Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.63 | 18.72 | 18.59 | 18.66 | 3,865,392 | -0.10(-0.54%) |
Dec 29, 2005 | 18.84 | 18.86 | 18.74 | 18.76 | 2,288,852 | -0.04(-0.19%) |
Dec 28, 2005 | 18.92 | 18.93 | 18.72 | 18.80 | 10,624,109 | -0.10(-0.50%) |
Dec 27, 2005 | 18.80 | 18.93 | 18.80 | 18.89 | 3,490,898 | -0.04(-0.19%) |
Dec 23, 2005 | 18.87 | 18.97 | 18.87 | 18.93 | 1,513,788 | +0.04(+0.19%) |
Dec 22, 2005 | 18.78 | 18.91 | 18.70 | 18.89 | 1,695,315 | +0.08(+0.44%) |
Dec 21, 2005 | 18.99 | 19.12 | 18.77 | 18.81 | 5,253,340 | -0.17(-0.91%) |
Dec 20, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 2,353,959 | +0.03(+0.16%) |
Dec 19, 2005 | 19.18 | 19.24 | 18.90 | 18.95 | 3,826,361 | -0.26(-1.33%) |
Dec 16, 2005 | 19.35 | 19.47 | 19.19 | 19.21 | 1,302,147 | -0.17(-0.89%) |
Dec 15, 2005 | 19.37 | 19.45 | 19.29 | 19.38 | 5,280,594 | +0.04(+0.22%) |
Dec 14, 2005 | 19.14 | 19.37 | 19.12 | 19.34 | 3,245,778 | +0.21(+1.12%) |
Dec 13, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 1,967,521 | +0.28(+1.48%) |
Dec 12, 2005 | 19.00 | 19.09 | 18.84 | 18.84 | 4,006,542 | -0.18(-0.94%) |
Dec 09, 2005 | 18.76 | 19.04 | 18.75 | 19.02 | 2,260,756 | +0.21(+1.14%) |
Dec 08, 2005 | 18.50 | 18.87 | 18.50 | 18.81 | 2,012,608 | +0.20(+1.05%) |
Dec 07, 2005 | 18.69 | 18.82 | 18.16 | 18.61 | 2,635,923 | -0.09(-0.48%) |
Dec 06, 2005 | 18.78 | 18.84 | 18.70 | 18.70 | 1,427,987 | -0.05(-0.29%) |
Dec 05, 2005 | 18.73 | 18.86 | 18.62 | 18.75 | 7,231,964 | -0.01(-0.06%) |
Dec 02, 2005 | 18.77 | 18.79 | 18.66 | 18.77 | 2,631,380 | +0.03(+0.16%) |
Dec 01, 2005 | 18.70 | 19.23 | 18.11 | 18.74 | 3,046,923 | +0.07(+0.38%) |
Nov 30, 2005 | 18.86 | 18.99 | 18.65 | 18.66 | 3,746,617 | -0.18(-0.98%) |
Nov 29, 2005 | 18.92 | 19.00 | 18.82 | 18.85 | 3,046,755 | +0.05(+0.25%) |
Nov 28, 2005 | 18.80 | 18.90 | 18.73 | 18.80 | 2,960,955 | -0.07(-0.38%) |
Nov 25, 2005 | 18.81 | 18.87 | 18.79 | 18.87 | 502,016 | +0.07(+0.38%) |
Nov 23, 2005 | 18.62 | 18.86 | 18.55 | 18.80 | 4,881,202 | +0.23(+1.25%) |
Nov 22, 2005 | 18.60 | 18.66 | 18.47 | 18.57 | 5,002,668 | +0.00(+0.00%) |
Nov 21, 2005 | 18.58 | 18.64 | 18.49 | 18.57 | 2,999,144 | +0.04(+0.22%) |
Nov 18, 2005 | 18.59 | 18.71 | 18.33 | 18.53 | 5,385,742 | -0.04(-0.19%) |
Nov 17, 2005 | 18.31 | 18.59 | 18.31 | 18.56 | 5,226,759 | +0.27(+1.46%) |
Nov 16, 2005 | 18.11 | 18.36 | 18.11 | 18.30 | 5,812,388 | +0.17(+0.92%) |
