Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.29 | 13.31 | 13.12 | 13.22 | 655,597 | -0.07(-0.54%) |
Dec 29, 2005 | 13.44 | 13.45 | 13.25 | 13.29 | 537,161 | -0.14(-1.07%) |
Dec 28, 2005 | 13.18 | 13.45 | 13.11 | 13.44 | 826,546 | +0.26(+1.94%) |
Dec 27, 2005 | 13.45 | 13.62 | 13.17 | 13.18 | 808,749 | -0.22(-1.67%) |
Dec 23, 2005 | 13.59 | 13.68 | 13.38 | 13.40 | 401,930 | -0.15(-1.12%) |
Dec 22, 2005 | 13.55 | 13.68 | 13.21 | 13.56 | 692,694 | +0.06(+0.47%) |
Dec 21, 2005 | 13.36 | 13.60 | 13.35 | 13.49 | 745,834 | +0.18(+1.38%) |
Dec 20, 2005 | 13.21 | 13.46 | 13.09 | 13.31 | 805,115 | +0.14(+1.09%) |
Dec 19, 2005 | 13.57 | 13.57 | 13.09 | 13.17 | 561,725 | -0.40(-2.94%) |
Dec 16, 2005 | 13.31 | 13.63 | 13.26 | 13.56 | 1,397,170 | +0.26(+1.92%) |
Dec 15, 2005 | 13.58 | 13.61 | 13.23 | 13.31 | 713,875 | -0.30(-2.17%) |
Dec 14, 2005 | 13.44 | 13.80 | 13.42 | 13.60 | 1,162,804 | +0.16(+1.19%) |
Dec 13, 2005 | 13.59 | 13.65 | 13.36 | 13.44 | 1,595,691 | -0.14(-1.06%) |
Dec 12, 2005 | 13.72 | 13.90 | 13.58 | 13.59 | 1,603,337 | -0.04(-0.29%) |
Dec 09, 2005 | 13.49 | 13.68 | 13.47 | 13.63 | 1,090,991 | +0.19(+1.43%) |
Dec 08, 2005 | 13.48 | 13.70 | 13.29 | 13.44 | 1,159,420 | +0.01(+0.06%) |
Dec 07, 2005 | 13.69 | 13.69 | 13.33 | 13.43 | 867,654 | -0.26(-1.92%) |
Dec 06, 2005 | 13.78 | 13.81 | 13.68 | 13.69 | 702,846 | -0.02(-0.17%) |
Dec 05, 2005 | 13.80 | 13.80 | 13.49 | 13.72 | 1,274,598 | -0.08(-0.58%) |
Dec 02, 2005 | 13.72 | 13.80 | 13.54 | 13.80 | 1,125,957 | +0.02(+0.12%) |
Dec 01, 2005 | 13.55 | 13.78 | 13.45 | 13.78 | 1,614,491 | +0.27(+2.01%) |
Nov 30, 2005 | 13.55 | 13.62 | 13.43 | 13.51 | 1,191,755 | +0.14(+1.01%) |
Nov 29, 2005 | 13.38 | 13.50 | 13.32 | 13.37 | 1,282,995 | +0.00(+0.00%) |
Nov 28, 2005 | 13.13 | 13.52 | 13.09 | 13.37 | 1,895,855 | +0.31(+2.38%) |
Nov 25, 2005 | 13.01 | 13.12 | 12.95 | 13.06 | 300,790 | +0.06(+0.49%) |
Nov 23, 2005 | 13.06 | 13.06 | 12.89 | 13.00 | 446,798 | +0.00(+0.00%) |
Nov 22, 2005 | 12.89 | 13.01 | 12.62 | 13.00 | 1,560,349 | +0.04(+0.31%) |
Nov 21, 2005 | 12.98 | 13.03 | 12.85 | 12.96 | 721,520 | -0.02(-0.18%) |
Nov 18, 2005 | 13.16 | 13.20 | 12.79 | 12.98 | 1,100,641 | -0.06(-0.49%) |
Nov 17, 2005 | 13.06 | 13.12 | 12.91 | 13.05 | 1,204,664 | +0.00(+0.00%) |
Nov 16, 2005 | 13.09 | 13.25 | 12.97 | 13.05 | 915,028 | +0.00(+0.00%) |
