Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.83 | 18.21 | 17.68 | 18.12 | 1,049,820 | +0.35(+1.97%) |
Jan 30, 2006 | 17.63 | 17.87 | 17.63 | 17.77 | 972,322 | +0.03(+0.18%) |
Jan 27, 2006 | 17.42 | 17.83 | 17.37 | 17.74 | 628,360 | +0.32(+1.83%) |
Jan 26, 2006 | 16.91 | 17.44 | 16.77 | 17.42 | 1,002,850 | +0.61(+3.65%) |
Jan 25, 2006 | 17.30 | 17.50 | 16.57 | 16.81 | 2,127,969 | -0.87(-4.91%) |
Jan 24, 2006 | 17.39 | 17.69 | 17.29 | 17.68 | 503,153 | +0.35(+2.02%) |
Jan 23, 2006 | 17.26 | 17.43 | 17.22 | 17.33 | 486,037 | +0.08(+0.46%) |
Jan 20, 2006 | 17.67 | 17.68 | 17.25 | 17.25 | 516,552 | -0.36(-2.03%) |
Jan 19, 2006 | 17.68 | 17.68 | 17.47 | 17.60 | 459,596 | +0.04(+0.23%) |
Jan 18, 2006 | 17.47 | 17.79 | 17.47 | 17.56 | 446,125 | -0.02(-0.14%) |
Jan 17, 2006 | 17.55 | 17.72 | 17.47 | 17.59 | 1,061,816 | -0.11(-0.63%) |
Jan 13, 2006 | 17.71 | 17.80 | 17.55 | 17.70 | 558,294 | -0.06(-0.36%) |
Jan 12, 2006 | 17.79 | 17.94 | 17.60 | 17.76 | 513,042 | -0.09(-0.49%) |
Jan 11, 2006 | 17.55 | 17.87 | 17.46 | 17.85 | 799,212 | +0.25(+1.40%) |
Jan 10, 2006 | 17.55 | 17.79 | 17.40 | 17.60 | 1,080,733 | -0.20(-1.12%) |
Jan 09, 2006 | 17.91 | 18.15 | 17.72 | 17.80 | 919,165 | -0.20(-1.10%) |
Jan 06, 2006 | 18.03 | 18.18 | 17.72 | 18.00 | 523,449 | +0.04(+0.22%) |
Jan 05, 2006 | 18.18 | 18.27 | 17.88 | 17.96 | 536,883 | -0.29(-1.61%) |
Jan 04, 2006 | 17.91 | 18.32 | 17.89 | 18.26 | 690,676 | +0.43(+2.41%) |
Jan 03, 2006 | 17.72 | 18.09 | 17.56 | 17.83 | 483,183 | +0.06(+0.36%) |
Dec 30, 2005 | 17.94 | 18.08 | 17.71 | 17.76 | 509,042 | -0.27(-1.50%) |
Dec 29, 2005 | 17.80 | 18.15 | 17.80 | 18.03 | 283,270 | +0.19(+1.07%) |
Dec 28, 2005 | 17.61 | 17.92 | 17.59 | 17.84 | 341,776 | +0.20(+1.13%) |
Dec 27, 2005 | 18.04 | 18.17 | 17.62 | 17.64 | 576,496 | -0.38(-2.12%) |
Dec 23, 2005 | 18.03 | 18.12 | 17.85 | 18.03 | 285,133 | +0.02(+0.09%) |
Dec 22, 2005 | 18.11 | 18.11 | 17.83 | 18.01 | 480,671 | -0.01(-0.04%) |
Dec 21, 2005 | 18.13 | 18.22 | 17.85 | 18.02 | 620,001 | -0.01(-0.04%) |
Dec 20, 2005 | 18.44 | 18.44 | 18.00 | 18.03 | 617,301 | -0.33(-1.82%) |
Dec 19, 2005 | 18.72 | 18.76 | 18.35 | 18.36 | 368,767 | -0.38(-2.04%) |
Dec 16, 2005 | 18.48 | 18.89 | 18.38 | 18.74 | 1,145,641 | +0.06(+0.34%) |
Dec 15, 2005 | 18.69 | 18.84 | 18.42 | 18.68 | 1,146,598 | -0.07(-0.38%) |
Dec 14, 2005 | 18.42 | 18.96 | 18.34 | 18.75 | 807,575 | +0.33(+1.77%) |
Dec 13, 2005 | 17.76 | 18.43 | 17.76 | 18.42 | 690,543 | +0.21(+1.14%) |
Dec 12, 2005 | 18.16 | 18.31 | 17.95 | 18.22 | 601,339 | +0.14(+0.79%) |
Dec 09, 2005 | 18.09 | 18.11 | 17.87 | 18.07 | 303,230 | +0.09(+0.49%) |