Nov 15, 2005 | 18.07 | 18.27 | 18.01 | 18.13 | 3,910,647 | +0.04(+0.20%) |
Nov 14, 2005 | 18.13 | 18.31 | 18.08 | 18.09 | 4,644,493 | -0.12(-0.65%) |
Nov 11, 2005 | 18.37 | 18.41 | 18.13 | 18.21 | 3,107,825 | -0.17(-0.91%) |
Nov 10, 2005 | 18.43 | 18.54 | 18.15 | 18.38 | 4,856,134 | -0.09(-0.48%) |
Nov 09, 2005 | 18.22 | 18.58 | 18.22 | 18.47 | 5,438,568 | +0.16(+0.88%) |
Nov 08, 2005 | 18.22 | 18.44 | 18.19 | 18.31 | 2,940,935 | -0.01(-0.03%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.25 | 18.31 | 7,015,781 | -0.05(-0.26%) |
Nov 04, 2005 | 18.37 | 18.59 | 18.32 | 18.36 | 4,882,716 | -0.02(-0.13%) |
Nov 03, 2005 | 18.31 | 18.53 | 18.30 | 18.38 | 6,621,099 | -0.01(-0.06%) |
Nov 02, 2005 | 18.26 | 18.43 | 18.14 | 18.40 | 8,333,911 | +0.07(+0.39%) |
Nov 01, 2005 | 18.75 | 18.75 | 18.31 | 18.33 | 5,628,843 | -0.37(-1.97%) |
Oct 31, 2005 | 18.69 | 18.78 | 18.52 | 18.69 | 4,382,718 | +0.24(+1.29%) |
Oct 28, 2005 | 17.99 | 18.50 | 17.99 | 18.46 | 5,802,799 | +0.36(+2.00%) |
Oct 27, 2005 | 18.20 | 18.40 | 18.08 | 18.09 | 3,730,298 | -0.21(-1.14%) |
Oct 26, 2005 | 18.60 | 18.60 | 18.25 | 18.30 | 7,479,944 | -0.23(-1.22%) |
Oct 25, 2005 | 18.40 | 18.68 | 18.34 | 18.53 | 7,295,389 | +0.02(+0.13%) |
Oct 24, 2005 | 17.92 | 18.53 | 17.92 | 18.50 | 4,118,924 | +0.46(+2.57%) |
Oct 21, 2005 | 17.65 | 18.13 | 17.24 | 18.04 | 4,459,770 | +0.24(+1.34%) |
Oct 20, 2005 | 18.16 | 18.33 | 17.71 | 17.80 | 5,424,604 | -0.48(-2.63%) |
Oct 19, 2005 | 18.19 | 18.30 | 17.84 | 18.28 | 11,455,868 | +0.05(+0.26%) |
Oct 18, 2005 | 18.65 | 18.65 | 18.15 | 18.24 | 3,919,732 | -0.31(-1.67%) |
Oct 17, 2005 | 18.22 | 18.66 | 18.22 | 18.55 | 5,803,135 | +0.20(+1.10%) |
Oct 14, 2005 | 18.19 | 18.35 | 18.11 | 18.34 | 7,061,373 | +0.21(+1.15%) |
Oct 13, 2005 | 18.37 | 18.46 | 17.99 | 18.14 | 14,365,511 | -0.39(-2.12%) |
Oct 12, 2005 | 18.81 | 19.00 | 18.47 | 18.53 | 7,386,573 | -0.36(-1.89%) |
Oct 11, 2005 | 18.90 | 19.06 | 18.84 | 18.88 | 3,790,695 | +0.04(+0.22%) |
Oct 10, 2005 | 19.34 | 19.43 | 18.78 | 18.84 | 3,655,265 | -0.34(-1.77%) |
Oct 07, 2005 | 19.06 | 19.22 | 18.97 | 19.18 | 2,930,504 | +0.17(+0.88%) |
Oct 06, 2005 | 19.20 | 19.28 | 18.69 | 19.01 | 12,676,253 | -0.26(-1.33%) |
Oct 05, 2005 | 19.79 | 19.91 | 19.27 | 19.27 | 5,900,208 | -0.58(-2.91%) |
Oct 04, 2005 | 20.03 | 20.24 | 19.85 | 19.85 | 3,820,136 | -0.35(-1.74%) |
