Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.04 | 16.14 | 16.02 | 16.12 | 260,775 | +0.08(+0.53%) |
Oct 28, 2005 | 16.04 | 16.08 | 15.94 | 16.04 | 351,188 | +0.08(+0.53%) |
Oct 27, 2005 | 16.06 | 16.07 | 15.94 | 15.95 | 290,573 | -0.07(-0.42%) |
Oct 26, 2005 | 16.04 | 16.10 | 16.00 | 16.02 | 218,766 | +0.04(+0.24%) |
Oct 25, 2005 | 15.94 | 16.03 | 15.93 | 15.98 | 792,500 | -0.03(-0.19%) |
Oct 24, 2005 | 15.86 | 16.02 | 15.86 | 16.01 | 399,157 | +0.18(+1.13%) |
Oct 21, 2005 | 16.00 | 16.01 | 15.74 | 15.83 | 497,129 | -0.15(-0.95%) |
Oct 20, 2005 | 15.94 | 16.07 | 15.77 | 15.98 | 833,201 | +0.03(+0.20%) |
Oct 19, 2005 | 15.85 | 15.95 | 15.77 | 15.95 | 1,298,351 | -0.17(-1.05%) |
Oct 18, 2005 | 16.17 | 16.18 | 16.09 | 16.12 | 320,517 | -0.20(-1.25%) |
Oct 17, 2005 | 16.34 | 16.36 | 16.28 | 16.32 | 311,069 | -0.03(-0.15%) |
Oct 14, 2005 | 16.18 | 16.40 | 16.17 | 16.35 | 571,699 | +0.28(+1.77%) |
Oct 13, 2005 | 15.93 | 16.08 | 15.92 | 16.07 | 510,938 | +0.03(+0.16%) |
Oct 12, 2005 | 16.16 | 16.20 | 16.01 | 16.04 | 457,155 | -0.11(-0.68%) |
Oct 11, 2005 | 16.20 | 16.22 | 16.14 | 16.15 | 349,444 | +0.03(+0.21%) |
Oct 10, 2005 | 16.20 | 16.21 | 16.07 | 16.12 | 471,110 | -0.17(-1.03%) |
Oct 07, 2005 | 16.28 | 16.31 | 16.23 | 16.28 | 414,856 | -0.01(-0.08%) |
Oct 06, 2005 | 16.34 | 16.35 | 16.17 | 16.30 | 802,094 | -0.14(-0.82%) |
Oct 05, 2005 | 16.52 | 16.55 | 16.41 | 16.43 | 692,638 | -0.10(-0.58%) |
Oct 04, 2005 | 16.57 | 16.67 | 16.53 | 16.53 | 495,530 | +0.15(+0.92%) |
Oct 03, 2005 | 16.31 | 16.40 | 16.30 | 16.38 | 313,249 | -0.01(-0.04%) |
Sep 30, 2005 | 16.32 | 16.44 | 16.29 | 16.38 | 434,479 | -0.10(-0.58%) |
Sep 29, 2005 | 16.37 | 16.49 | 16.29 | 16.48 | 296,242 | +0.06(+0.39%) |
Sep 28, 2005 | 16.41 | 16.46 | 16.37 | 16.42 | 376,772 | +0.03(+0.21%) |
Sep 27, 2005 | 16.37 | 16.41 | 16.30 | 16.38 | 681,591 | -0.11(-0.68%) |
Sep 26, 2005 | 16.44 | 16.53 | 16.41 | 16.49 | 465,586 | +0.22(+1.38%) |
Sep 23, 2005 | 16.27 | 16.31 | 16.17 | 16.27 | 372,120 | +0.09(+0.57%) |
Sep 22, 2005 | 16.16 | 16.21 | 16.07 | 16.18 | 385,057 | -0.06(-0.35%) |
Sep 21, 2005 | 16.43 | 16.44 | 16.20 | 16.24 | 716,768 | -0.14(-0.84%) |
Sep 20, 2005 | 16.42 | 16.54 | 16.36 | 16.37 | 489,571 | -0.11(-0.64%) |
Sep 19, 2005 | 16.61 | 16.63 | 16.42 | 16.48 | 611,382 | +0.05(+0.32%) |