Nov 15, 2005 | 13.11 | 13.21 | 13.01 | 13.05 | 1,299,664 | -0.05(-0.37%) |
Nov 14, 2005 | 13.04 | 13.17 | 12.97 | 13.09 | 1,712,749 | +0.06(+0.43%) |
Nov 11, 2005 | 12.63 | 13.09 | 12.52 | 13.04 | 1,554,458 | +0.42(+3.35%) |
Nov 10, 2005 | 12.59 | 12.69 | 12.34 | 12.61 | 1,613,112 | +0.02(+0.19%) |
Nov 09, 2005 | 12.61 | 12.68 | 12.50 | 12.59 | 882,944 | -0.02(-0.19%) |
Nov 08, 2005 | 12.65 | 12.70 | 12.53 | 12.61 | 1,884,826 | -0.14(-1.06%) |
Nov 07, 2005 | 12.66 | 12.78 | 12.57 | 12.75 | 3,016,424 | +0.10(+0.76%) |
Nov 04, 2005 | 12.77 | 12.79 | 12.61 | 12.65 | 792,456 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.11 | 12.77 | 12.77 | 1,512,097 | -0.09(-0.68%) |
Nov 02, 2005 | 12.53 | 12.85 | 12.53 | 12.85 | 1,089,487 | +0.22(+1.77%) |
Nov 01, 2005 | 12.81 | 12.96 | 12.54 | 12.63 | 2,382,634 | -0.13(-1.00%) |
Oct 31, 2005 | 11.97 | 12.82 | 11.91 | 12.76 | 3,652,846 | +0.85(+7.17%) |
Oct 28, 2005 | 11.75 | 12.08 | 11.65 | 11.90 | 3,026,701 | +0.14(+1.22%) |
Oct 27, 2005 | 11.93 | 12.01 | 11.76 | 11.76 | 3,407,827 | -0.21(-1.73%) |
Oct 26, 2005 | 12.57 | 12.76 | 11.69 | 11.97 | 10,241,780 | -1.43(-10.66%) |
Oct 25, 2005 | 13.42 | 13.48 | 13.28 | 13.40 | 2,477,508 | -0.03(-0.24%) |
Oct 24, 2005 | 13.45 | 13.54 | 13.35 | 13.43 | 2,410,708 | -0.06(-0.41%) |
Oct 21, 2005 | 13.74 | 13.75 | 13.44 | 13.48 | 1,491,292 | -0.25(-1.80%) |
Oct 20, 2005 | 13.80 | 13.95 | 13.66 | 13.73 | 1,318,964 | -0.09(-0.64%) |
Oct 19, 2005 | 13.49 | 13.83 | 13.16 | 13.82 | 1,876,429 | +0.38(+2.79%) |
Oct 18, 2005 | 13.73 | 13.78 | 13.44 | 13.44 | 1,515,481 | -0.28(-2.04%) |
Oct 17, 2005 | 13.67 | 13.75 | 13.55 | 13.72 | 1,664,748 | +0.00(+0.00%) |
Oct 14, 2005 | 13.86 | 13.95 | 13.64 | 13.72 | 1,188,622 | -0.06(-0.40%) |
Oct 13, 2005 | 13.76 | 13.82 | 13.40 | 13.78 | 1,693,699 | +0.02(+0.17%) |
Oct 12, 2005 | 13.76 | 13.89 | 13.64 | 13.76 | 1,425,118 | +0.01(+0.06%) |
Oct 11, 2005 | 13.98 | 13.98 | 13.71 | 13.75 | 2,609,730 | -0.22(-1.60%) |
Oct 10, 2005 | 14.04 | 14.10 | 13.96 | 13.97 | 1,510,342 | -0.06(-0.45%) |
Oct 07, 2005 | 14.12 | 14.22 | 13.95 | 14.04 | 899,237 | -0.02(-0.17%) |
Oct 06, 2005 | 13.96 | 14.11 | 13.94 | 14.06 | 1,679,411 | +0.10(+0.69%) |
Oct 05, 2005 | 14.16 | 14.16 | 13.95 | 13.96 | 1,774,286 | -0.21(-1.46%) |
Oct 04, 2005 | 14.28 | 14.43 | 14.09 | 14.17 | 1,449,558 | -0.12(-0.84%) |