Dec 08, 2005 | 17.87 | 18.28 | 17.80 | 17.99 | 665,925 | +0.16(+0.89%) |
Dec 07, 2005 | 17.89 | 17.98 | 17.77 | 17.83 | 528,001 | -0.14(-0.80%) |
Dec 06, 2005 | 17.74 | 18.35 | 17.74 | 17.97 | 928,534 | +0.18(+1.03%) |
Dec 05, 2005 | 17.58 | 17.91 | 17.51 | 17.79 | 1,085,382 | -1.05(-5.58%) |
Dec 02, 2005 | 18.92 | 19.10 | 18.69 | 18.84 | 507,797 | -0.18(-0.92%) |
Dec 01, 2005 | 19.29 | 19.29 | 18.92 | 19.01 | 533,725 | -0.11(-0.58%) |
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,114,961 | +0.27(+1.44%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.50 | 18.85 | 543,468 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.42 | 908,722 | -0.84(-4.38%) |
Nov 25, 2005 | 19.04 | 19.26 | 19.00 | 19.26 | 134,058 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,922 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,531 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,017 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.39 | 19.04 | 19.35 | 875,231 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.35 | 18.76 | 19.02 | 959,251 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,832 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.32 | 18.72 | 18.89 | 798,208 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.85 | 19.10 | 610,092 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,512 | -0.18(-0.91%) |
Nov 10, 2005 | 18.81 | 19.35 | 18.67 | 19.23 | 1,078,595 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,170 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,495 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.47 | 822,274 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,242 | +0.18(+0.92%) |
Nov 03, 2005 | 19.08 | 19.21 | 19.00 | 19.04 | 1,039,224 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.04 | 519,079 | +0.45(+2.40%) |
Nov 01, 2005 | 18.61 | 18.81 | 18.40 | 18.59 | 742,734 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,565 | -0.06(-0.30%) |
Oct 28, 2005 | 18.34 | 18.81 | 18.22 | 18.77 | 1,078,506 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.22 | 1,088,756 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,701 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,545 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,832 | +0.04(+0.21%) |
Oct 21, 2005 | 18.30 | 18.59 | 18.23 | 18.55 | 591,656 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.03 | 18.23 | 950,281 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.69 | 711,771 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,197 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.46 | 360,967 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,530 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,175 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.38 | 17.68 | 17.93 | 690,925 | -0.10(-0.57%) |