Sep 16, 2005 | 16.48 | 16.50 | 16.29 | 16.43 | 426,921 | +0.21(+1.30%) |
Sep 15, 2005 | 16.17 | 16.24 | 16.15 | 16.21 | 198,851 | -0.04(-0.27%) |
Sep 14, 2005 | 16.37 | 16.40 | 16.24 | 16.26 | 365,143 | -0.02(-0.14%) |
Sep 13, 2005 | 16.33 | 16.37 | 16.25 | 16.28 | 525,329 | -0.05(-0.28%) |
Sep 12, 2005 | 16.22 | 16.34 | 16.21 | 16.33 | 449,597 | +0.03(+0.17%) |
Sep 09, 2005 | 16.30 | 16.35 | 16.27 | 16.30 | 588,997 | +0.00(+0.03%) |
Sep 08, 2005 | 16.32 | 16.36 | 16.26 | 16.30 | 872,593 | -0.04(-0.22%) |
Sep 07, 2005 | 16.38 | 16.40 | 16.29 | 16.33 | 607,893 | +0.08(+0.49%) |
Sep 06, 2005 | 16.17 | 16.26 | 16.15 | 16.25 | 490,588 | +0.18(+1.13%) |
Sep 02, 2005 | 16.07 | 16.15 | 16.05 | 16.07 | 483,902 | +0.05(+0.29%) |
Sep 01, 2005 | 15.93 | 16.04 | 15.93 | 16.02 | 453,667 | +0.16(+0.98%) |
Aug 31, 2005 | 15.71 | 15.88 | 15.69 | 15.87 | 474,162 | +0.17(+1.05%) |
Aug 30, 2005 | 15.63 | 15.78 | 15.60 | 15.70 | 467,185 | -0.02(-0.10%) |
Aug 29, 2005 | 15.63 | 15.74 | 15.61 | 15.72 | 211,207 | +0.08(+0.53%) |
Aug 26, 2005 | 15.75 | 15.76 | 15.62 | 15.64 | 295,370 | -0.11(-0.71%) |
Aug 25, 2005 | 15.71 | 15.83 | 15.70 | 15.75 | 289,120 | -0.02(-0.10%) |
Aug 24, 2005 | 15.82 | 15.87 | 15.74 | 15.77 | 289,410 | -0.13(-0.84%) |
Aug 23, 2005 | 15.96 | 15.97 | 15.87 | 15.90 | 371,829 | -0.12(-0.77%) |
Aug 22, 2005 | 16.03 | 16.14 | 15.96 | 16.02 | 524,893 | +0.29(+1.87%) |
Aug 19, 2005 | 15.66 | 15.75 | 15.64 | 15.73 | 316,302 | +0.05(+0.29%) |
Aug 18, 2005 | 15.64 | 15.72 | 15.64 | 15.68 | 557,744 | -0.14(-0.90%) |
Aug 17, 2005 | 15.83 | 15.87 | 15.80 | 15.83 | 251,762 | -0.07(-0.45%) |
Aug 16, 2005 | 15.90 | 15.94 | 15.85 | 15.90 | 333,454 | -0.05(-0.30%) |
Aug 15, 2005 | 15.88 | 15.96 | 15.87 | 15.94 | 436,950 | -0.06(-0.37%) |
Aug 12, 2005 | 16.00 | 16.07 | 15.97 | 16.00 | 267,170 | -0.13(-0.81%) |
Aug 11, 2005 | 16.11 | 16.15 | 16.07 | 16.13 | 367,032 | +0.08(+0.51%) |
Aug 10, 2005 | 15.95 | 16.13 | 15.95 | 16.05 | 459,045 | +0.14(+0.86%) |
Aug 09, 2005 | 15.82 | 15.95 | 15.81 | 15.91 | 679,265 | +0.05(+0.29%) |
Aug 08, 2005 | 15.94 | 15.94 | 15.84 | 15.87 | 350,607 | -0.10(-0.62%) |
Aug 05, 2005 | 16.06 | 16.10 | 15.93 | 15.97 | 1,426,849 | -0.08(-0.53%) |
Aug 04, 2005 | 16.17 | 16.20 | 15.98 | 16.05 | 1,945,637 | +0.43(+2.76%) |
Aug 03, 2005 | 15.50 | 15.63 | 15.47 | 15.62 | 484,047 | +0.11(+0.69%) |
