Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.57 | 16.73 | 16.45 | 16.61 | 503,561 | +0.01(+0.04%) |
Jan 30, 2006 | 16.43 | 16.61 | 16.39 | 16.61 | 445,415 | +0.17(+1.06%) |
Jan 27, 2006 | 16.10 | 16.65 | 15.99 | 16.43 | 815,518 | +0.33(+2.06%) |
Jan 26, 2006 | 15.75 | 16.14 | 15.64 | 16.10 | 750,358 | +0.39(+2.48%) |
Jan 25, 2006 | 15.89 | 15.91 | 15.53 | 15.71 | 353,859 | -0.19(-1.20%) |
Jan 24, 2006 | 15.26 | 15.90 | 15.26 | 15.90 | 403,698 | +0.68(+4.44%) |
Jan 23, 2006 | 15.29 | 15.40 | 15.14 | 15.23 | 348,136 | -0.03(-0.19%) |
Jan 20, 2006 | 15.41 | 15.49 | 15.24 | 15.26 | 439,139 | -0.11(-0.73%) |
Jan 19, 2006 | 15.24 | 15.45 | 15.22 | 15.37 | 226,122 | +0.16(+1.04%) |
Jan 18, 2006 | 15.01 | 15.23 | 15.01 | 15.21 | 493,593 | +0.17(+1.13%) |
Jan 17, 2006 | 15.04 | 15.14 | 14.96 | 15.04 | 361,058 | -0.02(-0.14%) |
Jan 13, 2006 | 15.17 | 15.20 | 15.02 | 15.06 | 231,660 | -0.14(-0.95%) |
Jan 12, 2006 | 15.40 | 15.44 | 15.14 | 15.20 | 165,946 | -0.17(-1.10%) |
Jan 11, 2006 | 15.57 | 15.57 | 15.28 | 15.37 | 180,529 | -0.25(-1.57%) |
Jan 10, 2006 | 15.64 | 15.71 | 15.51 | 15.62 | 300,143 | -0.05(-0.35%) |
Jan 09, 2006 | 15.37 | 15.67 | 15.37 | 15.67 | 251,965 | +0.36(+2.33%) |
Jan 06, 2006 | 15.26 | 15.44 | 15.26 | 15.32 | 217,816 | +0.09(+0.59%) |
Jan 05, 2006 | 15.12 | 15.27 | 15.01 | 15.23 | 277,438 | +0.12(+0.77%) |
Jan 04, 2006 | 14.96 | 15.12 | 14.95 | 15.11 | 809,058 | +0.16(+1.04%) |
Jan 03, 2006 | 14.94 | 15.02 | 14.77 | 14.96 | 378,594 | +0.11(+0.73%) |
Dec 30, 2005 | 14.95 | 14.95 | 14.79 | 14.85 | 111,676 | -0.10(-0.70%) |
Dec 29, 2005 | 14.99 | 15.02 | 14.89 | 14.95 | 198,065 | -0.04(-0.26%) |
Dec 28, 2005 | 14.89 | 15.03 | 14.87 | 14.99 | 124,044 | +0.10(+0.68%) |
Dec 27, 2005 | 15.15 | 15.16 | 14.89 | 14.89 | 161,331 | -0.26(-1.72%) |
Dec 23, 2005 | 15.08 | 15.17 | 15.02 | 15.15 | 110,569 | +0.07(+0.45%) |
Dec 22, 2005 | 15.13 | 15.15 | 14.96 | 15.08 | 211,724 | -0.06(-0.43%) |
Dec 21, 2005 | 14.94 | 15.17 | 14.94 | 15.15 | 196,034 | +0.21(+1.38%) |
Dec 20, 2005 | 15.01 | 15.17 | 14.94 | 14.94 | 287,406 | -0.03(-0.19%) |
Dec 19, 2005 | 15.25 | 15.28 | 14.92 | 14.97 | 511,868 | -0.32(-2.08%) |
Dec 16, 2005 | 15.42 | 15.43 | 15.15 | 15.29 | 486,763 | -0.06(-0.42%) |
Dec 15, 2005 | 15.36 | 15.44 | 15.27 | 15.35 | 259,164 | -0.00(-0.02%) |