Oct 03, 2005 | 19.95 | 20.20 | 19.95 | 20.20 | 4,321,648 | +0.23(+1.13%) |
Sep 30, 2005 | 20.00 | 20.08 | 19.89 | 19.97 | 2,520,681 | -0.02(-0.09%) |
Sep 29, 2005 | 19.75 | 20.07 | 19.71 | 19.99 | 3,222,225 | +0.20(+0.99%) |
Sep 28, 2005 | 19.71 | 19.84 | 19.64 | 19.79 | 2,674,785 | +0.20(+1.03%) |
Sep 27, 2005 | 19.59 | 19.65 | 19.43 | 19.59 | 1,683,706 | +0.01(+0.03%) |
Sep 26, 2005 | 19.54 | 19.63 | 19.46 | 19.59 | 1,211,636 | +0.16(+0.83%) |
Sep 23, 2005 | 19.43 | 19.45 | 19.29 | 19.43 | 3,113,545 | +0.05(+0.25%) |
Sep 22, 2005 | 19.39 | 19.45 | 19.25 | 19.38 | 3,899,207 | -0.11(-0.55%) |
Sep 21, 2005 | 19.82 | 19.85 | 19.32 | 19.48 | 4,530,429 | -0.34(-1.74%) |
Sep 20, 2005 | 19.96 | 20.01 | 19.78 | 19.83 | 2,408,972 | -0.08(-0.39%) |
Sep 19, 2005 | 19.98 | 20.07 | 19.89 | 19.91 | 1,781,451 | -0.06(-0.30%) |
Sep 16, 2005 | 19.89 | 19.97 | 19.73 | 19.97 | 2,787,335 | +0.04(+0.21%) |
Sep 15, 2005 | 19.89 | 19.92 | 19.89 | 19.92 | 25,235 | +0.17(+0.87%) |
Sep 14, 2005 | 19.73 | 19.84 | 19.67 | 19.75 | 1,182,531 | +0.07(+0.36%) |
Sep 13, 2005 | 19.92 | 19.92 | 19.68 | 19.68 | 2,954,057 | -0.17(-0.87%) |
Sep 12, 2005 | 19.97 | 20.06 | 19.75 | 19.85 | 1,998,140 | -0.02(-0.09%) |
Sep 09, 2005 | 19.70 | 19.92 | 19.67 | 19.87 | 5,761,918 | +0.23(+1.18%) |
Sep 08, 2005 | 19.83 | 19.84 | 19.60 | 19.64 | 2,591,508 | -0.17(-0.87%) |
Sep 07, 2005 | 19.81 | 19.85 | 19.69 | 19.81 | 2,596,555 | +0.01(+0.06%) |
Sep 06, 2005 | 19.73 | 19.90 | 19.69 | 19.80 | 3,413,005 | +0.18(+0.94%) |
Sep 02, 2005 | 19.63 | 19.70 | 19.56 | 19.62 | 1,650,900 | +0.01(+0.03%) |
Sep 01, 2005 | 19.26 | 19.64 | 19.26 | 19.61 | 4,330,228 | +0.30(+1.57%) |
Aug 31, 2005 | 19.18 | 19.35 | 19.13 | 19.31 | 3,515,461 | +0.15(+0.78%) |
Aug 30, 2005 | 19.14 | 19.23 | 19.00 | 19.16 | 1,478,627 | -0.03(-0.15%) |
Aug 29, 2005 | 19.05 | 19.22 | 18.94 | 19.19 | 2,724,751 | +0.08(+0.40%) |
Aug 26, 2005 | 19.15 | 19.20 | 19.03 | 19.11 | 1,466,009 | -0.03(-0.16%) |
Aug 25, 2005 | 19.25 | 19.25 | 19.03 | 19.14 | 2,200,528 | +0.14(+0.75%) |
Aug 24, 2005 | 19.13 | 19.27 | 18.96 | 19.00 | 2,843,862 | -0.09(-0.47%) |
Aug 23, 2005 | 18.97 | 19.13 | 18.94 | 19.09 | 5,049,774 | +0.15(+0.82%) |
Aug 22, 2005 | 18.82 | 18.98 | 18.78 | 18.93 | 1,989,896 | +0.12(+0.66%) |
Aug 19, 2005 | 18.82 | 18.82 | 18.72 | 18.81 | 1,566,446 | +0.11(+0.60%) |
Aug 18, 2005 | 18.55 | 18.72 | 18.46 | 18.69 | 2,880,706 | +0.07(+0.38%) |