Aug 02, 2005 | 15.56 | 15.57 | 15.47 | 15.51 | 242,605 | -0.01(-0.09%) |
Aug 01, 2005 | 15.50 | 15.55 | 15.45 | 15.53 | 370,085 | +0.18(+1.20%) |
Jul 29, 2005 | 15.44 | 15.46 | 15.33 | 15.34 | 487,826 | -0.13(-0.82%) |
Jul 28, 2005 | 15.33 | 15.50 | 15.30 | 15.47 | 268,915 | +0.24(+1.58%) |
Jul 27, 2005 | 15.16 | 15.25 | 15.13 | 15.23 | 402,209 | -0.03(-0.17%) |
Jul 26, 2005 | 15.22 | 15.28 | 15.18 | 15.25 | 210,480 | +0.05(+0.35%) |
Jul 25, 2005 | 15.19 | 15.23 | 15.15 | 15.20 | 645,251 | -0.16(-1.03%) |
Jul 22, 2005 | 15.33 | 15.36 | 15.29 | 15.36 | 620,103 | -0.12(-0.80%) |
Jul 21, 2005 | 15.48 | 15.55 | 15.37 | 15.48 | 514,282 | -0.17(-1.10%) |
Jul 20, 2005 | 15.56 | 15.69 | 15.46 | 15.66 | 661,822 | +0.09(+0.59%) |
Jul 19, 2005 | 15.44 | 15.57 | 15.39 | 15.56 | 575,914 | +0.22(+1.42%) |
Jul 18, 2005 | 15.30 | 15.36 | 15.24 | 15.35 | 663,566 | +0.20(+1.30%) |
Jul 15, 2005 | 15.16 | 15.22 | 15.10 | 15.15 | 487,681 | -0.04(-0.24%) |
Jul 14, 2005 | 15.19 | 15.21 | 15.14 | 15.19 | 262,664 | +0.06(+0.38%) |
Jul 13, 2005 | 15.15 | 15.17 | 15.08 | 15.13 | 323,570 | -0.13(-0.86%) |
Jul 12, 2005 | 15.27 | 15.31 | 15.20 | 15.26 | 508,177 | +0.14(+0.89%) |
Jul 11, 2005 | 14.95 | 15.14 | 14.95 | 15.12 | 332,728 | +0.17(+1.15%) |
Jul 08, 2005 | 14.73 | 15.01 | 14.72 | 14.95 | 680,428 | +0.28(+1.91%) |
Jul 07, 2005 | 14.60 | 14.69 | 14.55 | 14.67 | 1,406,790 | -0.15(-1.04%) |
Jul 06, 2005 | 14.85 | 14.87 | 14.79 | 14.83 | 252,780 | -0.04(-0.25%) |
Jul 05, 2005 | 14.76 | 14.89 | 14.72 | 14.86 | 415,292 | -0.01(-0.05%) |
Jul 01, 2005 | 14.90 | 14.98 | 14.82 | 14.87 | 187,223 | +0.00(+0.02%) |
Jun 30, 2005 | 14.87 | 14.93 | 14.86 | 14.87 | 373,864 | -0.00(-0.03%) |
Jun 29, 2005 | 14.83 | 14.94 | 14.80 | 14.87 | 293,480 | -0.08(-0.54%) |
Jun 28, 2005 | 14.92 | 14.98 | 14.87 | 14.95 | 204,520 | +0.02(+0.14%) |
Jun 27, 2005 | 14.94 | 14.97 | 14.88 | 14.93 | 276,910 | +0.03(+0.19%) |
Jun 24, 2005 | 14.98 | 15.00 | 14.90 | 14.90 | 486,227 | -0.08(-0.54%) |
Jun 23, 2005 | 15.06 | 15.09 | 14.97 | 14.98 | 260,048 | -0.17(-1.10%) |
Jun 22, 2005 | 15.11 | 15.16 | 15.09 | 15.15 | 390,581 | -0.00(-0.02%) |
Jun 21, 2005 | 15.09 | 15.18 | 15.09 | 15.15 | 307,580 | +0.09(+0.61%) |
Jun 20, 2005 | 14.99 | 15.08 | 14.94 | 15.06 | 730,867 | -0.15(-0.97%) |
