Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.83 | 16.88 | 16.66 | 16.81 | 85,264 | -0.11(-0.65%) |
Dec 29, 2005 | 17.16 | 17.16 | 16.88 | 16.92 | 62,498 | -0.16(-0.92%) |
Dec 28, 2005 | 17.04 | 17.26 | 16.87 | 17.08 | 90,830 | +0.23(+1.38%) |
Dec 27, 2005 | 17.03 | 17.26 | 16.84 | 16.85 | 114,614 | -0.27(-1.59%) |
Dec 23, 2005 | 17.25 | 17.48 | 16.83 | 17.12 | 199,622 | -0.06(-0.37%) |
Dec 22, 2005 | 17.17 | 17.38 | 17.09 | 17.19 | 81,267 | -0.03(-0.20%) |
Dec 21, 2005 | 17.33 | 17.47 | 17.20 | 17.22 | 50,232 | -0.18(-1.03%) |
Dec 20, 2005 | 17.21 | 17.43 | 17.09 | 17.40 | 205,808 | +0.29(+1.70%) |
Dec 19, 2005 | 17.48 | 17.48 | 17.08 | 17.11 | 133,787 | -0.30(-1.73%) |
Dec 16, 2005 | 17.49 | 17.54 | 17.27 | 17.41 | 372,468 | -0.01(-0.03%) |
Dec 15, 2005 | 17.41 | 17.70 | 17.24 | 17.42 | 290,600 | -0.01(-0.03%) |
Dec 14, 2005 | 17.56 | 17.56 | 17.38 | 17.42 | 117,413 | -0.07(-0.40%) |
Dec 13, 2005 | 17.29 | 17.53 | 17.29 | 17.49 | 95,895 | +0.13(+0.74%) |
Dec 12, 2005 | 17.57 | 17.61 | 17.34 | 17.37 | 113,868 | -0.03(-0.20%) |
Dec 09, 2005 | 17.19 | 17.51 | 17.19 | 17.40 | 111,934 | +0.13(+0.74%) |
Dec 08, 2005 | 17.07 | 17.34 | 17.07 | 17.27 | 133,961 | +0.23(+1.36%) |
Dec 07, 2005 | 17.42 | 17.48 | 17.01 | 17.04 | 142,246 | -0.28(-1.64%) |
Dec 06, 2005 | 17.09 | 17.48 | 17.02 | 17.32 | 171,530 | +0.31(+1.84%) |
Dec 05, 2005 | 17.29 | 17.47 | 16.96 | 17.01 | 222,874 | -0.38(-2.17%) |
Dec 02, 2005 | 17.91 | 17.91 | 17.31 | 17.39 | 219,784 | -0.35(-1.96%) |
Dec 01, 2005 | 17.56 | 17.84 | 17.50 | 17.74 | 216,950 | +0.30(+1.73%) |
Nov 30, 2005 | 17.44 | 17.50 | 17.30 | 17.44 | 172,411 | +0.03(+0.17%) |
Nov 29, 2005 | 17.43 | 17.57 | 17.24 | 17.41 | 87,872 | +0.10(+0.60%) |
Nov 28, 2005 | 17.64 | 17.64 | 17.19 | 17.30 | 255,720 | -0.24(-1.36%) |
Nov 25, 2005 | 17.60 | 17.65 | 17.50 | 17.54 | 33,065 | +0.07(+0.40%) |
Nov 23, 2005 | 17.42 | 17.59 | 17.42 | 17.47 | 85,113 | +0.03(+0.17%) |
Nov 22, 2005 | 17.35 | 17.67 | 17.35 | 17.44 | 92,132 | +0.01(+0.03%) |
Nov 21, 2005 | 17.38 | 17.55 | 17.35 | 17.44 | 96,521 | +0.06(+0.33%) |
Nov 18, 2005 | 17.52 | 17.52 | 17.26 | 17.38 | 90,850 | -0.01(-0.03%) |
Nov 17, 2005 | 17.04 | 17.40 | 16.98 | 17.38 | 103,311 | +0.34(+2.01%) |
Nov 16, 2005 | 17.25 | 17.26 | 16.74 | 17.04 | 142,849 | -0.11(-0.64%) |