Aug 17, 2005 | 18.69 | 18.69 | 18.45 | 18.62 | 3,958,763 | -0.02(-0.10%) |
Aug 16, 2005 | 18.88 | 18.96 | 18.64 | 18.64 | 3,386,087 | -0.30(-1.57%) |
Aug 15, 2005 | 18.90 | 18.96 | 18.82 | 18.94 | 1,805,173 | +0.07(+0.38%) |
Aug 12, 2005 | 18.88 | 18.93 | 18.72 | 18.87 | 2,589,321 | -0.02(-0.09%) |
Aug 11, 2005 | 18.84 | 18.96 | 18.71 | 18.88 | 1,722,569 | +0.11(+0.60%) |
Aug 10, 2005 | 18.72 | 19.07 | 18.68 | 18.77 | 4,744,762 | -0.01(-0.03%) |
Aug 09, 2005 | 18.60 | 18.78 | 18.60 | 18.78 | 4,735,677 | +0.20(+1.06%) |
Aug 08, 2005 | 18.95 | 19.05 | 18.53 | 18.58 | 11,737,664 | -0.39(-2.04%) |
Aug 05, 2005 | 19.29 | 19.29 | 18.85 | 18.97 | 4,673,094 | -0.33(-1.72%) |
Aug 04, 2005 | 19.50 | 19.50 | 19.26 | 19.30 | 2,817,618 | -0.12(-0.64%) |
Aug 03, 2005 | 19.37 | 19.62 | 19.25 | 19.43 | 8,874,958 | +0.05(+0.28%) |
Aug 02, 2005 | 18.99 | 19.37 | 18.96 | 19.37 | 5,481,131 | +0.44(+2.32%) |
Aug 01, 2005 | 19.29 | 19.31 | 18.90 | 18.93 | 3,310,718 | -0.25(-1.30%) |
Jul 29, 2005 | 19.29 | 19.29 | 19.16 | 19.18 | 5,146,342 | +0.01(+0.03%) |
Jul 28, 2005 | 19.07 | 19.19 | 18.97 | 19.18 | 4,388,775 | +0.12(+0.62%) |
Jul 27, 2005 | 19.05 | 19.09 | 18.96 | 19.06 | 6,666,523 | +0.08(+0.44%) |
Jul 26, 2005 | 19.00 | 19.06 | 18.92 | 18.97 | 5,290,688 | +0.07(+0.35%) |
Jul 25, 2005 | 19.03 | 19.12 | 18.91 | 18.91 | 2,403,420 | +0.01(+0.03%) |
Jul 22, 2005 | 18.74 | 18.99 | 18.74 | 18.90 | 2,025,730 | +0.11(+0.57%) |
Jul 21, 2005 | 19.17 | 19.17 | 18.72 | 18.80 | 6,360,165 | -0.34(-1.80%) |
Jul 20, 2005 | 19.07 | 19.15 | 18.91 | 19.14 | 1,591,008 | +0.10(+0.53%) |
Jul 19, 2005 | 19.03 | 19.08 | 18.94 | 19.04 | 1,817,959 | +0.02(+0.09%) |
Jul 18, 2005 | 19.03 | 19.07 | 18.98 | 19.02 | 1,760,758 | -0.01(-0.06%) |
Jul 15, 2005 | 19.04 | 19.11 | 18.96 | 19.03 | 1,819,978 | -0.01(-0.03%) |
Jul 14, 2005 | 19.34 | 19.38 | 18.93 | 19.04 | 2,528,083 | -0.19(-0.99%) |
Jul 13, 2005 | 19.22 | 19.27 | 19.16 | 19.23 | 3,284,809 | +0.05(+0.28%) |
Jul 12, 2005 | 19.23 | 19.25 | 19.09 | 19.18 | 3,248,807 | +0.05(+0.28%) |
Jul 11, 2005 | 19.08 | 19.16 | 19.01 | 19.12 | 2,408,636 | +0.11(+0.56%) |
Jul 08, 2005 | 18.83 | 19.01 | 18.78 | 19.01 | 2,498,810 | +0.22(+1.17%) |
Jul 07, 2005 | 18.52 | 18.82 | 18.43 | 18.80 | 3,660,480 | +0.15(+0.80%) |
Jul 06, 2005 | 18.97 | 19.03 | 18.65 | 18.65 | 2,041,208 | -0.32(-1.69%) |
