Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.83 | 18.21 | 17.67 | 18.12 | 1,049,931 | +0.35(+1.97%) |
Jan 30, 2006 | 17.63 | 17.86 | 17.63 | 17.77 | 972,425 | +0.03(+0.18%) |
Jan 27, 2006 | 17.42 | 17.82 | 17.37 | 17.74 | 628,426 | +0.32(+1.83%) |
Jan 26, 2006 | 16.91 | 17.43 | 16.77 | 17.42 | 1,002,957 | +0.61(+3.65%) |
Jan 25, 2006 | 17.30 | 17.50 | 16.57 | 16.81 | 2,128,195 | -0.87(-4.91%) |
Jan 24, 2006 | 17.39 | 17.69 | 17.28 | 17.67 | 503,206 | +0.35(+2.02%) |
Jan 23, 2006 | 17.26 | 17.43 | 17.22 | 17.32 | 486,089 | +0.08(+0.46%) |
Jan 20, 2006 | 17.67 | 17.68 | 17.24 | 17.24 | 516,607 | -0.36(-2.03%) |
Jan 19, 2006 | 17.68 | 17.68 | 17.47 | 17.60 | 459,645 | +0.04(+0.23%) |
Jan 18, 2006 | 17.47 | 17.79 | 17.47 | 17.56 | 446,172 | -0.02(-0.14%) |
Jan 17, 2006 | 17.55 | 17.71 | 17.47 | 17.59 | 1,061,928 | -0.11(-0.63%) |
Jan 13, 2006 | 17.71 | 17.79 | 17.55 | 17.70 | 558,353 | -0.06(-0.36%) |
Jan 12, 2006 | 17.79 | 17.94 | 17.59 | 17.76 | 513,096 | -0.09(-0.49%) |
Jan 11, 2006 | 17.55 | 17.87 | 17.46 | 17.85 | 799,296 | +0.25(+1.40%) |
Jan 10, 2006 | 17.55 | 17.79 | 17.40 | 17.60 | 1,080,847 | -0.20(-1.12%) |
Jan 09, 2006 | 17.91 | 18.15 | 17.71 | 17.80 | 919,263 | -0.20(-1.10%) |
Jan 06, 2006 | 18.03 | 18.18 | 17.72 | 18.00 | 523,505 | +0.04(+0.22%) |
Jan 05, 2006 | 18.18 | 18.27 | 17.88 | 17.96 | 536,940 | -0.29(-1.61%) |
Jan 04, 2006 | 17.91 | 18.32 | 17.89 | 18.25 | 690,749 | +0.43(+2.41%) |
Jan 03, 2006 | 17.71 | 18.09 | 17.56 | 17.82 | 483,234 | +0.06(+0.36%) |
Dec 30, 2005 | 17.94 | 18.08 | 17.71 | 17.76 | 509,096 | -0.27(-1.50%) |
Dec 29, 2005 | 17.80 | 18.15 | 17.80 | 18.03 | 283,300 | +0.19(+1.07%) |
Dec 28, 2005 | 17.61 | 17.92 | 17.59 | 17.84 | 341,812 | +0.20(+1.13%) |
Dec 27, 2005 | 18.04 | 18.17 | 17.62 | 17.64 | 576,557 | -0.38(-2.12%) |
Dec 23, 2005 | 18.02 | 18.12 | 17.85 | 18.02 | 285,163 | +0.02(+0.09%) |
Dec 22, 2005 | 18.10 | 18.11 | 17.82 | 18.01 | 480,722 | -0.01(-0.04%) |
Dec 21, 2005 | 18.13 | 18.22 | 17.85 | 18.02 | 620,067 | -0.01(-0.04%) |
Dec 20, 2005 | 18.44 | 18.44 | 18.00 | 18.02 | 617,366 | -0.33(-1.82%) |
Dec 19, 2005 | 18.72 | 18.76 | 18.35 | 18.36 | 368,806 | -0.38(-2.04%) |
Dec 16, 2005 | 18.48 | 18.88 | 18.38 | 18.74 | 1,145,763 | +0.06(+0.34%) |
Dec 15, 2005 | 18.68 | 18.84 | 18.42 | 18.68 | 1,146,719 | -0.07(-0.38%) |
Dec 14, 2005 | 18.42 | 18.95 | 18.34 | 18.75 | 807,661 | +0.33(+1.77%) |
Dec 13, 2005 | 17.75 | 18.43 | 17.75 | 18.42 | 690,616 | +0.21(+1.14%) |
Dec 12, 2005 | 18.16 | 18.31 | 17.94 | 18.21 | 601,403 | +0.14(+0.79%) |
Dec 09, 2005 | 18.09 | 18.11 | 17.87 | 18.07 | 303,262 | +0.09(+0.49%) |
