Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.45 | 14.45 | 14.36 | 14.40 | 101,200 | -0.05(-0.35%) |
Oct 28, 2005 | 14.49 | 14.49 | 14.42 | 14.45 | 51,100 | +0.04(+0.28%) |
Oct 27, 2005 | 14.44 | 14.47 | 14.38 | 14.41 | 57,300 | -0.07(-0.48%) |
Oct 26, 2005 | 14.48 | 14.50 | 14.42 | 14.48 | 114,600 | -0.08(-0.55%) |
Oct 25, 2005 | 14.50 | 14.62 | 14.49 | 14.56 | 110,600 | +0.03(+0.21%) |
Oct 24, 2005 | 14.50 | 14.53 | 14.48 | 14.53 | 116,000 | +0.02(+0.14%) |
Oct 21, 2005 | 14.46 | 14.51 | 14.40 | 14.51 | 75,100 | +0.10(+0.69%) |
Oct 20, 2005 | 14.42 | 14.46 | 14.36 | 14.41 | 81,000 | -0.11(-0.76%) |
Oct 19, 2005 | 14.40 | 14.52 | 14.37 | 14.52 | 96,400 | +0.05(+0.35%) |
Oct 18, 2005 | 14.62 | 14.62 | 14.40 | 14.47 | 118,800 | -0.10(-0.69%) |
Oct 17, 2005 | 14.80 | 14.80 | 14.54 | 14.57 | 130,700 | -0.15(-1.02%) |
Oct 14, 2005 | 14.69 | 14.74 | 14.57 | 14.72 | 112,400 | +0.04(+0.27%) |
Oct 13, 2005 | 14.89 | 14.89 | 14.67 | 14.68 | 87,800 | -0.21(-1.41%) |
Oct 12, 2005 | 15.01 | 15.01 | 14.87 | 14.89 | 70,600 | -0.14(-0.93%) |
Oct 11, 2005 | 15.03 | 15.04 | 14.98 | 15.03 | 76,000 | +0.04(+0.27%) |
Oct 10, 2005 | 15.03 | 15.04 | 14.96 | 14.99 | 37,100 | -0.05(-0.33%) |
Oct 07, 2005 | 15.10 | 15.10 | 14.93 | 15.04 | 123,300 | -0.08(-0.53%) |
Oct 06, 2005 | 15.11 | 15.14 | 15.10 | 15.12 | 50,700 | +0.00(+0.00%) |
Oct 05, 2005 | 15.14 | 15.14 | 15.10 | 15.12 | 42,300 | -0.01(-0.07%) |
Oct 04, 2005 | 15.14 | 15.14 | 15.10 | 15.13 | 70,400 | +0.02(+0.13%) |
Oct 03, 2005 | 15.09 | 15.15 | 15.08 | 15.11 | 107,100 | +0.06(+0.40%) |
Sep 30, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 102,600 | +0.02(+0.13%) |
Sep 29, 2005 | 15.08 | 15.10 | 15.00 | 15.03 | 116,100 | +0.06(+0.40%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.96 | 14.97 | 115,100 | -0.06(-0.40%) |
Sep 27, 2005 | 15.12 | 15.17 | 15.01 | 15.03 | 163,700 | -0.13(-0.86%) |
Sep 26, 2005 | 15.19 | 15.19 | 15.08 | 15.16 | 97,900 | +0.02(+0.13%) |
Sep 23, 2005 | 15.14 | 15.18 | 14.90 | 15.14 | 257,100 | +0.17(+1.14%) |
Sep 22, 2005 | 15.07 | 15.07 | 14.87 | 14.97 | 161,900 | -0.06(-0.40%) |
Sep 21, 2005 | 15.08 | 15.11 | 15.01 | 15.03 | 117,100 | -0.09(-0.60%) |
Sep 20, 2005 | 15.15 | 15.15 | 15.09 | 15.12 | 94,100 | +0.01(+0.07%) |
Sep 19, 2005 | 15.11 | 15.18 | 15.10 | 15.11 | 89,500 | -0.01(-0.07%) |