Nov 15, 2005 | 17.34 | 17.50 | 17.08 | 17.15 | 84,813 | -0.09(-0.50%) |
Nov 14, 2005 | 17.53 | 17.60 | 17.09 | 17.24 | 126,710 | -0.29(-1.66%) |
Nov 11, 2005 | 17.67 | 17.74 | 17.28 | 17.53 | 124,933 | -0.16(-0.92%) |
Nov 10, 2005 | 17.71 | 17.91 | 17.26 | 17.69 | 112,672 | -0.13(-0.72%) |
Nov 09, 2005 | 17.68 | 18.03 | 17.50 | 17.82 | 127,756 | +0.24(+1.39%) |
Nov 08, 2005 | 17.85 | 17.85 | 17.35 | 17.57 | 153,733 | -0.23(-1.30%) |
Nov 07, 2005 | 17.87 | 17.99 | 17.72 | 17.81 | 89,595 | +0.06(+0.33%) |
Nov 04, 2005 | 17.78 | 17.82 | 17.44 | 17.75 | 89,656 | +0.13(+0.76%) |
Nov 03, 2005 | 17.99 | 17.99 | 17.61 | 17.61 | 115,424 | -0.30(-1.65%) |
Nov 02, 2005 | 17.42 | 17.91 | 17.29 | 17.91 | 149,878 | +0.62(+3.56%) |
Nov 01, 2005 | 17.42 | 17.84 | 17.05 | 17.30 | 163,137 | -0.02(-0.13%) |
Oct 31, 2005 | 17.52 | 17.81 | 17.29 | 17.32 | 246,409 | -0.11(-0.63%) |
Oct 28, 2005 | 16.90 | 17.46 | 16.90 | 17.43 | 101,033 | +0.60(+3.55%) |
Oct 27, 2005 | 17.35 | 17.44 | 16.78 | 16.83 | 80,509 | -0.44(-2.55%) |
Oct 26, 2005 | 17.52 | 17.75 | 17.19 | 17.27 | 93,530 | -0.29(-1.65%) |
Oct 25, 2005 | 17.59 | 17.77 | 17.14 | 17.56 | 83,125 | -0.09(-0.49%) |
Oct 24, 2005 | 17.36 | 17.78 | 17.35 | 17.65 | 114,959 | +0.29(+1.67%) |
Oct 21, 2005 | 17.02 | 17.51 | 17.02 | 17.36 | 126,451 | +0.21(+1.25%) |
Oct 20, 2005 | 17.23 | 17.31 | 16.87 | 17.15 | 136,263 | -0.12(-0.71%) |
Oct 19, 2005 | 16.57 | 17.33 | 16.57 | 17.27 | 235,118 | +0.62(+3.73%) |
Oct 18, 2005 | 16.93 | 17.05 | 16.57 | 16.65 | 146,922 | -0.30(-1.75%) |
Oct 17, 2005 | 16.61 | 17.12 | 16.61 | 16.94 | 412,857 | +0.74(+4.55%) |
Oct 14, 2005 | 16.00 | 16.25 | 15.67 | 16.21 | 134,276 | +0.34(+2.12%) |
Oct 13, 2005 | 16.08 | 16.08 | 15.67 | 15.87 | 105,936 | -0.13(-0.80%) |
Oct 12, 2005 | 15.74 | 16.12 | 15.53 | 16.00 | 209,224 | +0.19(+1.17%) |
Oct 11, 2005 | 16.73 | 16.81 | 15.72 | 15.81 | 473,451 | -0.89(-5.32%) |
Oct 10, 2005 | 17.10 | 17.10 | 16.60 | 16.70 | 43,557 | -0.28(-1.67%) |
Oct 07, 2005 | 16.83 | 17.06 | 16.43 | 16.98 | 78,184 | +0.32(+1.91%) |
Oct 06, 2005 | 17.06 | 17.17 | 16.40 | 16.66 | 131,569 | -0.27(-1.61%) |
Oct 05, 2005 | 17.69 | 17.82 | 16.90 | 16.94 | 181,916 | -0.89(-4.98%) |
Oct 04, 2005 | 18.27 | 18.54 | 17.82 | 17.82 | 122,212 | -0.36(-1.98%) |