Dec 08, 2005 | 17.86 | 18.28 | 17.79 | 17.98 | 665,996 | +0.16(+0.89%) |
Dec 07, 2005 | 17.89 | 17.98 | 17.77 | 17.82 | 528,057 | -0.14(-0.80%) |
Dec 06, 2005 | 17.74 | 18.35 | 17.74 | 17.97 | 928,632 | +0.18(+1.03%) |
Dec 05, 2005 | 17.58 | 17.90 | 17.51 | 17.79 | 1,085,497 | -1.05(-5.58%) |
Dec 02, 2005 | 18.92 | 19.10 | 18.68 | 18.84 | 507,851 | -0.18(-0.92%) |
Dec 01, 2005 | 19.29 | 19.29 | 18.92 | 19.01 | 533,782 | -0.11(-0.58%) |
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,115,079 | +0.27(+1.43%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.49 | 18.85 | 543,526 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.41 | 908,819 | -0.84(-4.38%) |
Nov 25, 2005 | 19.03 | 19.26 | 18.99 | 19.26 | 134,072 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,965 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,601 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,090 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.38 | 19.03 | 19.34 | 875,323 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.34 | 18.76 | 19.02 | 959,353 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,892 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.31 | 18.72 | 18.89 | 798,292 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.84 | 19.10 | 610,157 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,593 | -0.18(-0.91%) |
Nov 10, 2005 | 18.80 | 19.34 | 18.67 | 19.23 | 1,078,710 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,255 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,599 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.46 | 822,361 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,337 | +0.18(+0.92%) |
Nov 03, 2005 | 19.07 | 19.21 | 19.00 | 19.03 | 1,039,334 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.03 | 519,134 | +0.45(+2.40%) |
Nov 01, 2005 | 18.60 | 18.80 | 18.40 | 18.59 | 742,813 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,688 | -0.06(-0.30%) |
Oct 28, 2005 | 18.33 | 18.80 | 18.21 | 18.76 | 1,078,620 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.21 | 1,088,871 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,894 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,607 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,901 | +0.04(+0.21%) |
Oct 21, 2005 | 18.29 | 18.59 | 18.23 | 18.55 | 591,719 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.02 | 18.23 | 950,381 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.68 | 711,846 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,257 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.45 | 361,005 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,581 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,231 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.37 | 17.67 | 17.93 | 690,998 | -0.10(-0.57%) |
