Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.52 | 13.60 | 13.41 | 13.48 | 1,193,842 | +0.14(+1.01%) |
Nov 29, 2005 | 13.36 | 13.48 | 13.29 | 13.35 | 1,285,241 | +0.00(+0.00%) |
Nov 28, 2005 | 13.11 | 13.50 | 13.06 | 13.35 | 1,899,174 | +0.31(+2.38%) |
Nov 25, 2005 | 12.98 | 13.09 | 12.93 | 13.04 | 301,316 | +0.06(+0.49%) |
Nov 23, 2005 | 13.04 | 13.04 | 12.87 | 12.97 | 447,581 | +0.00(+0.00%) |
Nov 22, 2005 | 12.86 | 12.98 | 12.60 | 12.97 | 1,563,081 | +0.04(+0.31%) |
Nov 21, 2005 | 12.96 | 13.01 | 12.83 | 12.94 | 722,783 | -0.02(-0.18%) |
Nov 18, 2005 | 13.13 | 13.17 | 12.77 | 12.96 | 1,102,568 | -0.06(-0.49%) |
Nov 17, 2005 | 13.04 | 13.09 | 12.89 | 13.02 | 1,206,773 | +0.00(+0.00%) |
Nov 16, 2005 | 13.06 | 13.22 | 12.94 | 13.02 | 916,630 | +0.00(+0.00%) |
Nov 15, 2005 | 13.09 | 13.18 | 12.98 | 13.02 | 1,301,939 | -0.05(-0.37%) |
Nov 14, 2005 | 13.01 | 13.15 | 12.94 | 13.07 | 1,715,748 | +0.06(+0.43%) |
Nov 11, 2005 | 12.61 | 13.07 | 12.50 | 13.01 | 1,557,180 | +0.42(+3.35%) |
Nov 10, 2005 | 12.57 | 12.66 | 12.32 | 12.59 | 1,615,937 | +0.02(+0.19%) |
Nov 09, 2005 | 12.59 | 12.66 | 12.48 | 12.57 | 884,490 | -0.02(-0.19%) |
Nov 08, 2005 | 12.63 | 12.68 | 12.51 | 12.59 | 1,888,126 | -0.14(-1.06%) |
Nov 07, 2005 | 12.64 | 12.76 | 12.54 | 12.73 | 3,021,705 | +0.10(+0.76%) |
Nov 04, 2005 | 12.75 | 12.77 | 12.58 | 12.63 | 793,844 | -0.11(-0.88%) |
Nov 03, 2005 | 13.03 | 13.09 | 12.74 | 12.74 | 1,514,744 | -0.09(-0.68%) |
Nov 02, 2005 | 12.51 | 12.83 | 12.51 | 12.83 | 1,091,394 | +0.22(+1.77%) |
Nov 01, 2005 | 12.78 | 12.94 | 12.51 | 12.61 | 2,386,806 | -0.13(-1.00%) |
Oct 31, 2005 | 11.95 | 12.80 | 11.89 | 12.74 | 3,659,242 | +0.85(+7.17%) |
Oct 28, 2005 | 11.73 | 12.06 | 11.63 | 11.88 | 3,032,000 | +0.14(+1.22%) |
Oct 27, 2005 | 11.91 | 11.99 | 11.74 | 11.74 | 3,413,794 | -0.21(-1.73%) |
Oct 26, 2005 | 12.54 | 12.74 | 11.67 | 11.95 | 10,259,713 | -1.43(-10.66%) |
Oct 25, 2005 | 13.40 | 13.46 | 13.25 | 13.37 | 2,481,846 | -0.03(-0.24%) |
Oct 24, 2005 | 13.43 | 13.52 | 13.33 | 13.41 | 2,414,929 | -0.06(-0.41%) |
Oct 21, 2005 | 13.72 | 13.72 | 13.42 | 13.46 | 1,493,903 | -0.25(-1.80%) |
Oct 20, 2005 | 13.78 | 13.92 | 13.64 | 13.71 | 1,321,274 | -0.09(-0.63%) |
Oct 19, 2005 | 13.47 | 13.80 | 13.13 | 13.80 | 1,879,714 | +0.37(+2.79%) |
Oct 18, 2005 | 13.71 | 13.76 | 13.42 | 13.42 | 1,518,134 | -0.28(-2.04%) |