Jul 05, 2005 | 18.91 | 19.04 | 18.82 | 18.97 | 1,831,922 | +0.04(+0.19%) |
Jul 01, 2005 | 18.85 | 18.96 | 18.77 | 18.93 | 1,076,038 | +0.17(+0.92%) |
Jun 30, 2005 | 18.82 | 18.91 | 18.74 | 18.76 | 3,883,225 | +0.02(+0.10%) |
Jun 29, 2005 | 18.89 | 18.89 | 18.69 | 18.74 | 3,955,735 | -0.05(-0.28%) |
Jun 28, 2005 | 18.69 | 18.80 | 18.61 | 18.80 | 1,867,084 | +0.18(+0.99%) |
Jun 27, 2005 | 18.54 | 18.62 | 18.44 | 18.61 | 1,524,891 | +0.11(+0.61%) |
Jun 24, 2005 | 18.66 | 18.69 | 18.48 | 18.50 | 1,528,088 | -0.13(-0.70%) |
Jun 23, 2005 | 18.60 | 18.72 | 18.53 | 18.63 | 2,285,992 | +0.05(+0.29%) |
Jun 22, 2005 | 18.97 | 18.97 | 18.37 | 18.58 | 3,195,644 | +0.17(+0.90%) |
Jun 21, 2005 | 18.34 | 18.44 | 18.34 | 18.41 | 1,256,050 | +0.02(+0.13%) |
Jun 20, 2005 | 18.39 | 18.40 | 18.22 | 18.38 | 2,277,748 | +0.04(+0.19%) |
Jun 17, 2005 | 18.26 | 18.40 | 18.17 | 18.35 | 1,553,323 | +0.08(+0.46%) |
Jun 16, 2005 | 18.40 | 18.40 | 18.16 | 18.27 | 1,950,024 | -0.03(-0.16%) |
Jun 15, 2005 | 18.37 | 18.43 | 18.19 | 18.30 | 872,977 | -0.09(-0.49%) |
Jun 14, 2005 | 18.36 | 18.46 | 18.32 | 18.38 | 1,993,261 | +0.05(+0.26%) |
Jun 13, 2005 | 18.31 | 18.37 | 18.18 | 18.34 | 804,505 | +0.08(+0.42%) |
Jun 10, 2005 | 18.18 | 18.32 | 18.17 | 18.26 | 2,080,407 | +0.07(+0.36%) |
Jun 09, 2005 | 18.16 | 18.19 | 18.04 | 18.19 | 1,673,107 | +0.02(+0.10%) |
Jun 08, 2005 | 18.19 | 18.30 | 18.14 | 18.18 | 1,728,962 | +0.04(+0.20%) |
Jun 07, 2005 | 18.10 | 18.34 | 18.10 | 18.14 | 5,224,235 | +0.04(+0.23%) |
Jun 06, 2005 | 18.13 | 18.13 | 18.01 | 18.10 | 1,563,249 | -0.02(-0.10%) |
Jun 03, 2005 | 18.08 | 18.15 | 17.96 | 18.12 | 1,958,099 | +0.06(+0.33%) |
Jun 02, 2005 | 18.13 | 18.13 | 18.04 | 18.06 | 2,335,958 | -0.02(-0.13%) |
Jun 01, 2005 | 17.92 | 18.16 | 17.86 | 18.08 | 3,583,933 | +0.23(+1.30%) |
May 31, 2005 | 17.90 | 17.97 | 17.80 | 17.85 | 2,596,724 | -0.01(-0.03%) |
May 27, 2005 | 17.78 | 17.87 | 17.74 | 17.86 | 2,397,532 | +0.07(+0.40%) |
May 26, 2005 | 17.67 | 17.83 | 17.67 | 17.78 | 1,480,982 | +0.05(+0.27%) |
May 25, 2005 | 17.73 | 17.76 | 17.64 | 17.74 | 670,925 | +0.05(+0.27%) |
May 24, 2005 | 17.72 | 17.74 | 17.62 | 17.69 | 760,763 | +0.00(+0.00%) |
May 23, 2005 | 17.67 | 17.75 | 17.62 | 17.69 | 1,058,541 | -0.07(-0.37%) |
May 20, 2005 | 17.54 | 17.78 | 17.54 | 17.75 | 1,461,130 | -0.01(-0.03%) |
May 19, 2005 | 17.73 | 17.78 | 17.65 | 17.76 | 823,010 | +0.10(+0.57%) |