Sep 16, 2005 | 15.14 | 15.14 | 15.10 | 15.12 | 39,800 | +0.00(+0.00%) |
Sep 15, 2005 | 15.05 | 15.16 | 15.05 | 15.12 | 105,200 | +0.01(+0.07%) |
Sep 14, 2005 | 15.12 | 15.14 | 15.10 | 15.11 | 56,500 | -0.01(-0.07%) |
Sep 13, 2005 | 15.06 | 15.18 | 15.06 | 15.12 | 159,700 | +0.07(+0.47%) |
Sep 12, 2005 | 15.07 | 15.09 | 15.04 | 15.05 | 75,400 | -0.03(-0.20%) |
Sep 09, 2005 | 15.06 | 15.08 | 15.03 | 15.08 | 97,300 | +0.01(+0.07%) |
Sep 08, 2005 | 15.07 | 15.07 | 15.03 | 15.07 | 76,300 | -0.01(-0.07%) |
Sep 07, 2005 | 15.02 | 15.09 | 15.02 | 15.08 | 92,100 | +0.01(+0.07%) |
Sep 06, 2005 | 15.04 | 15.08 | 15.02 | 15.07 | 146,900 | -0.01(-0.07%) |
Sep 02, 2005 | 14.92 | 15.09 | 14.92 | 15.08 | 168,800 | +0.23(+1.55%) |
Sep 01, 2005 | 14.94 | 15.05 | 14.85 | 14.85 | 208,400 | -0.13(-0.87%) |
Aug 31, 2005 | 14.95 | 14.98 | 14.90 | 14.98 | 146,500 | +0.04(+0.27%) |
Aug 30, 2005 | 14.96 | 14.96 | 14.86 | 14.94 | 147,100 | -0.01(-0.07%) |
Aug 29, 2005 | 14.94 | 14.98 | 14.92 | 14.95 | 76,800 | +0.00(+0.00%) |
Aug 26, 2005 | 14.94 | 14.96 | 14.90 | 14.95 | 69,000 | +0.01(+0.07%) |
Aug 25, 2005 | 14.92 | 14.96 | 14.90 | 14.94 | 106,200 | -0.01(-0.07%) |
Aug 24, 2005 | 14.95 | 14.97 | 14.91 | 14.95 | 113,900 | +0.01(+0.07%) |
Aug 23, 2005 | 14.94 | 14.94 | 14.85 | 14.94 | 106,400 | +0.02(+0.13%) |
Aug 22, 2005 | 14.92 | 14.97 | 14.89 | 14.92 | 96,700 | -0.12(-0.80%) |
Aug 19, 2005 | 14.99 | 15.04 | 14.97 | 15.04 | 69,300 | +0.09(+0.60%) |
Aug 18, 2005 | 14.96 | 15.02 | 14.94 | 14.95 | 80,600 | -0.03(-0.20%) |
Aug 17, 2005 | 15.02 | 15.03 | 14.92 | 14.98 | 88,100 | +0.03(+0.20%) |
Aug 16, 2005 | 15.02 | 15.04 | 14.92 | 14.95 | 93,000 | -0.07(-0.47%) |
Aug 15, 2005 | 14.99 | 15.02 | 14.97 | 15.02 | 90,700 | +0.00(+0.00%) |
Aug 12, 2005 | 14.96 | 15.02 | 14.96 | 15.02 | 53,800 | +0.02(+0.13%) |
Aug 11, 2005 | 14.96 | 15.02 | 14.95 | 15.00 | 78,000 | +0.01(+0.07%) |
Aug 10, 2005 | 14.86 | 14.99 | 14.86 | 14.99 | 73,500 | +0.10(+0.67%) |
Aug 09, 2005 | 14.94 | 14.96 | 14.83 | 14.89 | 98,300 | -0.04(-0.27%) |
Aug 08, 2005 | 14.94 | 14.96 | 14.90 | 14.93 | 94,700 | -0.07(-0.47%) |
Aug 05, 2005 | 15.01 | 15.02 | 14.91 | 15.00 | 84,400 | -0.01(-0.07%) |
Aug 04, 2005 | 15.05 | 15.05 | 14.97 | 15.01 | 83,300 | -0.04(-0.27%) |
Aug 03, 2005 | 15.07 | 15.07 | 14.98 | 15.05 | 138,900 | +0.05(+0.33%) |
