Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.09 | 23.25 | 22.77 | 23.16 | 1,116,217 | +0.04(+0.15%) |
Jan 30, 2006 | 22.97 | 23.20 | 22.92 | 23.12 | 1,102,866 | +0.15(+0.66%) |
Jan 27, 2006 | 23.22 | 23.25 | 22.78 | 22.97 | 517,438 | -0.24(-1.04%) |
Jan 26, 2006 | 22.58 | 23.24 | 22.63 | 23.21 | 567,364 | +0.64(+2.84%) |
Jan 25, 2006 | 22.96 | 23.22 | 22.38 | 22.57 | 1,877,116 | -0.21(-0.94%) |
Jan 24, 2006 | 22.99 | 23.26 | 22.47 | 22.78 | 1,353,395 | -0.09(-0.39%) |
Jan 23, 2006 | 22.60 | 22.92 | 22.55 | 22.87 | 607,193 | +0.28(+1.22%) |
Jan 20, 2006 | 23.34 | 23.34 | 22.54 | 22.59 | 660,822 | -0.73(-3.13%) |
Jan 19, 2006 | 22.99 | 23.38 | 22.83 | 23.33 | 610,222 | +0.56(+2.47%) |
Jan 18, 2006 | 22.55 | 22.87 | 22.44 | 22.76 | 457,526 | +0.07(+0.31%) |
Jan 17, 2006 | 22.46 | 22.76 | 22.27 | 22.69 | 456,629 | +0.04(+0.16%) |
Jan 13, 2006 | 22.54 | 22.82 | 22.54 | 22.66 | 247,050 | +0.19(+0.83%) |
Jan 12, 2006 | 22.66 | 22.98 | 22.43 | 22.47 | 592,047 | -0.35(-1.52%) |
Jan 11, 2006 | 23.04 | 23.12 | 22.67 | 22.82 | 369,566 | -0.22(-0.97%) |
Jan 10, 2006 | 22.73 | 23.09 | 22.55 | 23.04 | 681,465 | +0.31(+1.37%) |
Jan 09, 2006 | 22.43 | 23.01 | 22.42 | 22.73 | 678,212 | +0.41(+1.84%) |
Jan 06, 2006 | 22.73 | 22.73 | 21.84 | 22.32 | 809,703 | -0.01(-0.04%) |
Jan 05, 2006 | 22.18 | 22.50 | 22.18 | 22.33 | 1,197,557 | +0.25(+1.13%) |
Jan 04, 2006 | 21.93 | 22.09 | 21.85 | 22.08 | 1,516,188 | +0.29(+1.35%) |
Jan 03, 2006 | 21.99 | 22.07 | 21.18 | 21.78 | 1,236,264 | +0.01(+0.04%) |
Dec 30, 2005 | 21.88 | 21.96 | 21.59 | 21.77 | 688,197 | -0.24(-1.09%) |
Dec 29, 2005 | 21.93 | 22.20 | 21.79 | 22.02 | 343,762 | +0.12(+0.53%) |
Dec 28, 2005 | 21.88 | 21.97 | 21.78 | 21.90 | 455,395 | -0.03(-0.12%) |
Dec 27, 2005 | 22.15 | 22.29 | 21.80 | 21.93 | 936,482 | -0.14(-0.65%) |
Dec 23, 2005 | 22.07 | 22.28 | 22.00 | 22.07 | 438,117 | +0.06(+0.28%) |
Dec 22, 2005 | 21.69 | 22.10 | 21.66 | 22.01 | 703,455 | +0.30(+1.40%) |
Dec 21, 2005 | 21.66 | 21.97 | 21.54 | 21.70 | 1,405,453 | +0.08(+0.37%) |
Dec 20, 2005 | 21.77 | 21.87 | 21.50 | 21.62 | 337,030 | -0.11(-0.49%) |
Dec 19, 2005 | 22.27 | 22.27 | 21.64 | 21.73 | 329,176 | -0.53(-2.40%) |
Dec 16, 2005 | 22.08 | 22.28 | 21.96 | 22.27 | 1,380,433 | +0.24(+1.09%) |
Dec 15, 2005 | 22.08 | 22.16 | 21.75 | 22.02 | 594,291 | -0.03(-0.12%) |