Oct 03, 2005 | 17.82 | 18.22 | 17.82 | 18.18 | 77,200 | +0.23(+1.29%) |
Sep 30, 2005 | 18.05 | 18.07 | 17.76 | 17.95 | 69,728 | -0.03(-0.19%) |
Sep 29, 2005 | 17.80 | 18.02 | 17.57 | 17.99 | 100,385 | +0.16(+0.91%) |
Sep 28, 2005 | 17.95 | 17.95 | 17.53 | 17.82 | 91,300 | -0.02(-0.10%) |
Sep 27, 2005 | 17.92 | 18.03 | 17.41 | 17.84 | 79,952 | -0.12(-0.65%) |
Sep 26, 2005 | 17.77 | 17.99 | 17.42 | 17.96 | 127,768 | +0.33(+1.86%) |
Sep 23, 2005 | 17.63 | 17.91 | 17.45 | 17.63 | 60,280 | +0.07(+0.41%) |
Sep 22, 2005 | 17.56 | 17.73 | 17.18 | 17.56 | 92,379 | +0.09(+0.50%) |
Sep 21, 2005 | 17.79 | 17.94 | 17.37 | 17.47 | 127,892 | -0.25(-1.41%) |
Sep 20, 2005 | 18.17 | 18.35 | 17.64 | 17.72 | 115,840 | -0.30(-1.67%) |
Sep 19, 2005 | 18.38 | 18.38 | 17.79 | 18.02 | 132,291 | -0.40(-2.17%) |
Sep 16, 2005 | 18.15 | 18.42 | 17.72 | 18.42 | 303,215 | +0.41(+2.25%) |
Sep 15, 2005 | 17.92 | 18.17 | 17.85 | 18.02 | 136,994 | +0.14(+0.78%) |
Sep 14, 2005 | 17.95 | 18.07 | 17.70 | 17.88 | 137,192 | -0.03(-0.16%) |
Sep 13, 2005 | 17.93 | 18.54 | 17.70 | 17.91 | 466,776 | -0.02(-0.13%) |
Sep 12, 2005 | 17.90 | 17.95 | 17.81 | 17.93 | 130,798 | +0.11(+0.62%) |
Sep 09, 2005 | 17.81 | 17.86 | 17.65 | 17.82 | 117,184 | +0.13(+0.75%) |
Sep 08, 2005 | 17.45 | 17.87 | 17.43 | 17.68 | 169,264 | +0.15(+0.86%) |
Sep 07, 2005 | 17.96 | 17.96 | 17.52 | 17.53 | 175,336 | -0.39(-2.17%) |
Sep 06, 2005 | 17.25 | 17.95 | 17.15 | 17.92 | 303,253 | +0.74(+4.32%) |
Sep 02, 2005 | 17.38 | 17.38 | 17.14 | 17.18 | 85,349 | -0.23(-1.30%) |
Sep 01, 2005 | 17.34 | 17.45 | 17.30 | 17.41 | 130,309 | +0.00(+0.00%) |
Aug 31, 2005 | 17.31 | 17.41 | 16.84 | 17.41 | 198,965 | +0.22(+1.28%) |
Aug 30, 2005 | 17.35 | 17.36 | 16.94 | 17.19 | 260,289 | -0.26(-1.46%) |
Aug 29, 2005 | 17.39 | 17.49 | 17.23 | 17.44 | 191,373 | +0.19(+1.08%) |
Aug 26, 2005 | 17.78 | 17.81 | 17.21 | 17.26 | 225,327 | -0.55(-3.06%) |
Aug 25, 2005 | 16.77 | 17.82 | 16.33 | 17.80 | 676,835 | +0.93(+5.54%) |
Aug 24, 2005 | 16.43 | 17.27 | 16.28 | 16.87 | 354,735 | +0.52(+3.19%) |
Aug 23, 2005 | 16.23 | 16.62 | 16.06 | 16.34 | 100,235 | +0.16(+0.97%) |
Aug 22, 2005 | 16.27 | 16.39 | 16.06 | 16.19 | 83,725 | -0.09(-0.53%) |
Aug 19, 2005 | 16.25 | 16.40 | 16.16 | 16.27 | 32,154 | -0.02(-0.14%) |
Aug 18, 2005 | 16.45 | 16.55 | 16.25 | 16.30 | 64,832 | -0.15(-0.88%) |