Aug 02, 2005 | 15.08 | 15.08 | 14.95 | 15.00 | 121,900 | -0.02(-0.13%) |
Aug 01, 2005 | 15.00 | 15.09 | 14.96 | 15.02 | 108,600 | -0.03(-0.20%) |
Jul 29, 2005 | 15.09 | 15.09 | 14.94 | 15.05 | 100,100 | -0.01(-0.07%) |
Jul 28, 2005 | 15.05 | 15.09 | 15.03 | 15.06 | 100,400 | +0.04(+0.27%) |
Jul 27, 2005 | 15.04 | 15.07 | 14.96 | 15.02 | 78,800 | -0.07(-0.46%) |
Jul 26, 2005 | 15.02 | 15.09 | 14.97 | 15.09 | 123,800 | +0.05(+0.33%) |
Jul 25, 2005 | 15.07 | 15.08 | 15.00 | 15.04 | 129,100 | +0.01(+0.07%) |
Jul 22, 2005 | 14.98 | 15.06 | 14.94 | 15.03 | 184,600 | +0.08(+0.54%) |
Jul 21, 2005 | 14.94 | 14.99 | 14.85 | 14.95 | 177,500 | +0.02(+0.13%) |
Jul 20, 2005 | 14.87 | 14.93 | 14.81 | 14.93 | 147,400 | -0.05(-0.33%) |
Jul 19, 2005 | 14.97 | 14.98 | 14.86 | 14.98 | 100,700 | +0.07(+0.47%) |
Jul 18, 2005 | 14.97 | 14.97 | 14.78 | 14.91 | 110,700 | -0.04(-0.27%) |
Jul 15, 2005 | 14.88 | 14.96 | 14.86 | 14.95 | 176,800 | +0.05(+0.34%) |
Jul 14, 2005 | 14.86 | 14.90 | 14.80 | 14.90 | 190,500 | +0.05(+0.34%) |
Jul 13, 2005 | 14.89 | 14.90 | 14.80 | 14.85 | 132,800 | +0.00(+0.00%) |
Jul 12, 2005 | 14.92 | 14.96 | 14.80 | 14.85 | 137,100 | +0.00(+0.00%) |
Jul 11, 2005 | 14.77 | 14.85 | 14.69 | 14.85 | 98,000 | +0.09(+0.61%) |
Jul 08, 2005 | 14.73 | 14.76 | 14.65 | 14.76 | 136,600 | +0.03(+0.20%) |
Jul 07, 2005 | 14.71 | 14.75 | 14.61 | 14.73 | 162,100 | +0.02(+0.14%) |
Jul 06, 2005 | 14.76 | 14.79 | 14.66 | 14.71 | 229,900 | -0.11(-0.74%) |
Jul 05, 2005 | 14.67 | 14.93 | 14.63 | 14.82 | 216,100 | +0.11(+0.75%) |
Jul 01, 2005 | 14.96 | 14.99 | 14.60 | 14.71 | 276,800 | -0.27(-1.80%) |
Jun 30, 2005 | 15.00 | 15.07 | 14.96 | 14.98 | 153,100 | -0.02(-0.13%) |
Jun 29, 2005 | 14.98 | 15.00 | 14.92 | 15.00 | 129,300 | +0.04(+0.27%) |
Jun 28, 2005 | 14.97 | 14.98 | 14.90 | 14.96 | 124,200 | +0.00(+0.00%) |
Jun 27, 2005 | 14.93 | 14.97 | 14.87 | 14.96 | 173,200 | +0.01(+0.07%) |
Jun 24, 2005 | 14.90 | 14.95 | 14.85 | 14.95 | 118,100 | +0.05(+0.34%) |
Jun 23, 2005 | 14.90 | 14.90 | 14.82 | 14.90 | 139,100 | +0.00(+0.00%) |
Jun 22, 2005 | 14.77 | 14.90 | 14.77 | 14.90 | 165,900 | +0.11(+0.74%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.76 | 14.79 | 171,500 | -0.15(-1.00%) |
Jun 20, 2005 | 14.95 | 14.99 | 14.87 | 14.94 | 209,000 | -0.01(-0.07%) |