May 18, 2005 | 17.77 | 17.81 | 17.64 | 17.66 | 2,132,224 | +0.01(+0.03%) |
May 17, 2005 | 17.53 | 17.68 | 17.39 | 17.65 | 1,290,707 | +0.20(+1.16%) |
May 16, 2005 | 17.34 | 17.45 | 17.25 | 17.45 | 5,039,848 | +0.11(+0.65%) |
May 13, 2005 | 17.57 | 17.80 | 17.06 | 17.34 | 3,451,363 | -0.29(-1.62%) |
May 12, 2005 | 17.88 | 17.88 | 17.62 | 17.62 | 1,314,765 | -0.20(-1.13%) |
May 11, 2005 | 17.83 | 17.86 | 17.66 | 17.83 | 1,152,921 | +0.08(+0.47%) |
May 10, 2005 | 17.89 | 17.89 | 17.72 | 17.74 | 1,410,154 | -0.13(-0.73%) |
May 09, 2005 | 17.73 | 17.88 | 17.61 | 17.87 | 5,279,416 | +0.15(+0.84%) |
May 06, 2005 | 17.71 | 17.83 | 17.71 | 17.73 | 2,522,868 | -0.04(-0.23%) |
May 05, 2005 | 17.95 | 17.95 | 17.60 | 17.77 | 1,763,282 | -0.07(-0.40%) |
May 04, 2005 | 17.94 | 17.94 | 17.71 | 17.84 | 2,516,307 | +0.02(+0.10%) |
May 03, 2005 | 18.01 | 18.01 | 17.77 | 17.82 | 3,861,523 | -0.09(-0.50%) |
May 02, 2005 | 17.96 | 18.01 | 17.86 | 17.91 | 1,843,362 | +0.05(+0.27%) |
Apr 29, 2005 | 17.56 | 17.87 | 17.56 | 17.86 | 1,582,260 | +0.25(+1.42%) |
Apr 28, 2005 | 17.77 | 17.77 | 17.55 | 17.61 | 3,756,711 | -0.08(-0.44%) |
Apr 27, 2005 | 17.65 | 17.77 | 17.43 | 17.69 | 968,535 | +0.13(+0.74%) |
Apr 26, 2005 | 17.82 | 17.82 | 17.56 | 17.56 | 2,099,418 | -0.23(-1.27%) |
Apr 25, 2005 | 17.77 | 17.81 | 17.68 | 17.78 | 1,088,992 | +0.12(+0.67%) |
Apr 22, 2005 | 17.62 | 17.68 | 17.52 | 17.67 | 3,632,217 | +0.11(+0.64%) |
Apr 21, 2005 | 17.30 | 17.61 | 17.30 | 17.55 | 6,474,061 | +0.15(+0.89%) |
Apr 20, 2005 | 17.59 | 17.59 | 17.39 | 17.40 | 1,311,232 | -0.15(-0.88%) |
Apr 19, 2005 | 17.36 | 17.56 | 17.24 | 17.55 | 1,353,964 | +0.24(+1.41%) |
Apr 18, 2005 | 17.23 | 17.39 | 17.12 | 17.31 | 1,664,696 | +0.07(+0.38%) |
Apr 15, 2005 | 17.50 | 17.61 | 17.21 | 17.24 | 1,968,530 | -0.31(-1.76%) |
Apr 14, 2005 | 17.66 | 17.77 | 17.53 | 17.55 | 1,318,970 | -0.17(-0.94%) |
Apr 13, 2005 | 17.89 | 17.89 | 17.69 | 17.72 | 1,140,977 | -0.12(-0.70%) |
Apr 12, 2005 | 17.77 | 17.89 | 17.52 | 17.84 | 1,294,744 | +0.17(+0.94%) |
Apr 11, 2005 | 17.61 | 17.73 | 17.49 | 17.68 | 2,470,547 | +0.17(+0.98%) |
Apr 08, 2005 | 17.71 | 17.71 | 17.47 | 17.51 | 1,782,966 | -0.14(-0.77%) |
Apr 07, 2005 | 17.53 | 17.67 | 17.50 | 17.64 | 1,700,025 | +0.16(+0.92%) |
Apr 06, 2005 | 17.58 | 17.65 | 17.48 | 17.48 | 1,279,603 | -0.05(-0.31%) |