Oct 17, 2005 | 13.64 | 13.72 | 13.52 | 13.70 | 1,667,663 | +0.00(+0.00%) |
Oct 14, 2005 | 13.84 | 13.92 | 13.61 | 13.70 | 1,190,703 | -0.06(-0.40%) |
Oct 13, 2005 | 13.74 | 13.80 | 13.37 | 13.76 | 1,696,664 | +0.02(+0.17%) |
Oct 12, 2005 | 13.74 | 13.87 | 13.62 | 13.73 | 1,427,614 | +0.01(+0.06%) |
Oct 11, 2005 | 13.95 | 13.95 | 13.68 | 13.72 | 2,614,300 | -0.22(-1.60%) |
Oct 10, 2005 | 14.02 | 14.07 | 13.93 | 13.95 | 1,512,987 | -0.06(-0.45%) |
Oct 07, 2005 | 14.10 | 14.19 | 13.92 | 14.01 | 900,811 | -0.02(-0.17%) |
Oct 06, 2005 | 13.94 | 14.08 | 13.91 | 14.03 | 1,682,352 | +0.10(+0.69%) |
Oct 05, 2005 | 14.14 | 14.14 | 13.92 | 13.94 | 1,777,392 | -0.21(-1.46%) |
Oct 04, 2005 | 14.26 | 14.41 | 14.07 | 14.15 | 1,452,096 | -0.12(-0.84%) |
Oct 03, 2005 | 14.50 | 14.50 | 14.22 | 14.27 | 1,737,970 | -0.23(-1.59%) |
Sep 30, 2005 | 14.46 | 14.54 | 14.27 | 14.50 | 1,327,175 | +0.11(+0.78%) |
Sep 29, 2005 | 14.59 | 14.70 | 14.26 | 14.38 | 1,570,237 | -0.16(-1.10%) |
Sep 28, 2005 | 14.54 | 14.66 | 14.26 | 14.54 | 1,732,195 | -0.48(-3.18%) |
Sep 27, 2005 | 14.97 | 15.11 | 14.83 | 15.02 | 2,644,055 | +0.06(+0.37%) |
Sep 26, 2005 | 15.24 | 15.24 | 14.88 | 14.97 | 1,444,186 | -0.26(-1.73%) |
Sep 23, 2005 | 15.27 | 15.55 | 15.21 | 15.23 | 937,220 | -0.16(-1.04%) |
Sep 22, 2005 | 15.53 | 15.56 | 15.19 | 15.39 | 1,041,175 | -0.18(-1.18%) |
Sep 21, 2005 | 15.48 | 15.79 | 15.42 | 15.57 | 980,660 | +0.03(+0.20%) |
Sep 20, 2005 | 15.80 | 15.80 | 15.47 | 15.54 | 2,063,016 | -0.20(-1.27%) |
Sep 19, 2005 | 15.93 | 15.99 | 15.71 | 15.74 | 515,879 | -0.18(-1.15%) |
Sep 16, 2005 | 15.91 | 16.02 | 15.77 | 15.92 | 1,401,876 | +0.10(+0.65%) |
Sep 15, 2005 | 15.83 | 15.94 | 15.65 | 15.82 | 411,297 | +0.02(+0.10%) |
Sep 14, 2005 | 16.17 | 16.18 | 15.69 | 15.80 | 1,085,996 | -0.40(-2.46%) |
Sep 13, 2005 | 15.93 | 16.36 | 15.84 | 16.20 | 826,989 | -0.09(-0.54%) |
Sep 12, 2005 | 16.09 | 16.36 | 15.91 | 16.29 | 526,174 | +0.12(+0.74%) |
Sep 09, 2005 | 15.77 | 16.18 | 15.77 | 16.17 | 513,870 | +0.33(+2.11%) |
Sep 08, 2005 | 16.17 | 16.19 | 15.71 | 15.83 | 1,006,649 | -0.49(-2.98%) |
Sep 07, 2005 | 16.14 | 16.32 | 16.00 | 16.32 | 533,958 | +0.18(+1.14%) |
Sep 06, 2005 | 16.21 | 16.26 | 16.00 | 16.14 | 1,009,788 | -0.08(-0.49%) |
Sep 02, 2005 | 16.38 | 16.48 | 15.98 | 16.22 | 480,725 | -0.15(-0.92%) |
