2005 | 16.30 | 16.52 | 16.30 | 16.45 | 316,559 | +0.12(+0.75%) |
Jan 25, 2005 | 16.49 | 16.49 | 16.26 | 16.32 | 240,407 | -0.08(-0.51%) |
Jan 24, 2005 | 16.67 | 16.67 | 16.26 | 16.41 | 297,495 | -0.16(-0.98%) |
Jan 21, 2005 | 16.69 | 16.69 | 16.49 | 16.57 | 201,179 | +0.05(+0.27%) |
Jan 20, 2005 | 16.38 | 16.63 | 16.36 | 16.52 | 278,210 | -0.01(-0.04%) |
Jan 19, 2005 | 16.45 | 16.58 | 16.41 | 16.53 | 224,755 | +0.05(+0.31%) |
Jan 18, 2005 | 16.19 | 16.48 | 16.19 | 16.48 | 233,527 | +0.17(+1.07%) |
Jan 14, 2005 | 16.35 | 16.43 | 16.16 | 16.30 | 228,768 | +0.07(+0.44%) |
Jan 13, 2005 | 16.05 | 16.39 | 16.05 | 16.23 | 448,152 | +0.05(+0.32%) |
Jan 12, 2005 | 16.25 | 16.34 | 16.03 | 16.18 | 327,566 | -0.08(-0.48%) |
Jan 11, 2005 | 16.47 | 16.47 | 16.26 | 16.26 | 372,455 | -0.12(-0.71%) |
Jan 10, 2005 | 16.25 | 16.41 | 16.18 | 16.37 | 392,924 | +0.05(+0.32%) |
Jan 07, 2005 | 16.36 | 16.50 | 16.31 | 16.32 | 349,707 | -0.09(-0.55%) |
Jan 06, 2005 | 16.32 | 16.50 | 16.32 | 16.41 | 576,614 | -0.13(-0.78%) |
Jan 05, 2005 | 16.87 | 16.95 | 16.53 | 16.54 | 321,069 | -0.27(-1.62%) |
Jan 04, 2005 | 16.90 | 17.11 | 16.80 | 16.82 | 239,960 | -0.19(-1.10%) |
Jan 03, 2005 | 17.14 | 17.23 | 16.91 | 17.00 | 221,379 | -0.17(-1.02%) |
Dec 31, 2004 | 17.09 | 17.22 | 16.63 | 17.18 | 239,792 | +0.01(+0.04%) |
Dec 30, 2004 | 16.89 | 17.17 | 16.87 | 17.17 | 174,745 | +0.16(+0.95%) |
Dec 29, 2004 | 16.83 | 17.23 | 16.83 | 17.01 | 166,402 | -0.12(-0.68%) |
Dec 28, 2004 | 17.07 | 17.16 | 16.89 | 17.13 | 174,127 | +0.10(+0.57%) |
Dec 27, 2004 | 17.19 | 17.20 | 16.89 | 17.03 | 126,230 | -0.01(-0.08%) |
Dec 23, 2004 | 17.00 | 17.18 | 16.99 | 17.04 | 129,011 | -0.01(-0.08%) |
Dec 22, 2004 | 16.94 | 17.14 | 16.94 | 17.05 | 170,882 | +0.05(+0.27%) |
Dec 21, 2004 | 16.74 | 17.05 | 16.74 | 17.01 | 268,530 | +0.12(+0.73%) |
Dec 20, 2004 | 16.98 | 17.00 | 16.75 | 16.89 | 397,233 | +0.17(+1.01%) |
Dec 17, 2004 | 17.27 | 17.40 | 16.72 | 16.72 | 1,586,615 | -0.61(-3.51%) |
Dec 16, 2004 | 17.21 | 17.37 | 17.20 | 17.33 | 295,723 | +0.05(+0.26%) |
Dec 15, 2004 | 17.18 | 17.31 | 17.07 | 17.28 | 303,139 | +0.08(+0.45%) |
Dec 14, 2004 | 17.34 | 17.35 | 16.94 | 17.20 | 606,433 | -0.17(-1.01%) |
Dec 13, 2004 | 17.28 | 17.38 | 17.11 | 17.38 | 305,611 | +0.10(+0.56%) |
Dec 10, 2004 | 17.31 | 17.31 | 17.09 | 17.28 | 384,872 | +0.05(+0.27%) |
Dec 09, 2004 | 17.20 | 17.30 | 17.05 | 17.23 | 349,336 | -0.05(-0.30%) |
Dec 08, 2004 | 17.51 | 17.51 | 17.22 | 17.29 | 266,985 | -0.10(-0.56%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.32 | 17.38 | 255,706 | -0.47(-2.61%) |
Dec 06, 2004 | 17.67 | 17.97 | 17.67 | 17.85 | 429,061 | +0.05(+0.25%) |
Dec 03, 2004 | 17.71 | 17.86 | 17.66 | 17.81 | 545,094 | -0.05(-0.29%) |
Dec 02, 2004 | 17.55 | 17.86 | 17.49 | 17.86 | 227,277 | +0.16(+0.88%) |