Apr 05, 2005 | 17.42 | 17.55 | 17.40 | 17.53 | 2,058,368 | +0.10(+0.58%) |
Apr 04, 2005 | 17.53 | 17.53 | 17.27 | 17.43 | 2,817,113 | +0.05(+0.27%) |
Apr 01, 2005 | 17.48 | 17.53 | 17.25 | 17.39 | 2,868,088 | +0.06(+0.34%) |
Mar 31, 2005 | 17.23 | 17.35 | 17.06 | 17.33 | 1,294,240 | +0.17(+0.97%) |
Mar 30, 2005 | 16.99 | 17.16 | 16.89 | 17.16 | 1,975,596 | +0.27(+1.62%) |
Mar 29, 2005 | 17.18 | 17.18 | 16.86 | 16.89 | 2,196,658 | -0.21(-1.25%) |
Mar 28, 2005 | 17.18 | 17.22 | 17.08 | 17.10 | 1,376,171 | +0.03(+0.17%) |
Mar 24, 2005 | 16.97 | 17.14 | 16.94 | 17.07 | 4,001,831 | +0.18(+1.06%) |
Mar 23, 2005 | 16.99 | 16.99 | 16.72 | 16.89 | 11,058,663 | -0.08(-0.49%) |
Mar 22, 2005 | 17.34 | 17.40 | 16.96 | 16.98 | 6,245,092 | -0.35(-2.02%) |
Mar 21, 2005 | 17.42 | 17.42 | 17.28 | 17.33 | 1,559,380 | -0.01(-0.03%) |
Mar 18, 2005 | 17.51 | 17.51 | 17.22 | 17.33 | 2,274,383 | -0.18(-1.05%) |
Mar 17, 2005 | 17.45 | 17.57 | 17.43 | 17.52 | 1,402,416 | +0.10(+0.58%) |
Mar 16, 2005 | 17.56 | 17.62 | 17.33 | 17.42 | 6,811,038 | -0.16(-0.91%) |
Mar 15, 2005 | 17.66 | 17.78 | 17.58 | 17.58 | 4,291,871 | -0.08(-0.44%) |
Mar 14, 2005 | 17.40 | 17.67 | 17.36 | 17.65 | 947,673 | +0.27(+1.54%) |
Mar 11, 2005 | 17.48 | 17.56 | 17.34 | 17.39 | 2,954,898 | -0.08(-0.44%) |
Mar 10, 2005 | 17.39 | 17.52 | 17.26 | 17.46 | 4,036,488 | +0.11(+0.65%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.33 | 17.35 | 7,195,962 | -0.32(-1.78%) |
Mar 08, 2005 | 17.81 | 17.81 | 17.62 | 17.67 | 2,964,151 | -0.12(-0.67%) |
Mar 07, 2005 | 17.68 | 17.82 | 17.68 | 17.78 | 1,900,563 | +0.12(+0.71%) |
Mar 04, 2005 | 17.50 | 17.68 | 17.42 | 17.66 | 2,877,173 | +0.27(+1.57%) |
Mar 03, 2005 | 17.39 | 17.43 | 17.24 | 17.39 | 3,890,123 | +0.09(+0.52%) |
Mar 02, 2005 | 17.39 | 17.40 | 17.21 | 17.30 | 4,324,340 | -0.02(-0.10%) |
Mar 01, 2005 | 17.30 | 17.43 | 17.24 | 17.32 | 2,490,062 | +0.05(+0.28%) |
Feb 28, 2005 | 17.43 | 17.46 | 17.20 | 17.27 | 3,313,746 | -0.12(-0.68%) |
Feb 25, 2005 | 17.12 | 17.44 | 17.06 | 17.39 | 5,969,184 | +0.33(+1.95%) |
Feb 24, 2005 | 16.97 | 17.08 | 16.89 | 17.05 | 3,364,048 | +0.13(+0.77%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.88 | 16.92 | 2,922,597 | +0.09(+0.53%) |
Feb 22, 2005 | 17.27 | 17.27 | 16.79 | 16.83 | 7,154,408 | -0.41(-2.38%) |
Feb 18, 2005 | 17.37 | 17.38 | 17.19 | 17.24 | 1,796,593 | -0.18(-1.06%) |