Sep 01, 2005 | 16.35 | 16.46 | 16.15 | 16.37 | 566,099 | +0.02(+0.10%) |
Aug 31, 2005 | 15.81 | 16.45 | 15.73 | 16.35 | 699,055 | +0.54(+3.43%) |
Aug 30, 2005 | 15.96 | 15.97 | 15.69 | 15.81 | 561,704 | -0.12(-0.75%) |
Aug 29, 2005 | 15.73 | 15.98 | 15.68 | 15.93 | 626,990 | +0.21(+1.32%) |
Aug 26, 2005 | 15.70 | 15.73 | 15.61 | 15.72 | 702,319 | +0.02(+0.15%) |
Aug 25, 2005 | 15.58 | 15.79 | 15.58 | 15.70 | 935,086 | +0.02(+0.15%) |
Aug 24, 2005 | 15.73 | 15.85 | 15.40 | 15.68 | 1,320,018 | -0.06(-0.35%) |
Aug 23, 2005 | 15.93 | 16.02 | 15.72 | 15.73 | 644,315 | -0.17(-1.05%) |
Aug 22, 2005 | 15.93 | 16.09 | 15.75 | 15.90 | 789,826 | -0.02(-0.10%) |
Aug 19, 2005 | 15.83 | 15.95 | 15.70 | 15.91 | 502,194 | +0.07(+0.45%) |
Aug 18, 2005 | 15.97 | 16.00 | 15.74 | 15.84 | 778,401 | -0.20(-1.24%) |
Aug 17, 2005 | 15.77 | 16.16 | 15.61 | 16.04 | 903,824 | +0.14(+0.85%) |
Aug 16, 2005 | 16.10 | 16.11 | 15.60 | 15.91 | 2,210,535 | -0.78(-4.68%) |
Aug 15, 2005 | 16.68 | 16.81 | 16.35 | 16.69 | 526,551 | +0.01(+0.05%) |
Aug 12, 2005 | 16.61 | 16.73 | 16.21 | 16.68 | 591,459 | -0.04(-0.24%) |
Aug 11, 2005 | 16.64 | 16.97 | 16.59 | 16.72 | 1,215,436 | +0.08(+0.48%) |
Aug 10, 2005 | 16.49 | 16.81 | 16.45 | 16.64 | 1,017,195 | +0.29(+1.75%) |
Aug 09, 2005 | 15.63 | 16.62 | 15.63 | 16.35 | 2,034,014 | +0.73(+4.69%) |
Aug 08, 2005 | 15.83 | 15.99 | 15.55 | 15.62 | 1,116,504 | -0.14(-0.86%) |
Aug 05, 2005 | 15.93 | 16.10 | 15.71 | 15.75 | 1,553,288 | -0.22(-1.40%) |
Aug 04, 2005 | 16.25 | 16.25 | 15.75 | 15.98 | 921,904 | -0.37(-2.24%) |
Aug 03, 2005 | 16.46 | 16.54 | 16.31 | 16.34 | 746,763 | -0.21(-1.25%) |
Aug 02, 2005 | 16.49 | 16.58 | 16.41 | 16.55 | 580,913 | +0.01(+0.05%) |
Aug 01, 2005 | 16.26 | 16.60 | 16.26 | 16.54 | 674,447 | +0.06(+0.39%) |
Jul 29, 2005 | 16.37 | 16.48 | 16.18 | 16.48 | 968,859 | +0.06(+0.39%) |
Jul 28, 2005 | 16.39 | 16.55 | 16.19 | 16.42 | 779,029 | -0.02(-0.10%) |
Jul 27, 2005 | 16.26 | 16.63 | 16.26 | 16.43 | 1,393,213 | +0.41(+2.53%) |
Jul 26, 2005 | 15.92 | 16.24 | 15.49 | 16.03 | 1,896,789 | -0.22(-1.37%) |
Jul 25, 2005 | 16.61 | 16.92 | 16.24 | 16.25 | 908,721 | -0.49(-2.95%) |
Jul 22, 2005 | 16.52 | 17.09 | 16.52 | 16.74 | 845,570 | +0.16(+0.96%) |
Jul 21, 2005 | 16.88 | 17.01 | 16.30 | 16.58 | 1,926,544 | -0.38(-2.25%) |
Jul 20, 2005 | 16.61 | 17.05 | 16.57 | 16.97 | 1,377,520 | +0.32(+1.91%) |