Oct 03, 2005 | 14.52 | 14.52 | 14.24 | 14.29 | 1,734,932 | -0.23(-1.59%) |
Sep 30, 2005 | 14.48 | 14.57 | 14.29 | 14.52 | 1,324,855 | +0.11(+0.78%) |
Sep 29, 2005 | 14.62 | 14.72 | 14.28 | 14.41 | 1,567,492 | -0.16(-1.10%) |
Sep 28, 2005 | 14.57 | 14.69 | 14.28 | 14.57 | 1,729,167 | -0.48(-3.18%) |
Sep 27, 2005 | 14.99 | 15.14 | 14.86 | 15.05 | 2,639,433 | +0.06(+0.37%) |
Sep 26, 2005 | 15.26 | 15.26 | 14.90 | 14.99 | 1,441,662 | -0.26(-1.73%) |
Sep 23, 2005 | 15.30 | 15.57 | 15.23 | 15.26 | 935,582 | -0.16(-1.04%) |
Sep 22, 2005 | 15.56 | 15.58 | 15.22 | 15.42 | 1,039,355 | -0.18(-1.18%) |
Sep 21, 2005 | 15.50 | 15.81 | 15.45 | 15.60 | 978,946 | +0.03(+0.20%) |
Sep 20, 2005 | 15.83 | 15.83 | 15.50 | 15.57 | 2,059,410 | -0.20(-1.27%) |
Sep 19, 2005 | 15.96 | 16.02 | 15.73 | 15.77 | 514,977 | -0.18(-1.15%) |
Sep 16, 2005 | 15.93 | 16.05 | 15.80 | 15.95 | 1,399,426 | +0.10(+0.65%) |
Sep 15, 2005 | 15.85 | 15.97 | 15.68 | 15.85 | 410,578 | +0.02(+0.10%) |
Sep 14, 2005 | 16.20 | 16.21 | 15.72 | 15.83 | 1,084,097 | -0.40(-2.46%) |
Sep 13, 2005 | 15.96 | 16.39 | 15.87 | 16.23 | 825,543 | -0.09(-0.54%) |
Sep 12, 2005 | 16.12 | 16.39 | 15.94 | 16.32 | 525,254 | +0.12(+0.74%) |
Sep 09, 2005 | 15.80 | 16.21 | 15.80 | 16.20 | 512,972 | +0.34(+2.11%) |
Sep 08, 2005 | 16.20 | 16.22 | 15.74 | 15.86 | 1,004,889 | -0.49(-2.98%) |
Sep 07, 2005 | 16.17 | 16.35 | 16.03 | 16.35 | 533,025 | +0.18(+1.14%) |
Sep 06, 2005 | 16.24 | 16.29 | 16.03 | 16.17 | 1,008,023 | -0.08(-0.49%) |
Sep 02, 2005 | 16.41 | 16.51 | 16.01 | 16.25 | 479,885 | -0.15(-0.92%) |
Sep 01, 2005 | 16.38 | 16.48 | 16.18 | 16.40 | 565,109 | +0.02(+0.10%) |
Aug 31, 2005 | 15.84 | 16.48 | 15.76 | 16.38 | 697,833 | +0.54(+3.43%) |
Aug 30, 2005 | 15.99 | 16.00 | 15.72 | 15.84 | 560,723 | -0.12(-0.75%) |
Aug 29, 2005 | 15.76 | 16.01 | 15.71 | 15.96 | 625,894 | +0.21(+1.32%) |
Aug 26, 2005 | 15.73 | 15.76 | 15.64 | 15.75 | 701,091 | +0.02(+0.15%) |
Aug 25, 2005 | 15.61 | 15.82 | 15.61 | 15.73 | 933,452 | +0.02(+0.15%) |
Aug 24, 2005 | 15.76 | 15.88 | 15.42 | 15.70 | 1,317,711 | -0.06(-0.35%) |
Aug 23, 2005 | 15.96 | 16.05 | 15.75 | 15.76 | 643,189 | -0.17(-1.05%) |
Aug 22, 2005 | 15.96 | 16.12 | 15.78 | 15.93 | 788,446 | -0.02(-0.10%) |
Aug 19, 2005 | 15.86 | 15.98 | 15.73 | 15.94 | 501,316 | +0.07(+0.45%) |
Aug 18, 2005 | 16.00 | 16.03 | 15.77 | 15.87 | 777,041 | -0.20(-1.24%) |