Dec 14, 2005 | 22.00 | 22.15 | 21.93 | 22.05 | 488,716 | +0.09(+0.41%) |
Dec 13, 2005 | 21.96 | 22.12 | 21.79 | 21.96 | 1,033,754 | -0.01(-0.04%) |
Dec 12, 2005 | 21.93 | 22.28 | 21.66 | 21.97 | 1,349,917 | +0.04(+0.16%) |
Dec 09, 2005 | 21.43 | 22.00 | 21.26 | 21.94 | 1,861,970 | +0.61(+2.88%) |
Dec 08, 2005 | 21.20 | 21.58 | 21.04 | 21.32 | 1,365,960 | +0.23(+1.10%) |
Dec 07, 2005 | 21.26 | 21.32 | 20.89 | 21.09 | 1,663,835 | -0.04(-0.17%) |
Dec 06, 2005 | 20.87 | 21.48 | 20.86 | 21.12 | 7,970,704 | -0.87(-3.97%) |
Dec 05, 2005 | 22.24 | 22.32 | 21.77 | 22.00 | 590,700 | -0.29(-1.28%) |
Dec 02, 2005 | 22.82 | 22.82 | 22.19 | 22.28 | 562,652 | -0.50(-2.19%) |
Dec 01, 2005 | 22.37 | 22.92 | 22.28 | 22.78 | 601,808 | +0.53(+2.36%) |
Nov 30, 2005 | 22.27 | 22.34 | 22.12 | 22.26 | 511,267 | +0.03(+0.12%) |
Nov 29, 2005 | 22.18 | 22.51 | 22.11 | 22.23 | 395,371 | +0.06(+0.28%) |
Nov 28, 2005 | 22.60 | 22.60 | 22.17 | 22.17 | 515,082 | -0.32(-1.43%) |
Nov 25, 2005 | 22.51 | 22.68 | 22.30 | 22.49 | 120,384 | -0.02(-0.08%) |
Nov 23, 2005 | 22.32 | 22.67 | 22.26 | 22.51 | 683,597 | +0.19(+0.84%) |
Nov 22, 2005 | 22.06 | 22.43 | 21.74 | 22.32 | 372,595 | +0.25(+1.13%) |
Nov 21, 2005 | 21.93 | 22.12 | 21.63 | 22.07 | 318,406 | +0.12(+0.53%) |
Nov 18, 2005 | 21.75 | 21.95 | 21.53 | 21.95 | 475,702 | +0.49(+2.28%) |
Nov 17, 2005 | 20.96 | 21.47 | 20.96 | 21.46 | 274,987 | +0.67(+3.21%) |
Nov 16, 2005 | 21.01 | 21.18 | 20.66 | 20.79 | 178,500 | -0.23(-1.10%) |
Nov 15, 2005 | 21.28 | 21.49 | 20.88 | 21.03 | 249,743 | -0.26(-1.21%) |
Nov 14, 2005 | 21.27 | 21.41 | 20.94 | 21.28 | 234,821 | +0.02(+0.08%) |
Nov 11, 2005 | 21.16 | 21.42 | 21.09 | 21.27 | 420,502 | +0.07(+0.34%) |
Nov 10, 2005 | 21.09 | 21.31 | 20.62 | 21.20 | 367,322 | +0.11(+0.51%) |
Nov 09, 2005 | 21.08 | 21.60 | 20.96 | 21.09 | 261,299 | +0.01(+0.04%) |
Nov 08, 2005 | 21.31 | 21.31 | 20.71 | 21.08 | 242,002 | -0.23(-1.09%) |
Nov 07, 2005 | 21.28 | 21.55 | 21.20 | 21.31 | 272,070 | +0.04(+0.17%) |
Nov 04, 2005 | 21.47 | 21.53 | 21.03 | 21.28 | 622,676 | -0.19(-0.87%) |
Nov 03, 2005 | 20.86 | 21.50 | 20.83 | 21.46 | 805,888 | +0.65(+3.13%) |
Nov 02, 2005 | 19.73 | 20.81 | 19.73 | 20.81 | 483,443 | +1.08(+5.47%) |
Nov 01, 2005 | 19.77 | 19.87 | 19.64 | 19.73 | 456,404 | -0.02(-0.09%) |
