Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.20 | 18.70 | 18.01 | 18.16 | 169,130 | -0.08(-0.46%) |
Nov 29, 2005 | 18.45 | 18.77 | 18.22 | 18.24 | 97,624 | -0.23(-1.22%) |
Nov 28, 2005 | 18.94 | 18.94 | 18.15 | 18.47 | 121,543 | -0.57(-2.98%) |
Nov 25, 2005 | 19.18 | 19.18 | 18.62 | 19.03 | 34,948 | +0.08(+0.40%) |
Nov 23, 2005 | 18.88 | 18.96 | 18.12 | 18.96 | 239,624 | +0.08(+0.40%) |
Nov 22, 2005 | 18.17 | 19.14 | 18.12 | 18.88 | 312,830 | +0.76(+4.19%) |
Nov 21, 2005 | 18.13 | 18.23 | 17.98 | 18.12 | 401,345 | +0.18(+1.02%) |
Nov 18, 2005 | 17.94 | 18.36 | 17.86 | 17.94 | 2,012,349 | -1.13(-5.95%) |
Nov 17, 2005 | 18.88 | 19.61 | 18.88 | 19.08 | 183,444 | -0.31(-1.59%) |
Nov 16, 2005 | 19.93 | 20.02 | 18.95 | 19.38 | 165,467 | -0.96(-4.72%) |
Nov 15, 2005 | 21.75 | 21.75 | 19.90 | 20.34 | 144,873 | -1.34(-6.16%) |
Nov 14, 2005 | 22.21 | 22.83 | 21.30 | 21.68 | 74,603 | -0.53(-2.37%) |
Nov 11, 2005 | 21.53 | 22.48 | 21.53 | 22.20 | 118,189 | +0.52(+2.39%) |
Nov 10, 2005 | 21.04 | 21.90 | 21.00 | 21.69 | 47,023 | +0.80(+3.84%) |
Nov 09, 2005 | 20.86 | 21.03 | 20.66 | 20.89 | 77,894 | +0.04(+0.20%) |
Nov 08, 2005 | 20.53 | 21.15 | 20.34 | 20.84 | 41,714 | +0.11(+0.52%) |
Nov 07, 2005 | 20.82 | 20.94 | 20.59 | 20.74 | 22,196 | +0.15(+0.73%) |
Nov 04, 2005 | 20.78 | 20.79 | 20.48 | 20.59 | 12,727 | +0.21(+1.02%) |
Nov 03, 2005 | 21.60 | 21.76 | 20.17 | 20.38 | 56,587 | -0.56(-2.67%) |
Nov 02, 2005 | 19.63 | 21.51 | 19.63 | 20.94 | 36,894 | +1.34(+6.81%) |
Nov 01, 2005 | 19.28 | 19.63 | 18.60 | 19.60 | 30,556 | +0.09(+0.47%) |
Oct 31, 2005 | 18.97 | 19.59 | 18.47 | 19.51 | 19,516 | +0.78(+4.14%) |
Oct 28, 2005 | 18.36 | 19.25 | 18.36 | 18.73 | 40,502 | +0.39(+2.14%) |
Oct 27, 2005 | 18.72 | 19.31 | 18.34 | 18.34 | 36,491 | -0.47(-2.48%) |
Oct 26, 2005 | 19.11 | 19.46 | 18.47 | 18.81 | 27,503 | -0.21(-1.10%) |
Oct 25, 2005 | 19.39 | 19.42 | 18.90 | 19.02 | 2,287 | -0.26(-1.34%) |
Oct 24, 2005 | 19.04 | 19.32 | 18.63 | 19.28 | 18,133 | +0.53(+2.80%) |
Oct 21, 2005 | 18.32 | 19.03 | 17.92 | 18.75 | 16,874 | +0.30(+1.63%) |
Oct 20, 2005 | 19.73 | 19.73 | 18.45 | 18.45 | 15,402 | -1.28(-6.47%) |
Oct 19, 2005 | 18.74 | 19.73 | 18.57 | 19.73 | 13,038 | +0.68(+3.55%) |
Oct 18, 2005 | 20.22 | 20.22 | 18.77 | 19.05 | 18,903 | -1.17(-5.78%) |
