Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.71 | 19.71 | 19.41 | 19.56 | 161,096 | -0.13(-0.67%) |
Dec 29, 2005 | 19.67 | 19.81 | 19.65 | 19.69 | 119,686 | +0.04(+0.20%) |
Dec 28, 2005 | 19.62 | 19.71 | 19.62 | 19.65 | 114,104 | +0.05(+0.28%) |
Dec 27, 2005 | 19.44 | 19.62 | 19.44 | 19.60 | 81,521 | +0.26(+1.36%) |
Dec 23, 2005 | 19.39 | 19.54 | 19.27 | 19.34 | 66,593 | -0.04(-0.20%) |
Dec 22, 2005 | 19.43 | 19.48 | 19.12 | 19.37 | 112,287 | -0.07(-0.36%) |
Dec 21, 2005 | 19.53 | 19.54 | 19.23 | 19.44 | 86,974 | -0.08(-0.43%) |
Dec 20, 2005 | 19.28 | 19.53 | 19.07 | 19.53 | 139,807 | +0.34(+1.77%) |
Dec 19, 2005 | 19.83 | 19.83 | 19.14 | 19.19 | 203,026 | -0.62(-3.15%) |
Dec 16, 2005 | 20.03 | 20.03 | 19.73 | 19.81 | 88,402 | -0.18(-0.92%) |
Dec 15, 2005 | 20.18 | 20.18 | 19.93 | 20.00 | 88,791 | -0.17(-0.84%) |
Dec 14, 2005 | 19.91 | 20.26 | 19.89 | 20.17 | 222,108 | +0.26(+1.32%) |
Dec 13, 2005 | 19.99 | 20.07 | 19.81 | 19.91 | 125,268 | -0.11(-0.54%) |
Dec 12, 2005 | 20.21 | 20.22 | 19.94 | 20.01 | 70,358 | -0.21(-1.03%) |
Dec 09, 2005 | 20.18 | 20.26 | 20.13 | 20.22 | 76,718 | +0.04(+0.19%) |
Dec 08, 2005 | 20.17 | 20.32 | 20.11 | 20.18 | 159,539 | +0.04(+0.19%) |
Dec 07, 2005 | 20.30 | 20.50 | 20.14 | 20.14 | 115,792 | -0.18(-0.87%) |
Dec 06, 2005 | 20.45 | 20.56 | 20.31 | 20.32 | 112,027 | -0.13(-0.64%) |
Dec 05, 2005 | 20.41 | 20.60 | 20.26 | 20.45 | 237,815 | +0.05(+0.23%) |
Dec 02, 2005 | 20.39 | 21.12 | 20.31 | 20.41 | 67,891 | +0.02(+0.08%) |
Dec 01, 2005 | 20.30 | 20.41 | 20.30 | 20.39 | 231,065 | +0.12(+0.57%) |
Nov 30, 2005 | 20.24 | 20.56 | 20.01 | 20.28 | 448,890 | +0.31(+1.54%) |
Nov 29, 2005 | 19.84 | 20.03 | 19.84 | 19.97 | 282,730 | +0.11(+0.54%) |
Nov 28, 2005 | 19.96 | 20.02 | 19.73 | 19.86 | 642,439 | -0.11(-0.54%) |
Nov 25, 2005 | 19.98 | 20.06 | 19.91 | 19.97 | 79,964 | +0.00(+0.00%) |
Nov 23, 2005 | 19.81 | 20.01 | 19.77 | 19.97 | 429,158 | +0.13(+0.66%) |
Nov 22, 2005 | 19.91 | 19.95 | 19.74 | 19.84 | 558,451 | -0.10(-0.50%) |
Nov 21, 2005 | 20.06 | 20.17 | 19.80 | 19.94 | 1,090,031 | -0.20(-0.99%) |
Nov 18, 2005 | 19.64 | 20.18 | 19.00 | 20.14 | 532,359 | +0.15(+0.73%) |
Nov 17, 2005 | 19.77 | 19.99 | 19.77 | 19.99 | 108,393 | +0.23(+1.17%) |
Nov 16, 2005 | 19.77 | 19.84 | 19.57 | 19.76 | 118,388 | +0.00(+0.00%) |