Oct 31, 2005 | 19.93 | 20.08 | 19.72 | 19.75 | 522,374 | +0.00(+0.00%) |
Oct 28, 2005 | 18.94 | 19.86 | 18.94 | 19.75 | 580,266 | +0.90(+4.78%) |
Oct 27, 2005 | 19.70 | 19.70 | 18.85 | 18.85 | 424,653 | -0.88(-4.47%) |
Oct 26, 2005 | 19.99 | 20.21 | 19.72 | 19.73 | 543,467 | -0.25(-1.25%) |
Oct 25, 2005 | 19.91 | 20.14 | 19.71 | 19.98 | 476,150 | +0.01(+0.05%) |
Oct 24, 2005 | 19.01 | 19.97 | 19.01 | 19.97 | 512,726 | +0.97(+5.11%) |
Oct 21, 2005 | 18.56 | 19.18 | 18.55 | 19.00 | 469,531 | +0.45(+2.45%) |
Oct 20, 2005 | 19.06 | 19.39 | 18.33 | 18.55 | 487,594 | -0.60(-3.12%) |
Oct 19, 2005 | 18.45 | 19.15 | 18.32 | 19.15 | 416,239 | +0.59(+3.17%) |
Oct 18, 2005 | 18.91 | 18.91 | 18.54 | 18.56 | 486,921 | -0.24(-1.28%) |
Oct 17, 2005 | 19.21 | 19.21 | 18.63 | 18.80 | 705,475 | -0.41(-2.13%) |
Oct 14, 2005 | 19.39 | 19.39 | 18.78 | 19.21 | 323,679 | +0.04(+0.19%) |
Oct 13, 2005 | 19.20 | 19.32 | 18.78 | 19.17 | 658,690 | -0.09(-0.46%) |
Oct 12, 2005 | 19.48 | 19.60 | 18.90 | 19.26 | 309,543 | -0.24(-1.23%) |
Oct 11, 2005 | 19.66 | 19.89 | 19.47 | 19.50 | 396,493 | -0.09(-0.46%) |
Oct 10, 2005 | 20.05 | 20.05 | 19.42 | 19.59 | 365,303 | -0.46(-2.31%) |
Oct 07, 2005 | 19.79 | 20.10 | 19.66 | 20.05 | 502,404 | +0.45(+2.32%) |
Oct 06, 2005 | 19.88 | 20.14 | 19.41 | 19.60 | 464,819 | -0.28(-1.39%) |
Oct 05, 2005 | 20.62 | 20.64 | 19.72 | 19.88 | 747,099 | -0.83(-4.00%) |
Oct 04, 2005 | 21.01 | 21.42 | 20.63 | 20.71 | 595,861 | -0.30(-1.44%) |
Oct 03, 2005 | 20.86 | 21.04 | 20.67 | 21.01 | 422,634 | +0.23(+1.12%) |
Sep 30, 2005 | 20.65 | 20.89 | 20.58 | 20.78 | 409,956 | +0.12(+0.60%) |
Sep 29, 2005 | 20.26 | 20.71 | 19.86 | 20.65 | 278,353 | +0.44(+2.16%) |
Sep 28, 2005 | 19.97 | 20.40 | 19.93 | 20.21 | 401,654 | +0.25(+1.25%) |
Sep 27, 2005 | 20.00 | 20.11 | 19.68 | 19.97 | 291,704 | +0.02(+0.09%) |
Sep 26, 2005 | 19.96 | 20.25 | 19.79 | 19.95 | 334,337 | +0.02(+0.09%) |
Sep 23, 2005 | 19.97 | 20.29 | 19.75 | 19.93 | 390,322 | +0.19(+0.95%) |
Sep 22, 2005 | 19.69 | 19.95 | 19.50 | 19.74 | 440,248 | +0.05(+0.27%) |
Sep 21, 2005 | 20.13 | 20.20 | 19.68 | 19.69 | 384,937 | -0.51(-2.52%) |
Sep 20, 2005 | 20.00 | 20.66 | 19.97 | 20.20 | 621,890 | +0.20(+0.98%) |
Sep 19, 2005 | 20.54 | 20.54 | 19.97 | 20.00 | 460,892 | -0.55(-2.69%) |
Sep 16, 2005 | 20.57 | 20.70 | 20.30 | 20.55 | 787,376 | +0.10(+0.48%) |