Oct 17, 2005 | 19.63 | 20.76 | 19.61 | 20.22 | 46,237 | +0.69(+3.55%) |
Oct 14, 2005 | 18.98 | 19.67 | 18.17 | 19.53 | 27,665 | +0.79(+4.23%) |
Oct 13, 2005 | 18.42 | 18.78 | 17.52 | 18.73 | 20,952 | +0.31(+1.68%) |
Oct 12, 2005 | 18.80 | 18.83 | 17.72 | 18.42 | 40,285 | -0.52(-2.73%) |
Oct 11, 2005 | 18.61 | 19.35 | 18.61 | 18.94 | 47,981 | +0.24(+1.29%) |
Oct 10, 2005 | 19.22 | 19.31 | 18.48 | 18.70 | 36,119 | -0.30(-1.58%) |
Oct 07, 2005 | 18.28 | 19.13 | 18.28 | 19.00 | 63,964 | +0.53(+2.85%) |
Oct 06, 2005 | 21.78 | 21.95 | 18.37 | 18.48 | 207,530 | -3.06(-14.22%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.24 | 21.54 | 111,904 | -0.58(-2.61%) |
Oct 04, 2005 | 22.05 | 22.31 | 21.79 | 22.11 | 47,237 | +0.00(+0.00%) |
Oct 03, 2005 | 22.41 | 22.61 | 22.01 | 22.11 | 38,123 | -0.28(-1.27%) |
Sep 30, 2005 | 22.26 | 22.40 | 22.03 | 22.40 | 42,329 | -0.13(-0.59%) |
Sep 29, 2005 | 20.53 | 22.53 | 20.53 | 22.53 | 135,864 | +2.19(+10.79%) |
Sep 28, 2005 | 20.03 | 20.67 | 20.03 | 20.34 | 41,340 | +0.31(+1.54%) |
Sep 27, 2005 | 20.01 | 20.03 | 19.32 | 20.03 | 17,914 | +0.08(+0.42%) |
Sep 26, 2005 | 19.94 | 20.27 | 19.86 | 19.94 | 200,391 | +0.10(+0.50%) |
Sep 23, 2005 | 19.84 | 20.26 | 19.81 | 19.84 | 66,240 | -0.15(-0.75%) |
Sep 22, 2005 | 19.99 | 20.74 | 19.99 | 19.99 | 24,740 | -0.49(-2.40%) |
Sep 21, 2005 | 20.45 | 20.55 | 20.24 | 20.49 | 26,166 | +0.01(+0.04%) |
Sep 20, 2005 | 20.09 | 20.84 | 20.09 | 20.48 | 36,279 | +0.31(+1.53%) |
Sep 19, 2005 | 20.53 | 20.64 | 19.94 | 20.17 | 37,422 | -0.21(-1.02%) |
Sep 16, 2005 | 20.19 | 20.64 | 20.16 | 20.38 | 64,440 | +0.34(+1.71%) |
Sep 15, 2005 | 19.86 | 20.76 | 19.86 | 20.04 | 67,042 | +0.50(+2.56%) |
Sep 14, 2005 | 19.89 | 20.05 | 19.37 | 19.53 | 49,852 | -0.28(-1.43%) |
Sep 13, 2005 | 18.93 | 20.36 | 18.93 | 19.82 | 122,380 | +0.98(+5.18%) |
Sep 12, 2005 | 19.03 | 19.03 | 18.73 | 18.84 | 15,128 | -0.03(-0.13%) |
Sep 09, 2005 | 18.98 | 19.02 | 18.83 | 18.87 | 9,481 | +0.11(+0.58%) |
Sep 08, 2005 | 18.22 | 19.17 | 18.22 | 18.76 | 42,801 | +0.34(+1.86%) |
Sep 07, 2005 | 18.36 | 18.42 | 18.26 | 18.42 | 15,443 | +0.00(+0.00%) |
Sep 06, 2005 | 18.02 | 18.42 | 18.02 | 18.42 | 21,763 | +0.33(+1.80%) |
Sep 02, 2005 | 18.42 | 18.42 | 18.09 | 18.09 | 9,298 | -0.31(-1.68%) |