Nov 15, 2005 | 19.68 | 19.95 | 19.68 | 19.76 | 484,458 | +0.12(+0.59%) |
Nov 14, 2005 | 19.42 | 19.84 | 19.42 | 19.64 | 208,218 | +0.25(+1.27%) |
Nov 11, 2005 | 19.36 | 19.47 | 19.26 | 19.40 | 103,849 | +0.05(+0.24%) |
Nov 10, 2005 | 19.43 | 19.44 | 19.26 | 19.35 | 100,734 | -0.08(-0.40%) |
Nov 09, 2005 | 19.21 | 19.43 | 19.19 | 19.43 | 167,327 | +0.25(+1.29%) |
Nov 08, 2005 | 19.22 | 19.31 | 18.88 | 19.18 | 411,634 | -0.06(-0.32%) |
Nov 07, 2005 | 18.91 | 19.37 | 18.87 | 19.24 | 564,552 | +0.37(+1.96%) |
Nov 04, 2005 | 18.18 | 19.72 | 18.10 | 18.87 | 518,079 | +0.87(+4.83%) |
Nov 03, 2005 | 17.49 | 18.02 | 17.46 | 18.00 | 106,835 | +0.49(+2.77%) |
Nov 02, 2005 | 17.69 | 18.06 | 17.36 | 17.52 | 201,338 | -0.17(-0.96%) |
Nov 01, 2005 | 17.31 | 17.73 | 17.25 | 17.69 | 169,534 | +0.45(+2.59%) |
Oct 31, 2005 | 16.92 | 17.25 | 16.91 | 17.24 | 153,178 | +0.29(+1.73%) |
Oct 28, 2005 | 16.82 | 17.06 | 16.79 | 16.95 | 262,350 | +0.09(+0.55%) |
Oct 27, 2005 | 16.95 | 17.15 | 16.85 | 16.86 | 193,679 | -0.09(-0.55%) |
Oct 26, 2005 | 17.12 | 17.18 | 16.92 | 16.95 | 196,665 | -0.27(-1.57%) |
Oct 25, 2005 | 17.41 | 17.42 | 17.19 | 17.22 | 37,515 | -0.25(-1.41%) |
Oct 24, 2005 | 17.16 | 17.56 | 17.15 | 17.46 | 91,257 | +0.25(+1.48%) |
Oct 21, 2005 | 17.06 | 17.27 | 16.96 | 17.21 | 78,146 | +0.22(+1.32%) |
Oct 20, 2005 | 16.83 | 17.02 | 16.83 | 16.99 | 74,252 | +0.12(+0.73%) |
Oct 19, 2005 | 16.80 | 16.86 | 16.65 | 16.86 | 82,041 | +0.06(+0.37%) |
Oct 18, 2005 | 16.83 | 16.91 | 16.69 | 16.80 | 82,171 | -0.12(-0.68%) |
Oct 17, 2005 | 16.65 | 16.93 | 16.65 | 16.92 | 59,064 | +0.26(+1.57%) |
Oct 14, 2005 | 16.86 | 16.90 | 16.60 | 16.65 | 187,838 | -0.22(-1.28%) |
Oct 13, 2005 | 16.83 | 16.95 | 16.79 | 16.87 | 59,973 | +0.06(+0.37%) |
Oct 12, 2005 | 17.29 | 17.29 | 16.52 | 16.81 | 248,719 | -0.52(-3.02%) |
Oct 11, 2005 | 17.43 | 17.43 | 17.23 | 17.33 | 269,749 | -0.10(-0.57%) |
Oct 10, 2005 | 17.53 | 17.53 | 17.41 | 17.43 | 82,300 | -0.12(-0.66%) |
Oct 07, 2005 | 17.40 | 17.55 | 17.40 | 17.55 | 110,989 | +0.15(+0.84%) |
Oct 06, 2005 | 17.43 | 17.54 | 17.33 | 17.40 | 148,504 | -0.08(-0.48%) |
Oct 05, 2005 | 18.02 | 18.02 | 17.33 | 17.49 | 139,807 | -0.61(-3.36%) |
Oct 04, 2005 | 18.36 | 18.53 | 18.06 | 18.10 | 375,416 | -0.25(-1.39%) |
Oct 03, 2005 | 18.43 | 18.45 | 18.14 | 18.35 | 231,065 | -0.08(-0.46%) |