Jul 19, 2005 | 16.27 | 16.69 | 16.19 | 16.65 | 945,004 | +0.52(+3.21%) |
Jul 18, 2005 | 16.08 | 16.33 | 16.06 | 16.13 | 533,079 | -0.02(-0.15%) |
Jul 15, 2005 | 15.99 | 16.18 | 15.80 | 16.15 | 818,577 | +0.17(+1.05%) |
Jul 14, 2005 | 16.46 | 16.54 | 15.97 | 15.99 | 1,462,767 | -0.45(-2.76%) |
Jul 13, 2005 | 16.61 | 16.61 | 16.29 | 16.44 | 1,383,546 | -0.30(-1.81%) |
Jul 12, 2005 | 16.54 | 16.89 | 16.54 | 16.74 | 1,157,182 | +0.12(+0.72%) |
Jul 11, 2005 | 16.41 | 16.62 | 16.03 | 16.62 | 1,533,200 | +0.19(+1.16%) |
Jul 08, 2005 | 16.05 | 16.43 | 15.93 | 16.43 | 989,574 | +0.37(+2.33%) |
Jul 07, 2005 | 15.91 | 16.07 | 15.78 | 16.06 | 1,222,844 | +0.16(+1.00%) |
Jul 06, 2005 | 15.88 | 15.93 | 15.77 | 15.90 | 1,120,270 | -0.02(-0.15%) |
Jul 05, 2005 | 15.89 | 15.95 | 15.81 | 15.92 | 1,544,374 | +0.06(+0.35%) |
Jul 01, 2005 | 15.25 | 15.87 | 15.24 | 15.87 | 1,421,085 | +0.64(+4.18%) |
Jun 30, 2005 | 15.56 | 15.64 | 15.23 | 15.23 | 1,104,828 | -0.31(-2.00%) |
Jun 29, 2005 | 15.25 | 15.61 | 15.17 | 15.54 | 585,684 | +0.20(+1.30%) |
Jun 28, 2005 | 15.07 | 15.52 | 15.05 | 15.34 | 907,591 | +0.36(+2.39%) |
Jun 27, 2005 | 14.85 | 15.02 | 14.78 | 14.98 | 1,079,090 | +0.01(+0.05%) |
Jun 24, 2005 | 15.08 | 15.36 | 14.71 | 14.97 | 5,320,125 | -0.18(-1.21%) |
Jun 23, 2005 | 15.57 | 15.58 | 15.09 | 15.16 | 645,696 | -0.32(-2.06%) |
Jun 22, 2005 | 15.55 | 15.63 | 15.37 | 15.48 | 1,222,593 | -0.09(-0.56%) |
Jun 21, 2005 | 15.25 | 15.65 | 15.21 | 15.56 | 2,015,433 | +0.38(+2.52%) |
Jun 20, 2005 | 15.09 | 15.21 | 14.89 | 15.18 | 865,030 | +0.16(+1.06%) |
Jun 17, 2005 | 14.93 | 15.11 | 14.85 | 15.02 | 1,407,651 | +0.09(+0.59%) |
Jun 16, 2005 | 15.01 | 15.01 | 14.74 | 14.93 | 910,479 | +0.01(+0.05%) |
Jun 15, 2005 | 15.06 | 15.09 | 14.82 | 14.93 | 950,026 | -0.09(-0.58%) |
Jun 14, 2005 | 15.01 | 15.10 | 14.85 | 15.01 | 799,117 | -0.01(-0.05%) |
Jun 13, 2005 | 15.21 | 15.25 | 14.93 | 15.02 | 733,580 | -0.18(-1.20%) |
Jun 10, 2005 | 14.78 | 15.27 | 14.76 | 15.21 | 1,059,630 | +0.52(+3.53%) |
Jun 09, 2005 | 14.58 | 14.70 | 14.42 | 14.69 | 702,696 | +0.12(+0.82%) |
Jun 08, 2005 | 14.80 | 14.84 | 14.30 | 14.57 | 1,052,098 | -0.19(-1.29%) |
Jun 07, 2005 | 14.77 | 14.91 | 14.66 | 14.76 | 1,094,407 | +0.10(+0.71%) |
Jun 06, 2005 | 14.47 | 14.68 | 14.38 | 14.66 | 1,373,879 | +0.22(+1.49%) |
Jun 03, 2005 | 14.64 | 14.78 | 14.43 | 14.44 | 766,098 | -0.14(-0.98%) |