Sep 01, 2005 | 18.48 | 18.48 | 18.17 | 18.40 | 24,431 | -0.05(-0.27%) |
Aug 31, 2005 | 18.27 | 18.50 | 18.27 | 18.45 | 80,719 | +0.33(+1.84%) |
Aug 30, 2005 | 18.36 | 18.36 | 18.03 | 18.12 | 13,593 | -0.24(-1.32%) |
Aug 29, 2005 | 17.94 | 18.36 | 17.94 | 18.36 | 36,431 | +0.42(+2.33%) |
Aug 26, 2005 | 18.22 | 18.23 | 17.77 | 17.94 | 36,961 | -0.11(-0.60%) |
Aug 25, 2005 | 17.94 | 18.32 | 17.94 | 18.05 | 33,586 | -0.06(-0.32%) |
Aug 24, 2005 | 18.02 | 18.34 | 18.01 | 18.11 | 56,630 | -0.02(-0.09%) |
Aug 23, 2005 | 18.15 | 18.19 | 17.73 | 18.12 | 34,043 | -0.02(-0.14%) |
Aug 22, 2005 | 17.40 | 18.21 | 17.40 | 18.15 | 51,062 | +0.71(+4.07%) |
Aug 19, 2005 | 17.46 | 17.65 | 17.40 | 17.44 | 22,320 | -0.03(-0.14%) |
Aug 18, 2005 | 17.67 | 17.77 | 16.77 | 17.47 | 21,470 | +0.02(+0.10%) |
Aug 17, 2005 | 17.40 | 17.69 | 16.93 | 17.45 | 61,984 | +0.46(+2.70%) |
Aug 16, 2005 | 17.94 | 17.95 | 16.99 | 16.99 | 35,488 | -1.16(-6.39%) |
Aug 15, 2005 | 17.37 | 18.52 | 17.00 | 18.15 | 50,618 | +0.57(+3.23%) |
Aug 12, 2005 | 18.78 | 18.78 | 17.39 | 17.58 | 20,141 | -1.12(-5.98%) |
Aug 11, 2005 | 18.01 | 18.73 | 17.44 | 18.70 | 22,624 | +0.56(+3.08%) |
Aug 10, 2005 | 18.80 | 18.80 | 17.82 | 18.14 | 18,879 | -0.47(-2.51%) |
Aug 09, 2005 | 19.23 | 19.27 | 18.37 | 18.61 | 34,558 | -0.29(-1.55%) |
Aug 08, 2005 | 18.63 | 19.21 | 18.58 | 18.90 | 48,088 | +0.48(+2.63%) |
Aug 05, 2005 | 18.33 | 18.51 | 18.03 | 18.42 | 162,419 | +0.06(+0.32%) |
Aug 04, 2005 | 18.70 | 18.96 | 18.34 | 18.36 | 23,134 | -0.25(-1.35%) |
Aug 03, 2005 | 20.64 | 20.91 | 18.22 | 18.61 | 135,606 | -1.41(-7.04%) |
Aug 02, 2005 | 19.92 | 20.42 | 19.82 | 20.02 | 50,700 | +0.36(+1.83%) |
Aug 01, 2005 | 18.69 | 20.86 | 18.69 | 19.66 | 61,634 | +0.88(+4.66%) |
Jul 29, 2005 | 18.74 | 18.85 | 18.40 | 18.78 | 10,457 | +0.09(+0.49%) |
Jul 28, 2005 | 18.71 | 18.74 | 18.40 | 18.69 | 3,836 | +0.18(+0.95%) |
Jul 27, 2005 | 18.44 | 18.60 | 18.44 | 18.52 | 2,533 | +0.12(+0.63%) |
Jul 26, 2005 | 18.36 | 18.42 | 18.23 | 18.40 | 11,880 | -0.10(-0.54%) |
Jul 25, 2005 | 18.66 | 18.70 | 18.50 | 18.50 | 7,452 | -0.09(-0.49%) |
Jul 22, 2005 | 18.52 | 18.62 | 18.30 | 18.59 | 16,470 | +0.32(+1.74%) |
Jul 21, 2005 | 18.75 | 18.75 | 18.24 | 18.27 | 43,884 | -0.34(-1.84%) |
Jul 20, 2005 | 18.59 | 18.78 | 18.27 | 18.62 | 26,021 | -0.07(-0.36%) |