Jun 17, 2005 | 15.23 | 15.27 | 15.20 | 15.21 | 588,124 | +0.11(+0.74%) |
Jun 16, 2005 | 15.06 | 15.10 | 15.02 | 15.10 | 252,634 | -0.06(-0.41%) |
Jun 15, 2005 | 15.16 | 15.16 | 15.03 | 15.16 | 365,433 | +0.10(+0.64%) |
Jun 14, 2005 | 15.00 | 15.08 | 14.99 | 15.06 | 493,059 | -0.01(-0.08%) |
Jun 13, 2005 | 15.08 | 15.12 | 15.04 | 15.07 | 453,667 | -0.07(-0.45%) |
Jun 10, 2005 | 15.21 | 15.21 | 15.10 | 15.14 | 518,206 | -0.18(-1.18%) |
Jun 09, 2005 | 15.27 | 15.35 | 15.20 | 15.32 | 620,685 | -0.01(-0.06%) |
Jun 08, 2005 | 15.34 | 15.41 | 15.28 | 15.33 | 685,806 | -0.02(-0.15%) |
Jun 07, 2005 | 15.36 | 15.43 | 15.34 | 15.36 | 276,037 | +0.15(+1.00%) |
Jun 06, 2005 | 15.22 | 15.25 | 15.18 | 15.20 | 312,668 | -0.11(-0.75%) |
Jun 03, 2005 | 15.41 | 15.47 | 15.29 | 15.32 | 389,999 | -0.14(-0.87%) |
Jun 02, 2005 | 15.41 | 15.47 | 15.37 | 15.45 | 402,209 | +0.08(+0.51%) |
Jun 01, 2005 | 15.20 | 15.42 | 15.20 | 15.38 | 409,041 | +0.12(+0.77%) |
May 31, 2005 | 15.30 | 15.34 | 15.25 | 15.26 | 822,880 | -0.52(-3.28%) |
May 27, 2005 | 15.69 | 15.80 | 15.68 | 15.78 | 417,036 | +0.05(+0.34%) |
May 26, 2005 | 15.70 | 15.74 | 15.63 | 15.72 | 354,677 | +0.06(+0.38%) |
May 25, 2005 | 15.68 | 15.69 | 15.62 | 15.66 | 438,113 | +0.03(+0.16%) |
May 24, 2005 | 15.68 | 15.68 | 15.62 | 15.64 | 348,281 | -0.13(-0.80%) |
May 23, 2005 | 15.65 | 15.80 | 15.63 | 15.77 | 710,081 | +0.22(+1.39%) |
May 20, 2005 | 15.60 | 15.63 | 15.47 | 15.55 | 602,224 | +0.19(+1.21%) |
May 19, 2005 | 15.35 | 15.37 | 15.31 | 15.36 | 344,211 | -0.07(-0.48%) |
May 18, 2005 | 15.32 | 15.48 | 15.25 | 15.44 | 491,024 | +0.12(+0.81%) |
May 17, 2005 | 15.24 | 15.35 | 15.22 | 15.31 | 322,407 | +0.06(+0.42%) |
May 16, 2005 | 15.16 | 15.27 | 15.16 | 15.25 | 324,297 | +0.13(+0.83%) |
May 13, 2005 | 15.22 | 15.25 | 15.09 | 15.12 | 535,504 | -0.11(-0.71%) |
May 12, 2005 | 15.30 | 15.36 | 15.21 | 15.23 | 1,553,021 | -0.45(-2.87%) |
May 11, 2005 | 15.66 | 15.71 | 15.60 | 15.68 | 1,196,745 | +0.04(+0.26%) |
May 10, 2005 | 15.65 | 15.77 | 15.63 | 15.64 | 1,064,904 | -0.17(-1.09%) |
May 09, 2005 | 15.60 | 15.81 | 15.60 | 15.81 | 1,195,001 | +0.22(+1.40%) |
May 06, 2005 | 15.81 | 15.82 | 15.51 | 15.59 | 1,150,957 | +0.33(+2.19%) |
May 05, 2005 | 15.33 | 15.37 | 15.09 | 15.26 | 1,377,572 | +0.16(+1.05%) |
May 04, 2005 | 14.97 | 15.11 | 14.95 | 15.10 | 679,556 | +0.26(+1.73%) |