Aug 17, 2005 | 16.32 | 16.67 | 16.32 | 16.44 | 101,920 | +0.08(+0.50%) |
Aug 16, 2005 | 16.35 | 16.69 | 16.25 | 16.36 | 127,139 | -0.17(-1.05%) |
Aug 15, 2005 | 16.22 | 16.86 | 16.08 | 16.54 | 143,573 | +0.36(+2.22%) |
Aug 12, 2005 | 16.25 | 16.31 | 16.07 | 16.18 | 71,538 | -0.15(-0.89%) |
Aug 11, 2005 | 16.29 | 16.32 | 15.93 | 16.32 | 74,849 | +0.08(+0.46%) |
Aug 10, 2005 | 16.32 | 16.45 | 16.07 | 16.25 | 104,433 | +0.00(+0.00%) |
Aug 09, 2005 | 16.36 | 16.49 | 16.08 | 16.25 | 180,005 | -0.03(-0.21%) |
Aug 08, 2005 | 16.61 | 16.80 | 16.18 | 16.28 | 96,314 | -0.25(-1.51%) |
Aug 05, 2005 | 16.87 | 17.10 | 16.36 | 16.53 | 115,288 | -0.38(-2.23%) |
Aug 04, 2005 | 17.32 | 17.33 | 16.88 | 16.91 | 96,827 | -0.49(-2.80%) |
Aug 03, 2005 | 17.41 | 17.46 | 17.20 | 17.39 | 111,308 | -0.01(-0.07%) |
Aug 02, 2005 | 16.82 | 17.41 | 16.72 | 17.41 | 167,215 | +0.69(+4.13%) |
Aug 01, 2005 | 17.08 | 17.17 | 16.69 | 16.72 | 105,635 | -0.05(-0.31%) |
Jul 29, 2005 | 16.88 | 17.08 | 16.71 | 16.77 | 214,877 | -0.28(-1.67%) |
Jul 28, 2005 | 16.81 | 17.05 | 16.51 | 17.05 | 128,971 | +0.16(+0.96%) |
Jul 27, 2005 | 16.83 | 16.89 | 16.59 | 16.89 | 66,243 | +0.16(+0.97%) |
Jul 26, 2005 | 16.39 | 16.81 | 16.36 | 16.73 | 72,427 | +0.36(+2.20%) |
Jul 25, 2005 | 16.78 | 16.80 | 16.37 | 16.37 | 77,503 | -0.42(-2.49%) |
Jul 22, 2005 | 16.18 | 16.81 | 16.18 | 16.79 | 131,996 | +0.53(+3.28%) |
Jul 21, 2005 | 16.65 | 16.76 | 16.18 | 16.25 | 106,062 | -0.51(-3.05%) |
Jul 20, 2005 | 16.25 | 16.82 | 16.23 | 16.76 | 104,404 | +0.32(+1.98%) |
Jul 19, 2005 | 16.38 | 16.48 | 16.20 | 16.44 | 63,155 | +0.17(+1.07%) |
Jul 18, 2005 | 16.39 | 16.50 | 16.25 | 16.26 | 75,132 | -0.14(-0.85%) |
Jul 15, 2005 | 16.29 | 16.45 | 16.14 | 16.40 | 108,808 | -0.01(-0.07%) |
Jul 14, 2005 | 16.83 | 16.83 | 16.11 | 16.41 | 125,929 | -0.36(-2.14%) |
Jul 13, 2005 | 16.71 | 16.80 | 16.61 | 16.77 | 150,257 | -0.06(-0.34%) |
Jul 12, 2005 | 16.85 | 17.00 | 16.47 | 16.83 | 190,991 | -0.11(-0.65%) |
Jul 11, 2005 | 16.68 | 17.00 | 16.68 | 16.94 | 258,896 | +0.22(+1.32%) |
Jul 08, 2005 | 16.29 | 16.81 | 16.18 | 16.72 | 197,542 | +0.45(+2.78%) |
Jul 07, 2005 | 15.93 | 16.39 | 15.88 | 16.27 | 94,433 | +0.02(+0.11%) |
Jul 06, 2005 | 16.24 | 16.29 | 16.17 | 16.25 | 136,736 | +0.01(+0.04%) |