Jun 02, 2005 | 14.72 | 14.72 | 14.47 | 14.58 | 1,160,320 | -0.15(-1.03%) |
Jun 01, 2005 | 14.69 | 15.01 | 14.62 | 14.74 | 1,092,775 | +0.11(+0.76%) |
May 31, 2005 | 14.81 | 14.82 | 14.58 | 14.62 | 821,590 | -0.15(-1.02%) |
May 27, 2005 | 15.07 | 15.09 | 14.74 | 14.78 | 1,338,474 | -0.18(-1.17%) |
May 26, 2005 | 14.31 | 14.95 | 14.23 | 14.95 | 3,421,954 | +0.84(+5.99%) |
May 25, 2005 | 14.07 | 14.20 | 13.93 | 14.11 | 971,997 | +0.09(+0.62%) |
May 24, 2005 | 14.22 | 14.26 | 13.95 | 14.02 | 1,143,497 | -0.14(-0.96%) |
May 23, 2005 | 14.30 | 14.31 | 14.09 | 14.15 | 1,348,016 | -0.07(-0.50%) |
May 20, 2005 | 14.34 | 14.35 | 14.15 | 14.23 | 484,492 | -0.05(-0.33%) |
May 19, 2005 | 14.30 | 14.38 | 14.12 | 14.27 | 917,384 | -0.06(-0.44%) |
May 18, 2005 | 14.21 | 14.55 | 14.21 | 14.34 | 1,490,262 | +0.21(+1.47%) |
May 17, 2005 | 14.24 | 14.50 | 14.02 | 14.13 | 1,763,080 | -0.02(-0.11%) |
May 16, 2005 | 14.09 | 14.15 | 13.97 | 14.15 | 985,180 | +0.05(+0.34%) |
May 13, 2005 | 14.23 | 14.31 | 13.93 | 14.10 | 923,410 | -0.07(-0.51%) |
May 12, 2005 | 14.60 | 14.61 | 14.15 | 14.17 | 1,251,218 | -0.42(-2.89%) |
May 11, 2005 | 14.66 | 14.78 | 14.40 | 14.59 | 942,493 | -0.14(-0.97%) |
May 10, 2005 | 14.89 | 14.92 | 14.62 | 14.74 | 1,756,175 | -0.14(-0.96%) |
May 09, 2005 | 14.86 | 15.01 | 14.70 | 14.88 | 980,033 | +0.06(+0.38%) |
May 06, 2005 | 14.62 | 15.93 | 14.62 | 14.82 | 3,610,403 | +0.27(+1.86%) |
May 05, 2005 | 14.66 | 14.74 | 14.46 | 14.55 | 1,739,100 | -0.09(-0.60%) |
May 04, 2005 | 14.14 | 14.85 | 14.08 | 14.64 | 1,805,641 | +0.62(+4.43%) |
May 03, 2005 | 13.90 | 14.27 | 13.69 | 14.02 | 1,475,071 | -0.06(-0.45%) |
May 02, 2005 | 14.02 | 14.18 | 13.80 | 14.08 | 1,391,832 | +0.38(+2.79%) |
Apr 29, 2005 | 13.64 | 13.74 | 13.51 | 13.70 | 1,129,938 | +0.13(+0.94%) |
Apr 28, 2005 | 13.75 | 13.75 | 13.48 | 13.57 | 889,386 | -0.18(-1.28%) |
Apr 27, 2005 | 13.68 | 13.80 | 13.52 | 13.75 | 944,126 | +0.07(+0.52%) |
Apr 26, 2005 | 14.50 | 14.50 | 13.68 | 13.68 | 1,224,225 | -0.59(-4.13%) |
Apr 25, 2005 | 14.08 | 14.46 | 13.99 | 14.27 | 1,346,133 | +0.21(+1.47%) |
Apr 22, 2005 | 13.62 | 14.06 | 13.52 | 14.06 | 2,486,115 | +0.42(+3.10%) |
Apr 21, 2005 | 13.48 | 13.74 | 13.43 | 13.64 | 3,294,397 | +0.32(+2.39%) |
Apr 20, 2005 | 13.66 | 13.88 | 13.30 | 13.32 | 1,766,218 | -0.19(-1.42%) |