May 03, 2005 | 14.80 | 14.86 | 14.78 | 14.84 | 928,266 | +0.08(+0.56%) |
May 02, 2005 | 14.79 | 14.83 | 14.70 | 14.76 | 494,658 | -0.01(-0.09%) |
Apr 29, 2005 | 14.84 | 14.84 | 14.68 | 14.77 | 1,142,235 | +0.06(+0.44%) |
Apr 28, 2005 | 14.74 | 14.83 | 14.69 | 14.71 | 858,202 | -0.28(-1.90%) |
Apr 27, 2005 | 14.99 | 15.02 | 14.91 | 14.99 | 741,479 | -0.11(-0.71%) |
Apr 26, 2005 | 15.12 | 15.14 | 15.06 | 15.10 | 570,391 | -0.17(-1.11%) |
Apr 25, 2005 | 15.22 | 15.28 | 15.19 | 15.27 | 593,939 | +0.05(+0.35%) |
Apr 22, 2005 | 15.17 | 15.26 | 15.04 | 15.22 | 737,554 | -0.06(-0.42%) |
Apr 21, 2005 | 15.25 | 15.32 | 15.21 | 15.28 | 427,647 | +0.13(+0.86%) |
Apr 20, 2005 | 15.21 | 15.29 | 15.15 | 15.15 | 470,674 | -0.27(-1.77%) |
Apr 19, 2005 | 15.34 | 15.45 | 15.32 | 15.43 | 508,177 | +0.05(+0.31%) |
Apr 18, 2005 | 15.32 | 15.39 | 15.24 | 15.38 | 461,952 | -0.05(-0.34%) |
Apr 15, 2005 | 15.49 | 15.59 | 15.39 | 15.43 | 633,331 | -0.08(-0.53%) |
Apr 14, 2005 | 15.53 | 15.56 | 15.43 | 15.51 | 872,593 | -0.03(-0.19%) |
Apr 13, 2005 | 15.58 | 15.64 | 15.53 | 15.54 | 222,109 | -0.09(-0.57%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.49 | 15.63 | 380,406 | -0.04(-0.28%) |
Apr 11, 2005 | 15.68 | 15.74 | 15.61 | 15.68 | 271,967 | +0.03(+0.16%) |
Apr 08, 2005 | 15.57 | 15.69 | 15.57 | 15.65 | 266,298 | +0.01(+0.04%) |
Apr 07, 2005 | 15.62 | 15.68 | 15.61 | 15.64 | 363,398 | +0.07(+0.44%) |
Apr 06, 2005 | 15.55 | 15.63 | 15.52 | 15.58 | 396,250 | +0.04(+0.25%) |
Apr 05, 2005 | 15.51 | 15.55 | 15.46 | 15.54 | 463,260 | +0.22(+1.41%) |
Apr 04, 2005 | 15.30 | 15.36 | 15.27 | 15.32 | 482,303 | -0.11(-0.73%) |
Apr 01, 2005 | 15.66 | 15.70 | 15.41 | 15.43 | 747,584 | -0.26(-1.64%) |
Mar 31, 2005 | 15.70 | 15.71 | 15.60 | 15.69 | 802,820 | -0.06(-0.39%) |
Mar 30, 2005 | 15.73 | 15.80 | 15.67 | 15.75 | 613,126 | +0.40(+2.63%) |
Mar 29, 2005 | 15.39 | 15.45 | 15.33 | 15.35 | 508,031 | +0.05(+0.31%) |
Mar 28, 2005 | 15.30 | 15.39 | 15.30 | 15.30 | 291,591 | -0.08(-0.51%) |
Mar 24, 2005 | 15.40 | 15.45 | 15.35 | 15.38 | 501,345 | +0.27(+1.79%) |
Mar 23, 2005 | 15.13 | 15.20 | 15.10 | 15.11 | 584,200 | +0.03(+0.18%) |
Mar 22, 2005 | 15.25 | 15.29 | 15.07 | 15.08 | 662,839 | -0.25(-1.65%) |
Mar 21, 2005 | 15.33 | 15.36 | 15.31 | 15.33 | 366,160 | -0.15(-0.95%) |