Jun 17, 2005 | 14.96 | 14.99 | 14.90 | 14.95 | 120,400 | -0.01(-0.07%) |
Jun 16, 2005 | 14.85 | 14.96 | 14.83 | 14.96 | 149,700 | +0.13(+0.88%) |
Jun 15, 2005 | 14.82 | 14.88 | 14.78 | 14.83 | 103,100 | +0.02(+0.14%) |
Jun 14, 2005 | 14.89 | 14.89 | 14.79 | 14.81 | 87,200 | -0.01(-0.07%) |
Jun 13, 2005 | 14.77 | 14.82 | 14.72 | 14.82 | 124,100 | +0.06(+0.41%) |
Jun 10, 2005 | 14.83 | 14.84 | 14.75 | 14.76 | 151,600 | -0.05(-0.34%) |
Jun 09, 2005 | 14.73 | 14.89 | 14.73 | 14.81 | 111,300 | -0.03(-0.20%) |
Jun 08, 2005 | 14.76 | 14.85 | 14.76 | 14.84 | 117,200 | +0.04(+0.27%) |
Jun 07, 2005 | 14.82 | 14.90 | 14.73 | 14.80 | 124,000 | +0.00(+0.00%) |
Jun 06, 2005 | 14.77 | 14.80 | 14.74 | 14.80 | 103,700 | +0.00(+0.00%) |
Jun 03, 2005 | 14.74 | 14.80 | 14.70 | 14.80 | 195,600 | +0.07(+0.48%) |
Jun 02, 2005 | 14.74 | 14.74 | 14.67 | 14.73 | 117,300 | +0.03(+0.20%) |
Jun 01, 2005 | 14.58 | 14.74 | 14.58 | 14.70 | 163,000 | +0.07(+0.48%) |
May 31, 2005 | 14.64 | 14.65 | 14.55 | 14.63 | 102,900 | +0.05(+0.34%) |
May 27, 2005 | 14.51 | 14.58 | 14.48 | 14.58 | 55,100 | +0.11(+0.76%) |
May 26, 2005 | 14.41 | 14.51 | 14.41 | 14.47 | 112,300 | -0.01(-0.07%) |
May 25, 2005 | 14.50 | 14.55 | 14.43 | 14.48 | 95,900 | -0.01(-0.07%) |
May 24, 2005 | 14.52 | 14.59 | 14.45 | 14.49 | 122,100 | +0.01(+0.07%) |
May 23, 2005 | 14.46 | 14.52 | 14.43 | 14.48 | 94,900 | +0.02(+0.14%) |
May 20, 2005 | 14.50 | 14.50 | 14.39 | 14.46 | 81,000 | -0.08(-0.55%) |
May 19, 2005 | 14.50 | 14.58 | 14.47 | 14.54 | 125,200 | -0.04(-0.27%) |
May 18, 2005 | 14.56 | 14.62 | 14.53 | 14.58 | 155,100 | +0.00(+0.00%) |
May 17, 2005 | 14.50 | 14.59 | 14.50 | 14.58 | 88,100 | +0.04(+0.28%) |
May 16, 2005 | 14.49 | 14.58 | 14.46 | 14.54 | 132,600 | +0.06(+0.41%) |
May 13, 2005 | 14.40 | 14.49 | 14.38 | 14.48 | 92,300 | +0.08(+0.56%) |
May 12, 2005 | 14.41 | 14.50 | 14.35 | 14.40 | 107,400 | +0.00(+0.00%) |
May 11, 2005 | 14.39 | 14.46 | 14.31 | 14.40 | 101,500 | +0.01(+0.07%) |
May 10, 2005 | 14.27 | 14.39 | 14.27 | 14.39 | 109,100 | +0.05(+0.35%) |
May 09, 2005 | 14.26 | 14.35 | 14.25 | 14.34 | 141,400 | +0.01(+0.07%) |
May 06, 2005 | 14.38 | 14.38 | 14.29 | 14.33 | 84,600 | -0.13(-0.90%) |
May 05, 2005 | 14.50 | 14.53 | 14.44 | 14.46 | 125,000 | -0.04(-0.28%) |
May 04, 2005 | 14.37 | 14.51 | 14.35 | 14.50 | 119,900 | +0.12(+0.83%) |