Sep 30, 2005 | 18.14 | 18.43 | 18.06 | 18.43 | 119,297 | +0.26(+1.44%) |
Sep 29, 2005 | 17.92 | 18.18 | 17.80 | 18.17 | 154,476 | +0.25(+1.42%) |
Sep 28, 2005 | 17.85 | 17.95 | 17.76 | 17.92 | 141,365 | +0.03(+0.17%) |
Sep 27, 2005 | 17.56 | 17.90 | 17.53 | 17.89 | 224,964 | +0.40(+2.29%) |
Sep 26, 2005 | 17.02 | 17.53 | 16.99 | 17.49 | 103,719 | +0.44(+2.58%) |
Sep 23, 2005 | 17.05 | 17.22 | 16.98 | 17.05 | 99,825 | -0.04(-0.23%) |
Sep 22, 2005 | 17.16 | 17.17 | 16.93 | 17.09 | 251,705 | -0.15(-0.89%) |
Sep 21, 2005 | 17.39 | 17.41 | 17.16 | 17.24 | 270,009 | -0.21(-1.19%) |
Sep 20, 2005 | 17.33 | 17.54 | 17.18 | 17.45 | 279,874 | +0.12(+0.67%) |
Sep 19, 2005 | 16.99 | 17.33 | 16.92 | 17.33 | 263,648 | +0.39(+2.27%) |
Sep 16, 2005 | 16.52 | 17.17 | 16.52 | 16.95 | 1,030,058 | +0.51(+3.09%) |
Sep 15, 2005 | 16.55 | 16.64 | 16.43 | 16.44 | 311,548 | -0.11(-0.65%) |
Sep 14, 2005 | 16.66 | 16.66 | 16.52 | 16.55 | 73,992 | -0.11(-0.65%) |
Sep 13, 2005 | 16.79 | 16.82 | 16.62 | 16.65 | 114,104 | -0.18(-1.05%) |
Sep 12, 2005 | 16.72 | 16.91 | 16.69 | 16.83 | 181,217 | +0.10(+0.60%) |
Sep 09, 2005 | 16.80 | 16.80 | 16.64 | 16.73 | 80,613 | -0.08(-0.46%) |
Sep 08, 2005 | 16.89 | 16.94 | 16.78 | 16.81 | 28,169 | -0.10(-0.59%) |
Sep 07, 2005 | 16.92 | 16.95 | 16.82 | 16.91 | 56,598 | -0.04(-0.23%) |
Sep 06, 2005 | 16.95 | 17.05 | 16.90 | 16.95 | 387,748 | +0.01(+0.05%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.92 | 16.94 | 211,463 | -0.18(-1.04%) |
Sep 01, 2005 | 17.25 | 17.33 | 17.05 | 17.12 | 266,504 | -0.14(-0.80%) |
Aug 31, 2005 | 17.39 | 17.39 | 16.96 | 17.26 | 279,744 | -0.12(-0.67%) |
Aug 30, 2005 | 17.20 | 17.41 | 17.13 | 17.37 | 73,213 | +0.18(+1.03%) |
Aug 29, 2005 | 16.91 | 17.20 | 16.86 | 17.19 | 116,051 | +0.23(+1.36%) |
Aug 26, 2005 | 17.00 | 17.06 | 16.84 | 16.96 | 191,732 | -0.04(-0.23%) |
Aug 25, 2005 | 16.83 | 17.16 | 16.82 | 17.00 | 116,311 | +0.15(+0.91%) |
Aug 24, 2005 | 17.04 | 17.06 | 16.78 | 16.85 | 130,980 | -0.22(-1.26%) |
Aug 23, 2005 | 17.16 | 17.18 | 16.92 | 17.06 | 90,738 | -0.10(-0.58%) |
Aug 22, 2005 | 17.10 | 17.26 | 17.07 | 17.16 | 40,241 | +0.09(+0.54%) |
Aug 19, 2005 | 17.18 | 17.18 | 17.06 | 17.07 | 146,947 | -0.15(-0.89%) |
Aug 18, 2005 | 17.06 | 17.25 | 17.03 | 17.22 | 75,290 | +0.16(+0.95%) |