Oct 11, 2005 | 17.64 | 18.35 | 17.50 | 18.03 | 1,489,097 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,691 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.68 | 1,275,214 | +0.25(+1.42%) |
Oct 06, 2005 | 17.44 | 17.78 | 17.33 | 17.43 | 970,560 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,411 | -0.42(-2.36%) |
Oct 04, 2005 | 17.60 | 17.98 | 17.57 | 17.85 | 595,474 | +0.28(+1.58%) |
Oct 03, 2005 | 17.37 | 17.89 | 17.33 | 17.57 | 562,149 | +0.29(+1.70%) |
Sep 30, 2005 | 17.02 | 17.37 | 17.00 | 17.28 | 403,845 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,080 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,696 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,100 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,130 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,763 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,678 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,735 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,788 | +0.06(+0.34%) |
Sep 19, 2005 | 16.43 | 16.63 | 16.29 | 16.44 | 472,500 | -0.08(-0.48%) |
Sep 16, 2005 | 16.24 | 16.55 | 16.23 | 16.52 | 948,494 | +0.33(+2.07%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,176 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,185 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,573 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,616 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,106 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,647 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,526 | +0.06(+0.34%) |
Sep 06, 2005 | 16.08 | 16.30 | 16.02 | 16.20 | 448,462 | +0.14(+0.89%) |
Sep 02, 2005 | 16.24 | 16.35 | 16.04 | 16.05 | 271,985 | -0.26(-1.61%) |
Sep 01, 2005 | 16.28 | 16.78 | 16.14 | 16.31 | 887,606 | +0.09(+0.54%) |
Aug 31, 2005 | 15.78 | 16.28 | 15.74 | 16.23 | 622,189 | +0.39(+2.46%) |
Aug 30, 2005 | 16.00 | 16.15 | 15.69 | 15.84 | 688,383 | -0.21(-1.34%) |
Aug 29, 2005 | 15.92 | 16.07 | 15.84 | 16.05 | 575,051 | +0.00(+0.00%) |
Aug 26, 2005 | 16.05 | 16.25 | 15.95 | 16.05 | 924,725 | -0.17(-1.03%) |
Aug 25, 2005 | 15.95 | 16.25 | 15.91 | 16.22 | 554,413 | +0.14(+0.84%) |
Aug 24, 2005 | 15.34 | 16.38 | 15.34 | 16.08 | 1,442,234 | +0.67(+4.34%) |
Aug 23, 2005 | 15.31 | 15.60 | 15.30 | 15.42 | 658,622 | +0.03(+0.21%) |