Jul 19, 2005 | 18.28 | 18.78 | 18.28 | 18.68 | 21,480 | +0.26(+1.40%) |
Jul 18, 2005 | 18.36 | 18.87 | 18.36 | 18.42 | 45,206 | -0.52(-2.73%) |
Jul 15, 2005 | 18.36 | 18.94 | 18.36 | 18.94 | 13,587 | +0.23(+1.20%) |
Jul 14, 2005 | 18.78 | 19.02 | 18.48 | 18.72 | 89,144 | -0.12(-0.62%) |
Jul 13, 2005 | 18.52 | 18.90 | 18.46 | 18.83 | 24,879 | +0.48(+2.59%) |
Jul 12, 2005 | 18.77 | 18.85 | 18.34 | 18.36 | 23,937 | -0.33(-1.74%) |
Jul 11, 2005 | 17.52 | 18.92 | 17.52 | 18.68 | 150,681 | +0.95(+5.36%) |
Jul 08, 2005 | 16.56 | 17.84 | 16.56 | 17.73 | 27,206 | +0.88(+5.20%) |
Jul 07, 2005 | 16.23 | 17.08 | 16.23 | 16.86 | 11,682 | +0.17(+1.00%) |
Jul 06, 2005 | 17.31 | 17.32 | 16.67 | 16.69 | 15,822 | -0.54(-3.15%) |
Jul 05, 2005 | 16.67 | 17.23 | 16.17 | 17.23 | 26,843 | +0.56(+3.35%) |
Jul 01, 2005 | 16.31 | 16.67 | 16.31 | 16.67 | 20,971 | +0.38(+2.30%) |
Jun 30, 2005 | 16.40 | 16.54 | 16.30 | 16.30 | 8,634 | -0.18(-1.06%) |
Jun 29, 2005 | 16.21 | 16.59 | 16.09 | 16.47 | 6,283 | +0.38(+2.33%) |
Jun 28, 2005 | 15.36 | 16.15 | 15.05 | 16.10 | 13,599 | +0.99(+6.57%) |
Jun 27, 2005 | 15.27 | 15.39 | 15.10 | 15.10 | 17,604 | -0.17(-1.09%) |
Jun 24, 2005 | 15.53 | 15.53 | 15.09 | 15.27 | 96,339 | +0.13(+0.83%) |
Jun 23, 2005 | 15.02 | 15.30 | 15.02 | 15.15 | 13,418 | +0.00(+0.00%) |
Jun 22, 2005 | 14.93 | 15.25 | 14.85 | 15.15 | 43,074 | +0.00(+0.00%) |
Jun 21, 2005 | 15.19 | 15.19 | 14.85 | 15.15 | 52,541 | +0.25(+1.68%) |
Jun 20, 2005 | 14.71 | 15.55 | 14.53 | 14.90 | 37,812 | +0.00(+0.00%) |
Jun 17, 2005 | 14.56 | 15.61 | 14.56 | 14.90 | 196,345 | +0.22(+1.48%) |
Jun 16, 2005 | 15.10 | 15.34 | 14.54 | 14.68 | 95,619 | -0.18(-1.18%) |
Jun 15, 2005 | 14.59 | 14.88 | 14.59 | 14.85 | 24,762 | -0.05(-0.34%) |
Jun 14, 2005 | 14.79 | 15.00 | 14.77 | 14.90 | 6,498 | -0.07(-0.45%) |
Jun 13, 2005 | 15.25 | 15.25 | 14.90 | 14.97 | 13,140 | +0.07(+0.45%) |
Jun 10, 2005 | 14.68 | 15.19 | 14.62 | 14.90 | 4,221 | +0.33(+2.23%) |
Jun 09, 2005 | 14.50 | 14.59 | 14.26 | 14.58 | 5,112 | +0.24(+1.69%) |
Jun 08, 2005 | 14.19 | 14.68 | 14.19 | 14.34 | 11,252 | +0.19(+1.36%) |
Jun 07, 2005 | 14.70 | 15.00 | 13.77 | 14.14 | 28,521 | -0.23(-1.63%) |
Jun 06, 2005 | 14.39 | 14.44 | 14.21 | 14.38 | 5,339 | -0.09(-0.63%) |