Sep 15, 2005 | 20.55 | 20.71 | 20.38 | 20.46 | 371,474 | -0.13(-0.65%) |
Sep 14, 2005 | 20.32 | 20.76 | 20.10 | 20.59 | 998,750 | +0.16(+0.79%) |
Sep 13, 2005 | 20.23 | 20.69 | 19.97 | 20.43 | 4,364,679 | +2.50(+13.97%) |
Sep 12, 2005 | 17.78 | 18.81 | 17.70 | 17.92 | 337,928 | +0.10(+0.55%) |
Sep 09, 2005 | 17.56 | 17.84 | 17.35 | 17.83 | 230,782 | +0.25(+1.42%) |
Sep 08, 2005 | 17.70 | 17.86 | 17.52 | 17.58 | 256,475 | -0.26(-1.45%) |
Sep 07, 2005 | 17.83 | 17.85 | 17.68 | 17.84 | 328,840 | +0.01(+0.05%) |
Sep 06, 2005 | 17.78 | 17.95 | 17.64 | 17.83 | 611,344 | +0.12(+0.71%) |
Sep 02, 2005 | 17.84 | 17.90 | 17.60 | 17.70 | 596,871 | -0.14(-0.80%) |
Sep 01, 2005 | 18.01 | 18.04 | 17.67 | 17.84 | 449,448 | -0.08(-0.45%) |
Aug 31, 2005 | 17.66 | 17.99 | 17.65 | 17.92 | 554,574 | +0.14(+0.80%) |
Aug 30, 2005 | 17.88 | 18.16 | 17.54 | 17.78 | 266,572 | -0.21(-1.19%) |
Aug 29, 2005 | 17.97 | 18.04 | 17.38 | 18.00 | 304,943 | +0.03(+0.15%) |
Aug 26, 2005 | 18.36 | 18.41 | 17.87 | 17.97 | 440,248 | -0.39(-2.14%) |
Aug 25, 2005 | 18.18 | 18.46 | 18.09 | 18.36 | 642,983 | +0.18(+0.98%) |
Aug 24, 2005 | 18.23 | 18.65 | 18.08 | 18.18 | 527,199 | -0.11(-0.59%) |
Aug 23, 2005 | 18.52 | 18.54 | 18.11 | 18.29 | 329,737 | -0.23(-1.25%) |
Aug 22, 2005 | 18.36 | 18.60 | 18.34 | 18.52 | 246,153 | +0.12(+0.68%) |
Aug 19, 2005 | 18.52 | 18.60 | 18.32 | 18.40 | 277,792 | -0.14(-0.77%) |
Aug 18, 2005 | 18.72 | 18.72 | 18.32 | 18.54 | 231,568 | -0.28(-1.47%) |
Aug 17, 2005 | 18.70 | 19.03 | 18.45 | 18.82 | 376,859 | +0.00(+0.00%) |
Aug 16, 2005 | 19.38 | 19.46 | 18.64 | 18.82 | 443,951 | -0.56(-2.90%) |
Aug 15, 2005 | 19.07 | 20.05 | 18.74 | 19.38 | 424,653 | +0.30(+1.59%) |
Aug 12, 2005 | 19.52 | 19.53 | 18.81 | 19.07 | 276,109 | -0.57(-2.90%) |
Aug 11, 2005 | 19.42 | 19.66 | 19.22 | 19.64 | 188,261 | +0.22(+1.15%) |
Aug 10, 2005 | 19.34 | 19.74 | 19.18 | 19.42 | 444,961 | +0.13(+0.69%) |
Aug 09, 2005 | 19.39 | 19.50 | 19.23 | 19.29 | 350,718 | -0.03(-0.14%) |
Aug 08, 2005 | 19.52 | 19.89 | 19.24 | 19.31 | 343,088 | -0.11(-0.55%) |
Aug 05, 2005 | 19.75 | 20.00 | 19.34 | 19.42 | 478,731 | -0.31(-1.58%) |
Aug 04, 2005 | 20.54 | 20.54 | 19.71 | 19.73 | 493,989 | -0.81(-3.95%) |
Aug 03, 2005 | 20.41 | 20.85 | 19.97 | 20.54 | 459,097 | +0.22(+1.10%) |