Aug 22, 2005 | 15.46 | 15.48 | 15.22 | 15.38 | 684,811 | -0.01(-0.05%) |
Aug 19, 2005 | 15.19 | 15.51 | 15.19 | 15.39 | 393,465 | +0.11(+0.73%) |
Aug 18, 2005 | 15.38 | 15.39 | 15.22 | 15.28 | 389,159 | -0.19(-1.23%) |
Aug 17, 2005 | 15.19 | 15.56 | 15.17 | 15.47 | 366,225 | +0.22(+1.46%) |
Aug 16, 2005 | 15.26 | 15.33 | 15.08 | 15.25 | 278,666 | -0.10(-0.62%) |
Aug 15, 2005 | 15.14 | 15.49 | 15.05 | 15.34 | 549,466 | +0.12(+0.78%) |
Aug 12, 2005 | 15.17 | 15.36 | 15.14 | 15.22 | 602,585 | +0.02(+0.16%) |
Aug 11, 2005 | 15.07 | 15.38 | 15.05 | 15.20 | 451,401 | +0.10(+0.69%) |
Aug 10, 2005 | 15.23 | 15.30 | 14.99 | 15.10 | 729,857 | -0.10(-0.63%) |
Aug 09, 2005 | 15.22 | 15.24 | 15.14 | 15.19 | 626,525 | +0.01(+0.05%) |
Aug 08, 2005 | 15.49 | 15.53 | 15.14 | 15.18 | 605,919 | -0.30(-1.95%) |
Aug 05, 2005 | 15.46 | 15.53 | 15.38 | 15.49 | 474,235 | -0.01(-0.05%) |
Aug 04, 2005 | 15.34 | 15.60 | 15.34 | 15.49 | 641,557 | +0.10(+0.62%) |
Aug 03, 2005 | 15.19 | 15.44 | 15.12 | 15.40 | 718,541 | +0.18(+1.20%) |
Aug 02, 2005 | 14.96 | 15.27 | 14.88 | 15.22 | 1,221,014 | +0.33(+2.25%) |
Aug 01, 2005 | 14.85 | 15.04 | 14.80 | 14.88 | 611,785 | +0.04(+0.27%) |
Jul 29, 2005 | 15.07 | 15.23 | 14.79 | 14.84 | 739,405 | -0.15(-1.01%) |
Jul 28, 2005 | 15.00 | 15.20 | 14.88 | 14.99 | 639,738 | -0.02(-0.16%) |
Jul 27, 2005 | 14.25 | 15.03 | 14.25 | 15.02 | 1,810,509 | +0.84(+5.95%) |
Jul 26, 2005 | 14.08 | 14.33 | 14.04 | 14.17 | 728,502 | +0.14(+0.96%) |
Jul 25, 2005 | 14.21 | 14.28 | 13.94 | 14.04 | 473,124 | -0.23(-1.62%) |
Jul 22, 2005 | 14.22 | 14.32 | 14.09 | 14.27 | 492,663 | +0.06(+0.45%) |
Jul 21, 2005 | 14.41 | 14.41 | 14.00 | 14.21 | 681,563 | -0.20(-1.38%) |
Jul 20, 2005 | 14.17 | 14.52 | 14.16 | 14.40 | 1,339,264 | +0.18(+1.29%) |
Jul 19, 2005 | 14.08 | 14.44 | 14.01 | 14.22 | 1,260,966 | +0.21(+1.53%) |
Jul 18, 2005 | 14.14 | 14.22 | 13.92 | 14.01 | 622,847 | -0.20(-1.40%) |
Jul 15, 2005 | 14.19 | 14.28 | 14.06 | 14.21 | 366,681 | +0.03(+0.23%) |
Jul 14, 2005 | 14.21 | 14.31 | 14.09 | 14.17 | 881,218 | -0.08(-0.56%) |
Jul 13, 2005 | 14.33 | 14.33 | 14.13 | 14.25 | 448,958 | -0.03(-0.22%) |
Jul 12, 2005 | 14.28 | 14.43 | 14.11 | 14.29 | 685,677 | +0.02(+0.11%) |
Jul 11, 2005 | 14.14 | 14.27 | 13.94 | 14.27 | 754,781 | +0.17(+1.18%) |
Jul 08, 2005 | 13.98 | 14.26 | 13.81 | 14.10 | 1,581,750 | +0.08(+0.57%) |
Jul 07, 2005 | 13.53 | 14.08 | 13.43 | 14.02 | 920,700 | +0.32(+2.32%) |
Jul 06, 2005 | 13.17 | 13.70 | 12.85 | 13.70 | 4,438,678 | +0.28(+2.08%) |
Jul 05, 2005 | 15.07 | 15.12 | 13.35 | 13.43 | 4,615,745 | -1.81(-11.91%) |