May 03, 2005 | 14.25 | 14.38 | 14.21 | 14.38 | 70,300 | +0.12(+0.84%) |
May 02, 2005 | 14.19 | 14.27 | 14.17 | 14.26 | 127,000 | +0.05(+0.35%) |
Apr 29, 2005 | 14.22 | 14.22 | 14.16 | 14.21 | 56,400 | +0.04(+0.28%) |
Apr 28, 2005 | 14.12 | 14.20 | 14.10 | 14.17 | 68,200 | +0.06(+0.43%) |
Apr 27, 2005 | 14.10 | 14.14 | 14.03 | 14.11 | 76,000 | +0.03(+0.21%) |
Apr 26, 2005 | 14.06 | 14.14 | 14.03 | 14.08 | 105,500 | -0.01(-0.07%) |
Apr 25, 2005 | 14.02 | 14.12 | 14.02 | 14.09 | 49,300 | +0.05(+0.36%) |
Apr 22, 2005 | 13.99 | 14.07 | 13.98 | 14.04 | 69,000 | +0.07(+0.50%) |
Apr 21, 2005 | 13.99 | 14.02 | 13.91 | 13.97 | 106,100 | -0.04(-0.29%) |
Apr 20, 2005 | 14.00 | 14.01 | 13.92 | 14.01 | 84,600 | -0.09(-0.64%) |
Apr 19, 2005 | 14.00 | 14.14 | 14.00 | 14.10 | 78,500 | +0.10(+0.71%) |
Apr 18, 2005 | 13.95 | 14.05 | 13.95 | 14.00 | 62,300 | +0.07(+0.50%) |
Apr 15, 2005 | 14.00 | 14.00 | 13.91 | 13.93 | 69,700 | -0.06(-0.43%) |
Apr 14, 2005 | 14.02 | 14.10 | 13.94 | 13.99 | 144,500 | +0.02(+0.14%) |
Apr 13, 2005 | 13.93 | 14.01 | 13.92 | 13.97 | 99,800 | +0.02(+0.14%) |
Apr 12, 2005 | 13.92 | 14.00 | 13.88 | 13.95 | 158,600 | +0.07(+0.50%) |
Apr 11, 2005 | 13.90 | 13.97 | 13.87 | 13.88 | 90,000 | -0.02(-0.14%) |
Apr 08, 2005 | 13.86 | 13.90 | 13.82 | 13.90 | 61,600 | -0.05(-0.36%) |
Apr 07, 2005 | 13.92 | 14.00 | 13.90 | 13.95 | 62,900 | -0.03(-0.21%) |
Apr 06, 2005 | 13.96 | 14.02 | 13.91 | 13.98 | 79,100 | +0.03(+0.22%) |
Apr 05, 2005 | 13.96 | 13.99 | 13.91 | 13.95 | 58,900 | -0.04(-0.29%) |
Apr 04, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 59,100 | +0.00(+0.00%) |
Apr 01, 2005 | 13.87 | 14.02 | 13.87 | 13.99 | 93,400 | +0.14(+1.01%) |
Mar 31, 2005 | 13.95 | 13.95 | 13.77 | 13.85 | 96,200 | +0.10(+0.73%) |
Mar 30, 2005 | 13.69 | 13.79 | 13.54 | 13.75 | 130,700 | +0.21(+1.55%) |
Mar 29, 2005 | 13.40 | 13.54 | 13.40 | 13.54 | 109,900 | +0.10(+0.74%) |
Mar 28, 2005 | 13.50 | 13.75 | 13.42 | 13.44 | 159,100 | -0.11(-0.81%) |
Mar 24, 2005 | 13.35 | 13.55 | 13.35 | 13.55 | 156,300 | +0.08(+0.59%) |
Mar 23, 2005 | 13.84 | 13.85 | 13.25 | 13.47 | 282,800 | -0.36(-2.60%) |
Mar 22, 2005 | 14.02 | 14.06 | 13.82 | 13.83 | 100,100 | -0.24(-1.71%) |
Mar 21, 2005 | 14.15 | 14.21 | 14.03 | 14.07 | 116,100 | -0.11(-0.78%) |
Mar 18, 2005 | 14.08 | 14.18 | 14.08 | 14.18 | 80,400 | +0.02(+0.14%) |