Aug 02, 2005 | 20.23 | 20.66 | 20.14 | 20.32 | 629,183 | +0.11(+0.53%) |
Aug 01, 2005 | 20.14 | 20.46 | 20.01 | 20.21 | 532,472 | +0.11(+0.53%) |
Jul 29, 2005 | 20.05 | 20.13 | 19.79 | 20.11 | 393,912 | +0.05(+0.27%) |
Jul 28, 2005 | 19.97 | 20.22 | 19.82 | 20.05 | 376,634 | +0.19(+0.94%) |
Jul 27, 2005 | 19.70 | 19.89 | 19.31 | 19.87 | 385,386 | +0.33(+1.69%) |
Jul 26, 2005 | 19.52 | 19.78 | 19.23 | 19.54 | 314,703 | +0.12(+0.60%) |
Jul 25, 2005 | 19.67 | 19.96 | 19.29 | 19.42 | 283,401 | -0.25(-1.27%) |
Jul 22, 2005 | 19.26 | 19.72 | 19.26 | 19.67 | 338,937 | +0.53(+2.79%) |
Jul 21, 2005 | 19.52 | 19.82 | 19.09 | 19.14 | 260,738 | -0.38(-1.96%) |
Jul 20, 2005 | 19.02 | 19.86 | 18.95 | 19.52 | 515,755 | +0.48(+2.53%) |
Jul 19, 2005 | 18.99 | 19.15 | 18.94 | 19.04 | 236,055 | +0.13(+0.71%) |
Jul 18, 2005 | 19.11 | 19.11 | 18.82 | 18.90 | 291,255 | -0.31(-1.62%) |
Jul 15, 2005 | 18.90 | 19.28 | 18.64 | 19.22 | 462,463 | +0.32(+1.70%) |
Jul 14, 2005 | 18.57 | 18.98 | 18.53 | 18.90 | 352,737 | +0.54(+2.96%) |
Jul 13, 2005 | 18.92 | 18.94 | 18.34 | 18.35 | 424,317 | -0.66(-3.47%) |
Jul 12, 2005 | 19.26 | 19.34 | 18.93 | 19.01 | 371,810 | -0.14(-0.74%) |
Jul 11, 2005 | 19.08 | 19.32 | 18.99 | 19.15 | 338,152 | +0.07(+0.37%) |
Jul 08, 2005 | 18.47 | 19.09 | 18.41 | 19.08 | 289,235 | +0.63(+3.43%) |
Jul 07, 2005 | 18.49 | 18.49 | 17.98 | 18.45 | 251,650 | -0.22(-1.19%) |
Jul 06, 2005 | 18.79 | 18.85 | 18.62 | 18.67 | 497,355 | -0.12(-0.62%) |
Jul 05, 2005 | 18.24 | 18.79 | 18.03 | 18.79 | 554,798 | +0.55(+3.03%) |
Jul 01, 2005 | 18.05 | 18.24 | 17.96 | 18.24 | 227,978 | +0.25(+1.39%) |
Jun 30, 2005 | 18.24 | 18.39 | 17.98 | 17.99 | 553,789 | -0.11(-0.59%) |
Jun 29, 2005 | 17.88 | 18.23 | 17.84 | 18.09 | 324,240 | +0.26(+1.45%) |
Jun 28, 2005 | 17.51 | 17.84 | 17.51 | 17.84 | 484,004 | +0.55(+3.20%) |
Jun 27, 2005 | 17.74 | 17.74 | 17.16 | 17.28 | 365,752 | -0.45(-2.56%) |
Jun 24, 2005 | 17.54 | 17.74 | 17.26 | 17.74 | 606,183 | +0.23(+1.32%) |
Jun 23, 2005 | 17.84 | 17.84 | 17.43 | 17.51 | 284,411 | -0.33(-1.85%) |
Jun 22, 2005 | 18.27 | 18.32 | 17.67 | 17.84 | 383,927 | -0.26(-1.43%) |
Jun 21, 2005 | 17.69 | 18.33 | 17.69 | 18.09 | 835,508 | +0.53(+2.99%) |
Jun 20, 2005 | 17.81 | 17.81 | 17.41 | 17.57 | 368,444 | -0.33(-1.84%) |
Jun 17, 2005 | 17.96 | 18.05 | 17.87 | 17.90 | 769,538 | +0.03(+0.15%) |