Oct 11, 2005 | 17.63 | 18.35 | 17.50 | 18.03 | 1,489,255 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,818 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.67 | 1,275,349 | +0.25(+1.42%) |
Oct 06, 2005 | 17.43 | 17.78 | 17.33 | 17.43 | 970,663 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,444 | -0.42(-2.36%) |
Oct 04, 2005 | 17.59 | 17.98 | 17.57 | 17.85 | 595,537 | +0.28(+1.59%) |
Oct 03, 2005 | 17.37 | 17.89 | 17.33 | 17.57 | 562,209 | +0.29(+1.70%) |
Sep 30, 2005 | 17.02 | 17.36 | 17.00 | 17.28 | 403,888 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,106 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,728 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,147 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,175 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,797 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,712 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,760 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,856 | +0.06(+0.34%) |
Sep 19, 2005 | 16.42 | 16.63 | 16.29 | 16.44 | 472,550 | -0.08(-0.48%) |
Sep 16, 2005 | 16.23 | 16.55 | 16.23 | 16.52 | 948,594 | +0.33(+2.06%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,259 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,219 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,615 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,660 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,171 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,678 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,558 | +0.06(+0.34%) |
Sep 06, 2005 | 16.07 | 16.30 | 16.02 | 16.19 | 448,510 | +0.14(+0.89%) |
Sep 02, 2005 | 16.23 | 16.34 | 16.03 | 16.05 | 272,013 | -0.26(-1.61%) |
Sep 01, 2005 | 16.28 | 16.78 | 16.14 | 16.31 | 887,700 | +0.09(+0.54%) |
Aug 31, 2005 | 15.78 | 16.28 | 15.74 | 16.23 | 622,255 | +0.39(+2.46%) |
Aug 30, 2005 | 16.00 | 16.15 | 15.68 | 15.84 | 688,456 | -0.21(-1.34%) |
Aug 29, 2005 | 15.92 | 16.07 | 15.84 | 16.05 | 575,112 | +0.00(+0.00%) |
Aug 26, 2005 | 16.05 | 16.25 | 15.95 | 16.05 | 924,823 | -0.17(-1.03%) |
Aug 25, 2005 | 15.95 | 16.25 | 15.91 | 16.22 | 554,472 | +0.14(+0.84%) |
Aug 24, 2005 | 15.34 | 16.38 | 15.34 | 16.08 | 1,442,387 | +0.67(+4.34%) |
Aug 23, 2005 | 15.31 | 15.60 | 15.29 | 15.41 | 658,692 | +0.03(+0.21%) |