Mar 17, 2005 | 14.19 | 14.24 | 14.02 | 14.16 | 80,000 | +0.10(+0.71%) |
Mar 16, 2005 | 14.13 | 14.17 | 14.05 | 14.06 | 107,200 | -0.08(-0.57%) |
Mar 15, 2005 | 14.20 | 14.21 | 14.10 | 14.14 | 73,200 | -0.06(-0.42%) |
Mar 14, 2005 | 14.21 | 14.27 | 14.14 | 14.20 | 116,500 | -0.04(-0.28%) |
Mar 11, 2005 | 14.32 | 14.35 | 14.21 | 14.24 | 82,800 | -0.12(-0.84%) |
Mar 10, 2005 | 14.36 | 14.43 | 14.29 | 14.36 | 77,300 | -0.10(-0.69%) |
Mar 09, 2005 | 14.54 | 14.56 | 14.35 | 14.46 | 112,900 | -0.10(-0.69%) |
Mar 08, 2005 | 14.61 | 14.62 | 14.52 | 14.56 | 117,900 | +0.00(+0.00%) |
Mar 07, 2005 | 14.56 | 14.63 | 14.55 | 14.56 | 88,500 | +0.00(+0.00%) |
Mar 04, 2005 | 14.55 | 14.60 | 14.40 | 14.56 | 78,300 | -0.02(-0.14%) |
Mar 03, 2005 | 14.52 | 14.58 | 14.48 | 14.58 | 87,700 | +0.08(+0.55%) |
Mar 02, 2005 | 14.54 | 14.65 | 14.42 | 14.50 | 101,000 | +0.01(+0.07%) |
Mar 01, 2005 | 14.44 | 14.52 | 14.40 | 14.49 | 126,200 | +0.05(+0.35%) |
Feb 28, 2005 | 14.45 | 14.47 | 14.40 | 14.44 | 96,300 | +0.04(+0.28%) |
Feb 25, 2005 | 14.40 | 14.42 | 14.36 | 14.40 | 84,200 | +0.04(+0.28%) |
Feb 24, 2005 | 14.34 | 14.40 | 14.34 | 14.36 | 88,100 | +0.03(+0.21%) |
Feb 23, 2005 | 14.26 | 14.34 | 14.21 | 14.33 | 112,100 | +0.07(+0.49%) |
Feb 22, 2005 | 14.36 | 14.37 | 14.21 | 14.26 | 167,300 | -0.16(-1.11%) |
Feb 18, 2005 | 14.51 | 14.51 | 14.28 | 14.42 | 138,000 | -0.12(-0.83%) |
Feb 17, 2005 | 14.60 | 14.62 | 14.44 | 14.54 | 123,400 | -0.08(-0.55%) |
Feb 16, 2005 | 14.61 | 14.68 | 14.61 | 14.62 | 112,300 | -0.03(-0.20%) |
Feb 15, 2005 | 14.68 | 14.73 | 14.61 | 14.65 | 84,300 | -0.06(-0.41%) |
Feb 14, 2005 | 14.67 | 14.74 | 14.64 | 14.71 | 152,200 | +0.05(+0.34%) |
Feb 11, 2005 | 14.52 | 14.69 | 14.52 | 14.66 | 121,000 | +0.08(+0.55%) |
Feb 10, 2005 | 14.53 | 14.60 | 14.52 | 14.58 | 109,100 | +0.02(+0.14%) |
Feb 09, 2005 | 14.48 | 14.58 | 14.47 | 14.56 | 107,900 | +0.02(+0.14%) |
Feb 08, 2005 | 14.59 | 14.60 | 14.51 | 14.54 | 173,700 | -0.03(-0.21%) |
Feb 07, 2005 | 14.49 | 14.59 | 14.46 | 14.57 | 144,700 | +0.09(+0.62%) |
Feb 04, 2005 | 14.41 | 14.50 | 14.41 | 14.48 | 120,800 | +0.08(+0.56%) |
Feb 03, 2005 | 14.38 | 14.42 | 14.35 | 14.40 | 94,500 | +0.01(+0.07%) |
Feb 02, 2005 | 14.48 | 14.48 | 14.30 | 14.39 | 96,200 | +0.01(+0.07%) |