Jun 16, 2005 | 17.54 | 17.92 | 17.48 | 17.87 | 310,440 | +0.37(+2.14%) |
Jun 15, 2005 | 17.80 | 17.80 | 17.26 | 17.50 | 388,976 | -0.30(-1.70%) |
Jun 14, 2005 | 17.56 | 17.89 | 17.56 | 17.80 | 3,104,742 | +0.29(+1.63%) |
Jun 13, 2005 | 17.34 | 17.73 | 17.24 | 17.51 | 204,417 | +0.01(+0.05%) |
Jun 10, 2005 | 17.68 | 17.68 | 17.38 | 17.51 | 206,661 | -0.16(-0.91%) |
Jun 09, 2005 | 17.18 | 17.68 | 16.93 | 17.67 | 1,014,569 | +0.50(+2.91%) |
Jun 08, 2005 | 17.83 | 17.85 | 17.15 | 17.17 | 339,723 | -0.66(-3.70%) |
Jun 07, 2005 | 17.98 | 18.09 | 17.79 | 17.83 | 401,093 | -0.15(-0.84%) |
Jun 06, 2005 | 17.96 | 18.04 | 17.80 | 17.98 | 190,505 | -0.03(-0.15%) |
Jun 03, 2005 | 18.06 | 18.09 | 17.75 | 18.00 | 286,992 | -0.05(-0.30%) |
Jun 02, 2005 | 18.06 | 18.07 | 17.89 | 18.06 | 266,572 | -0.03(-0.15%) |
Jun 01, 2005 | 17.83 | 18.10 | 17.74 | 18.08 | 370,127 | +0.27(+1.50%) |
May 31, 2005 | 17.86 | 18.10 | 17.76 | 17.82 | 974,516 | +0.02(+0.10%) |
May 27, 2005 | 17.47 | 18.00 | 17.43 | 17.80 | 548,628 | +0.33(+1.89%) |
May 26, 2005 | 17.30 | 17.55 | 17.30 | 17.47 | 826,420 | +0.18(+1.03%) |
May 25, 2005 | 17.34 | 17.45 | 17.09 | 17.29 | 624,807 | -0.09(-0.51%) |
May 24, 2005 | 17.50 | 17.59 | 17.27 | 17.38 | 310,664 | -0.11(-0.61%) |
May 23, 2005 | 17.10 | 17.55 | 17.09 | 17.49 | 665,758 | +0.32(+1.87%) |
May 20, 2005 | 17.36 | 17.44 | 17.13 | 17.17 | 199,817 | -0.19(-1.08%) |
May 19, 2005 | 17.48 | 17.56 | 17.18 | 17.35 | 388,190 | -0.13(-0.76%) |
May 18, 2005 | 17.04 | 17.56 | 17.04 | 17.49 | 619,647 | +0.55(+3.26%) |
May 17, 2005 | 16.93 | 17.00 | 16.53 | 16.93 | 540,662 | -0.15(-0.89%) |
May 16, 2005 | 16.53 | 17.16 | 16.53 | 17.09 | 318,742 | +0.50(+3.01%) |
May 13, 2005 | 17.27 | 17.28 | 16.53 | 16.59 | 395,932 | -0.64(-3.72%) |
May 12, 2005 | 17.84 | 17.89 | 17.18 | 17.23 | 293,274 | -0.55(-3.11%) |
May 11, 2005 | 17.40 | 17.83 | 17.28 | 17.78 | 327,718 | +0.47(+2.73%) |
May 10, 2005 | 17.79 | 17.79 | 17.21 | 17.31 | 173,788 | -0.57(-3.19%) |
May 09, 2005 | 17.41 | 17.92 | 17.32 | 17.88 | 415,341 | +0.55(+3.19%) |
May 06, 2005 | 17.43 | 17.43 | 17.15 | 17.33 | 222,929 | +0.12(+0.67%) |
May 05, 2005 | 16.93 | 17.30 | 16.80 | 17.21 | 457,526 | +0.22(+1.31%) |
May 04, 2005 | 16.86 | 17.15 | 16.76 | 16.99 | 381,234 | +0.21(+1.28%) |