Feb 17, 2005 | 17.58 | 17.58 | 17.38 | 17.43 | 2,076,201 | -0.04(-0.20%) |
Feb 16, 2005 | 17.48 | 17.51 | 17.30 | 17.46 | 1,765,806 | +0.05(+0.27%) |
Feb 15, 2005 | 17.56 | 17.56 | 17.39 | 17.42 | 1,421,763 | -0.03(-0.17%) |
Feb 14, 2005 | 17.40 | 17.48 | 17.26 | 17.45 | 1,712,979 | +0.15(+0.89%) |
Feb 11, 2005 | 17.39 | 17.44 | 17.20 | 17.29 | 4,331,406 | +0.01(+0.07%) |
Feb 10, 2005 | 17.28 | 17.37 | 17.24 | 17.28 | 6,220,193 | +0.02(+0.10%) |
Feb 09, 2005 | 17.35 | 17.38 | 17.26 | 17.26 | 2,827,544 | -0.10(-0.58%) |
Feb 08, 2005 | 17.37 | 17.39 | 17.29 | 17.36 | 2,450,190 | +0.10(+0.59%) |
Feb 07, 2005 | 17.42 | 17.45 | 17.24 | 17.26 | 1,466,009 | -0.04(-0.21%) |
Feb 04, 2005 | 17.24 | 17.34 | 17.18 | 17.30 | 1,241,582 | +0.16(+0.94%) |
Feb 03, 2005 | 17.16 | 17.16 | 16.96 | 17.14 | 2,948,169 | +0.05(+0.31%) |
Feb 02, 2005 | 17.16 | 17.16 | 17.02 | 17.08 | 2,862,368 | +0.07(+0.38%) |
Feb 01, 2005 | 16.94 | 17.06 | 16.87 | 17.02 | 3,180,671 | +0.11(+0.67%) |
Jan 31, 2005 | 16.79 | 16.90 | 16.74 | 16.90 | 1,613,720 | +0.19(+1.14%) |
Jan 28, 2005 | 16.59 | 16.71 | 16.55 | 16.71 | 622,473 | +0.02(+0.11%) |
Jan 27, 2005 | 16.67 | 16.72 | 16.51 | 16.70 | 1,983,503 | +0.08(+0.50%) |
Jan 26, 2005 | 16.41 | 16.63 | 16.38 | 16.61 | 2,351,267 | +0.24(+1.45%) |
Jan 25, 2005 | 16.48 | 16.57 | 16.35 | 16.38 | 1,855,139 | -0.10(-0.58%) |
Jan 24, 2005 | 16.39 | 16.55 | 16.33 | 16.47 | 1,491,244 | +0.14(+0.87%) |
Jan 21, 2005 | 16.33 | 16.45 | 16.32 | 16.33 | 5,508,722 | -0.07(-0.40%) |
Jan 20, 2005 | 16.33 | 16.50 | 16.33 | 16.39 | 1,359,347 | -0.05(-0.33%) |
Jan 19, 2005 | 16.58 | 16.58 | 16.45 | 16.45 | 1,890,300 | -0.07(-0.43%) |
Jan 18, 2005 | 16.35 | 16.53 | 16.26 | 16.52 | 999,658 | +0.14(+0.87%) |
Jan 14, 2005 | 16.36 | 16.42 | 16.22 | 16.38 | 1,344,374 | +0.14(+0.84%) |
Jan 13, 2005 | 16.22 | 16.37 | 16.17 | 16.24 | 1,472,402 | +0.08(+0.48%) |
Jan 12, 2005 | 16.10 | 16.19 | 16.01 | 16.16 | 331,761 | +0.05(+0.29%) |
Jan 11, 2005 | 16.11 | 16.17 | 16.01 | 16.11 | 609,519 | -0.05(-0.29%) |
Jan 10, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 3,474,411 | +0.08(+0.52%) |
Jan 07, 2005 | 16.20 | 16.25 | 16.05 | 16.08 | 618,772 | +0.00(+0.00%) |
Jan 06, 2005 | 15.99 | 16.13 | 15.99 | 16.08 | 1,299,119 | +0.08(+0.52%) |
Jan 05, 2005 | 16.29 | 16.29 | 16.00 | 16.00 | 2,408,972 | -0.26(-1.57%) |
Jan 04, 2005 | 16.35 | 16.44 | 16.23 | 16.25 | 2,166,544 | -0.11(-0.69%) |