Apr 19, 2005 | 13.41 | 13.54 | 13.30 | 13.51 | 946,888 | +0.12(+0.89%) |
Apr 18, 2005 | 13.14 | 13.50 | 13.14 | 13.39 | 1,027,113 | +0.19(+1.45%) |
Apr 15, 2005 | 13.34 | 13.54 | 13.14 | 13.20 | 1,081,978 | -0.36(-2.64%) |
Apr 14, 2005 | 13.78 | 13.92 | 13.56 | 13.56 | 1,141,363 | -0.20(-1.45%) |
Apr 13, 2005 | 13.93 | 14.04 | 13.75 | 13.76 | 1,365,090 | -0.14(-1.03%) |
Apr 12, 2005 | 14.00 | 14.00 | 13.60 | 13.90 | 1,770,864 | -0.10(-0.74%) |
Apr 11, 2005 | 14.18 | 14.24 | 13.98 | 14.00 | 1,238,914 | -0.16(-1.12%) |
Apr 08, 2005 | 14.50 | 14.50 | 14.15 | 14.16 | 649,212 | -0.25(-1.77%) |
Apr 07, 2005 | 14.30 | 14.56 | 14.24 | 14.42 | 720,649 | +0.12(+0.84%) |
Apr 06, 2005 | 14.20 | 14.38 | 14.11 | 14.30 | 1,073,315 | +0.13(+0.90%) |
Apr 05, 2005 | 14.37 | 14.41 | 14.10 | 14.17 | 1,555,171 | -0.18(-1.22%) |
Apr 04, 2005 | 14.33 | 14.55 | 14.27 | 14.35 | 1,492,899 | +0.01(+0.06%) |
Apr 01, 2005 | 14.58 | 14.61 | 14.27 | 14.34 | 1,494,908 | -0.20(-1.37%) |
Mar 31, 2005 | 14.70 | 14.76 | 14.51 | 14.54 | 1,011,922 | -0.20(-1.35%) |
Mar 30, 2005 | 14.65 | 14.75 | 14.56 | 14.74 | 873,316 | +0.27(+1.87%) |
Mar 29, 2005 | 14.81 | 14.94 | 14.42 | 14.46 | 1,216,817 | -0.35(-2.37%) |
Mar 28, 2005 | 15.03 | 15.10 | 14.73 | 14.81 | 933,705 | -0.17(-1.12%) |
Mar 24, 2005 | 14.85 | 15.13 | 14.76 | 14.98 | 720,021 | +0.18(+1.24%) |
Mar 23, 2005 | 14.97 | 15.07 | 14.79 | 14.80 | 944,377 | -0.21(-1.38%) |
Mar 22, 2005 | 14.97 | 15.28 | 14.93 | 15.01 | 1,103,824 | -0.02(-0.11%) |
Mar 21, 2005 | 14.85 | 15.02 | 14.77 | 15.02 | 1,000,497 | +0.13(+0.86%) |
Mar 18, 2005 | 15.28 | 15.35 | 14.58 | 14.89 | 2,205,011 | -0.48(-3.11%) |
Mar 17, 2005 | 15.31 | 15.41 | 15.19 | 15.37 | 958,438 | +0.16(+1.05%) |
Mar 16, 2005 | 15.53 | 15.62 | 15.09 | 15.21 | 1,227,991 | -0.32(-2.05%) |
Mar 15, 2005 | 15.51 | 15.68 | 15.33 | 15.53 | 1,838,786 | +0.02(+0.10%) |
Mar 14, 2005 | 15.76 | 15.87 | 15.42 | 15.52 | 1,478,712 | -0.27(-1.72%) |
Mar 11, 2005 | 15.87 | 15.88 | 15.65 | 15.79 | 1,089,134 | +0.04(+0.25%) |
Mar 10, 2005 | 15.52 | 15.75 | 15.35 | 15.75 | 1,685,365 | +0.37(+2.44%) |
Mar 09, 2005 | 15.60 | 15.60 | 15.24 | 15.37 | 1,618,448 | -0.22(-1.43%) |
Mar 08, 2005 | 15.89 | 15.92 | 15.44 | 15.60 | 1,816,689 | -0.31(-1.95%) |
Mar 07, 2005 | 15.93 | 15.98 | 15.74 | 15.91 | 869,550 | -0.04(-0.25%) |
Mar 04, 2005 | 16.01 | 16.08 | 15.71 | 15.95 | 1,156,680 | -0.01(-0.05%) |