Aug 17, 2005 | 17.04 | 17.10 | 16.90 | 17.06 | 189,655 | -0.02(-0.09%) |
Aug 16, 2005 | 17.08 | 17.18 | 17.04 | 17.08 | 111,508 | -0.05(-0.27%) |
Aug 15, 2005 | 17.19 | 17.22 | 17.07 | 17.12 | 78,925 | -0.09(-0.54%) |
Aug 12, 2005 | 17.15 | 17.27 | 17.07 | 17.22 | 74,771 | +0.06(+0.36%) |
Aug 11, 2005 | 17.04 | 17.22 | 16.83 | 17.16 | 147,336 | +0.09(+0.54%) |
Aug 10, 2005 | 17.29 | 17.39 | 17.02 | 17.06 | 154,086 | -0.24(-1.38%) |
Aug 09, 2005 | 17.78 | 17.78 | 17.26 | 17.30 | 403,845 | -0.44(-2.48%) |
Aug 08, 2005 | 17.53 | 17.86 | 17.53 | 17.74 | 427,211 | +0.23(+1.32%) |
Aug 05, 2005 | 18.64 | 18.89 | 17.30 | 17.51 | 1,008,509 | -0.65(-3.56%) |
Aug 04, 2005 | 18.42 | 18.45 | 18.13 | 18.16 | 367,108 | -0.26(-1.42%) |
Aug 03, 2005 | 18.22 | 18.57 | 18.18 | 18.42 | 233,531 | +0.18(+0.97%) |
Aug 02, 2005 | 18.29 | 18.29 | 18.11 | 18.24 | 99,955 | -0.05(-0.25%) |
Aug 01, 2005 | 18.41 | 18.41 | 18.19 | 18.29 | 125,138 | -0.08(-0.46%) |
Jul 29, 2005 | 18.20 | 18.43 | 18.14 | 18.37 | 175,376 | +0.17(+0.93%) |
Jul 28, 2005 | 18.20 | 18.22 | 18.10 | 18.20 | 96,060 | +0.02(+0.13%) |
Jul 27, 2005 | 18.13 | 18.20 | 18.08 | 18.18 | 130,201 | +0.08(+0.47%) |
Jul 26, 2005 | 18.11 | 18.16 | 18.04 | 18.10 | 198,352 | +0.01(+0.04%) |
Jul 25, 2005 | 18.03 | 18.18 | 18.00 | 18.09 | 132,927 | +0.15(+0.86%) |
Jul 22, 2005 | 17.78 | 17.97 | 17.78 | 17.93 | 105,537 | +0.21(+1.17%) |
Jul 21, 2005 | 17.89 | 17.89 | 17.53 | 17.73 | 172,000 | -0.16(-0.90%) |
Jul 20, 2005 | 18.06 | 18.06 | 17.83 | 17.89 | 633,742 | -0.18(-0.98%) |
Jul 19, 2005 | 17.94 | 18.10 | 17.93 | 18.06 | 173,688 | +0.18(+1.03%) |
Jul 18, 2005 | 17.99 | 18.06 | 17.86 | 17.88 | 51,924 | -0.13(-0.73%) |
Jul 15, 2005 | 17.85 | 18.06 | 17.72 | 18.01 | 511,199 | +0.18(+1.04%) |
Jul 14, 2005 | 17.91 | 18.16 | 17.79 | 17.83 | 111,768 | +0.01(+0.04%) |
Jul 13, 2005 | 17.86 | 17.88 | 17.70 | 17.82 | 115,792 | -0.04(-0.22%) |
Jul 12, 2005 | 17.87 | 17.96 | 17.80 | 17.86 | 82,560 | -0.03(-0.17%) |
Jul 11, 2005 | 17.76 | 18.03 | 17.73 | 17.89 | 59,843 | +0.15(+0.83%) |
Jul 08, 2005 | 17.93 | 17.93 | 17.72 | 17.74 | 521,844 | -0.25(-1.37%) |
Jul 07, 2005 | 17.87 | 17.99 | 17.70 | 17.99 | 172,779 | +0.00(+0.00%) |
Jul 06, 2005 | 18.00 | 18.09 | 17.84 | 17.99 | 119,167 | -0.04(-0.21%) |