Mar 18, 2005 | 15.47 | 15.52 | 15.43 | 15.48 | 283,596 | -0.03(-0.19%) |
Mar 17, 2005 | 15.50 | 15.57 | 15.47 | 15.51 | 414,565 | +0.06(+0.37%) |
Mar 16, 2005 | 15.53 | 15.57 | 15.44 | 15.45 | 414,129 | -0.02(-0.12%) |
Mar 15, 2005 | 15.52 | 15.54 | 15.44 | 15.47 | 491,751 | -0.02(-0.12%) |
Mar 14, 2005 | 15.47 | 15.53 | 15.45 | 15.49 | 556,436 | -0.11(-0.71%) |
Mar 11, 2005 | 15.55 | 15.66 | 15.52 | 15.60 | 595,538 | +0.05(+0.32%) |
Mar 10, 2005 | 15.54 | 15.61 | 15.47 | 15.55 | 566,611 | +0.25(+1.60%) |
Mar 09, 2005 | 15.40 | 15.41 | 15.30 | 15.30 | 347,118 | -0.08(-0.55%) |
Mar 08, 2005 | 15.44 | 15.46 | 15.39 | 15.39 | 274,148 | -0.03(-0.21%) |
Mar 07, 2005 | 15.40 | 15.45 | 15.34 | 15.42 | 323,425 | -0.05(-0.33%) |
Mar 04, 2005 | 15.44 | 15.50 | 15.42 | 15.47 | 338,106 | +0.11(+0.69%) |
Mar 03, 2005 | 15.37 | 15.38 | 15.32 | 15.36 | 498,001 | +0.01(+0.04%) |
Mar 02, 2005 | 15.34 | 15.51 | 15.33 | 15.36 | 796,279 | -0.15(-0.99%) |
Mar 01, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 441,747 | +0.17(+1.12%) |
Feb 28, 2005 | 15.36 | 15.37 | 15.30 | 15.34 | 384,040 | +0.00(+0.03%) |
Feb 25, 2005 | 15.18 | 15.36 | 15.16 | 15.33 | 480,994 | +0.16(+1.06%) |
Feb 24, 2005 | 15.17 | 15.19 | 15.10 | 15.17 | 707,755 | -0.08(-0.53%) |
Feb 23, 2005 | 15.23 | 15.27 | 15.17 | 15.25 | 738,572 | +0.06(+0.42%) |
Feb 22, 2005 | 15.22 | 15.25 | 15.18 | 15.19 | 520,678 | -0.06(-0.41%) |
Feb 18, 2005 | 15.15 | 15.28 | 15.15 | 15.25 | 881,169 | +0.18(+1.19%) |
Feb 17, 2005 | 15.11 | 15.13 | 15.07 | 15.07 | 474,162 | -0.04(-0.24%) |
Feb 16, 2005 | 15.11 | 15.13 | 15.02 | 15.11 | 688,713 | -0.07(-0.47%) |
Feb 15, 2005 | 15.17 | 15.23 | 15.11 | 15.18 | 947,599 | -0.07(-0.47%) |
Feb 14, 2005 | 15.19 | 15.26 | 15.17 | 15.25 | 764,300 | +0.06(+0.39%) |
Feb 11, 2005 | 15.03 | 15.19 | 15.00 | 15.19 | 795,552 | +0.07(+0.45%) |
Feb 10, 2005 | 14.87 | 15.13 | 14.81 | 15.12 | 1,031,471 | +0.12(+0.79%) |
Feb 09, 2005 | 15.05 | 15.06 | 14.96 | 15.00 | 385,057 | -0.10(-0.67%) |
Feb 08, 2005 | 15.02 | 15.16 | 14.98 | 15.11 | 558,326 | -0.10(-0.65%) |
Feb 07, 2005 | 15.21 | 15.26 | 15.17 | 15.20 | 412,094 | -0.11(-0.75%) |
Feb 04, 2005 | 15.30 | 15.34 | 15.26 | 15.32 | 553,674 | -0.08(-0.51%) |
Feb 03, 2005 | 15.36 | 15.41 | 15.35 | 15.40 | 460,935 | -0.04(-0.28%) |
Feb 02, 2005 | 15.43 | 15.48 | 15.38 | 15.44 | 678,974 | +0.33(+2.15%) |