Aug 22, 2005 | 15.45 | 15.48 | 15.21 | 15.38 | 684,883 | -0.01(-0.05%) |
Aug 19, 2005 | 15.19 | 15.51 | 15.19 | 15.39 | 393,507 | +0.11(+0.73%) |
Aug 18, 2005 | 15.38 | 15.39 | 15.21 | 15.28 | 389,200 | -0.19(-1.23%) |
Aug 17, 2005 | 15.19 | 15.56 | 15.17 | 15.47 | 366,263 | +0.22(+1.46%) |
Aug 16, 2005 | 15.25 | 15.33 | 15.08 | 15.25 | 278,695 | -0.10(-0.62%) |
Aug 15, 2005 | 15.14 | 15.49 | 15.05 | 15.34 | 549,524 | +0.12(+0.78%) |
Aug 12, 2005 | 15.17 | 15.36 | 15.14 | 15.22 | 602,648 | +0.02(+0.16%) |
Aug 11, 2005 | 15.07 | 15.38 | 15.05 | 15.20 | 451,449 | +0.10(+0.69%) |
Aug 10, 2005 | 15.23 | 15.30 | 14.99 | 15.10 | 729,935 | -0.10(-0.63%) |
Aug 09, 2005 | 15.22 | 15.24 | 15.14 | 15.19 | 626,592 | +0.01(+0.05%) |
Aug 08, 2005 | 15.49 | 15.53 | 15.14 | 15.18 | 605,984 | -0.30(-1.95%) |
Aug 05, 2005 | 15.45 | 15.53 | 15.38 | 15.49 | 474,285 | -0.01(-0.05%) |
Aug 04, 2005 | 15.33 | 15.60 | 15.33 | 15.49 | 641,625 | +0.10(+0.62%) |
Aug 03, 2005 | 15.19 | 15.44 | 15.12 | 15.40 | 718,617 | +0.18(+1.20%) |
Aug 02, 2005 | 14.96 | 15.27 | 14.88 | 15.21 | 1,221,144 | +0.33(+2.25%) |
Aug 01, 2005 | 14.85 | 15.04 | 14.80 | 14.88 | 611,850 | +0.04(+0.27%) |
Jul 29, 2005 | 15.07 | 15.23 | 14.79 | 14.84 | 739,483 | -0.15(-1.01%) |
Jul 28, 2005 | 15.00 | 15.20 | 14.88 | 14.99 | 639,805 | -0.02(-0.16%) |
Jul 27, 2005 | 14.24 | 15.03 | 14.24 | 15.02 | 1,810,701 | +0.84(+5.95%) |
Jul 26, 2005 | 14.08 | 14.32 | 14.04 | 14.17 | 728,579 | +0.14(+0.96%) |
Jul 25, 2005 | 14.20 | 14.28 | 13.94 | 14.04 | 473,174 | -0.23(-1.62%) |
Jul 22, 2005 | 14.22 | 14.32 | 14.08 | 14.27 | 492,715 | +0.06(+0.45%) |
Jul 21, 2005 | 14.41 | 14.41 | 14.00 | 14.20 | 681,635 | -0.20(-1.38%) |
Jul 20, 2005 | 14.16 | 14.52 | 14.16 | 14.40 | 1,339,406 | +0.18(+1.29%) |
Jul 19, 2005 | 14.08 | 14.44 | 14.01 | 14.22 | 1,261,099 | +0.21(+1.53%) |
Jul 18, 2005 | 14.14 | 14.22 | 13.92 | 14.01 | 622,913 | -0.20(-1.40%) |
Jul 15, 2005 | 14.19 | 14.28 | 14.06 | 14.20 | 366,720 | +0.03(+0.23%) |
Jul 14, 2005 | 14.21 | 14.31 | 14.08 | 14.17 | 881,311 | -0.08(-0.56%) |
Jul 13, 2005 | 14.32 | 14.32 | 14.12 | 14.25 | 449,006 | -0.03(-0.22%) |
Jul 12, 2005 | 14.28 | 14.43 | 14.11 | 14.28 | 685,749 | +0.02(+0.11%) |
Jul 11, 2005 | 14.14 | 14.27 | 13.93 | 14.27 | 754,861 | +0.17(+1.19%) |
Jul 08, 2005 | 13.98 | 14.26 | 13.81 | 14.10 | 1,581,917 | +0.08(+0.57%) |
Jul 07, 2005 | 13.53 | 14.08 | 13.42 | 14.02 | 920,797 | +0.32(+2.32%) |
Jul 06, 2005 | 13.17 | 13.70 | 12.85 | 13.70 | 4,439,148 | +0.28(+2.07%) |
Jul 05, 2005 | 15.07 | 15.12 | 13.34 | 13.42 | 4,616,233 | -1.81(-11.91%) |