Jul 05, 2005 | 17.95 | 18.11 | 17.86 | 18.03 | 147,077 | +0.05(+0.30%) |
Jul 01, 2005 | 18.13 | 18.33 | 17.78 | 17.97 | 256,248 | -0.02(-0.13%) |
Jun 30, 2005 | 17.69 | 18.09 | 17.59 | 18.00 | 156,553 | +0.35(+2.01%) |
Jun 29, 2005 | 17.56 | 17.66 | 17.54 | 17.64 | 72,954 | +0.12(+0.66%) |
Jun 28, 2005 | 17.41 | 17.60 | 17.35 | 17.53 | 62,569 | +0.15(+0.84%) |
Jun 27, 2005 | 17.65 | 17.69 | 17.33 | 17.38 | 187,448 | -0.30(-1.70%) |
Jun 24, 2005 | 17.41 | 17.71 | 17.40 | 17.68 | 714,874 | +0.28(+1.59%) |
Jun 23, 2005 | 17.23 | 17.43 | 17.22 | 17.40 | 1,558,523 | +0.26(+1.53%) |
Jun 22, 2005 | 17.39 | 17.39 | 17.02 | 17.14 | 212,632 | -0.19(-1.11%) |
Jun 21, 2005 | 17.48 | 17.56 | 17.29 | 17.33 | 164,342 | -0.15(-0.88%) |
Jun 20, 2005 | 17.83 | 17.86 | 17.27 | 17.49 | 468,491 | -0.41(-2.28%) |
Jun 17, 2005 | 17.83 | 17.90 | 17.60 | 17.90 | 388,397 | +0.17(+0.96%) |
Jun 16, 2005 | 17.77 | 17.87 | 17.68 | 17.73 | 469,010 | -0.05(-0.26%) |
Jun 15, 2005 | 17.20 | 17.99 | 17.06 | 17.77 | 715,913 | +0.63(+3.68%) |
Jun 14, 2005 | 16.95 | 17.28 | 16.92 | 17.14 | 370,743 | +0.15(+0.91%) |
Jun 13, 2005 | 16.75 | 16.99 | 16.74 | 16.99 | 136,172 | +0.23(+1.38%) |
Jun 10, 2005 | 16.78 | 16.87 | 16.65 | 16.75 | 151,101 | -0.02(-0.09%) |
Jun 09, 2005 | 16.75 | 16.81 | 16.67 | 16.77 | 1,057,319 | +0.12(+0.69%) |
Jun 08, 2005 | 16.41 | 17.29 | 16.41 | 16.65 | 442,269 | +0.28(+1.69%) |
Jun 07, 2005 | 16.03 | 16.41 | 16.02 | 16.38 | 293,764 | +0.38(+2.36%) |
Jun 06, 2005 | 15.71 | 16.00 | 15.71 | 16.00 | 673,335 | +0.27(+1.71%) |
Jun 03, 2005 | 15.71 | 15.75 | 15.67 | 15.73 | 35,179 | +0.05(+0.29%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.56 | 15.68 | 41,799 | +0.05(+0.30%) |
Jun 01, 2005 | 15.80 | 15.80 | 15.30 | 15.64 | 358,151 | -0.19(-1.22%) |
May 31, 2005 | 15.85 | 15.91 | 15.79 | 15.83 | 53,222 | -0.02(-0.10%) |
May 27, 2005 | 15.77 | 15.89 | 15.75 | 15.85 | 261,052 | +0.05(+0.34%) |
May 26, 2005 | 15.83 | 15.91 | 15.68 | 15.79 | 81,392 | +0.00(+0.00%) |
May 25, 2005 | 15.84 | 15.85 | 15.72 | 15.79 | 380,608 | -0.07(-0.44%) |
May 24, 2005 | 15.85 | 15.86 | 15.68 | 15.86 | 365,680 | +0.06(+0.39%) |
May 23, 2005 | 15.61 | 15.82 | 15.48 | 15.80 | 350,752 | +0.19(+1.23%) |
May 20, 2005 | 15.66 | 15.66 | 15.58 | 15.61 | 349,843 | -0.04(-0.25%) |
May 19, 2005 | 15.42 | 15.65 | 15.42 | 15.65 | 107,224 | +0.23(+1.50%) |