Jun 03, 2005 | 14.48 | 14.89 | 14.27 | 14.47 | 4,374 | -0.23(-1.59%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.36 | 14.70 | 13,091 | -0.25(-1.67%) |
Jun 01, 2005 | 14.54 | 15.43 | 14.42 | 14.95 | 33,902 | +0.72(+5.04%) |
May 31, 2005 | 14.64 | 14.64 | 13.91 | 14.24 | 18,163 | -0.21(-1.44%) |
May 27, 2005 | 14.52 | 14.64 | 14.40 | 14.44 | 67,961 | +0.03(+0.23%) |
May 26, 2005 | 14.34 | 14.55 | 14.34 | 14.41 | 8,158 | +0.12(+0.82%) |
May 25, 2005 | 14.09 | 14.56 | 14.09 | 14.29 | 5,263 | -0.27(-1.83%) |
May 24, 2005 | 14.56 | 14.60 | 14.42 | 14.56 | 8,508 | +0.10(+0.69%) |
May 23, 2005 | 14.19 | 14.63 | 14.02 | 14.46 | 87,523 | +0.15(+1.05%) |
May 20, 2005 | 14.36 | 14.44 | 14.29 | 14.31 | 5,193 | -0.06(-0.41%) |
May 19, 2005 | 14.09 | 14.46 | 13.17 | 14.37 | 7,779 | -0.12(-0.81%) |
May 18, 2005 | 14.45 | 14.69 | 14.39 | 14.49 | 26,124 | +0.06(+0.41%) |
May 17, 2005 | 14.32 | 14.47 | 14.29 | 14.43 | 9,534 | -0.08(-0.58%) |
May 16, 2005 | 14.35 | 14.59 | 14.34 | 14.51 | 12,120 | +0.16(+1.11%) |
May 13, 2005 | 14.37 | 14.60 | 13.94 | 14.35 | 27,585 | +0.16(+1.12%) |
May 12, 2005 | 14.62 | 14.69 | 14.17 | 14.19 | 7,497 | -0.40(-2.74%) |
May 11, 2005 | 14.66 | 14.67 | 14.37 | 14.59 | 25,902 | +0.11(+0.75%) |
May 10, 2005 | 14.59 | 14.89 | 14.07 | 14.49 | 47,129 | -0.47(-3.12%) |
May 09, 2005 | 14.33 | 14.95 | 14.06 | 14.95 | 36,433 | +0.36(+2.46%) |
May 06, 2005 | 14.66 | 15.01 | 14.04 | 14.59 | 110,733 | +0.04(+0.29%) |
May 05, 2005 | 14.99 | 14.99 | 13.96 | 14.55 | 56,562 | +0.06(+0.40%) |
May 04, 2005 | 13.78 | 14.85 | 13.78 | 14.49 | 72,022 | +0.53(+3.76%) |
May 03, 2005 | 13.77 | 14.28 | 13.55 | 13.97 | 62,490 | +0.03(+0.18%) |
May 02, 2005 | 14.00 | 14.20 | 13.73 | 13.94 | 38,423 | -0.13(-0.89%) |
Apr 29, 2005 | 13.78 | 14.18 | 13.68 | 14.07 | 46,922 | +0.19(+1.38%) |
Apr 28, 2005 | 13.10 | 14.37 | 13.09 | 13.88 | 65,768 | +0.43(+3.16%) |
Apr 27, 2005 | 13.20 | 13.64 | 13.09 | 13.45 | 37,648 | -0.14(-1.04%) |
Apr 26, 2005 | 13.49 | 13.69 | 13.37 | 13.59 | 14,500 | +0.10(+0.74%) |
Apr 25, 2005 | 13.39 | 13.57 | 13.21 | 13.49 | 14,301 | -0.07(-0.49%) |
Apr 22, 2005 | 13.59 | 13.70 | 13.36 | 13.56 | 39,343 | -0.21(-1.52%) |
Apr 21, 2005 | 13.59 | 13.91 | 13.40 | 13.77 | 78,796 | +0.48(+3.64%) |
Apr 20, 2005 | 12.66 | 13.89 | 12.54 | 13.28 | 159,639 | +0.35(+2.71%) |