Jul 01, 2005 | 15.14 | 15.32 | 15.14 | 15.24 | 356,603 | +0.14(+0.90%) |
Jun 30, 2005 | 15.02 | 15.31 | 14.95 | 15.11 | 401,330 | +0.09(+0.58%) |
Jun 29, 2005 | 15.12 | 15.28 | 14.94 | 15.02 | 825,643 | -0.02(-0.16%) |
Jun 28, 2005 | 14.87 | 15.16 | 14.75 | 15.04 | 349,824 | +0.29(+2.00%) |
Jun 27, 2005 | 14.85 | 14.85 | 14.48 | 14.75 | 712,525 | -0.10(-0.70%) |
Jun 24, 2005 | 14.87 | 14.91 | 14.48 | 14.85 | 885,567 | -0.02(-0.16%) |
Jun 23, 2005 | 15.10 | 15.12 | 14.87 | 14.87 | 271,099 | -0.25(-1.63%) |
Jun 22, 2005 | 15.07 | 15.19 | 14.99 | 15.12 | 399,538 | +0.19(+1.28%) |
Jun 21, 2005 | 15.05 | 15.06 | 14.83 | 14.93 | 485,389 | -0.10(-0.69%) |
Jun 20, 2005 | 15.26 | 15.31 | 14.99 | 15.03 | 675,289 | -0.24(-1.56%) |
Jun 17, 2005 | 15.26 | 15.46 | 15.14 | 15.27 | 946,954 | +0.05(+0.31%) |
Jun 16, 2005 | 14.96 | 15.22 | 14.90 | 15.22 | 476,017 | +0.26(+1.76%) |
Jun 15, 2005 | 15.14 | 15.21 | 14.76 | 14.96 | 544,067 | -0.12(-0.79%) |
Jun 14, 2005 | 15.10 | 15.14 | 14.95 | 15.08 | 519,047 | -0.02(-0.16%) |
Jun 13, 2005 | 15.14 | 15.18 | 14.99 | 15.11 | 465,530 | -0.08(-0.52%) |
Jun 10, 2005 | 15.66 | 15.66 | 15.18 | 15.18 | 615,797 | -0.44(-2.80%) |
Jun 09, 2005 | 15.36 | 15.72 | 15.30 | 15.62 | 378,358 | +0.29(+1.87%) |
Jun 08, 2005 | 15.42 | 15.48 | 15.24 | 15.34 | 462,269 | -0.12(-0.77%) |
Jun 07, 2005 | 15.48 | 15.54 | 15.37 | 15.46 | 372,525 | +0.02(+0.10%) |
Jun 06, 2005 | 15.30 | 15.48 | 15.27 | 15.44 | 479,594 | +0.14(+0.88%) |
Jun 03, 2005 | 15.46 | 15.49 | 15.28 | 15.30 | 346,190 | -0.21(-1.38%) |
Jun 02, 2005 | 15.38 | 15.57 | 15.27 | 15.52 | 509,547 | +0.18(+1.14%) |
Jun 01, 2005 | 15.11 | 15.39 | 15.08 | 15.34 | 514,151 | +0.21(+1.37%) |
May 31, 2005 | 14.70 | 15.31 | 14.70 | 15.14 | 837,145 | -0.09(-0.57%) |
May 27, 2005 | 15.19 | 15.26 | 14.96 | 15.22 | 557,730 | +0.10(+0.63%) |
May 26, 2005 | 14.53 | 15.24 | 14.52 | 15.13 | 1,075,013 | +0.56(+3.82%) |
May 25, 2005 | 14.97 | 14.98 | 14.53 | 14.57 | 531,901 | -0.44(-2.92%) |
May 24, 2005 | 15.01 | 15.12 | 14.86 | 15.01 | 379,095 | +0.02(+0.11%) |
May 23, 2005 | 14.87 | 15.15 | 14.86 | 14.99 | 635,952 | +0.01(+0.05%) |
May 20, 2005 | 15.03 | 15.03 | 14.72 | 14.99 | 264,135 | +0.01(+0.05%) |
May 19, 2005 | 14.99 | 15.04 | 14.66 | 14.98 | 798,403 | -0.09(-0.58%) |
May 18, 2005 | 14.52 | 15.08 | 14.44 | 15.07 | 2,880,976 | +0.50(+3.44%) |
May 17, 2005 | 14.13 | 14.60 | 14.13 | 14.56 | 851,181 | +0.35(+2.46%) |
May 16, 2005 | 14.02 | 14.33 | 13.93 | 14.21 | 735,906 | +0.28(+2.00%) |
May 13, 2005 | 14.01 | 14.16 | 13.86 | 13.94 | 488,715 | -0.14(-0.96%) |