Dec 14, 2005 | 15.22 | 15.55 | 15.22 | 15.36 | 306,788 | +0.14(+0.90%) |
Dec 13, 2005 | 15.26 | 15.39 | 15.22 | 15.22 | 419,203 | -0.04(-0.26%) |
Dec 12, 2005 | 15.33 | 15.36 | 15.26 | 15.26 | 246,427 | -0.07(-0.47%) |
Dec 09, 2005 | 15.25 | 15.36 | 15.19 | 15.33 | 201,756 | +0.08(+0.54%) |
Dec 08, 2005 | 15.36 | 15.39 | 15.12 | 15.25 | 406,098 | -0.07(-0.47%) |
Dec 07, 2005 | 15.37 | 15.48 | 15.13 | 15.32 | 465,536 | -0.03(-0.16%) |
Dec 06, 2005 | 15.98 | 15.98 | 15.30 | 15.35 | 934,394 | -0.67(-4.19%) |
Dec 05, 2005 | 16.08 | 16.09 | 15.94 | 16.02 | 381,547 | -0.04(-0.25%) |
Dec 02, 2005 | 16.02 | 16.08 | 16.00 | 16.06 | 221,692 | +0.01(+0.09%) |
Dec 01, 2005 | 16.00 | 16.09 | 15.93 | 16.04 | 259,164 | +0.10(+0.63%) |
Nov 30, 2005 | 15.85 | 15.94 | 15.81 | 15.94 | 427,510 | +0.13(+0.85%) |
Nov 29, 2005 | 15.70 | 15.82 | 15.67 | 15.81 | 268,578 | +0.11(+0.71%) |
Nov 28, 2005 | 15.96 | 15.96 | 15.69 | 15.70 | 366,595 | -0.29(-1.79%) |
Nov 25, 2005 | 15.85 | 16.00 | 15.76 | 15.98 | 165,023 | +0.10(+0.66%) |
Nov 23, 2005 | 15.82 | 15.92 | 15.82 | 15.88 | 295,159 | +0.05(+0.32%) |
Nov 22, 2005 | 15.64 | 15.85 | 15.58 | 15.83 | 255,472 | +0.15(+0.97%) |
Nov 21, 2005 | 15.51 | 15.71 | 15.50 | 15.67 | 251,227 | +0.11(+0.70%) |
Nov 18, 2005 | 15.49 | 15.60 | 15.40 | 15.57 | 379,886 | +0.16(+1.05%) |
Nov 17, 2005 | 15.31 | 15.42 | 15.30 | 15.40 | 183,113 | +0.17(+1.09%) |
Nov 16, 2005 | 15.22 | 15.33 | 15.13 | 15.24 | 219,846 | +0.04(+0.24%) |
Nov 15, 2005 | 15.10 | 15.30 | 15.05 | 15.20 | 725,623 | +0.14(+0.96%) |
Nov 14, 2005 | 15.13 | 15.17 | 15.03 | 15.06 | 237,751 | -0.09(-0.57%) |
Nov 11, 2005 | 15.02 | 15.17 | 14.98 | 15.14 | 202,126 | +0.14(+0.96%) |
Nov 10, 2005 | 14.92 | 15.00 | 14.64 | 15.00 | 208,955 | +0.12(+0.80%) |
Nov 09, 2005 | 14.93 | 14.96 | 14.79 | 14.88 | 217,631 | -0.05(-0.31%) |
Nov 08, 2005 | 14.85 | 14.97 | 14.74 | 14.93 | 226,491 | +0.00(+0.00%) |
Nov 07, 2005 | 14.89 | 14.96 | 14.78 | 14.93 | 247,350 | +0.08(+0.51%) |
Nov 04, 2005 | 14.79 | 14.86 | 14.70 | 14.85 | 306,050 | +0.06(+0.39%) |
Nov 03, 2005 | 14.55 | 14.84 | 14.50 | 14.79 | 755,527 | +0.18(+1.24%) |
Nov 02, 2005 | 14.53 | 14.70 | 14.48 | 14.61 | 335,584 | +0.10(+0.72%) |
Nov 01, 2005 | 14.40 | 14.51 | 14.36 | 14.51 | 244,028 | +0.05(+0.37%) |