Apr 19, 2005 | 12.60 | 13.04 | 12.55 | 12.93 | 64,742 | +0.28(+2.24%) |
Apr 18, 2005 | 12.05 | 12.65 | 12.05 | 12.65 | 16,151 | +0.29(+2.33%) |
Apr 15, 2005 | 12.68 | 12.70 | 12.28 | 12.36 | 17,102 | -0.13(-1.04%) |
Apr 14, 2005 | 12.87 | 12.88 | 12.32 | 12.49 | 28,940 | -0.52(-4.01%) |
Apr 13, 2005 | 13.23 | 13.35 | 12.51 | 13.01 | 27,811 | -0.10(-0.80%) |
Apr 12, 2005 | 11.97 | 13.14 | 11.97 | 13.12 | 83,306 | +0.98(+8.04%) |
Apr 11, 2005 | 12.52 | 12.53 | 12.12 | 12.14 | 19,906 | -0.38(-3.00%) |
Apr 08, 2005 | 12.41 | 12.65 | 12.35 | 12.52 | 17,779 | -0.18(-1.45%) |
Apr 07, 2005 | 12.61 | 13.18 | 12.58 | 12.70 | 14,399 | -0.03(-0.26%) |
Apr 06, 2005 | 13.01 | 13.27 | 12.57 | 12.73 | 15,598 | -0.03(-0.26%) |
Apr 05, 2005 | 12.78 | 12.93 | 12.33 | 12.77 | 14,743 | -0.02(-0.20%) |
Apr 04, 2005 | 12.89 | 12.98 | 12.76 | 12.79 | 19,347 | -0.17(-1.29%) |
Apr 01, 2005 | 13.20 | 13.60 | 12.80 | 12.96 | 30,256 | +0.03(+0.26%) |
Mar 31, 2005 | 13.04 | 13.18 | 12.77 | 12.93 | 17,955 | -0.03(-0.26%) |
Mar 30, 2005 | 12.73 | 13.06 | 12.73 | 12.96 | 63,856 | -0.02(-0.13%) |
Mar 29, 2005 | 13.19 | 13.25 | 12.85 | 12.98 | 19,541 | -0.23(-1.77%) |
Mar 28, 2005 | 13.47 | 13.50 | 13.21 | 13.21 | 20,591 | -0.14(-1.06%) |
Mar 24, 2005 | 13.35 | 13.48 | 13.17 | 13.35 | 5,429 | +0.00(+0.00%) |
Mar 23, 2005 | 13.56 | 13.81 | 13.35 | 13.35 | 16,803 | -0.22(-1.60%) |
Mar 22, 2005 | 14.44 | 14.44 | 13.57 | 13.57 | 10,237 | -0.90(-6.23%) |
Mar 21, 2005 | 14.49 | 14.70 | 14.05 | 14.47 | 17,066 | +0.16(+1.11%) |
Mar 18, 2005 | 14.39 | 14.41 | 13.82 | 14.31 | 95,182 | +0.16(+1.12%) |
Mar 17, 2005 | 13.94 | 14.15 | 13.88 | 14.15 | 7,638 | -0.07(-0.47%) |
Mar 16, 2005 | 14.33 | 14.33 | 14.14 | 14.22 | 11,788 | +0.08(+0.53%) |
Mar 15, 2005 | 14.29 | 14.32 | 13.94 | 14.14 | 28,052 | +0.13(+0.89%) |
Mar 14, 2005 | 13.09 | 14.31 | 13.09 | 14.02 | 28,063 | +0.92(+7.01%) |
Mar 11, 2005 | 13.37 | 13.37 | 12.93 | 13.10 | 19,811 | -0.22(-1.63%) |
Mar 10, 2005 | 13.02 | 13.35 | 13.02 | 13.32 | 16,463 | +0.18(+1.40%) |
Mar 09, 2005 | 13.18 | 13.26 | 13.08 | 13.13 | 12,934 | -0.22(-1.63%) |
Mar 08, 2005 | 13.30 | 13.42 | 13.30 | 13.35 | 9,320 | -0.07(-0.50%) |
Mar 07, 2005 | 13.25 | 13.55 | 13.25 | 13.42 | 14,265 | -0.11(-0.80%) |
Mar 04, 2005 | 13.61 | 13.61 | 13.37 | 13.53 | 21,508 | +0.22(+1.63%) |