May 12, 2005 | 14.17 | 14.25 | 13.92 | 14.07 | 529,103 | -0.11(-0.79%) |
May 11, 2005 | 14.17 | 14.30 | 13.91 | 14.18 | 493,715 | +0.00(+0.00%) |
May 10, 2005 | 14.29 | 14.42 | 14.18 | 14.18 | 488,763 | -0.21(-1.49%) |
May 09, 2005 | 14.26 | 14.40 | 14.05 | 14.40 | 542,487 | +0.10(+0.72%) |
May 06, 2005 | 14.25 | 14.36 | 14.20 | 14.29 | 496,085 | -0.02(-0.17%) |
May 05, 2005 | 14.09 | 14.40 | 14.01 | 14.32 | 896,599 | +0.21(+1.52%) |
May 04, 2005 | 14.00 | 14.17 | 13.89 | 14.10 | 506,477 | +0.07(+0.51%) |
May 03, 2005 | 13.81 | 14.17 | 13.76 | 14.03 | 547,540 | +0.15(+1.09%) |
May 02, 2005 | 13.66 | 13.88 | 13.65 | 13.88 | 656,943 | +0.20(+1.45%) |
Apr 29, 2005 | 13.49 | 13.86 | 13.48 | 13.68 | 936,477 | +0.11(+0.82%) |
Apr 28, 2005 | 13.75 | 13.94 | 13.47 | 13.57 | 1,124,875 | -0.28(-2.01%) |
Apr 27, 2005 | 13.13 | 14.21 | 13.05 | 13.85 | 1,474,586 | +1.21(+9.57%) |
Apr 26, 2005 | 12.83 | 12.98 | 12.62 | 12.64 | 677,833 | -0.34(-2.64%) |
Apr 25, 2005 | 12.77 | 12.98 | 12.66 | 12.98 | 299,599 | +0.25(+2.00%) |
Apr 22, 2005 | 13.00 | 13.08 | 12.57 | 12.73 | 1,018,581 | -0.33(-2.56%) |
Apr 21, 2005 | 12.69 | 13.20 | 12.65 | 13.06 | 462,641 | +0.43(+3.40%) |
Apr 20, 2005 | 12.65 | 12.76 | 12.53 | 12.63 | 728,735 | -0.12(-0.94%) |
Apr 19, 2005 | 12.73 | 12.80 | 12.55 | 12.75 | 703,546 | +0.05(+0.38%) |
Apr 18, 2005 | 12.73 | 12.81 | 12.60 | 12.70 | 469,997 | -0.08(-0.62%) |
Apr 15, 2005 | 13.08 | 13.12 | 12.64 | 12.78 | 780,168 | -0.26(-2.01%) |
Apr 14, 2005 | 13.21 | 13.43 | 13.00 | 13.04 | 483,882 | -0.13(-0.97%) |
Apr 13, 2005 | 13.15 | 13.26 | 12.97 | 13.17 | 498,565 | -0.02(-0.12%) |
Apr 12, 2005 | 13.06 | 13.26 | 12.95 | 13.19 | 539,867 | +0.09(+0.67%) |
Apr 11, 2005 | 13.08 | 13.20 | 13.06 | 13.10 | 309,358 | +0.00(+0.00%) |
Apr 08, 2005 | 13.08 | 13.21 | 13.08 | 13.10 | 397,972 | +0.01(+0.06%) |
Apr 07, 2005 | 12.92 | 13.12 | 12.86 | 13.09 | 644,070 | +0.12(+0.92%) |
Apr 06, 2005 | 12.94 | 13.05 | 12.88 | 12.97 | 511,113 | +0.08(+0.62%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.83 | 12.89 | 512,621 | -0.10(-0.74%) |
Apr 04, 2005 | 12.77 | 13.03 | 12.73 | 12.99 | 550,954 | +0.21(+1.68%) |
Apr 01, 2005 | 12.97 | 13.08 | 12.77 | 12.77 | 736,894 | -0.19(-1.47%) |
Mar 31, 2005 | 13.10 | 13.17 | 12.91 | 12.96 | 683,846 | -0.15(-1.15%) |
Mar 30, 2005 | 12.84 | 13.14 | 12.84 | 13.12 | 513,584 | +0.33(+2.62%) |
Mar 29, 2005 | 12.77 | 13.03 | 12.76 | 12.78 | 453,442 | -0.09(-0.68%) |
Mar 28, 2005 | 12.78 | 12.88 | 12.77 | 12.87 | 293,069 | +0.10(+0.81%) |
Mar 24, 2005 | 12.73 | 13.13 | 12.73 | 12.77 | 311,761 | +0.05(+0.38%) |