Oct 31, 2005 | 14.39 | 14.50 | 14.39 | 14.45 | 394,099 | +0.04(+0.28%) |
Oct 28, 2005 | 14.16 | 14.41 | 14.16 | 14.41 | 498,577 | +0.26(+1.81%) |
Oct 27, 2005 | 14.55 | 14.55 | 14.14 | 14.16 | 445,969 | -0.39(-2.68%) |
Oct 26, 2005 | 14.80 | 14.90 | 14.53 | 14.55 | 521,466 | -0.26(-1.76%) |
Oct 25, 2005 | 14.83 | 15.01 | 14.75 | 14.81 | 491,009 | -0.04(-0.24%) |
Oct 24, 2005 | 14.99 | 15.06 | 14.81 | 14.84 | 759,403 | -0.11(-0.72%) |
Oct 21, 2005 | 15.26 | 15.27 | 14.92 | 14.95 | 999,185 | +0.33(+2.22%) |
Oct 20, 2005 | 14.99 | 15.23 | 14.58 | 14.63 | 444,861 | -0.33(-2.17%) |
Oct 19, 2005 | 15.17 | 15.20 | 14.94 | 14.95 | 765,494 | -0.21(-1.38%) |
Oct 18, 2005 | 15.21 | 15.31 | 15.06 | 15.16 | 330,046 | +0.01(+0.07%) |
Oct 17, 2005 | 15.03 | 15.16 | 14.98 | 15.15 | 314,356 | +0.16(+1.04%) |
Oct 14, 2005 | 14.95 | 15.10 | 14.88 | 15.00 | 344,260 | +0.13(+0.85%) |
Oct 13, 2005 | 14.82 | 14.94 | 14.77 | 14.87 | 267,470 | +0.02(+0.12%) |
Oct 12, 2005 | 14.88 | 14.94 | 14.77 | 14.85 | 239,967 | +0.00(+0.02%) |
Oct 11, 2005 | 14.89 | 14.97 | 14.84 | 14.85 | 115,737 | -0.05(-0.31%) |
Oct 10, 2005 | 15.05 | 15.05 | 14.84 | 14.89 | 94,694 | -0.12(-0.79%) |
Oct 07, 2005 | 15.00 | 15.14 | 14.89 | 15.01 | 160,593 | +0.05(+0.34%) |
Oct 06, 2005 | 15.18 | 15.18 | 14.81 | 14.96 | 271,162 | -0.25(-1.64%) |
Oct 05, 2005 | 15.56 | 15.58 | 15.21 | 15.21 | 270,978 | -0.38(-2.45%) |
Oct 04, 2005 | 15.63 | 15.68 | 15.56 | 15.59 | 326,724 | +0.02(+0.12%) |
Oct 03, 2005 | 15.42 | 15.61 | 15.42 | 15.58 | 229,630 | +0.21(+1.36%) |
Sep 30, 2005 | 15.33 | 15.44 | 15.29 | 15.37 | 347,952 | +0.07(+0.47%) |
Sep 29, 2005 | 15.17 | 15.32 | 15.04 | 15.30 | 280,576 | +0.12(+0.81%) |
Sep 28, 2005 | 15.39 | 15.42 | 15.10 | 15.17 | 229,445 | -0.16(-1.01%) |
Sep 27, 2005 | 15.36 | 15.43 | 15.11 | 15.33 | 398,160 | -0.01(-0.07%) |
Sep 26, 2005 | 15.63 | 15.67 | 14.84 | 15.34 | 776,016 | -0.21(-1.32%) |
Sep 23, 2005 | 15.42 | 15.57 | 15.30 | 15.54 | 362,165 | -0.02(-0.14%) |
Sep 22, 2005 | 15.33 | 15.57 | 15.17 | 15.57 | 781,923 | +0.24(+1.56%) |
Sep 21, 2005 | 15.79 | 15.79 | 15.33 | 15.33 | 378,040 | -0.46(-2.93%) |
Sep 20, 2005 | 16.16 | 16.16 | 15.76 | 15.79 | 192,342 | -0.32(-1.99%) |
Sep 19, 2005 | 16.22 | 16.22 | 15.93 | 16.11 | 270,055 | -0.08(-0.51%) |
Sep 16, 2005 | 16.11 | 16.22 | 16.11 | 16.19 | 466,089 | +0.08(+0.49%) |