Feb 01, 2005 | 14.93 | 15.13 | 14.92 | 15.11 | 379,679 | +0.14(+0.92%) |
Jan 31, 2005 | 15.03 | 15.06 | 14.94 | 14.98 | 668,944 | +0.12(+0.82%) |
Jan 28, 2005 | 14.81 | 14.86 | 14.77 | 14.86 | 812,705 | +0.17(+1.16%) |
Jan 27, 2005 | 14.65 | 14.69 | 14.60 | 14.69 | 1,631,806 | +0.03(+0.19%) |
Jan 26, 2005 | 14.59 | 14.70 | 14.57 | 14.66 | 1,458,392 | +0.28(+1.96%) |
Jan 25, 2005 | 14.43 | 14.48 | 14.38 | 14.38 | 787,267 | -0.05(-0.37%) |
Jan 24, 2005 | 14.47 | 14.49 | 14.41 | 14.43 | 569,082 | -0.03(-0.17%) |
Jan 21, 2005 | 14.47 | 14.52 | 14.44 | 14.45 | 676,358 | -0.06(-0.43%) |
Jan 20, 2005 | 14.30 | 14.58 | 14.29 | 14.52 | 1,899,122 | +0.08(+0.52%) |
Jan 19, 2005 | 14.59 | 14.60 | 14.42 | 14.44 | 595,392 | -0.19(-1.32%) |
Jan 18, 2005 | 14.47 | 14.66 | 14.44 | 14.63 | 1,120,577 | -0.23(-1.56%) |
Jan 14, 2005 | 14.81 | 14.90 | 14.80 | 14.86 | 806,891 | +0.06(+0.39%) |
Jan 13, 2005 | 14.87 | 14.91 | 14.80 | 14.81 | 433,898 | -0.12(-0.80%) |
Jan 12, 2005 | 14.93 | 14.99 | 14.87 | 14.93 | 294,062 | +0.03(+0.20%) |
Jan 11, 2005 | 14.92 | 14.94 | 14.86 | 14.90 | 454,103 | +0.04(+0.26%) |
Jan 10, 2005 | 14.86 | 14.93 | 14.85 | 14.86 | 611,237 | -0.04(-0.28%) |
Jan 07, 2005 | 15.02 | 15.04 | 14.84 | 14.90 | 1,292,682 | -0.13(-0.84%) |
Jan 06, 2005 | 15.02 | 15.07 | 14.99 | 15.02 | 1,000,073 | -0.09(-0.58%) |
Jan 05, 2005 | 15.13 | 15.19 | 15.11 | 15.11 | 799,768 | -0.01(-0.05%) |
Jan 04, 2005 | 15.25 | 15.29 | 15.11 | 15.12 | 741,479 | -0.14(-0.92%) |
Jan 03, 2005 | 15.26 | 15.31 | 15.23 | 15.26 | 407,878 | -0.04(-0.25%) |
Dec 31, 2004 | 15.41 | 15.41 | 15.25 | 15.30 | 317,901 | -0.03(-0.22%) |
Dec 30, 2004 | 15.33 | 15.38 | 15.30 | 15.33 | 404,244 | +0.02(+0.15%) |
Dec 29, 2004 | 15.31 | 15.35 | 15.28 | 15.31 | 518,206 | -0.10(-0.63%) |
Dec 28, 2004 | 15.38 | 15.41 | 15.34 | 15.41 | 353,659 | +0.07(+0.48%) |
Dec 27, 2004 | 15.33 | 15.39 | 15.30 | 15.33 | 610,946 | +0.15(+0.97%) |
Dec 23, 2004 | 15.26 | 15.27 | 15.10 | 15.19 | 642,198 | +0.11(+0.75%) |
Dec 22, 2004 | 15.05 | 15.11 | 14.99 | 15.07 | 391,744 | +0.11(+0.70%) |
Dec 21, 2004 | 14.93 | 14.97 | 14.88 | 14.97 | 299,586 | -0.02(-0.12%) |
Dec 20, 2004 | 15.02 | 15.05 | 14.90 | 14.99 | 506,432 | +0.21(+1.40%) |
Dec 17, 2004 | 14.81 | 14.88 | 14.75 | 14.78 | 419,071 | -0.08(-0.54%) |