Aug 17, 2005 | 15.80 | 16.19 | 15.64 | 16.07 | 902,245 | +0.14(+0.85%) |
Aug 16, 2005 | 16.13 | 16.13 | 15.62 | 15.93 | 2,206,672 | -0.78(-4.68%) |
Aug 15, 2005 | 16.71 | 16.84 | 16.38 | 16.72 | 525,630 | +0.01(+0.05%) |
Aug 12, 2005 | 16.64 | 16.76 | 16.24 | 16.71 | 590,426 | -0.04(-0.24%) |
Aug 11, 2005 | 16.67 | 17.00 | 16.62 | 16.75 | 1,213,312 | +0.08(+0.48%) |
Aug 10, 2005 | 16.52 | 16.84 | 16.48 | 16.67 | 1,015,417 | +0.29(+1.75%) |
Aug 09, 2005 | 15.65 | 16.64 | 15.65 | 16.38 | 2,030,459 | +0.73(+4.69%) |
Aug 08, 2005 | 15.86 | 16.02 | 15.57 | 15.65 | 1,114,552 | -0.14(-0.86%) |
Aug 05, 2005 | 15.96 | 16.13 | 15.73 | 15.78 | 1,550,573 | -0.22(-1.40%) |
Aug 04, 2005 | 16.28 | 16.28 | 15.77 | 16.01 | 920,292 | -0.37(-2.24%) |
Aug 03, 2005 | 16.48 | 16.57 | 16.34 | 16.37 | 745,458 | -0.21(-1.25%) |
Aug 02, 2005 | 16.52 | 16.60 | 16.44 | 16.58 | 579,898 | +0.01(+0.05%) |
Aug 01, 2005 | 16.29 | 16.63 | 16.29 | 16.57 | 673,268 | +0.06(+0.39%) |
Jul 29, 2005 | 16.40 | 16.51 | 16.21 | 16.51 | 967,165 | +0.06(+0.39%) |
Jul 28, 2005 | 16.42 | 16.58 | 16.22 | 16.44 | 777,667 | -0.02(-0.10%) |
Jul 27, 2005 | 16.29 | 16.66 | 16.29 | 16.46 | 1,390,778 | +0.41(+2.53%) |
Jul 26, 2005 | 15.95 | 16.27 | 15.52 | 16.05 | 1,893,474 | -0.22(-1.37%) |
Jul 25, 2005 | 16.64 | 16.95 | 16.27 | 16.28 | 907,133 | -0.49(-2.95%) |
Jul 22, 2005 | 16.55 | 17.12 | 16.55 | 16.77 | 844,092 | +0.16(+0.96%) |
Jul 21, 2005 | 16.91 | 17.04 | 16.32 | 16.61 | 1,923,177 | -0.38(-2.25%) |
Jul 20, 2005 | 16.64 | 17.08 | 16.60 | 17.00 | 1,375,112 | +0.32(+1.91%) |
Jul 19, 2005 | 16.30 | 16.72 | 16.22 | 16.68 | 943,353 | +0.52(+3.21%) |
Jul 18, 2005 | 16.11 | 16.36 | 16.09 | 16.16 | 532,147 | -0.02(-0.15%) |
Jul 15, 2005 | 16.01 | 16.21 | 15.83 | 16.18 | 817,146 | +0.17(+1.05%) |
Jul 14, 2005 | 16.49 | 16.57 | 16.00 | 16.01 | 1,460,211 | -0.45(-2.76%) |
Jul 13, 2005 | 16.64 | 16.64 | 16.32 | 16.47 | 1,381,128 | -0.30(-1.81%) |
Jul 12, 2005 | 16.57 | 16.92 | 16.57 | 16.77 | 1,155,159 | +0.12(+0.72%) |
Jul 11, 2005 | 16.44 | 16.65 | 16.05 | 16.65 | 1,530,520 | +0.19(+1.16%) |
Jul 08, 2005 | 16.08 | 16.46 | 15.96 | 16.46 | 987,845 | +0.38(+2.33%) |
Jul 07, 2005 | 15.93 | 16.09 | 15.81 | 16.09 | 1,220,706 | +0.16(+1.00%) |
Jul 06, 2005 | 15.91 | 15.96 | 15.80 | 15.93 | 1,118,312 | -0.02(-0.15%) |