Jul 01, 2005 | 15.14 | 15.32 | 15.14 | 15.24 | 356,641 | +0.14(+0.90%) |
Jun 30, 2005 | 15.02 | 15.31 | 14.94 | 15.10 | 401,372 | +0.09(+0.58%) |
Jun 29, 2005 | 15.12 | 15.28 | 14.94 | 15.02 | 825,730 | -0.02(-0.16%) |
Jun 28, 2005 | 14.86 | 15.16 | 14.75 | 15.04 | 349,861 | +0.29(+2.00%) |
Jun 27, 2005 | 14.85 | 14.85 | 14.48 | 14.75 | 712,600 | -0.10(-0.70%) |
Jun 24, 2005 | 14.87 | 14.91 | 14.47 | 14.85 | 885,661 | -0.02(-0.16%) |
Jun 23, 2005 | 15.10 | 15.12 | 14.86 | 14.87 | 271,128 | -0.25(-1.63%) |
Jun 22, 2005 | 15.07 | 15.19 | 14.99 | 15.12 | 399,580 | +0.19(+1.28%) |
Jun 21, 2005 | 15.05 | 15.06 | 14.82 | 14.93 | 485,440 | -0.10(-0.69%) |
Jun 20, 2005 | 15.25 | 15.31 | 14.99 | 15.03 | 675,360 | -0.24(-1.56%) |
Jun 17, 2005 | 15.26 | 15.46 | 15.14 | 15.27 | 947,054 | +0.05(+0.31%) |
Jun 16, 2005 | 14.96 | 15.22 | 14.90 | 15.22 | 476,067 | +0.26(+1.76%) |
Jun 15, 2005 | 15.14 | 15.21 | 14.76 | 14.96 | 544,124 | -0.12(-0.79%) |
Jun 14, 2005 | 15.10 | 15.14 | 14.94 | 15.08 | 519,101 | -0.02(-0.16%) |
Jun 13, 2005 | 15.14 | 15.18 | 14.98 | 15.10 | 465,579 | -0.08(-0.52%) |
Jun 10, 2005 | 15.66 | 15.66 | 15.18 | 15.18 | 615,862 | -0.44(-2.80%) |
Jun 09, 2005 | 15.36 | 15.72 | 15.29 | 15.62 | 378,398 | +0.29(+1.87%) |
Jun 08, 2005 | 15.41 | 15.48 | 15.24 | 15.33 | 462,318 | -0.12(-0.77%) |
Jun 07, 2005 | 15.48 | 15.54 | 15.37 | 15.45 | 372,564 | +0.02(+0.10%) |
Jun 06, 2005 | 15.29 | 15.48 | 15.27 | 15.44 | 479,645 | +0.14(+0.88%) |
Jun 03, 2005 | 15.46 | 15.49 | 15.28 | 15.30 | 346,227 | -0.21(-1.38%) |
Jun 02, 2005 | 15.38 | 15.57 | 15.27 | 15.52 | 509,601 | +0.18(+1.14%) |
Jun 01, 2005 | 15.10 | 15.39 | 15.08 | 15.34 | 514,206 | +0.21(+1.37%) |
May 31, 2005 | 14.70 | 15.31 | 14.70 | 15.14 | 837,234 | -0.09(-0.57%) |
May 27, 2005 | 15.19 | 15.26 | 14.96 | 15.22 | 557,789 | +0.10(+0.63%) |
May 26, 2005 | 14.53 | 15.24 | 14.52 | 15.13 | 1,075,127 | +0.56(+3.82%) |
May 25, 2005 | 14.97 | 14.98 | 14.53 | 14.57 | 531,957 | -0.44(-2.92%) |
May 24, 2005 | 15.01 | 15.12 | 14.86 | 15.01 | 379,135 | +0.02(+0.11%) |
May 23, 2005 | 14.86 | 15.15 | 14.86 | 14.99 | 636,019 | +0.01(+0.05%) |
May 20, 2005 | 15.02 | 15.02 | 14.72 | 14.98 | 264,163 | +0.01(+0.05%) |
May 19, 2005 | 14.98 | 15.04 | 14.66 | 14.98 | 798,487 | -0.09(-0.58%) |
May 18, 2005 | 14.51 | 15.08 | 14.44 | 15.06 | 2,881,281 | +0.50(+3.44%) |
May 17, 2005 | 14.13 | 14.60 | 14.13 | 14.56 | 851,271 | +0.35(+2.46%) |
May 16, 2005 | 14.02 | 14.32 | 13.93 | 14.21 | 735,984 | +0.28(+2.00%) |
May 13, 2005 | 14.01 | 14.16 | 13.85 | 13.93 | 488,767 | -0.14(-0.96%) |