Feb 01, 2005 | 14.28 | 14.45 | 14.25 | 14.38 | 170,300 | +0.04(+0.28%) |
Jan 31, 2005 | 14.42 | 14.42 | 14.27 | 14.34 | 123,900 | +0.07(+0.49%) |
Jan 28, 2005 | 14.37 | 14.37 | 14.21 | 14.27 | 58,000 | +0.00(+0.00%) |
Jan 27, 2005 | 14.26 | 14.27 | 14.17 | 14.27 | 113,300 | +0.02(+0.14%) |
Jan 26, 2005 | 14.06 | 14.28 | 14.06 | 14.25 | 115,700 | +0.11(+0.78%) |
Jan 25, 2005 | 14.13 | 14.14 | 14.09 | 14.14 | 126,300 | +0.00(+0.00%) |
Jan 24, 2005 | 14.11 | 14.15 | 14.06 | 14.14 | 102,700 | +0.02(+0.14%) |
Jan 21, 2005 | 14.05 | 14.14 | 14.00 | 14.12 | 116,600 | +0.08(+0.57%) |
Jan 20, 2005 | 14.00 | 14.19 | 14.00 | 14.04 | 142,600 | -0.16(-1.13%) |
Jan 19, 2005 | 14.20 | 14.39 | 14.19 | 14.20 | 110,600 | -0.01(-0.07%) |
Jan 18, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 87,300 | +0.07(+0.50%) |
Jan 14, 2005 | 14.08 | 14.18 | 14.08 | 14.14 | 55,800 | +0.01(+0.07%) |
Jan 13, 2005 | 14.05 | 14.13 | 14.03 | 14.13 | 65,000 | +0.05(+0.36%) |
Jan 12, 2005 | 14.06 | 14.11 | 14.00 | 14.08 | 100,700 | +0.02(+0.14%) |
Jan 11, 2005 | 14.00 | 14.08 | 14.00 | 14.06 | 123,200 | -0.01(-0.07%) |
Jan 10, 2005 | 14.03 | 14.15 | 14.03 | 14.07 | 61,800 | +0.02(+0.14%) |
Jan 07, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 124,600 | +0.15(+1.08%) |
Jan 06, 2005 | 13.84 | 13.95 | 13.81 | 13.90 | 113,100 | +0.04(+0.29%) |
Jan 05, 2005 | 13.80 | 13.87 | 13.74 | 13.86 | 60,500 | +0.07(+0.51%) |
Jan 04, 2005 | 13.78 | 13.84 | 13.72 | 13.79 | 120,000 | +0.07(+0.51%) |
Jan 03, 2005 | 13.57 | 13.73 | 13.57 | 13.72 | 124,000 | +0.17(+1.25%) |
Dec 31, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 172,600 | -0.01(-0.07%) |
Dec 30, 2004 | 13.65 | 13.69 | 13.51 | 13.56 | 224,200 | -0.06(-0.44%) |
Dec 29, 2004 | 13.51 | 13.64 | 13.50 | 13.62 | 167,500 | +0.12(+0.89%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.49 | 13.50 | 194,600 | -0.10(-0.74%) |
Dec 27, 2004 | 13.67 | 13.72 | 13.60 | 13.60 | 109,600 | -0.10(-0.73%) |
Dec 23, 2004 | 13.79 | 13.79 | 13.69 | 13.70 | 128,900 | -0.08(-0.58%) |
Dec 22, 2004 | 13.72 | 13.79 | 13.70 | 13.78 | 170,700 | +0.00(+0.00%) |
Dec 21, 2004 | 13.82 | 13.87 | 13.73 | 13.78 | 180,300 | -0.16(-1.15%) |
Dec 20, 2004 | 13.96 | 13.98 | 13.90 | 13.94 | 130,100 | -0.02(-0.14%) |
Dec 17, 2004 | 13.89 | 13.97 | 13.82 | 13.96 | 99,200 | +0.05(+0.36%) |