Jul 05, 2005 | 15.99 | 16.25 | 15.95 | 16.25 | 109,961 | +0.21(+1.34%) |
Jul 01, 2005 | 15.90 | 16.12 | 15.78 | 16.03 | 229,401 | +0.17(+1.10%) |
Jun 30, 2005 | 15.85 | 16.04 | 15.79 | 15.86 | 101,569 | -0.12(-0.76%) |
Jun 29, 2005 | 16.01 | 16.01 | 15.88 | 15.98 | 78,346 | +0.02(+0.15%) |
Jun 28, 2005 | 15.67 | 15.96 | 15.66 | 15.96 | 114,125 | +0.23(+1.48%) |
Jun 27, 2005 | 15.57 | 15.72 | 15.42 | 15.72 | 128,094 | +0.24(+1.54%) |
Jun 24, 2005 | 15.31 | 15.57 | 15.26 | 15.49 | 213,988 | +0.16(+1.02%) |
Jun 23, 2005 | 15.74 | 15.79 | 15.31 | 15.33 | 141,286 | -0.51(-3.22%) |
Jun 22, 2005 | 15.93 | 15.97 | 15.72 | 15.84 | 84,670 | -0.07(-0.44%) |
Jun 21, 2005 | 15.83 | 16.05 | 15.83 | 15.91 | 63,475 | +0.06(+0.40%) |
Jun 20, 2005 | 15.86 | 16.05 | 15.82 | 15.85 | 88,591 | -0.22(-1.37%) |
Jun 17, 2005 | 16.11 | 16.11 | 15.82 | 16.07 | 231,678 | +0.03(+0.18%) |
Jun 16, 2005 | 15.67 | 16.04 | 15.61 | 16.04 | 115,454 | +0.26(+1.62%) |
Jun 15, 2005 | 15.72 | 15.87 | 15.46 | 15.78 | 160,072 | -0.09(-0.55%) |
Jun 14, 2005 | 15.81 | 15.87 | 15.68 | 15.87 | 100,323 | +0.06(+0.37%) |
Jun 13, 2005 | 15.61 | 15.81 | 15.53 | 15.81 | 138,430 | +0.27(+1.72%) |
Jun 10, 2005 | 15.45 | 15.67 | 15.42 | 15.54 | 73,808 | -0.08(-0.48%) |
Jun 09, 2005 | 15.58 | 15.62 | 15.26 | 15.62 | 110,902 | +0.11(+0.71%) |
Jun 08, 2005 | 15.42 | 15.62 | 15.38 | 15.51 | 111,293 | +0.06(+0.38%) |
Jun 07, 2005 | 15.74 | 15.82 | 15.43 | 15.45 | 141,238 | -0.20(-1.30%) |
Jun 06, 2005 | 15.67 | 15.72 | 15.51 | 15.65 | 221,042 | -0.14(-0.88%) |
Jun 03, 2005 | 15.30 | 15.89 | 15.27 | 15.79 | 459,087 | +0.63(+4.17%) |
Jun 02, 2005 | 14.69 | 15.27 | 14.64 | 15.16 | 319,507 | +0.34(+2.31%) |
Jun 01, 2005 | 14.66 | 14.82 | 14.60 | 14.82 | 133,547 | +0.05(+0.31%) |
May 31, 2005 | 14.41 | 14.77 | 14.41 | 14.77 | 166,284 | +0.31(+2.17%) |
May 27, 2005 | 14.53 | 14.53 | 14.40 | 14.46 | 60,225 | -0.05(-0.32%) |
May 26, 2005 | 14.38 | 14.51 | 14.33 | 14.51 | 75,518 | +0.19(+1.30%) |
May 25, 2005 | 14.26 | 14.43 | 14.26 | 14.32 | 104,135 | -0.03(-0.24%) |
May 24, 2005 | 14.41 | 14.45 | 14.28 | 14.35 | 67,045 | +0.01(+0.04%) |
May 23, 2005 | 14.37 | 14.39 | 14.30 | 14.35 | 143,020 | +0.01(+0.08%) |
May 20, 2005 | 14.15 | 14.38 | 14.15 | 14.34 | 69,689 | +0.09(+0.61%) |
May 19, 2005 | 14.12 | 14.27 | 14.09 | 14.25 | 88,463 | +0.03(+0.24%) |