Jul 05, 2005 | 15.92 | 15.98 | 15.84 | 15.95 | 1,541,675 | +0.06(+0.35%) |
Jul 01, 2005 | 15.28 | 15.89 | 15.26 | 15.89 | 1,418,601 | +0.64(+4.18%) |
Jun 30, 2005 | 15.58 | 15.67 | 15.26 | 15.26 | 1,102,897 | -0.31(-2.00%) |
Jun 29, 2005 | 15.28 | 15.64 | 15.20 | 15.57 | 584,660 | +0.20(+1.30%) |
Jun 28, 2005 | 15.10 | 15.55 | 15.08 | 15.37 | 906,005 | +0.36(+2.39%) |
Jun 27, 2005 | 14.88 | 15.05 | 14.80 | 15.01 | 1,077,204 | +0.01(+0.05%) |
Jun 24, 2005 | 15.10 | 15.38 | 14.74 | 15.00 | 5,310,826 | -0.18(-1.21%) |
Jun 23, 2005 | 15.60 | 15.61 | 15.12 | 15.18 | 644,568 | -0.32(-2.06%) |
Jun 22, 2005 | 15.57 | 15.65 | 15.40 | 15.50 | 1,220,456 | -0.09(-0.56%) |
Jun 21, 2005 | 15.27 | 15.68 | 15.24 | 15.59 | 2,011,910 | +0.38(+2.52%) |
Jun 20, 2005 | 15.11 | 15.24 | 14.92 | 15.21 | 863,518 | +0.16(+1.06%) |
Jun 17, 2005 | 14.96 | 15.14 | 14.87 | 15.05 | 1,405,191 | +0.09(+0.59%) |
Jun 16, 2005 | 15.04 | 15.04 | 14.76 | 14.96 | 908,887 | +0.01(+0.05%) |
Jun 15, 2005 | 15.09 | 15.11 | 14.85 | 14.95 | 948,366 | -0.09(-0.58%) |
Jun 14, 2005 | 15.03 | 15.13 | 14.88 | 15.04 | 797,720 | -0.01(-0.05%) |
Jun 13, 2005 | 15.24 | 15.27 | 14.96 | 15.05 | 732,298 | -0.18(-1.20%) |
Jun 10, 2005 | 14.80 | 15.30 | 14.79 | 15.23 | 1,057,778 | +0.52(+3.53%) |
Jun 09, 2005 | 14.60 | 14.72 | 14.45 | 14.71 | 701,467 | +0.12(+0.82%) |
Jun 08, 2005 | 14.82 | 14.86 | 14.32 | 14.59 | 1,050,259 | -0.19(-1.30%) |
Jun 07, 2005 | 14.79 | 14.94 | 14.69 | 14.79 | 1,092,495 | +0.10(+0.71%) |
Jun 06, 2005 | 14.50 | 14.71 | 14.40 | 14.68 | 1,371,477 | +0.22(+1.49%) |
Jun 03, 2005 | 14.67 | 14.80 | 14.46 | 14.47 | 764,759 | -0.14(-0.98%) |
Jun 02, 2005 | 14.75 | 14.75 | 14.50 | 14.61 | 1,158,292 | -0.15(-1.03%) |
Jun 01, 2005 | 14.71 | 15.03 | 14.64 | 14.76 | 1,090,865 | +0.11(+0.76%) |
May 31, 2005 | 14.83 | 14.85 | 14.61 | 14.65 | 820,154 | -0.15(-1.02%) |
May 27, 2005 | 15.10 | 15.11 | 14.76 | 14.80 | 1,336,135 | -0.18(-1.17%) |
May 26, 2005 | 14.33 | 14.98 | 14.26 | 14.98 | 3,415,973 | +0.85(+5.99%) |
May 25, 2005 | 14.09 | 14.23 | 13.96 | 14.13 | 970,298 | +0.09(+0.63%) |
May 24, 2005 | 14.24 | 14.28 | 13.98 | 14.04 | 1,141,498 | -0.14(-0.96%) |
May 23, 2005 | 14.32 | 14.33 | 14.11 | 14.18 | 1,345,660 | -0.07(-0.50%) |
May 20, 2005 | 14.36 | 14.38 | 14.18 | 14.25 | 483,645 | -0.05(-0.33%) |
May 19, 2005 | 14.32 | 14.40 | 14.15 | 14.30 | 915,780 | -0.06(-0.44%) |