Mar 03, 2005 | 15.93 | 15.98 | 15.70 | 15.95 | 2,498,418 | +0.14(+0.86%) |
Mar 02, 2005 | 15.75 | 15.87 | 15.45 | 15.82 | 1,712,358 | +0.06(+0.35%) |
Mar 01, 2005 | 15.60 | 15.79 | 15.52 | 15.76 | 1,360,571 | +0.25(+1.64%) |
Feb 28, 2005 | 15.35 | 15.73 | 15.28 | 15.51 | 1,908,088 | +0.06(+0.36%) |
Feb 25, 2005 | 15.41 | 15.52 | 15.17 | 15.45 | 2,326,793 | +0.02(+0.10%) |
Feb 24, 2005 | 14.73 | 15.53 | 14.71 | 15.44 | 2,438,908 | +0.84(+5.79%) |
Feb 23, 2005 | 14.74 | 14.89 | 14.46 | 14.59 | 2,814,173 | -0.20(-1.35%) |
Feb 22, 2005 | 14.93 | 15.10 | 14.57 | 14.79 | 2,552,279 | -0.10(-0.69%) |
Feb 18, 2005 | 15.13 | 15.13 | 14.88 | 14.89 | 1,382,542 | -0.28(-1.84%) |
Feb 17, 2005 | 15.04 | 15.21 | 14.89 | 15.17 | 2,334,828 | +0.28(+1.87%) |
Feb 16, 2005 | 14.55 | 14.99 | 14.38 | 14.89 | 4,430,613 | +0.24(+1.63%) |
Feb 15, 2005 | 15.08 | 15.11 | 14.36 | 14.66 | 5,553,018 | -0.61(-4.02%) |
Feb 14, 2005 | 15.72 | 15.99 | 15.11 | 15.27 | 2,445,311 | -0.45(-2.89%) |
Feb 11, 2005 | 15.52 | 15.77 | 15.42 | 15.72 | 1,857,618 | +0.25(+1.65%) |
Feb 10, 2005 | 15.36 | 15.53 | 15.26 | 15.47 | 931,069 | +0.13(+0.83%) |
Feb 09, 2005 | 15.62 | 15.65 | 15.32 | 15.34 | 1,035,651 | -0.14(-0.93%) |
Feb 08, 2005 | 15.52 | 15.60 | 15.26 | 15.48 | 1,315,248 | +0.01(+0.05%) |
Feb 07, 2005 | 15.57 | 15.68 | 15.39 | 15.48 | 2,249,455 | -0.06(-0.36%) |
Feb 04, 2005 | 16.55 | 16.61 | 15.44 | 15.53 | 4,181,901 | -0.92(-5.57%) |
Feb 03, 2005 | 16.60 | 16.85 | 16.40 | 16.45 | 1,328,430 | -0.17(-1.01%) |
Feb 02, 2005 | 16.38 | 16.65 | 16.21 | 16.62 | 945,256 | +0.19(+1.16%) |
Feb 01, 2005 | 16.35 | 16.54 | 16.28 | 16.42 | 580,788 | +0.07(+0.44%) |
Jan 31, 2005 | 16.21 | 16.50 | 16.17 | 16.35 | 615,439 | +0.38(+2.39%) |
Jan 28, 2005 | 16.27 | 16.37 | 15.94 | 15.97 | 1,213,302 | -0.11(-0.69%) |
Jan 27, 2005 | 16.05 | 16.20 | 15.63 | 16.08 | 1,585,428 | -0.12(-0.74%) |
Jan 26, 2005 | 16.26 | 16.28 | 16.07 | 16.20 | 536,720 | +0.13(+0.79%) |
Jan 25, 2005 | 16.17 | 16.33 | 15.89 | 16.07 | 763,587 | +0.14(+0.85%) |
Jan 24, 2005 | 16.17 | 16.30 | 15.88 | 15.94 | 533,079 | -0.23(-1.43%) |
Jan 21, 2005 | 16.49 | 16.52 | 16.04 | 16.17 | 860,510 | -0.19(-1.17%) |
Jan 20, 2005 | 16.56 | 16.58 | 16.33 | 16.36 | 725,043 | -0.27(-1.63%) |
Jan 19, 2005 | 16.93 | 16.94 | 16.60 | 16.63 | 722,030 | -0.25(-1.46%) |