Mar 23, 2005 | 12.66 | 12.81 | 12.64 | 12.72 | 409,221 | +0.01(+0.06%) |
Mar 22, 2005 | 12.73 | 12.87 | 12.68 | 12.71 | 401,037 | -0.02(-0.19%) |
Mar 21, 2005 | 12.69 | 12.77 | 12.65 | 12.73 | 423,382 | +0.01(+0.06%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.64 | 12.73 | 648,085 | -0.21(-1.60%) |
Mar 17, 2005 | 12.85 | 12.96 | 12.77 | 12.93 | 408,137 | +0.10(+0.81%) |
Mar 16, 2005 | 12.73 | 12.92 | 12.73 | 12.83 | 1,031,318 | -0.02(-0.12%) |
Mar 15, 2005 | 13.23 | 13.26 | 12.70 | 12.84 | 977,595 | -0.34(-2.59%) |
Mar 14, 2005 | 13.13 | 13.43 | 13.07 | 13.19 | 907,887 | +0.12(+0.94%) |
Mar 11, 2005 | 12.87 | 13.12 | 12.83 | 13.06 | 998,690 | +0.17(+1.33%) |
Mar 10, 2005 | 13.12 | 13.22 | 12.88 | 12.89 | 558,340 | -0.30(-2.29%) |
Mar 09, 2005 | 13.37 | 13.43 | 13.19 | 13.20 | 382,823 | -0.21(-1.60%) |
Mar 08, 2005 | 13.23 | 13.43 | 13.09 | 13.41 | 797,744 | +0.24(+1.81%) |
Mar 07, 2005 | 13.09 | 13.20 | 13.00 | 13.17 | 907,199 | +0.08(+0.61%) |
Mar 04, 2005 | 13.47 | 13.47 | 13.03 | 13.09 | 1,231,449 | -0.27(-2.03%) |
Mar 03, 2005 | 13.59 | 13.59 | 13.32 | 13.36 | 656,550 | -0.14(-1.06%) |
Mar 02, 2005 | 13.54 | 13.66 | 13.51 | 13.51 | 429,989 | -0.09(-0.64%) |
Mar 01, 2005 | 13.62 | 13.78 | 13.55 | 13.59 | 987,723 | -0.02(-0.12%) |
Feb 28, 2005 | 13.77 | 13.79 | 13.59 | 13.61 | 501,708 | -0.13(-0.93%) |
Feb 25, 2005 | 13.73 | 13.77 | 13.58 | 13.74 | 448,664 | +0.02(+0.17%) |
Feb 24, 2005 | 13.59 | 13.77 | 13.45 | 13.71 | 446,648 | +0.10(+0.76%) |
Feb 23, 2005 | 13.87 | 13.91 | 13.59 | 13.61 | 532,088 | -0.16(-1.16%) |
Feb 22, 2005 | 13.81 | 14.11 | 13.74 | 13.77 | 619,235 | -0.14(-1.03%) |
Feb 18, 2005 | 14.01 | 14.19 | 13.87 | 13.91 | 555,514 | -0.04(-0.29%) |
Feb 17, 2005 | 14.12 | 14.21 | 13.93 | 13.95 | 515,483 | -0.20(-1.41%) |
Feb 16, 2005 | 14.17 | 14.25 | 14.01 | 14.15 | 833,871 | -0.06(-0.45%) |
Feb 15, 2005 | 14.33 | 14.41 | 14.16 | 14.21 | 828,915 | -0.13(-0.89%) |
Feb 14, 2005 | 14.36 | 14.43 | 14.24 | 14.34 | 561,692 | -0.05(-0.33%) |
Feb 11, 2005 | 14.02 | 14.44 | 14.02 | 14.39 | 644,188 | +0.34(+2.44%) |
Feb 10, 2005 | 14.07 | 14.18 | 14.00 | 14.05 | 655,800 | -0.06(-0.45%) |
Feb 09, 2005 | 14.32 | 14.39 | 14.07 | 14.11 | 965,372 | -0.20(-1.39%) |
Feb 08, 2005 | 14.27 | 14.37 | 14.19 | 14.31 | 631,566 | +0.04(+0.28%) |
Feb 07, 2005 | 14.27 | 14.36 | 14.25 | 14.27 | 1,381,921 | -0.10(-0.66%) |
Feb 04, 2005 | 13.86 | 14.38 | 13.82 | 14.36 | 1,315,726 | +0.49(+3.56%) |
Feb 03, 2005 | 14.05 | 14.05 | 13.75 | 13.87 | 860,058 | -0.14(-1.02%) |
Feb 02, 2005 | 14.14 | 14.27 | 13.92 | 14.01 | 1,095,587 | -0.18(-1.23%) |