May 12, 2005 | 14.16 | 14.24 | 13.92 | 14.07 | 529,159 | -0.11(-0.79%) |
May 11, 2005 | 14.16 | 14.30 | 13.91 | 14.18 | 493,767 | +0.00(+0.00%) |
May 10, 2005 | 14.29 | 14.42 | 14.18 | 14.18 | 488,815 | -0.21(-1.49%) |
May 09, 2005 | 14.26 | 14.40 | 14.05 | 14.40 | 542,545 | +0.10(+0.72%) |
May 06, 2005 | 14.25 | 14.36 | 14.20 | 14.29 | 496,137 | -0.02(-0.17%) |
May 05, 2005 | 14.09 | 14.40 | 14.01 | 14.32 | 896,694 | +0.21(+1.52%) |
May 04, 2005 | 14.00 | 14.16 | 13.89 | 14.10 | 506,531 | +0.07(+0.51%) |
May 03, 2005 | 13.81 | 14.16 | 13.76 | 14.03 | 547,598 | +0.15(+1.09%) |
May 02, 2005 | 13.66 | 13.88 | 13.65 | 13.88 | 657,013 | +0.20(+1.45%) |
Apr 29, 2005 | 13.49 | 13.86 | 13.48 | 13.68 | 936,576 | +0.11(+0.82%) |
Apr 28, 2005 | 13.75 | 13.93 | 13.47 | 13.57 | 1,124,994 | -0.28(-2.01%) |
Apr 27, 2005 | 13.13 | 14.20 | 13.05 | 13.85 | 1,474,743 | +1.21(+9.57%) |
Apr 26, 2005 | 12.83 | 12.98 | 12.62 | 12.64 | 677,905 | -0.34(-2.64%) |
Apr 25, 2005 | 12.77 | 12.98 | 12.66 | 12.98 | 299,631 | +0.25(+2.00%) |
Apr 22, 2005 | 12.99 | 13.07 | 12.57 | 12.72 | 1,018,689 | -0.33(-2.56%) |
Apr 21, 2005 | 12.69 | 13.20 | 12.64 | 13.06 | 462,690 | +0.43(+3.40%) |
Apr 20, 2005 | 12.65 | 12.76 | 12.53 | 12.63 | 728,813 | -0.12(-0.94%) |
Apr 19, 2005 | 12.73 | 12.80 | 12.55 | 12.75 | 703,620 | +0.05(+0.38%) |
Apr 18, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 470,046 | -0.08(-0.62%) |
Apr 15, 2005 | 13.07 | 13.12 | 12.64 | 12.78 | 780,250 | -0.26(-2.01%) |
Apr 14, 2005 | 13.21 | 13.43 | 12.99 | 13.04 | 483,934 | -0.13(-0.97%) |
Apr 13, 2005 | 13.15 | 13.26 | 12.97 | 13.17 | 498,618 | -0.02(-0.12%) |
Apr 12, 2005 | 13.06 | 13.26 | 12.95 | 13.19 | 539,924 | +0.09(+0.67%) |
Apr 11, 2005 | 13.07 | 13.19 | 13.06 | 13.10 | 309,390 | +0.00(+0.00%) |
Apr 08, 2005 | 13.07 | 13.21 | 13.07 | 13.10 | 398,014 | +0.01(+0.06%) |
Apr 07, 2005 | 12.92 | 13.11 | 12.86 | 13.09 | 644,138 | +0.12(+0.92%) |
Apr 06, 2005 | 12.94 | 13.05 | 12.88 | 12.97 | 511,167 | +0.08(+0.62%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.83 | 12.89 | 512,675 | -0.10(-0.74%) |
Apr 04, 2005 | 12.77 | 13.03 | 12.73 | 12.99 | 551,012 | +0.21(+1.68%) |
Apr 01, 2005 | 12.97 | 13.07 | 12.77 | 12.77 | 736,972 | -0.19(-1.47%) |
Mar 31, 2005 | 13.10 | 13.17 | 12.91 | 12.96 | 683,918 | -0.15(-1.15%) |
Mar 30, 2005 | 12.84 | 13.14 | 12.84 | 13.11 | 513,639 | +0.33(+2.62%) |
Mar 29, 2005 | 12.77 | 13.03 | 12.76 | 12.78 | 453,490 | -0.09(-0.68%) |
Mar 28, 2005 | 12.78 | 12.88 | 12.76 | 12.87 | 293,100 | +0.10(+0.81%) |
Mar 24, 2005 | 12.73 | 13.13 | 12.73 | 12.76 | 311,794 | +0.05(+0.38%) |