May 18, 2005 | 15.33 | 15.51 | 15.27 | 15.41 | 340,756 | +0.15(+1.01%) |
May 17, 2005 | 15.04 | 15.26 | 15.01 | 15.26 | 138,639 | +0.20(+1.33%) |
May 16, 2005 | 14.98 | 15.06 | 14.84 | 15.06 | 216,526 | +0.02(+0.15%) |
May 13, 2005 | 15.10 | 15.10 | 15.02 | 15.04 | 309,861 | -0.05(-0.31%) |
May 12, 2005 | 15.02 | 15.19 | 14.94 | 15.08 | 111,897 | +0.09(+0.62%) |
May 11, 2005 | 15.16 | 15.16 | 14.86 | 14.99 | 864,418 | -0.22(-1.47%) |
May 10, 2005 | 15.07 | 15.21 | 15.02 | 15.21 | 936,204 | +0.10(+0.66%) |
May 09, 2005 | 15.33 | 15.37 | 14.91 | 15.11 | 340,107 | -0.10(-0.66%) |
May 06, 2005 | 14.88 | 15.29 | 14.87 | 15.21 | 494,194 | +0.35(+2.38%) |
May 05, 2005 | 14.77 | 14.91 | 14.77 | 14.86 | 77,108 | +0.08(+0.57%) |
May 04, 2005 | 14.80 | 14.81 | 14.64 | 14.78 | 183,424 | +0.05(+0.31%) |
May 03, 2005 | 14.86 | 14.86 | 14.57 | 14.73 | 394,628 | -0.11(-0.73%) |
May 02, 2005 | 14.71 | 14.84 | 14.68 | 14.84 | 954,897 | +0.15(+1.05%) |
Apr 29, 2005 | 14.37 | 14.79 | 14.31 | 14.68 | 171,871 | +0.34(+2.36%) |
Apr 28, 2005 | 14.15 | 14.38 | 14.14 | 14.34 | 330,631 | +0.15(+1.09%) |
Apr 27, 2005 | 14.41 | 14.41 | 13.95 | 14.19 | 2,132,941 | -0.60(-4.06%) |
Apr 26, 2005 | 14.74 | 14.89 | 14.71 | 14.79 | 957,363 | +0.04(+0.26%) |
Apr 25, 2005 | 14.34 | 14.87 | 14.34 | 14.75 | 448,760 | +0.36(+2.52%) |
Apr 22, 2005 | 14.21 | 14.39 | 14.16 | 14.39 | 2,359,723 | +0.18(+1.25%) |
Apr 21, 2005 | 13.74 | 14.22 | 13.74 | 14.21 | 295,322 | +0.45(+3.30%) |
Apr 20, 2005 | 13.90 | 13.90 | 13.56 | 13.76 | 1,247,623 | -0.26(-1.87%) |
Apr 19, 2005 | 13.40 | 14.02 | 13.40 | 14.02 | 728,635 | +0.65(+4.84%) |
Apr 18, 2005 | 13.43 | 13.64 | 13.33 | 13.37 | 341,535 | -0.08(-0.63%) |
Apr 15, 2005 | 13.64 | 13.73 | 13.40 | 13.46 | 543,003 | -0.22(-1.58%) |
Apr 14, 2005 | 13.87 | 13.87 | 13.54 | 13.67 | 95,282 | -0.22(-1.55%) |
Apr 13, 2005 | 13.94 | 13.94 | 13.82 | 13.89 | 143,312 | -0.09(-0.66%) |
Apr 12, 2005 | 13.94 | 14.07 | 13.94 | 13.98 | 130,201 | +0.04(+0.28%) |
Apr 11, 2005 | 13.95 | 13.98 | 13.91 | 13.94 | 136,562 | +0.01(+0.06%) |
Apr 08, 2005 | 13.83 | 14.01 | 13.83 | 13.94 | 103,330 | +0.08(+0.61%) |
Apr 07, 2005 | 13.90 | 13.95 | 13.81 | 13.85 | 461,481 | -0.02(-0.17%) |
Apr 06, 2005 | 13.94 | 14.07 | 13.87 | 13.87 | 127,475 | -0.03(-0.22%) |