Dec 16, 2004 | 14.92 | 14.95 | 14.83 | 14.86 | 484,192 | -0.13(-0.84%) |
Dec 15, 2004 | 14.96 | 14.99 | 14.88 | 14.99 | 549,313 | +0.14(+0.97%) |
Dec 14, 2004 | 14.79 | 14.85 | 14.76 | 14.84 | 317,901 | +0.03(+0.23%) |
Dec 13, 2004 | 14.68 | 14.81 | 14.65 | 14.81 | 410,931 | +0.31(+2.13%) |
Dec 10, 2004 | 14.45 | 14.54 | 14.44 | 14.50 | 514,282 | -0.16(-1.06%) |
Dec 09, 2004 | 14.55 | 14.68 | 14.36 | 14.65 | 496,693 | +0.03(+0.19%) |
Dec 08, 2004 | 14.57 | 14.65 | 14.54 | 14.63 | 385,929 | -0.03(-0.22%) |
Dec 07, 2004 | 14.78 | 14.79 | 14.65 | 14.66 | 440,584 | +0.00(+0.03%) |
Dec 06, 2004 | 14.63 | 14.70 | 14.58 | 14.65 | 313,249 | -0.07(-0.47%) |
Dec 03, 2004 | 14.72 | 14.77 | 14.66 | 14.72 | 501,635 | +0.01(+0.09%) |
Dec 02, 2004 | 14.73 | 14.75 | 14.67 | 14.71 | 492,042 | +0.06(+0.44%) |
Dec 01, 2004 | 14.48 | 14.65 | 14.46 | 14.64 | 449,597 | +0.20(+1.37%) |
Nov 30, 2004 | 14.52 | 14.54 | 14.41 | 14.45 | 414,710 | -0.09(-0.60%) |
Nov 29, 2004 | 14.64 | 14.66 | 14.48 | 14.53 | 590,886 | +0.02(+0.13%) |
Nov 26, 2004 | 14.46 | 14.55 | 14.46 | 14.52 | 259,757 | +0.16(+1.12%) |
Nov 24, 2004 | 14.29 | 14.36 | 14.26 | 14.36 | 306,272 | +0.10(+0.69%) |
Nov 23, 2004 | 14.29 | 14.30 | 14.21 | 14.26 | 350,752 | -0.01(-0.08%) |
Nov 22, 2004 | 14.23 | 14.28 | 14.16 | 14.27 | 619,667 | +0.03(+0.19%) |
Nov 19, 2004 | 14.37 | 14.41 | 14.24 | 14.24 | 452,213 | -0.08(-0.58%) |
Nov 18, 2004 | 14.34 | 14.41 | 14.32 | 14.32 | 440,148 | -0.00(-0.02%) |
Nov 17, 2004 | 14.29 | 14.40 | 14.29 | 14.33 | 621,266 | +0.07(+0.47%) |
Nov 16, 2004 | 14.27 | 14.35 | 14.26 | 14.26 | 758,922 | -0.03(-0.24%) |
Nov 15, 2004 | 14.34 | 14.36 | 14.25 | 14.29 | 520,096 | -0.06(-0.42%) |
Nov 12, 2004 | 14.25 | 14.37 | 14.25 | 14.35 | 559,198 | +0.13(+0.90%) |
Nov 11, 2004 | 14.13 | 14.26 | 14.12 | 14.22 | 408,024 | +0.14(+0.99%) |
Nov 10, 2004 | 14.08 | 14.12 | 14.02 | 14.08 | 452,649 | +0.10(+0.72%) |
Nov 09, 2004 | 13.99 | 14.03 | 13.95 | 13.98 | 567,919 | -0.12(-0.86%) |
Nov 08, 2004 | 14.08 | 14.14 | 14.07 | 14.11 | 505,124 | +0.01(+0.08%) |
Nov 05, 2004 | 13.99 | 14.13 | 13.96 | 14.09 | 477,215 | +0.10(+0.72%) |
Nov 04, 2004 | 13.79 | 14.01 | 13.77 | 13.99 | 496,112 | +0.19(+1.36%) |
Nov 03, 2004 | 13.82 | 13.84 | 13.73 | 13.80 | 578,676 | +0.19(+1.40%) |
Nov 02, 2004 | 13.58 | 13.69 | 13.58 | 13.61 | 563,123 | +0.12(+0.88%) |