Mar 23, 2005 | 12.66 | 12.80 | 12.64 | 12.72 | 409,264 | +0.01(+0.06%) |
Mar 22, 2005 | 12.73 | 12.87 | 12.68 | 12.71 | 401,079 | -0.02(-0.19%) |
Mar 21, 2005 | 12.69 | 12.76 | 12.65 | 12.73 | 423,427 | +0.01(+0.06%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.64 | 12.72 | 648,153 | -0.21(-1.60%) |
Mar 17, 2005 | 12.85 | 12.96 | 12.77 | 12.93 | 408,181 | +0.10(+0.81%) |
Mar 16, 2005 | 12.73 | 12.92 | 12.72 | 12.83 | 1,031,428 | -0.02(-0.12%) |
Mar 15, 2005 | 13.23 | 13.26 | 12.70 | 12.84 | 977,699 | -0.34(-2.60%) |
Mar 14, 2005 | 13.13 | 13.43 | 13.07 | 13.19 | 907,983 | +0.12(+0.94%) |
Mar 11, 2005 | 12.87 | 13.12 | 12.83 | 13.06 | 998,796 | +0.17(+1.33%) |
Mar 10, 2005 | 13.12 | 13.22 | 12.88 | 12.89 | 558,399 | -0.30(-2.29%) |
Mar 09, 2005 | 13.37 | 13.43 | 13.19 | 13.19 | 382,864 | -0.21(-1.60%) |
Mar 08, 2005 | 13.23 | 13.42 | 13.09 | 13.41 | 797,829 | +0.24(+1.81%) |
Mar 07, 2005 | 13.09 | 13.19 | 13.00 | 13.17 | 907,295 | +0.08(+0.61%) |
Mar 04, 2005 | 13.46 | 13.46 | 13.03 | 13.09 | 1,231,579 | -0.27(-2.03%) |
Mar 03, 2005 | 13.59 | 13.59 | 13.32 | 13.36 | 656,620 | -0.14(-1.06%) |
Mar 02, 2005 | 13.54 | 13.66 | 13.50 | 13.50 | 430,034 | -0.09(-0.64%) |
Mar 01, 2005 | 13.62 | 13.77 | 13.55 | 13.59 | 987,828 | -0.02(-0.12%) |
Feb 28, 2005 | 13.77 | 13.79 | 13.59 | 13.61 | 501,761 | -0.13(-0.93%) |
Feb 25, 2005 | 13.73 | 13.77 | 13.58 | 13.73 | 448,712 | +0.02(+0.17%) |
Feb 24, 2005 | 13.59 | 13.77 | 13.45 | 13.71 | 446,695 | +0.10(+0.76%) |
Feb 23, 2005 | 13.87 | 13.91 | 13.58 | 13.61 | 532,144 | -0.16(-1.16%) |
Feb 22, 2005 | 13.81 | 14.11 | 13.74 | 13.77 | 619,300 | -0.14(-1.03%) |
Feb 18, 2005 | 14.01 | 14.19 | 13.87 | 13.91 | 555,572 | -0.04(-0.29%) |
Feb 17, 2005 | 14.12 | 14.21 | 13.93 | 13.95 | 515,538 | -0.20(-1.41%) |
Feb 16, 2005 | 14.16 | 14.24 | 14.01 | 14.15 | 833,959 | -0.06(-0.45%) |
Feb 15, 2005 | 14.33 | 14.41 | 14.16 | 14.21 | 829,003 | -0.13(-0.89%) |
Feb 14, 2005 | 14.36 | 14.43 | 14.24 | 14.34 | 561,751 | -0.05(-0.33%) |
Feb 11, 2005 | 14.02 | 14.44 | 14.02 | 14.39 | 644,257 | +0.34(+2.44%) |
Feb 10, 2005 | 14.07 | 14.18 | 14.00 | 14.05 | 655,869 | -0.06(-0.45%) |
Feb 09, 2005 | 14.32 | 14.39 | 14.07 | 14.11 | 965,474 | -0.20(-1.39%) |
Feb 08, 2005 | 14.27 | 14.37 | 14.19 | 14.31 | 631,633 | +0.04(+0.28%) |
Feb 07, 2005 | 14.27 | 14.36 | 14.24 | 14.27 | 1,382,067 | -0.10(-0.66%) |
Feb 04, 2005 | 13.86 | 14.38 | 13.82 | 14.36 | 1,315,865 | +0.49(+3.56%) |
Feb 03, 2005 | 14.05 | 14.05 | 13.75 | 13.87 | 860,149 | -0.14(-1.02%) |
Feb 02, 2005 | 14.14 | 14.27 | 13.92 | 14.01 | 1,095,703 | -0.18(-1.23%) |