Apr 05, 2005 | 13.90 | 14.02 | 13.85 | 13.90 | 101,383 | +0.02(+0.11%) |
Apr 04, 2005 | 13.81 | 13.97 | 13.57 | 13.89 | 229,377 | +0.03(+0.22%) |
Apr 01, 2005 | 13.88 | 14.15 | 13.83 | 13.86 | 208,997 | +0.03(+0.22%) |
Mar 31, 2005 | 14.10 | 14.28 | 13.83 | 13.83 | 362,435 | -0.27(-1.91%) |
Mar 30, 2005 | 14.00 | 14.20 | 13.98 | 14.10 | 159,409 | +0.08(+0.55%) |
Mar 29, 2005 | 14.10 | 14.13 | 13.92 | 14.02 | 166,289 | -0.08(-0.55%) |
Mar 28, 2005 | 14.05 | 14.13 | 14.02 | 14.10 | 120,335 | +0.02(+0.16%) |
Mar 24, 2005 | 14.30 | 14.33 | 14.07 | 14.07 | 170,832 | -0.16(-1.14%) |
Mar 23, 2005 | 14.25 | 14.43 | 14.21 | 14.24 | 362,565 | -0.09(-0.64%) |
Mar 22, 2005 | 14.39 | 14.41 | 14.30 | 14.33 | 354,776 | +0.01(+0.05%) |
Mar 21, 2005 | 14.25 | 14.33 | 14.21 | 14.32 | 85,416 | +0.03(+0.22%) |
Mar 18, 2005 | 14.31 | 14.34 | 14.24 | 14.29 | 148,504 | +0.00(+0.00%) |
Mar 17, 2005 | 14.17 | 14.41 | 14.16 | 14.29 | 104,628 | +0.08(+0.54%) |
Mar 16, 2005 | 14.48 | 14.48 | 14.06 | 14.21 | 192,511 | -0.29(-1.97%) |
Mar 15, 2005 | 14.45 | 14.52 | 14.44 | 14.50 | 127,475 | +0.02(+0.11%) |
Mar 14, 2005 | 14.55 | 14.67 | 14.44 | 14.48 | 138,639 | -0.08(-0.53%) |
Mar 11, 2005 | 14.68 | 14.68 | 14.51 | 14.56 | 266,633 | +0.00(+0.00%) |
Mar 10, 2005 | 14.55 | 14.60 | 14.38 | 14.56 | 120,076 | +0.01(+0.05%) |
Mar 09, 2005 | 14.64 | 14.72 | 14.53 | 14.55 | 152,788 | -0.02(-0.16%) |
Mar 08, 2005 | 14.56 | 14.60 | 14.46 | 14.57 | 193,419 | -0.02(-0.16%) |
Mar 07, 2005 | 14.54 | 14.80 | 14.54 | 14.60 | 180,828 | -0.01(-0.05%) |
Mar 04, 2005 | 14.52 | 14.61 | 14.47 | 14.61 | 143,052 | +0.08(+0.58%) |
Mar 03, 2005 | 14.60 | 14.66 | 14.52 | 14.52 | 83,469 | -0.11(-0.74%) |
Mar 02, 2005 | 14.64 | 14.67 | 14.59 | 14.63 | 149,932 | +0.00(+0.00%) |
Mar 01, 2005 | 14.61 | 14.64 | 14.49 | 14.63 | 181,996 | +0.04(+0.26%) |
Feb 28, 2005 | 14.55 | 14.68 | 14.45 | 14.59 | 123,451 | -0.01(-0.05%) |
Feb 25, 2005 | 14.46 | 14.64 | 14.46 | 14.60 | 92,945 | +0.12(+0.80%) |
Feb 24, 2005 | 14.48 | 14.56 | 14.45 | 14.48 | 51,405 | -0.02(-0.11%) |
Feb 23, 2005 | 14.64 | 14.78 | 14.48 | 14.50 | 141,365 | -0.15(-1.00%) |
Feb 22, 2005 | 14.64 | 14.87 | 14.64 | 14.64 | 154,735 | -0.06(-0.42%) |
Feb 18, 2005 | 14.79 | 14.92 | 14.70 | 14.71 | 324,530 | -0.11(-0.73%) |