Mar 03, 2005 | 12.93 | 13.39 | 12.93 | 13.31 | 26,225 | +0.08(+0.63%) |
Mar 02, 2005 | 12.68 | 13.28 | 12.68 | 13.23 | 18,945 | +0.22(+1.67%) |
Mar 01, 2005 | 12.83 | 13.31 | 12.78 | 13.01 | 42,349 | +0.12(+0.91%) |
Feb 28, 2005 | 13.33 | 13.43 | 12.57 | 12.89 | 26,708 | -0.75(-5.50%) |
Feb 25, 2005 | 13.64 | 13.64 | 13.38 | 13.64 | 15,403 | +0.03(+0.24%) |
Feb 24, 2005 | 13.61 | 13.74 | 13.60 | 13.61 | 7,282 | +0.13(+0.99%) |
Feb 23, 2005 | 13.58 | 13.84 | 13.48 | 13.48 | 13,017 | -0.21(-1.52%) |
Feb 22, 2005 | 13.70 | 13.84 | 13.63 | 13.69 | 29,989 | -0.23(-1.68%) |
Feb 18, 2005 | 14.14 | 14.14 | 13.65 | 13.92 | 18,476 | -0.15(-1.07%) |
Feb 17, 2005 | 14.26 | 14.26 | 14.04 | 14.07 | 7,235 | -0.08(-0.53%) |
Feb 16, 2005 | 13.99 | 14.35 | 13.93 | 14.14 | 17,317 | +0.42(+3.04%) |
Feb 15, 2005 | 14.18 | 14.18 | 13.73 | 13.73 | 5,777 | -0.39(-2.78%) |
Feb 14, 2005 | 13.94 | 14.15 | 13.94 | 14.12 | 13,420 | -0.08(-0.53%) |
Feb 11, 2005 | 14.06 | 14.25 | 14.06 | 14.19 | 26,589 | +0.13(+0.95%) |
Feb 10, 2005 | 14.06 | 14.13 | 14.06 | 14.06 | 3,030 | -0.08(-0.53%) |
Feb 09, 2005 | 14.07 | 14.41 | 14.07 | 14.14 | 35,232 | -0.21(-1.45%) |
Feb 08, 2005 | 13.56 | 14.46 | 13.56 | 14.34 | 51,195 | +0.42(+3.00%) |
Feb 07, 2005 | 13.33 | 13.93 | 13.33 | 13.93 | 28,189 | +0.12(+0.85%) |
Feb 04, 2005 | 13.25 | 13.81 | 13.25 | 13.81 | 11,601 | +0.23(+1.66%) |
Feb 03, 2005 | 13.06 | 13.74 | 12.93 | 13.59 | 27,636 | +0.31(+2.33%) |
Feb 02, 2005 | 12.93 | 13.28 | 12.79 | 13.28 | 29,347 | -0.03(-0.25%) |
Feb 01, 2005 | 12.32 | 13.62 | 12.31 | 13.31 | 34,144 | +0.67(+5.28%) |
Jan 31, 2005 | 12.15 | 12.70 | 12.15 | 12.64 | 29,705 | +0.33(+2.71%) |
Jan 28, 2005 | 12.43 | 12.58 | 12.27 | 12.31 | 15,226 | -0.12(-0.94%) |
Jan 27, 2005 | 12.43 | 12.47 | 12.38 | 12.43 | 43,966 | +0.03(+0.20%) |
Jan 26, 2005 | 12.47 | 12.47 | 12.31 | 12.40 | 46,211 | +0.07(+0.54%) |
Jan 25, 2005 | 12.18 | 12.52 | 12.18 | 12.33 | 24,044 | -0.09(-0.74%) |
Jan 24, 2005 | 12.28 | 12.52 | 12.28 | 12.43 | 10,352 | -0.12(-0.93%) |
Jan 21, 2005 | 12.82 | 12.82 | 12.31 | 12.54 | 24,318 | -0.10(-0.79%) |
Jan 20, 2005 | 13.13 | 13.13 | 12.29 | 12.64 | 28,030 | -0.17(-1.30%) |
Jan 19, 2005 | 13.61 | 13.61 | 12.69 | 12.81 | 31,967 | -0.71(-5.25%) |