May 18, 2005 | 14.23 | 14.58 | 14.23 | 14.36 | 1,487,658 | +0.21(+1.47%) |
May 17, 2005 | 14.27 | 14.52 | 14.04 | 14.15 | 1,759,998 | -0.02(-0.11%) |
May 16, 2005 | 14.11 | 14.17 | 14.00 | 14.17 | 983,458 | +0.05(+0.34%) |
May 13, 2005 | 14.25 | 14.34 | 13.96 | 14.12 | 921,796 | -0.07(-0.51%) |
May 12, 2005 | 14.63 | 14.63 | 14.17 | 14.19 | 1,249,031 | -0.42(-2.89%) |
May 11, 2005 | 14.69 | 14.80 | 14.43 | 14.62 | 940,846 | -0.14(-0.97%) |
May 10, 2005 | 14.92 | 14.94 | 14.64 | 14.76 | 1,753,105 | -0.14(-0.96%) |
May 09, 2005 | 14.89 | 15.04 | 14.73 | 14.90 | 978,320 | +0.06(+0.38%) |
May 06, 2005 | 14.64 | 15.96 | 14.64 | 14.85 | 3,604,093 | +0.27(+1.86%) |
May 05, 2005 | 14.68 | 14.77 | 14.49 | 14.58 | 1,736,060 | -0.09(-0.60%) |
May 04, 2005 | 14.16 | 14.88 | 14.11 | 14.67 | 1,802,485 | +0.62(+4.43%) |
May 03, 2005 | 13.92 | 14.29 | 13.72 | 14.04 | 1,472,493 | -0.06(-0.45%) |
May 02, 2005 | 14.04 | 14.20 | 13.83 | 14.11 | 1,389,399 | +0.38(+2.79%) |
Apr 29, 2005 | 13.66 | 13.76 | 13.53 | 13.72 | 1,127,963 | +0.13(+0.94%) |
Apr 28, 2005 | 13.77 | 13.77 | 13.51 | 13.60 | 887,832 | -0.18(-1.27%) |
Apr 27, 2005 | 13.71 | 13.82 | 13.55 | 13.77 | 942,475 | +0.07(+0.52%) |
Apr 26, 2005 | 14.52 | 14.52 | 13.70 | 13.70 | 1,222,085 | -0.59(-4.13%) |
Apr 25, 2005 | 14.11 | 14.48 | 14.02 | 14.29 | 1,343,780 | +0.21(+1.47%) |
Apr 22, 2005 | 13.64 | 14.08 | 13.54 | 14.08 | 2,481,769 | +0.42(+3.10%) |
Apr 21, 2005 | 13.50 | 13.76 | 13.45 | 13.66 | 3,288,639 | +0.32(+2.39%) |
Apr 20, 2005 | 13.68 | 13.90 | 13.32 | 13.34 | 1,763,131 | -0.19(-1.42%) |
Apr 19, 2005 | 13.43 | 13.56 | 13.32 | 13.53 | 945,233 | +0.12(+0.89%) |
Apr 18, 2005 | 13.17 | 13.52 | 13.17 | 13.41 | 1,025,318 | +0.19(+1.45%) |
Apr 15, 2005 | 13.36 | 13.56 | 13.17 | 13.22 | 1,080,087 | -0.36(-2.64%) |
Apr 14, 2005 | 13.80 | 13.95 | 13.58 | 13.58 | 1,139,368 | -0.20(-1.45%) |
Apr 13, 2005 | 13.96 | 14.07 | 13.77 | 13.78 | 1,362,704 | -0.14(-1.03%) |
Apr 12, 2005 | 14.03 | 14.03 | 13.62 | 13.92 | 1,767,768 | -0.10(-0.74%) |
Apr 11, 2005 | 14.20 | 14.27 | 14.00 | 14.03 | 1,236,748 | -0.16(-1.12%) |
Apr 08, 2005 | 14.52 | 14.52 | 14.18 | 14.19 | 648,077 | -0.26(-1.77%) |
Apr 07, 2005 | 14.32 | 14.59 | 14.27 | 14.44 | 719,389 | +0.12(+0.84%) |
Apr 06, 2005 | 14.23 | 14.41 | 14.14 | 14.32 | 1,071,439 | +0.13(+0.90%) |