May 03, 2005 | 17.16 | 17.40 | 16.71 | 16.77 | 646,349 | -0.56(-3.24%) |
May 02, 2005 | 16.84 | 17.34 | 16.78 | 17.34 | 376,298 | +0.47(+2.80%) |
Apr 29, 2005 | 16.77 | 17.00 | 16.61 | 16.86 | 248,509 | +0.14(+0.85%) |
Apr 28, 2005 | 16.87 | 17.02 | 16.67 | 16.72 | 1,311,546 | -0.15(-0.90%) |
Apr 27, 2005 | 17.26 | 17.26 | 16.76 | 16.87 | 698,743 | -0.38(-2.22%) |
Apr 26, 2005 | 17.56 | 17.74 | 17.20 | 17.26 | 354,981 | -0.37(-2.07%) |
Apr 25, 2005 | 17.67 | 17.88 | 17.44 | 17.62 | 266,348 | +0.14(+0.82%) |
Apr 22, 2005 | 17.71 | 17.72 | 17.23 | 17.48 | 540,662 | -0.32(-1.80%) |
Apr 21, 2005 | 17.51 | 17.98 | 17.38 | 17.80 | 397,054 | +0.60(+3.47%) |
Apr 20, 2005 | 17.69 | 17.73 | 17.09 | 17.20 | 583,744 | -0.27(-1.53%) |
Apr 19, 2005 | 16.66 | 17.52 | 16.66 | 17.47 | 534,828 | +0.89(+5.38%) |
Apr 18, 2005 | 16.55 | 16.82 | 16.44 | 16.58 | 345,781 | -0.05(-0.32%) |
Apr 15, 2005 | 16.83 | 17.18 | 16.49 | 16.63 | 665,197 | -0.18(-1.06%) |
Apr 14, 2005 | 17.69 | 17.69 | 16.71 | 16.81 | 929,302 | -0.93(-5.23%) |
Apr 13, 2005 | 18.41 | 18.41 | 17.53 | 17.74 | 689,207 | -0.70(-3.82%) |
Apr 12, 2005 | 18.09 | 18.52 | 17.90 | 18.44 | 488,828 | +0.22(+1.22%) |
Apr 11, 2005 | 18.43 | 18.48 | 17.83 | 18.22 | 574,881 | -0.21(-1.16%) |
Apr 08, 2005 | 18.49 | 18.72 | 17.98 | 18.43 | 1,123,285 | -0.03(-0.14%) |
Apr 07, 2005 | 18.06 | 18.47 | 17.84 | 18.46 | 1,412,521 | +0.41(+2.27%) |
Apr 06, 2005 | 17.80 | 18.14 | 17.80 | 18.05 | 1,115,431 | +0.25(+1.40%) |
Apr 05, 2005 | 17.95 | 18.00 | 17.80 | 17.80 | 563,550 | -0.15(-0.84%) |
Apr 04, 2005 | 17.88 | 18.00 | 17.66 | 17.95 | 1,268,015 | +0.16(+0.90%) |
Apr 01, 2005 | 17.60 | 18.08 | 17.49 | 17.79 | 2,739,438 | +0.62(+3.63%) |
Mar 31, 2005 | 16.80 | 17.26 | 16.77 | 17.17 | 524,282 | +0.18(+1.05%) |
Mar 30, 2005 | 16.63 | 17.00 | 16.63 | 16.99 | 205,875 | +0.37(+2.20%) |
Mar 29, 2005 | 16.99 | 17.20 | 16.49 | 16.62 | 361,937 | -0.44(-2.56%) |
Mar 28, 2005 | 17.29 | 17.43 | 17.02 | 17.06 | 188,373 | -0.13(-0.78%) |
Mar 24, 2005 | 17.32 | 17.32 | 17.15 | 17.19 | 392,117 | +0.01(+0.05%) |
Mar 23, 2005 | 17.21 | 17.37 | 17.03 | 17.18 | 297,538 | -0.03(-0.16%) |
Mar 22, 2005 | 17.47 | 17.67 | 17.10 | 17.21 | 380,561 | -0.12(-0.72%) |
Mar 21, 2005 | 17.42 | 17.46 | 17.25 | 17.34 | 163,129 | -0.06(-0.36%) |
Mar 18, 2005 | 17.41 | 17.42 | 17.16 | 17.40 | 598,778 | +0.02(+0.10%) |