Sep 15, 2005 | 16.16 | 16.22 | 15.96 | 16.11 | 280,392 | -0.08(-0.47%) |
Sep 14, 2005 | 16.31 | 16.31 | 16.14 | 16.19 | 616,715 | -0.03(-0.18%) |
Sep 13, 2005 | 16.32 | 16.32 | 16.16 | 16.22 | 378,963 | -0.10(-0.64%) |
Sep 12, 2005 | 16.07 | 16.38 | 16.07 | 16.32 | 525,897 | +0.28(+1.73%) |
Sep 09, 2005 | 15.66 | 16.05 | 15.62 | 16.05 | 701,995 | +0.39(+2.49%) |
Sep 08, 2005 | 15.81 | 15.81 | 15.57 | 15.66 | 335,400 | -0.18(-1.14%) |
Sep 07, 2005 | 15.78 | 15.84 | 15.71 | 15.84 | 171,114 | +0.11(+0.69%) |
Sep 06, 2005 | 15.69 | 15.89 | 15.65 | 15.73 | 214,862 | +0.10(+0.62%) |
Sep 02, 2005 | 15.71 | 15.73 | 15.62 | 15.63 | 148,225 | -0.08(-0.51%) |
Sep 01, 2005 | 15.75 | 15.77 | 15.67 | 15.71 | 318,233 | +0.00(+0.00%) |
Aug 31, 2005 | 15.36 | 15.71 | 15.26 | 15.71 | 331,154 | +0.36(+2.33%) |
Aug 30, 2005 | 15.52 | 15.52 | 15.20 | 15.35 | 249,196 | -0.15(-0.96%) |
Aug 29, 2005 | 15.27 | 15.50 | 15.24 | 15.50 | 166,684 | +0.10(+0.68%) |
Aug 26, 2005 | 15.53 | 15.56 | 15.40 | 15.40 | 219,108 | -0.13(-0.86%) |
Aug 25, 2005 | 15.53 | 15.60 | 15.49 | 15.53 | 435,817 | +0.00(+0.00%) |
Aug 24, 2005 | 15.65 | 15.75 | 15.53 | 15.53 | 491,194 | -0.12(-0.74%) |
Aug 23, 2005 | 15.64 | 15.66 | 15.55 | 15.65 | 167,423 | +0.05(+0.35%) |
Aug 22, 2005 | 15.46 | 15.66 | 15.46 | 15.59 | 285,191 | +0.16(+1.01%) |
Aug 19, 2005 | 15.53 | 15.53 | 15.39 | 15.44 | 216,154 | -0.06(-0.37%) |
Aug 18, 2005 | 15.60 | 15.60 | 15.44 | 15.49 | 121,829 | -0.10(-0.67%) |
Aug 17, 2005 | 15.57 | 15.71 | 15.50 | 15.60 | 220,954 | -0.01(-0.05%) |
Aug 16, 2005 | 15.79 | 15.79 | 15.59 | 15.61 | 321,740 | -0.18(-1.12%) |
Aug 15, 2005 | 15.71 | 15.85 | 15.63 | 15.78 | 117,583 | +0.11(+0.71%) |
Aug 12, 2005 | 15.78 | 15.78 | 15.66 | 15.67 | 197,880 | -0.08(-0.50%) |
Aug 11, 2005 | 15.58 | 15.77 | 15.52 | 15.75 | 309,188 | +0.13(+0.83%) |
Aug 10, 2005 | 15.43 | 15.62 | 15.39 | 15.62 | 580,720 | +0.34(+2.20%) |
Aug 09, 2005 | 15.38 | 15.43 | 15.24 | 15.28 | 329,124 | -0.09(-0.56%) |
Aug 08, 2005 | 15.41 | 15.47 | 15.13 | 15.37 | 352,013 | +0.05(+0.31%) |
Aug 05, 2005 | 15.57 | 15.58 | 15.25 | 15.32 | 369,364 | -0.22(-1.44%) |
Aug 04, 2005 | 15.66 | 15.66 | 15.48 | 15.55 | 257,318 | -0.11(-0.71%) |
Aug 03, 2005 | 15.86 | 15.86 | 15.61 | 15.66 | 189,573 | -0.20(-1.23%) |