Feb 17, 2005 | 14.77 | 14.91 | 14.77 | 14.81 | 256,638 | +0.05(+0.37%) |
Feb 16, 2005 | 14.74 | 14.81 | 14.64 | 14.76 | 138,120 | +0.05(+0.31%) |
Feb 15, 2005 | 14.66 | 14.75 | 14.61 | 14.71 | 116,181 | -0.02(-0.16%) |
Feb 14, 2005 | 14.74 | 14.81 | 14.64 | 14.74 | 378,791 | +0.08(+0.58%) |
Feb 11, 2005 | 14.33 | 14.75 | 14.27 | 14.65 | 638,545 | +0.76(+5.49%) |
Feb 10, 2005 | 14.08 | 14.15 | 13.78 | 13.89 | 122,023 | -0.18(-1.26%) |
Feb 09, 2005 | 14.11 | 14.19 | 14.00 | 14.07 | 109,042 | -0.04(-0.27%) |
Feb 08, 2005 | 14.11 | 14.17 | 14.00 | 14.11 | 103,460 | -0.03(-0.22%) |
Feb 07, 2005 | 14.06 | 14.19 | 14.02 | 14.14 | 192,251 | +0.08(+0.55%) |
Feb 04, 2005 | 13.80 | 14.20 | 13.80 | 14.06 | 227,041 | +0.23(+1.67%) |
Feb 03, 2005 | 13.80 | 13.83 | 13.70 | 13.83 | 102,032 | -0.04(-0.28%) |
Feb 02, 2005 | 13.79 | 13.94 | 13.79 | 13.87 | 132,018 | +0.02(+0.17%) |
Feb 01, 2005 | 13.56 | 13.87 | 13.54 | 13.84 | 190,693 | +0.29(+2.10%) |
Jan 31, 2005 | 13.64 | 13.71 | 13.56 | 13.56 | 71,266 | -0.08(-0.62%) |
Jan 28, 2005 | 13.64 | 13.67 | 13.49 | 13.64 | 113,325 | +0.01(+0.06%) |
Jan 27, 2005 | 13.88 | 13.88 | 13.60 | 13.64 | 131,499 | -0.29(-2.05%) |
Jan 26, 2005 | 14.14 | 14.14 | 13.88 | 13.92 | 98,137 | -0.24(-1.69%) |
Jan 25, 2005 | 14.22 | 14.24 | 14.12 | 14.16 | 158,500 | +0.01(+0.05%) |
Jan 24, 2005 | 14.33 | 14.33 | 14.06 | 14.15 | 156,034 | -0.18(-1.24%) |
Jan 21, 2005 | 14.41 | 14.47 | 14.21 | 14.33 | 93,724 | -0.08(-0.53%) |
Jan 20, 2005 | 14.27 | 14.41 | 14.13 | 14.41 | 172,260 | +0.13(+0.92%) |
Jan 19, 2005 | 14.37 | 14.41 | 14.21 | 14.27 | 299,476 | -0.15(-1.01%) |
Jan 18, 2005 | 14.29 | 14.43 | 14.22 | 14.42 | 79,055 | +0.17(+1.19%) |
Jan 14, 2005 | 14.56 | 14.56 | 14.13 | 14.25 | 117,739 | -0.29(-1.96%) |
Jan 13, 2005 | 14.50 | 14.66 | 14.44 | 14.54 | 224,185 | +0.07(+0.48%) |
Jan 12, 2005 | 14.51 | 14.67 | 14.42 | 14.47 | 65,684 | -0.10(-0.69%) |
Jan 11, 2005 | 14.75 | 14.78 | 14.51 | 14.57 | 39,462 | -0.17(-1.15%) |
Jan 10, 2005 | 14.52 | 14.78 | 14.52 | 14.74 | 233,012 | +0.18(+1.22%) |
Jan 07, 2005 | 14.90 | 14.90 | 14.56 | 14.56 | 185,111 | -0.31(-2.07%) |
Jan 06, 2005 | 14.94 | 15.02 | 14.87 | 14.87 | 104,888 | -0.12(-0.77%) |
Jan 05, 2005 | 15.02 | 15.04 | 14.90 | 14.98 | 205,881 | -0.08(-0.51%) |
Jan 04, 2005 | 15.07 | 15.11 | 15.02 | 15.06 | 177,453 | -0.05(-0.31%) |