May 18, 2005 | 14.24 | 14.37 | 14.15 | 14.21 | 105,652 | -0.13(-0.93%) |
May 17, 2005 | 14.18 | 14.38 | 14.13 | 14.35 | 70,950 | +0.09(+0.61%) |
May 16, 2005 | 14.10 | 14.27 | 13.95 | 14.26 | 79,397 | +0.26(+1.86%) |
May 13, 2005 | 14.04 | 14.14 | 13.94 | 14.00 | 55,211 | -0.05(-0.37%) |
May 12, 2005 | 14.27 | 14.32 | 14.03 | 14.05 | 95,311 | -0.14(-1.02%) |
May 11, 2005 | 14.24 | 14.30 | 14.02 | 14.20 | 158,026 | -0.06(-0.41%) |
May 10, 2005 | 14.47 | 14.47 | 14.21 | 14.26 | 204,648 | -0.21(-1.48%) |
May 09, 2005 | 14.27 | 14.47 | 14.23 | 14.47 | 128,742 | +0.07(+0.48%) |
May 06, 2005 | 14.51 | 14.51 | 14.23 | 14.40 | 85,886 | -0.04(-0.28%) |
May 05, 2005 | 14.58 | 14.59 | 14.24 | 14.44 | 205,813 | -0.05(-0.32%) |
May 04, 2005 | 14.50 | 14.58 | 14.35 | 14.49 | 167,587 | +0.06(+0.44%) |
May 03, 2005 | 14.28 | 14.45 | 14.27 | 14.42 | 116,129 | +0.03(+0.24%) |
May 02, 2005 | 14.19 | 14.41 | 14.19 | 14.39 | 80,300 | +0.15(+1.06%) |
Apr 29, 2005 | 14.14 | 14.32 | 14.01 | 14.24 | 74,403 | +0.06(+0.45%) |
Apr 28, 2005 | 14.17 | 14.30 | 14.04 | 14.17 | 105,409 | +0.07(+0.49%) |
Apr 27, 2005 | 14.07 | 14.31 | 14.01 | 14.10 | 62,395 | -0.01(-0.08%) |
Apr 26, 2005 | 14.38 | 14.47 | 14.07 | 14.12 | 90,824 | -0.24(-1.70%) |
Apr 25, 2005 | 14.32 | 14.38 | 14.13 | 14.36 | 77,789 | +0.17(+1.23%) |
Apr 22, 2005 | 14.17 | 14.29 | 13.99 | 14.19 | 124,144 | -0.02(-0.12%) |
Apr 21, 2005 | 14.21 | 14.48 | 14.10 | 14.20 | 127,903 | +0.13(+0.91%) |
Apr 20, 2005 | 14.38 | 14.38 | 14.05 | 14.08 | 73,106 | -0.26(-1.78%) |
Apr 19, 2005 | 14.33 | 14.53 | 14.21 | 14.33 | 105,752 | -0.12(-0.80%) |
Apr 18, 2005 | 14.35 | 14.53 | 14.26 | 14.45 | 111,974 | +0.10(+0.69%) |
Apr 15, 2005 | 14.45 | 14.46 | 14.27 | 14.35 | 99,489 | -0.05(-0.32%) |
Apr 14, 2005 | 14.46 | 14.56 | 14.36 | 14.39 | 75,426 | -0.06(-0.42%) |
Apr 13, 2005 | 14.51 | 14.61 | 14.28 | 14.46 | 112,811 | -0.08(-0.58%) |
Apr 12, 2005 | 14.39 | 14.62 | 14.35 | 14.54 | 174,319 | +0.14(+1.01%) |
Apr 11, 2005 | 14.55 | 14.55 | 14.38 | 14.39 | 66,962 | -0.09(-0.60%) |
Apr 08, 2005 | 14.67 | 14.68 | 14.45 | 14.48 | 78,830 | -0.27(-1.81%) |
Apr 07, 2005 | 14.60 | 14.77 | 14.56 | 14.75 | 46,688 | +0.03(+0.24%) |
Apr 06, 2005 | 14.63 | 14.74 | 14.56 | 14.71 | 81,198 | +0.13(+0.92%) |