Aug 02, 2005 | 15.85 | 15.87 | 15.74 | 15.86 | 287,960 | +0.07(+0.44%) |
Aug 01, 2005 | 15.78 | 15.88 | 15.71 | 15.79 | 452,060 | +0.01(+0.07%) |
Jul 29, 2005 | 15.60 | 15.82 | 15.58 | 15.78 | 407,574 | +0.14(+0.88%) |
Jul 28, 2005 | 15.54 | 15.70 | 15.48 | 15.64 | 341,676 | +0.17(+1.07%) |
Jul 27, 2005 | 15.46 | 15.52 | 15.36 | 15.47 | 415,327 | +0.12(+0.80%) |
Jul 26, 2005 | 15.39 | 15.53 | 15.30 | 15.35 | 588,288 | +0.10(+0.66%) |
Jul 25, 2005 | 15.24 | 15.33 | 15.10 | 15.25 | 689,628 | +0.03(+0.19%) |
Jul 22, 2005 | 15.12 | 15.44 | 15.10 | 15.22 | 823,271 | +0.02(+0.14%) |
Jul 21, 2005 | 15.26 | 15.44 | 15.03 | 15.20 | 972,604 | +0.37(+2.51%) |
Jul 20, 2005 | 14.59 | 14.88 | 14.54 | 14.83 | 330,231 | +0.27(+1.86%) |
Jul 19, 2005 | 14.37 | 14.60 | 14.35 | 14.55 | 431,756 | +0.27(+1.90%) |
Jul 18, 2005 | 14.41 | 14.47 | 14.28 | 14.28 | 171,484 | -0.10(-0.70%) |
Jul 15, 2005 | 14.31 | 14.41 | 14.27 | 14.38 | 290,360 | +0.12(+0.84%) |
Jul 14, 2005 | 14.41 | 14.48 | 14.23 | 14.27 | 285,191 | -0.06(-0.40%) |
Jul 13, 2005 | 14.40 | 14.40 | 14.25 | 14.32 | 224,461 | -0.01(-0.05%) |
Jul 12, 2005 | 14.43 | 14.43 | 14.24 | 14.33 | 238,674 | -0.10(-0.70%) |
Jul 11, 2005 | 14.44 | 14.49 | 14.33 | 14.43 | 288,698 | +0.04(+0.28%) |
Jul 08, 2005 | 14.36 | 14.41 | 14.22 | 14.39 | 385,423 | +0.11(+0.76%) |
Jul 07, 2005 | 14.41 | 14.45 | 14.14 | 14.28 | 699,965 | -0.01(-0.08%) |
Jul 06, 2005 | 14.27 | 14.39 | 14.22 | 14.29 | 626,683 | +0.11(+0.76%) |
Jul 05, 2005 | 14.15 | 14.25 | 14.10 | 14.19 | 413,297 | +0.10(+0.74%) |
Jul 01, 2005 | 14.12 | 14.14 | 13.96 | 14.08 | 311,218 | +0.14(+0.98%) |
Jun 30, 2005 | 13.68 | 14.15 | 13.68 | 13.94 | 637,943 | +0.27(+1.98%) |
Jun 29, 2005 | 13.72 | 13.77 | 13.59 | 13.67 | 601,763 | +0.02(+0.13%) |
Jun 28, 2005 | 13.54 | 13.70 | 13.53 | 13.66 | 679,291 | +0.14(+1.04%) |
Jun 27, 2005 | 13.61 | 13.61 | 13.41 | 13.51 | 565,768 | -0.18(-1.32%) |
Jun 24, 2005 | 13.59 | 13.77 | 13.33 | 13.70 | 3,068,255 | +0.11(+0.80%) |
Jun 23, 2005 | 13.96 | 13.96 | 13.45 | 13.59 | 946,393 | -0.44(-3.17%) |
Jun 22, 2005 | 14.20 | 14.24 | 13.85 | 14.03 | 361,611 | -0.08(-0.54%) |
Jun 21, 2005 | 14.17 | 14.29 | 13.94 | 14.11 | 619,668 | -0.10(-0.69%) |
Jun 20, 2005 | 14.21 | 14.35 | 14.19 | 14.20 | 378,040 | -0.08(-0.56%) |
Jun 17, 2005 | 14.23 | 14.39 | 14.16 | 14.28 | 941,778 | +0.17(+1.20%) |