Mar 17, 2005 | 17.06 | 17.43 | 17.06 | 17.38 | 246,938 | +0.41(+2.42%) |
Mar 16, 2005 | 17.16 | 17.16 | 16.89 | 16.97 | 246,153 | -0.25(-1.45%) |
Mar 15, 2005 | 17.37 | 17.46 | 17.18 | 17.22 | 291,255 | -0.15(-0.87%) |
Mar 14, 2005 | 17.43 | 17.55 | 17.24 | 17.37 | 207,670 | -0.05(-0.31%) |
Mar 11, 2005 | 17.27 | 17.63 | 17.25 | 17.43 | 277,679 | +0.20(+1.14%) |
Mar 10, 2005 | 17.31 | 17.56 | 17.04 | 17.23 | 501,282 | -0.08(-0.46%) |
Mar 09, 2005 | 17.51 | 17.55 | 17.29 | 17.31 | 368,557 | -0.32(-1.82%) |
Mar 08, 2005 | 17.74 | 18.03 | 17.61 | 17.63 | 243,348 | -0.22(-1.25%) |
Mar 07, 2005 | 17.75 | 18.13 | 17.75 | 17.85 | 327,494 | +0.04(+0.20%) |
Mar 04, 2005 | 17.78 | 17.92 | 17.60 | 17.82 | 251,987 | +0.12(+0.71%) |
Mar 03, 2005 | 17.57 | 17.73 | 17.42 | 17.69 | 360,479 | +0.26(+1.48%) |
Mar 02, 2005 | 17.71 | 17.72 | 17.33 | 17.43 | 326,820 | -0.28(-1.56%) |
Mar 01, 2005 | 17.49 | 17.75 | 17.36 | 17.71 | 734,533 | +0.22(+1.27%) |
Feb 28, 2005 | 17.82 | 17.87 | 17.34 | 17.49 | 494,214 | -0.31(-1.75%) |
Feb 25, 2005 | 17.29 | 17.80 | 17.28 | 17.80 | 492,419 | +0.51(+2.94%) |
Feb 24, 2005 | 16.80 | 17.29 | 16.80 | 17.29 | 449,000 | +0.50(+2.97%) |
Feb 23, 2005 | 16.78 | 17.18 | 16.76 | 16.79 | 491,409 | +0.10(+0.59%) |
Feb 22, 2005 | 17.53 | 17.53 | 16.69 | 16.69 | 488,155 | -0.83(-4.73%) |
Feb 18, 2005 | 17.21 | 17.54 | 17.10 | 17.52 | 352,401 | +0.40(+2.34%) |
Feb 17, 2005 | 17.27 | 17.43 | 17.06 | 17.12 | 332,093 | -0.06(-0.36%) |
Feb 16, 2005 | 17.16 | 17.29 | 17.08 | 17.18 | 369,678 | -0.06(-0.36%) |
Feb 15, 2005 | 17.03 | 17.35 | 16.96 | 17.25 | 444,287 | +0.21(+1.20%) |
Feb 14, 2005 | 17.11 | 17.11 | 16.93 | 17.04 | 306,850 | +0.02(+0.10%) |
Feb 11, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 264,889 | +0.07(+0.42%) |
Feb 10, 2005 | 16.81 | 17.03 | 16.69 | 16.95 | 365,639 | +0.06(+0.37%) |
Feb 09, 2005 | 16.80 | 17.00 | 16.71 | 16.89 | 971,711 | +0.09(+0.53%) |
Feb 08, 2005 | 16.69 | 16.83 | 16.65 | 16.80 | 323,118 | -0.03(-0.16%) |
Feb 07, 2005 | 16.76 | 16.89 | 16.69 | 16.83 | 634,232 | -0.02(-0.11%) |
Feb 04, 2005 | 16.58 | 16.86 | 16.45 | 16.85 | 554,462 | +0.23(+1.39%) |
Feb 03, 2005 | 16.51 | 16.68 | 16.41 | 16.61 | 931,209 | +0.02(+0.11%) |
Feb 02, 2005 | 15.87 | 16.60 | 15.84 | 16.60 | 3,270,003 | +0.87(+5.56%) |