Jan 18, 2005 | 16.56 | 17.07 | 16.46 | 16.88 | 2,031,879 | +0.41(+2.47%) |
Jan 14, 2005 | 16.55 | 16.65 | 16.38 | 16.47 | 1,885,239 | +0.09(+0.53%) |
Jan 13, 2005 | 16.07 | 16.80 | 16.03 | 16.38 | 1,996,726 | +0.36(+2.24%) |
Jan 12, 2005 | 16.01 | 16.13 | 15.77 | 16.03 | 1,878,710 | +0.06(+0.35%) |
Jan 11, 2005 | 16.14 | 16.20 | 15.97 | 15.97 | 1,253,854 | -0.17(-1.04%) |
Jan 10, 2005 | 16.21 | 16.28 | 16.06 | 16.14 | 1,625,981 | -0.04(-0.25%) |
Jan 07, 2005 | 16.40 | 16.52 | 16.14 | 16.18 | 1,197,985 | -0.34(-2.07%) |
Jan 06, 2005 | 16.46 | 16.67 | 16.36 | 16.52 | 913,366 | -0.03(-0.19%) |
Jan 05, 2005 | 16.64 | 16.78 | 16.53 | 16.55 | 1,858,999 | -0.03(-0.19%) |
Jan 04, 2005 | 17.05 | 17.12 | 16.43 | 16.58 | 1,606,395 | -0.39(-2.30%) |
Jan 03, 2005 | 17.44 | 17.48 | 16.97 | 16.97 | 1,171,243 | -0.46(-2.65%) |
Dec 31, 2004 | 17.40 | 17.60 | 17.30 | 17.44 | 738,854 | +0.06(+0.37%) |
Dec 30, 2004 | 17.44 | 17.51 | 17.12 | 17.37 | 881,351 | -0.02(-0.14%) |
Dec 29, 2004 | 17.52 | 17.60 | 17.34 | 17.40 | 821,590 | -0.07(-0.41%) |
Dec 28, 2004 | 16.84 | 17.52 | 16.84 | 17.47 | 1,226,610 | +0.65(+3.83%) |
Dec 27, 2004 | 17.28 | 17.28 | 16.57 | 16.82 | 1,137,973 | -0.26(-1.54%) |
Dec 23, 2004 | 17.12 | 17.40 | 17.05 | 17.09 | 844,189 | +0.02(+0.09%) |
Dec 22, 2004 | 17.28 | 17.28 | 17.01 | 17.07 | 1,298,047 | -0.21(-1.24%) |
Dec 21, 2004 | 17.52 | 17.59 | 17.24 | 17.28 | 1,367,727 | -0.24(-1.36%) |
Dec 20, 2004 | 17.68 | 17.82 | 17.43 | 17.52 | 1,007,653 | -0.22(-1.26%) |
Dec 17, 2004 | 17.83 | 17.91 | 17.51 | 17.75 | 871,558 | +0.06(+0.36%) |
Dec 16, 2004 | 18.02 | 18.07 | 17.64 | 17.68 | 1,114,872 | -0.34(-1.90%) |
Dec 15, 2004 | 17.64 | 18.02 | 17.52 | 18.02 | 1,416,691 | +0.53(+3.05%) |
Dec 14, 2004 | 17.35 | 17.53 | 17.16 | 17.49 | 727,931 | -0.05(-0.27%) |
Dec 13, 2004 | 17.23 | 17.55 | 17.09 | 17.54 | 883,486 | +0.55(+3.23%) |
Dec 10, 2004 | 16.85 | 17.02 | 16.49 | 16.99 | 584,931 | -0.06(-0.33%) |
Dec 09, 2004 | 16.73 | 17.16 | 16.64 | 17.05 | 1,077,709 | +0.32(+1.90%) |
Dec 08, 2004 | 16.70 | 16.85 | 16.46 | 16.73 | 1,428,116 | -0.10(-0.61%) |
Dec 07, 2004 | 17.12 | 17.16 | 16.69 | 16.83 | 720,272 | -0.19(-1.12%) |
Dec 06, 2004 | 17.31 | 17.31 | 16.93 | 17.02 | 1,274,695 | -0.28(-1.61%) |
Dec 03, 2004 | 17.32 | 17.43 | 17.15 | 17.30 | 1,154,922 | -0.02(-0.14%) |
Dec 02, 2004 | 17.70 | 17.70 | 16.94 | 17.32 | 1,083,736 | -0.37(-2.11%) |