Jun 16, 2005 | 13.88 | 14.14 | 13.81 | 14.11 | 469,966 | +0.33(+2.38%) |
Jun 15, 2005 | 13.75 | 13.79 | 13.58 | 13.79 | 422,895 | +0.09(+0.66%) |
Jun 14, 2005 | 13.56 | 13.70 | 13.49 | 13.70 | 277,808 | +0.13(+0.96%) |
Jun 13, 2005 | 13.36 | 13.63 | 13.33 | 13.57 | 369,549 | +0.16(+1.16%) |
Jun 10, 2005 | 13.37 | 13.50 | 13.33 | 13.41 | 219,292 | +0.01(+0.11%) |
Jun 09, 2005 | 13.35 | 13.41 | 13.23 | 13.40 | 269,870 | +0.04(+0.33%) |
Jun 08, 2005 | 13.51 | 13.59 | 13.34 | 13.35 | 214,862 | -0.13(-0.94%) |
Jun 07, 2005 | 13.45 | 13.68 | 13.42 | 13.48 | 851,883 | +0.12(+0.86%) |
Jun 06, 2005 | 13.42 | 13.49 | 13.32 | 13.36 | 465,536 | -0.06(-0.43%) |
Jun 03, 2005 | 13.66 | 13.80 | 13.35 | 13.42 | 502,823 | -0.23(-1.69%) |
Jun 02, 2005 | 13.73 | 13.80 | 13.64 | 13.65 | 286,483 | -0.12(-0.87%) |
Jun 01, 2005 | 13.83 | 13.98 | 13.70 | 13.77 | 346,844 | -0.10(-0.73%) |
May 31, 2005 | 13.72 | 13.92 | 13.68 | 13.87 | 280,576 | +0.04(+0.26%) |
May 27, 2005 | 13.85 | 13.92 | 13.75 | 13.84 | 153,394 | -0.01(-0.10%) |
May 26, 2005 | 13.79 | 13.95 | 13.76 | 13.85 | 156,163 | +0.05(+0.39%) |
May 25, 2005 | 13.85 | 13.85 | 13.70 | 13.80 | 309,188 | -0.08(-0.57%) |
May 24, 2005 | 13.81 | 13.94 | 13.71 | 13.88 | 450,584 | -0.04(-0.31%) |
May 23, 2005 | 13.69 | 13.96 | 13.68 | 13.92 | 262,117 | +0.25(+1.85%) |
May 20, 2005 | 13.84 | 13.84 | 13.56 | 13.67 | 207,294 | -0.18(-1.28%) |
May 19, 2005 | 13.80 | 13.94 | 13.69 | 13.84 | 251,042 | +0.01(+0.08%) |
May 18, 2005 | 13.51 | 13.93 | 13.51 | 13.83 | 466,274 | +0.36(+2.68%) |
May 17, 2005 | 13.36 | 13.53 | 13.31 | 13.47 | 727,100 | +0.09(+0.67%) |
May 16, 2005 | 13.44 | 13.45 | 13.25 | 13.38 | 756,449 | -0.05(-0.40%) |
May 13, 2005 | 13.80 | 13.80 | 13.29 | 13.44 | 394,468 | -0.34(-2.49%) |
May 12, 2005 | 13.92 | 14.06 | 13.72 | 13.78 | 345,183 | -0.13(-0.91%) |
May 11, 2005 | 13.80 | 13.98 | 13.63 | 13.90 | 238,305 | +0.06(+0.47%) |
May 10, 2005 | 13.94 | 13.94 | 13.72 | 13.84 | 488,609 | -0.13(-0.91%) |
May 09, 2005 | 13.85 | 13.97 | 13.69 | 13.97 | 479,380 | +0.12(+0.83%) |
May 06, 2005 | 14.08 | 14.09 | 13.78 | 13.85 | 407,390 | -0.14(-0.98%) |
May 05, 2005 | 13.86 | 14.03 | 13.75 | 13.99 | 411,451 | +0.14(+0.99%) |
May 04, 2005 | 13.87 | 13.92 | 13.74 | 13.85 | 636,281 | +0.02(+0.16%) |