Jan 18, 2005 | 13.24 | 13.52 | 13.24 | 13.52 | 27,378 | -0.01(-0.06%) |
Jan 14, 2005 | 13.44 | 13.61 | 13.34 | 13.53 | 33,353 | +0.30(+2.27%) |
Jan 13, 2005 | 13.13 | 13.30 | 12.94 | 13.23 | 29,963 | +0.12(+0.89%) |
Jan 12, 2005 | 12.93 | 13.11 | 12.78 | 13.11 | 13,515 | +0.03(+0.19%) |
Jan 11, 2005 | 12.91 | 13.08 | 12.83 | 13.08 | 34,329 | +0.08(+0.58%) |
Jan 10, 2005 | 12.93 | 13.14 | 12.93 | 13.01 | 26,479 | -0.04(-0.32%) |
Jan 07, 2005 | 12.93 | 13.05 | 12.90 | 13.05 | 15,761 | +0.12(+0.90%) |
Jan 06, 2005 | 13.20 | 13.20 | 12.84 | 12.93 | 17,126 | -0.13(-1.02%) |
Jan 05, 2005 | 12.53 | 13.20 | 12.53 | 13.07 | 43,086 | +0.06(+0.45%) |
Jan 04, 2005 | 13.18 | 13.18 | 12.93 | 13.01 | 37,106 | -0.20(-1.52%) |
Jan 03, 2005 | 13.19 | 13.34 | 13.10 | 13.21 | 28,756 | -0.06(-0.44%) |
Dec 31, 2004 | 13.02 | 13.40 | 12.77 | 13.27 | 54,765 | +0.55(+4.33%) |
Dec 30, 2004 | 12.99 | 13.02 | 12.63 | 12.72 | 11,264 | -0.28(-2.18%) |
Dec 29, 2004 | 12.93 | 13.15 | 12.93 | 13.00 | 18,335 | -0.08(-0.64%) |
Dec 28, 2004 | 13.04 | 13.09 | 12.93 | 13.08 | 8,748 | -0.12(-0.88%) |
Dec 27, 2004 | 13.33 | 13.35 | 13.17 | 13.20 | 14,140 | +0.13(+1.02%) |
Dec 23, 2004 | 13.09 | 13.18 | 13.01 | 13.07 | 14,021 | +0.15(+1.16%) |
Dec 22, 2004 | 12.75 | 12.92 | 12.64 | 12.92 | 23,847 | +0.12(+0.91%) |
Dec 21, 2004 | 12.38 | 13.02 | 12.38 | 12.80 | 62,315 | +0.87(+7.27%) |
Dec 20, 2004 | 12.39 | 12.39 | 11.82 | 11.93 | 119,717 | -0.16(-1.31%) |
Dec 17, 2004 | 11.92 | 12.15 | 11.92 | 12.09 | 15,578 | -0.01(-0.07%) |
Dec 16, 2004 | 11.83 | 12.22 | 11.83 | 12.10 | 10,905 | -0.08(-0.68%) |
Dec 15, 2004 | 12.10 | 12.26 | 12.10 | 12.18 | 17,256 | -0.08(-0.61%) |
Dec 14, 2004 | 12.11 | 12.27 | 12.07 | 12.26 | 6,710 | +0.08(+0.62%) |
Dec 13, 2004 | 12.03 | 12.18 | 11.83 | 12.18 | 14,979 | +0.19(+1.60%) |
Dec 10, 2004 | 11.39 | 12.03 | 11.39 | 11.99 | 12,343 | +0.19(+1.63%) |
Dec 09, 2004 | 11.68 | 11.81 | 11.68 | 11.80 | 8,987 | +0.12(+1.00%) |
Dec 08, 2004 | 11.41 | 12.10 | 11.36 | 11.68 | 14,380 | +0.43(+3.78%) |
Dec 07, 2004 | 11.47 | 12.24 | 10.98 | 11.26 | 34,992 | -0.05(-0.44%) |
Dec 06, 2004 | 11.40 | 11.92 | 11.31 | 11.31 | 13,421 | -0.38(-3.21%) |
Dec 03, 2004 | 11.87 | 11.96 | 11.68 | 11.68 | 16,417 | -0.14(-1.20%) |
Dec 02, 2004 | 11.76 | 11.91 | 11.66 | 11.82 | 23,608 | +0.28(+2.38%) |