Apr 05, 2005 | 14.44 | 14.64 | 14.44 | 14.58 | 48,610 | +0.05(+0.32%) |
Apr 04, 2005 | 14.51 | 14.63 | 14.39 | 14.53 | 77,707 | +0.06(+0.44%) |
Apr 01, 2005 | 14.56 | 14.56 | 14.35 | 14.47 | 120,517 | -0.06(-0.40%) |
Mar 31, 2005 | 14.64 | 14.64 | 14.37 | 14.53 | 178,783 | -0.10(-0.71%) |
Mar 30, 2005 | 14.57 | 14.67 | 14.48 | 14.63 | 67,312 | +0.19(+1.29%) |
Mar 29, 2005 | 14.48 | 14.65 | 14.38 | 14.45 | 57,433 | -0.12(-0.80%) |
Mar 28, 2005 | 14.45 | 14.62 | 14.42 | 14.56 | 63,431 | +0.04(+0.28%) |
Mar 24, 2005 | 14.66 | 14.67 | 14.52 | 14.52 | 53,874 | -0.01(-0.04%) |
Mar 23, 2005 | 14.75 | 14.75 | 14.45 | 14.53 | 93,592 | -0.16(-1.07%) |
Mar 22, 2005 | 14.62 | 14.82 | 14.62 | 14.69 | 109,102 | +0.02(+0.16%) |
Mar 21, 2005 | 14.76 | 14.82 | 14.63 | 14.66 | 72,181 | -0.01(-0.08%) |
Mar 18, 2005 | 14.71 | 14.76 | 14.53 | 14.67 | 230,553 | +0.06(+0.44%) |
Mar 17, 2005 | 14.74 | 14.79 | 14.58 | 14.61 | 92,158 | -0.17(-1.14%) |
Mar 16, 2005 | 14.80 | 14.88 | 14.67 | 14.78 | 117,510 | -0.09(-0.59%) |
Mar 15, 2005 | 14.85 | 15.00 | 14.85 | 14.86 | 71,647 | -0.02(-0.12%) |
Mar 14, 2005 | 14.97 | 15.01 | 14.82 | 14.88 | 97,169 | +0.00(+0.00%) |
Mar 11, 2005 | 14.92 | 15.01 | 14.83 | 14.88 | 88,191 | +0.05(+0.35%) |
Mar 10, 2005 | 14.83 | 15.01 | 14.82 | 14.83 | 227,795 | +0.09(+0.63%) |
Mar 09, 2005 | 14.83 | 14.93 | 14.74 | 14.74 | 154,286 | -0.09(-0.63%) |
Mar 08, 2005 | 14.89 | 14.90 | 14.77 | 14.83 | 128,925 | +0.04(+0.27%) |
Mar 07, 2005 | 14.86 | 14.88 | 14.77 | 14.79 | 126,450 | -0.03(-0.23%) |
Mar 04, 2005 | 14.79 | 14.82 | 14.66 | 14.82 | 91,355 | +0.03(+0.20%) |
Mar 03, 2005 | 14.65 | 14.80 | 14.60 | 14.80 | 155,065 | +0.20(+1.35%) |
Mar 02, 2005 | 14.62 | 14.73 | 14.60 | 14.60 | 116,555 | -0.10(-0.71%) |
Mar 01, 2005 | 14.57 | 14.73 | 14.57 | 14.70 | 120,691 | +0.03(+0.24%) |
Feb 28, 2005 | 14.69 | 14.70 | 14.56 | 14.67 | 108,303 | -0.03(-0.24%) |
Feb 25, 2005 | 14.57 | 14.73 | 14.56 | 14.70 | 88,822 | +0.00(+0.00%) |
Feb 24, 2005 | 14.59 | 14.70 | 14.48 | 14.70 | 102,456 | +0.22(+1.52%) |
Feb 23, 2005 | 14.56 | 14.59 | 14.42 | 14.48 | 113,618 | +0.03(+0.20%) |
Feb 22, 2005 | 14.46 | 14.62 | 14.42 | 14.45 | 136,541 | -0.07(-0.48%) |
Feb 18, 2005 | 14.70 | 14.71 | 14.49 | 14.52 | 116,555 | -0.04(-0.28%) |
Feb 17, 2005 | 14.55 | 14.73 | 14.55 | 14.56 | 111,043 | -0.12(-0.83%) |