Apr 05, 2005 | 14.39 | 14.43 | 14.12 | 14.19 | 1,552,453 | -0.18(-1.22%) |
Apr 04, 2005 | 14.35 | 14.58 | 14.30 | 14.37 | 1,490,290 | +0.01(+0.06%) |
Apr 01, 2005 | 14.60 | 14.63 | 14.29 | 14.36 | 1,492,295 | -0.20(-1.37%) |
Mar 31, 2005 | 14.72 | 14.79 | 14.54 | 14.56 | 1,010,153 | -0.20(-1.35%) |
Mar 30, 2005 | 14.67 | 14.78 | 14.59 | 14.76 | 871,790 | +0.27(+1.87%) |
Mar 29, 2005 | 14.84 | 14.97 | 14.44 | 14.49 | 1,214,691 | -0.35(-2.37%) |
Mar 28, 2005 | 15.06 | 15.13 | 14.75 | 14.84 | 932,073 | -0.17(-1.12%) |
Mar 24, 2005 | 14.87 | 15.15 | 14.79 | 15.01 | 718,763 | +0.18(+1.24%) |
Mar 23, 2005 | 15.00 | 15.10 | 14.82 | 14.82 | 942,726 | -0.21(-1.38%) |
Mar 22, 2005 | 14.99 | 15.31 | 14.96 | 15.03 | 1,101,894 | -0.02(-0.11%) |
Mar 21, 2005 | 14.87 | 15.05 | 14.79 | 15.05 | 998,748 | +0.13(+0.86%) |
Mar 18, 2005 | 15.30 | 15.38 | 14.61 | 14.92 | 2,201,157 | -0.48(-3.11%) |
Mar 17, 2005 | 15.34 | 15.44 | 15.22 | 15.40 | 956,763 | +0.16(+1.05%) |
Mar 16, 2005 | 15.56 | 15.65 | 15.12 | 15.24 | 1,225,845 | -0.32(-2.05%) |
Mar 15, 2005 | 15.54 | 15.70 | 15.36 | 15.56 | 1,835,572 | +0.02(+0.10%) |
Mar 14, 2005 | 15.79 | 15.90 | 15.45 | 15.54 | 1,476,127 | -0.27(-1.71%) |
Mar 11, 2005 | 15.89 | 15.91 | 15.68 | 15.81 | 1,087,231 | +0.04(+0.25%) |
Mar 10, 2005 | 15.54 | 15.78 | 15.38 | 15.77 | 1,682,419 | +0.38(+2.44%) |
Mar 09, 2005 | 15.62 | 15.62 | 15.26 | 15.40 | 1,615,619 | -0.22(-1.43%) |
Mar 08, 2005 | 15.92 | 15.95 | 15.47 | 15.62 | 1,813,514 | -0.31(-1.95%) |
Mar 07, 2005 | 15.96 | 16.01 | 15.77 | 15.93 | 868,030 | -0.04(-0.25%) |
Mar 04, 2005 | 16.04 | 16.11 | 15.73 | 15.97 | 1,154,658 | -0.01(-0.05%) |
Mar 03, 2005 | 15.96 | 16.01 | 15.73 | 15.98 | 2,494,051 | +0.14(+0.86%) |
Mar 02, 2005 | 15.77 | 15.89 | 15.48 | 15.85 | 1,709,365 | +0.06(+0.35%) |
Mar 01, 2005 | 15.62 | 15.81 | 15.55 | 15.79 | 1,358,193 | +0.26(+1.64%) |
Feb 28, 2005 | 15.38 | 15.76 | 15.30 | 15.54 | 1,904,753 | +0.06(+0.36%) |
Feb 25, 2005 | 15.44 | 15.54 | 15.20 | 15.48 | 2,322,726 | +0.02(+0.10%) |
Feb 24, 2005 | 14.75 | 15.56 | 14.74 | 15.46 | 2,434,645 | +0.85(+5.79%) |
Feb 23, 2005 | 14.77 | 14.92 | 14.48 | 14.62 | 2,809,254 | -0.20(-1.35%) |
Feb 22, 2005 | 14.96 | 15.13 | 14.59 | 14.82 | 2,547,818 | -0.10(-0.70%) |
Feb 18, 2005 | 15.16 | 15.16 | 14.90 | 14.92 | 1,380,125 | -0.28(-1.84%) |
Feb 17, 2005 | 15.06 | 15.24 | 14.92 | 15.20 | 2,330,747 | +0.28(+1.87%) |