Dec 16, 2004 | 13.90 | 14.00 | 13.90 | 13.91 | 135,800 | -0.03(-0.22%) |
Dec 15, 2004 | 13.89 | 13.95 | 13.83 | 13.94 | 164,800 | +0.11(+0.80%) |
Dec 14, 2004 | 13.94 | 13.94 | 13.76 | 13.83 | 143,800 | -0.07(-0.50%) |
Dec 13, 2004 | 13.91 | 13.98 | 13.88 | 13.90 | 155,400 | -0.04(-0.29%) |
Dec 10, 2004 | 13.90 | 13.99 | 13.89 | 13.94 | 73,700 | +0.02(+0.14%) |
Dec 09, 2004 | 13.87 | 13.99 | 13.85 | 13.92 | 90,800 | +0.05(+0.36%) |
Dec 08, 2004 | 13.81 | 13.90 | 13.81 | 13.87 | 114,500 | +0.02(+0.14%) |
Dec 07, 2004 | 13.82 | 13.86 | 13.78 | 13.85 | 124,100 | -0.03(-0.22%) |
Dec 06, 2004 | 13.87 | 13.90 | 13.81 | 13.88 | 132,100 | +0.01(+0.07%) |
Dec 03, 2004 | 13.80 | 13.90 | 13.80 | 13.87 | 128,700 | +0.07(+0.51%) |
Dec 02, 2004 | 13.85 | 13.94 | 13.76 | 13.80 | 68,600 | -0.08(-0.58%) |
Dec 01, 2004 | 13.76 | 14.20 | 13.76 | 13.88 | 147,300 | +0.05(+0.36%) |
Nov 30, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 102,400 | -0.11(-0.79%) |
Nov 29, 2004 | 14.03 | 14.03 | 13.93 | 13.94 | 92,200 | -0.02(-0.14%) |
Nov 26, 2004 | 14.00 | 14.04 | 13.96 | 13.96 | 18,800 | -0.02(-0.14%) |
Nov 24, 2004 | 14.02 | 14.05 | 13.96 | 13.98 | 86,000 | -0.06(-0.43%) |
Nov 23, 2004 | 13.96 | 14.05 | 13.92 | 14.04 | 92,200 | +0.08(+0.57%) |
Nov 22, 2004 | 14.02 | 14.03 | 13.90 | 13.96 | 87,900 | -0.14(-0.99%) |
Nov 19, 2004 | 14.10 | 14.17 | 13.99 | 14.10 | 129,500 | -0.07(-0.49%) |
Nov 18, 2004 | 14.18 | 14.22 | 14.13 | 14.17 | 90,600 | -0.01(-0.07%) |
Nov 17, 2004 | 14.12 | 14.19 | 14.09 | 14.18 | 95,500 | +0.09(+0.64%) |
Nov 16, 2004 | 14.05 | 14.09 | 14.02 | 14.09 | 88,300 | +0.01(+0.07%) |
Nov 15, 2004 | 14.12 | 14.13 | 14.01 | 14.08 | 87,100 | -0.01(-0.07%) |
Nov 12, 2004 | 13.85 | 14.09 | 13.85 | 14.09 | 90,100 | +0.17(+1.22%) |
Nov 11, 2004 | 13.80 | 13.92 | 13.76 | 13.92 | 98,800 | +0.09(+0.65%) |
Nov 10, 2004 | 13.67 | 13.85 | 13.67 | 13.83 | 77,100 | +0.16(+1.17%) |
Nov 09, 2004 | 13.59 | 13.71 | 13.53 | 13.67 | 104,300 | +0.08(+0.59%) |
Nov 08, 2004 | 13.95 | 13.95 | 13.48 | 13.59 | 175,000 | -0.36(-2.58%) |
Nov 05, 2004 | 14.26 | 14.26 | 13.85 | 13.95 | 148,000 | -0.28(-1.97%) |
Nov 04, 2004 | 14.27 | 14.28 | 14.19 | 14.23 | 113,800 | -0.01(-0.07%) |
Nov 03, 2004 | 14.13 | 14.25 | 14.06 | 14.24 | 107,100 | +0.11(+0.78%) |
Nov 02, 2004 | 14.07 | 14.14 | 14.05 | 14.13 | 107,700 | +0.05(+0.36%) |