May 03, 2005 | 14.01 | 14.03 | 13.78 | 13.83 | 468,674 | -0.20(-1.44%) |
May 02, 2005 | 13.51 | 14.06 | 13.51 | 14.03 | 794,290 | +0.58(+4.30%) |
Apr 29, 2005 | 13.65 | 13.67 | 13.30 | 13.45 | 408,866 | -0.18(-1.30%) |
Apr 28, 2005 | 13.83 | 13.86 | 13.56 | 13.63 | 487,317 | -0.20(-1.41%) |
Apr 27, 2005 | 13.60 | 13.97 | 13.54 | 13.83 | 430,279 | +0.10(+0.74%) |
Apr 26, 2005 | 14.23 | 14.23 | 13.71 | 13.72 | 274,854 | -0.51(-3.55%) |
Apr 25, 2005 | 13.81 | 14.23 | 13.81 | 14.23 | 434,155 | +0.45(+3.28%) |
Apr 22, 2005 | 14.27 | 14.27 | 13.59 | 13.78 | 513,714 | -0.58(-4.02%) |
Apr 21, 2005 | 13.99 | 14.46 | 13.99 | 14.36 | 521,651 | +0.59(+4.28%) |
Apr 20, 2005 | 14.12 | 14.24 | 13.76 | 13.77 | 573,521 | -0.29(-2.06%) |
Apr 19, 2005 | 13.79 | 14.12 | 13.79 | 14.06 | 314,356 | +0.23(+1.65%) |
Apr 18, 2005 | 13.81 | 13.96 | 13.63 | 13.83 | 328,201 | +0.00(+0.03%) |
Apr 15, 2005 | 14.04 | 14.14 | 13.75 | 13.83 | 480,118 | -0.21(-1.49%) |
Apr 14, 2005 | 14.52 | 14.53 | 14.01 | 14.03 | 792,260 | -0.48(-3.33%) |
Apr 13, 2005 | 14.84 | 14.89 | 14.43 | 14.52 | 304,573 | -0.36(-2.43%) |
Apr 12, 2005 | 14.61 | 14.91 | 14.37 | 14.88 | 347,583 | +0.24(+1.63%) |
Apr 11, 2005 | 14.78 | 14.78 | 14.61 | 14.64 | 352,013 | -0.10(-0.71%) |
Apr 08, 2005 | 14.58 | 14.75 | 14.52 | 14.75 | 402,960 | +0.26(+1.77%) |
Apr 07, 2005 | 14.49 | 14.53 | 14.31 | 14.49 | 250,304 | +0.01(+0.05%) |
Apr 06, 2005 | 14.59 | 14.63 | 14.48 | 14.48 | 250,673 | -0.07(-0.50%) |
Apr 05, 2005 | 14.52 | 14.68 | 14.52 | 14.55 | 368,626 | +0.04(+0.27%) |
Apr 04, 2005 | 14.29 | 14.58 | 14.23 | 14.52 | 654,925 | +0.22(+1.54%) |
Apr 01, 2005 | 14.58 | 14.61 | 14.24 | 14.29 | 416,619 | -0.28(-1.91%) |
Mar 31, 2005 | 14.63 | 14.74 | 14.46 | 14.57 | 495,439 | -0.05(-0.37%) |
Mar 30, 2005 | 14.32 | 14.75 | 14.32 | 14.63 | 329,493 | +0.29(+2.01%) |
Mar 29, 2005 | 14.60 | 14.87 | 14.32 | 14.34 | 336,138 | -0.26(-1.76%) |
Mar 28, 2005 | 14.49 | 14.70 | 14.44 | 14.59 | 424,003 | +0.14(+0.95%) |
Mar 24, 2005 | 14.59 | 14.72 | 14.46 | 14.46 | 217,816 | -0.06(-0.42%) |
Mar 23, 2005 | 14.63 | 14.70 | 14.50 | 14.52 | 390,777 | -0.30(-2.05%) |
Mar 22, 2005 | 14.57 | 15.12 | 14.57 | 14.82 | 468,489 | +0.26(+1.76%) |
Mar 21, 2005 | 14.77 | 14.77 | 14.52 | 14.57 | 197,326 | -0.15(-1.03%) |
Mar 18, 2005 | 14.62 | 14.72 | 14.49 | 14.72 | 577,028 | +0.19(+1.32%) |