Feb 16, 2005 | 14.58 | 15.02 | 14.40 | 14.92 | 4,422,869 | +0.24(+1.63%) |
Feb 15, 2005 | 15.10 | 15.14 | 14.39 | 14.68 | 5,543,312 | -0.61(-4.02%) |
Feb 14, 2005 | 15.75 | 16.01 | 15.14 | 15.30 | 2,441,037 | -0.45(-2.89%) |
Feb 11, 2005 | 15.55 | 15.80 | 15.45 | 15.75 | 1,854,371 | +0.26(+1.65%) |
Feb 10, 2005 | 15.39 | 15.56 | 15.29 | 15.50 | 929,441 | +0.13(+0.83%) |
Feb 09, 2005 | 15.65 | 15.68 | 15.34 | 15.37 | 1,033,840 | -0.14(-0.93%) |
Feb 08, 2005 | 15.54 | 15.63 | 15.29 | 15.51 | 1,312,949 | +0.01(+0.05%) |
Feb 07, 2005 | 15.60 | 15.70 | 15.42 | 15.50 | 2,245,524 | -0.06(-0.36%) |
Feb 04, 2005 | 16.58 | 16.64 | 15.46 | 15.56 | 4,174,591 | -0.92(-5.57%) |
Feb 03, 2005 | 16.63 | 16.88 | 16.43 | 16.48 | 1,326,108 | -0.17(-1.01%) |
Feb 02, 2005 | 16.41 | 16.68 | 16.24 | 16.64 | 943,603 | +0.19(+1.16%) |
Feb 01, 2005 | 16.38 | 16.56 | 16.31 | 16.45 | 579,773 | +0.07(+0.44%) |
Jan 31, 2005 | 16.24 | 16.52 | 16.20 | 16.38 | 614,363 | +0.38(+2.39%) |
Jan 28, 2005 | 16.30 | 16.40 | 15.97 | 16.00 | 1,211,181 | -0.11(-0.69%) |
Jan 27, 2005 | 16.08 | 16.23 | 15.65 | 16.11 | 1,582,657 | -0.12(-0.74%) |
Jan 26, 2005 | 16.29 | 16.31 | 16.09 | 16.23 | 535,782 | +0.13(+0.79%) |
Jan 25, 2005 | 16.20 | 16.36 | 15.92 | 16.10 | 762,252 | +0.14(+0.85%) |
Jan 24, 2005 | 16.20 | 16.33 | 15.91 | 15.97 | 532,147 | -0.23(-1.43%) |
Jan 21, 2005 | 16.52 | 16.55 | 16.07 | 16.20 | 859,006 | -0.19(-1.17%) |
Jan 20, 2005 | 16.59 | 16.61 | 16.36 | 16.39 | 723,776 | -0.27(-1.63%) |
Jan 19, 2005 | 16.96 | 16.97 | 16.63 | 16.66 | 720,768 | -0.25(-1.46%) |
Jan 18, 2005 | 16.59 | 17.10 | 16.48 | 16.91 | 2,028,328 | +0.41(+2.47%) |
Jan 14, 2005 | 16.58 | 16.68 | 16.41 | 16.50 | 1,881,943 | +0.09(+0.53%) |
Jan 13, 2005 | 16.09 | 16.83 | 16.05 | 16.41 | 1,993,236 | +0.36(+2.24%) |
Jan 12, 2005 | 16.04 | 16.16 | 15.80 | 16.05 | 1,875,426 | +0.06(+0.35%) |
Jan 11, 2005 | 16.17 | 16.23 | 16.00 | 16.00 | 1,251,663 | -0.17(-1.04%) |
Jan 10, 2005 | 16.24 | 16.31 | 16.09 | 16.17 | 1,623,139 | -0.04(-0.25%) |
Jan 07, 2005 | 16.43 | 16.55 | 16.17 | 16.21 | 1,195,891 | -0.34(-2.07%) |
Jan 06, 2005 | 16.49 | 16.70 | 16.39 | 16.55 | 911,770 | -0.03(-0.19%) |
Jan 05, 2005 | 16.67 | 16.81 | 16.56 | 16.58 | 1,855,750 | -0.03(-0.19%) |
Jan 04, 2005 | 17.07 | 17.15 | 16.46 | 16.61 | 1,603,587 | -0.39(-2.30%) |