Feb 16, 2005 | 14.62 | 14.74 | 14.54 | 14.69 | 179,946 | -0.08(-0.55%) |
Feb 15, 2005 | 14.63 | 14.80 | 14.60 | 14.77 | 134,817 | +0.03(+0.24%) |
Feb 14, 2005 | 14.55 | 14.82 | 14.55 | 14.73 | 183,611 | +0.10(+0.71%) |
Feb 11, 2005 | 14.30 | 14.73 | 14.30 | 14.63 | 172,402 | +0.16(+1.08%) |
Feb 10, 2005 | 14.41 | 14.62 | 14.37 | 14.47 | 205,791 | +0.05(+0.32%) |
Feb 09, 2005 | 14.52 | 14.63 | 14.39 | 14.42 | 139,690 | -0.22(-1.51%) |
Feb 08, 2005 | 14.41 | 14.64 | 14.37 | 14.64 | 114,197 | +0.08(+0.56%) |
Feb 07, 2005 | 14.64 | 14.64 | 14.45 | 14.56 | 94,325 | -0.08(-0.52%) |
Feb 04, 2005 | 14.38 | 14.64 | 14.36 | 14.64 | 101,748 | +0.17(+1.20%) |
Feb 03, 2005 | 14.61 | 14.61 | 14.28 | 14.46 | 79,182 | -0.07(-0.48%) |
Feb 02, 2005 | 14.45 | 14.53 | 14.33 | 14.53 | 77,619 | +0.03(+0.24%) |
Feb 01, 2005 | 14.36 | 14.52 | 14.30 | 14.50 | 86,981 | -0.01(-0.04%) |
Jan 31, 2005 | 14.48 | 14.78 | 14.37 | 14.51 | 118,528 | +0.14(+0.97%) |
Jan 28, 2005 | 14.35 | 14.51 | 14.19 | 14.37 | 120,302 | -0.03(-0.24%) |
Jan 27, 2005 | 14.33 | 14.47 | 14.25 | 14.40 | 86,550 | +0.09(+0.65%) |
Jan 26, 2005 | 14.33 | 14.33 | 14.10 | 14.31 | 107,913 | +0.09(+0.65%) |
Jan 25, 2005 | 14.24 | 14.30 | 14.04 | 14.21 | 102,229 | +0.10(+0.70%) |
Jan 24, 2005 | 14.47 | 14.47 | 14.12 | 14.12 | 79,216 | -0.21(-1.46%) |
Jan 21, 2005 | 14.35 | 14.40 | 14.13 | 14.33 | 108,989 | +0.09(+0.61%) |
Jan 20, 2005 | 14.39 | 14.56 | 14.20 | 14.24 | 139,507 | -0.08(-0.53%) |
Jan 19, 2005 | 14.64 | 14.64 | 14.24 | 14.31 | 145,215 | -0.21(-1.48%) |
Jan 18, 2005 | 14.39 | 14.62 | 14.30 | 14.53 | 151,410 | +0.08(+0.56%) |
Jan 14, 2005 | 14.48 | 14.50 | 14.21 | 14.45 | 93,878 | +0.17(+1.22%) |
Jan 13, 2005 | 14.49 | 14.53 | 14.15 | 14.27 | 187,164 | -0.21(-1.44%) |
Jan 12, 2005 | 14.65 | 14.65 | 14.25 | 14.48 | 128,132 | -0.05(-0.36%) |
Jan 11, 2005 | 14.65 | 14.67 | 14.27 | 14.53 | 185,493 | +0.05(+0.36%) |
Jan 10, 2005 | 14.24 | 14.66 | 14.05 | 14.48 | 244,637 | +0.46(+3.27%) |
Jan 07, 2005 | 14.37 | 14.37 | 14.02 | 14.02 | 164,283 | -0.23(-1.63%) |
Jan 06, 2005 | 14.24 | 14.41 | 14.24 | 14.26 | 122,515 | -0.02(-0.12%) |
Jan 05, 2005 | 14.51 | 14.60 | 14.24 | 14.27 | 254,479 | -0.23(-1.60%) |
Jan 04, 2005 | 14.69 | 14.79 | 14.51 | 14.51 | 223,312 | -0.19(-1.26%) |