Mar 17, 2005 | 14.61 | 14.68 | 14.52 | 14.53 | 259,533 | -0.07(-0.47%) |
Mar 16, 2005 | 14.71 | 14.83 | 14.57 | 14.59 | 233,321 | -0.16(-1.05%) |
Mar 15, 2005 | 14.81 | 14.99 | 14.75 | 14.75 | 220,215 | -0.08(-0.56%) |
Mar 14, 2005 | 14.72 | 14.91 | 14.70 | 14.83 | 199,541 | +0.15(+1.03%) |
Mar 11, 2005 | 14.72 | 14.82 | 14.63 | 14.68 | 265,071 | +0.01(+0.07%) |
Mar 10, 2005 | 14.77 | 14.77 | 14.58 | 14.67 | 323,586 | -0.07(-0.49%) |
Mar 09, 2005 | 14.95 | 14.95 | 14.70 | 14.74 | 218,370 | -0.23(-1.52%) |
Mar 08, 2005 | 14.97 | 15.07 | 14.91 | 14.97 | 159,670 | +0.00(+0.00%) |
Mar 07, 2005 | 15.20 | 15.20 | 14.94 | 14.97 | 306,419 | -0.21(-1.36%) |
Mar 04, 2005 | 14.81 | 15.22 | 14.74 | 15.18 | 573,705 | +0.40(+2.74%) |
Mar 03, 2005 | 14.81 | 14.83 | 14.68 | 14.77 | 363,457 | -0.03(-0.20%) |
Mar 02, 2005 | 14.48 | 14.85 | 14.42 | 14.80 | 737,437 | +0.30(+2.07%) |
Mar 01, 2005 | 14.36 | 14.52 | 14.15 | 14.50 | 563,184 | +0.23(+1.65%) |
Feb 28, 2005 | 14.18 | 14.27 | 14.03 | 14.27 | 651,233 | +0.12(+0.87%) |
Feb 25, 2005 | 14.05 | 14.18 | 13.91 | 14.14 | 523,497 | +0.15(+1.08%) |
Feb 24, 2005 | 13.93 | 14.01 | 13.76 | 13.99 | 446,523 | +0.07(+0.52%) |
Feb 23, 2005 | 14.15 | 14.18 | 13.89 | 13.92 | 566,691 | -0.14(-1.00%) |
Feb 22, 2005 | 14.27 | 14.27 | 14.05 | 14.06 | 762,541 | +0.22(+1.57%) |
Feb 18, 2005 | 13.96 | 13.99 | 13.83 | 13.84 | 519,620 | -0.15(-1.08%) |
Feb 17, 2005 | 14.17 | 14.19 | 13.94 | 13.99 | 292,944 | -0.15(-1.07%) |
Feb 16, 2005 | 14.16 | 14.19 | 14.04 | 14.15 | 304,573 | -0.05(-0.33%) |
Feb 15, 2005 | 14.14 | 14.26 | 14.12 | 14.19 | 1,037,026 | +0.02(+0.13%) |
Feb 14, 2005 | 14.29 | 14.31 | 14.03 | 14.18 | 850,960 | -0.11(-0.78%) |
Feb 11, 2005 | 14.28 | 14.45 | 14.12 | 14.29 | 263,225 | -0.01(-0.05%) |
Feb 10, 2005 | 14.10 | 14.35 | 14.07 | 14.29 | 338,168 | +0.21(+1.49%) |
Feb 09, 2005 | 14.48 | 14.55 | 13.98 | 14.09 | 414,404 | -0.43(-2.94%) |
Feb 08, 2005 | 14.27 | 14.54 | 14.27 | 14.51 | 297,189 | +0.25(+1.72%) |
Feb 07, 2005 | 14.29 | 14.39 | 14.24 | 14.27 | 192,527 | -0.06(-0.45%) |
Feb 04, 2005 | 14.25 | 14.41 | 14.16 | 14.33 | 327,093 | +0.00(+0.02%) |
Feb 03, 2005 | 14.03 | 14.33 | 13.98 | 14.33 | 397,976 | +0.26(+1.88%) |
Feb 02, 2005 | 13.89 | 14.09 | 13.85 | 14.06 | 474,211 | +0.14(+1.01%) |