Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.26 | 20.37 | 20.02 | 20.17 | 126,200 | -0.09(-0.44%) |
Jan 30, 2006 | 20.50 | 20.64 | 20.21 | 20.26 | 112,300 | -0.24(-1.17%) |
Jan 27, 2006 | 20.48 | 20.71 | 20.25 | 20.50 | 201,600 | +0.10(+0.49%) |
Jan 26, 2006 | 20.14 | 20.50 | 20.14 | 20.40 | 122,000 | +0.40(+2.00%) |
Jan 25, 2006 | 20.20 | 20.20 | 19.92 | 20.00 | 140,800 | -0.11(-0.55%) |
Jan 24, 2006 | 20.05 | 20.48 | 19.85 | 20.11 | 204,200 | +0.10(+0.50%) |
Jan 23, 2006 | 19.89 | 20.14 | 19.89 | 20.01 | 93,500 | -0.03(-0.15%) |
Jan 20, 2006 | 19.98 | 20.05 | 19.80 | 20.04 | 99,100 | +0.19(+0.96%) |
Jan 19, 2006 | 20.00 | 20.10 | 19.77 | 19.85 | 259,100 | -0.15(-0.75%) |
Jan 18, 2006 | 20.06 | 20.09 | 19.73 | 20.00 | 199,600 | -0.08(-0.40%) |
Jan 17, 2006 | 20.10 | 20.20 | 19.91 | 20.08 | 108,300 | -0.10(-0.50%) |
Jan 13, 2006 | 20.06 | 20.22 | 19.90 | 20.18 | 138,700 | +0.00(+0.00%) |
Jan 12, 2006 | 20.01 | 20.19 | 19.95 | 20.18 | 132,000 | +0.06(+0.30%) |
Jan 11, 2006 | 20.14 | 20.23 | 19.93 | 20.12 | 119,700 | -0.22(-1.08%) |
Jan 10, 2006 | 19.76 | 20.44 | 19.67 | 20.34 | 303,100 | +0.58(+2.94%) |
Jan 09, 2006 | 19.38 | 19.86 | 19.38 | 19.76 | 109,800 | +0.23(+1.18%) |
Jan 06, 2006 | 19.30 | 19.62 | 19.15 | 19.53 | 115,800 | +0.26(+1.35%) |
Jan 05, 2006 | 19.30 | 19.36 | 18.94 | 19.27 | 150,000 | -0.08(-0.41%) |
Jan 04, 2006 | 19.66 | 19.67 | 19.32 | 19.35 | 101,800 | -0.29(-1.48%) |
Jan 03, 2006 | 19.78 | 19.90 | 19.24 | 19.64 | 127,100 | -0.14(-0.71%) |
Dec 30, 2005 | 19.60 | 20.39 | 19.28 | 19.78 | 246,300 | +0.18(+0.92%) |
Dec 29, 2005 | 19.37 | 19.66 | 19.29 | 19.60 | 71,500 | +0.29(+1.50%) |
Dec 28, 2005 | 19.20 | 19.38 | 19.15 | 19.31 | 144,100 | +0.01(+0.05%) |
Dec 27, 2005 | 19.42 | 19.52 | 19.21 | 19.30 | 91,700 | -0.15(-0.77%) |
Dec 23, 2005 | 19.45 | 19.66 | 19.42 | 19.45 | 48,300 | +0.00(+0.00%) |
Dec 22, 2005 | 19.70 | 19.81 | 19.31 | 19.45 | 86,600 | -0.25(-1.27%) |
Dec 21, 2005 | 19.39 | 19.72 | 19.37 | 19.70 | 73,000 | +0.41(+2.13%) |
Dec 20, 2005 | 19.30 | 19.50 | 19.20 | 19.29 | 65,200 | +0.04(+0.21%) |
Dec 19, 2005 | 19.20 | 19.75 | 19.17 | 19.25 | 172,800 | -0.51(-2.58%) |
Dec 16, 2005 | 19.38 | 19.76 | 19.24 | 19.76 | 280,400 | +0.63(+3.29%) |
Dec 15, 2005 | 19.82 | 19.82 | 19.02 | 19.13 | 201,000 | -0.63(-3.19%) |
Dec 14, 2005 | 19.93 | 20.07 | 19.76 | 19.76 | 155,600 | -0.14(-0.70%) |
Dec 13, 2005 | 19.83 | 19.91 | 19.75 | 19.90 | 74,200 | +0.00(+0.00%) |
Dec 12, 2005 | 19.99 | 19.99 | 19.54 | 19.90 | 138,000 | -0.04(-0.20%) |
Dec 09, 2005 | 20.01 | 20.03 | 19.80 | 19.94 | 69,300 | -0.09(-0.45%) |
Dec 08, 2005 | 19.94 | 20.03 | 19.71 | 20.03 | 154,300 | +0.09(+0.45%) |
Dec 07, 2005 | 20.04 | 20.20 | 19.75 | 19.94 | 251,400 | -0.02(-0.10%) |
Dec 06, 2005 | 19.89 | 20.15 | 19.89 | 19.96 | 233,900 | +0.17(+0.86%) |
Dec 05, 2005 | 20.03 | 20.18 | 19.75 | 19.79 | 185,900 | -0.08(-0.40%) |
Dec 02, 2005 | 20.05 | 20.73 | 19.63 | 19.87 | 180,500 | -0.24(-1.19%) |
Dec 01, 2005 | 19.12 | 20.13 | 19.12 | 20.11 | 346,600 | +1.06(+5.56%) |
Nov 30, 2005 | 19.23 | 19.28 | 18.97 | 19.05 | 701,700 | +0.03(+0.16%) |
Nov 29, 2005 | 18.65 | 19.09 | 18.73 | 19.02 | 171,300 | +0.37(+1.98%) |
Nov 28, 2005 | 19.25 | 19.31 | 18.57 | 18.65 | 183,900 | -0.56(-2.92%) |
Nov 25, 2005 | 19.27 | 19.27 | 19.10 | 19.21 | 18,200 | -0.01(-0.05%) |
Nov 23, 2005 | 19.16 | 19.42 | 19.10 | 19.22 | 162,300 | -0.04(-0.21%) |
Nov 22, 2005 | 19.15 | 19.27 | 19.03 | 19.26 | 112,500 | +0.00(+0.00%) |
Nov 21, 2005 | 18.94 | 19.26 | 18.70 | 19.26 | 405,100 | +0.52(+2.77%) |
Nov 18, 2005 | 18.88 | 18.89 | 18.59 | 18.74 | 139,800 | -0.01(-0.05%) |
Nov 17, 2005 | 18.13 | 18.77 | 18.01 | 18.75 | 254,500 | +0.62(+3.42%) |
Nov 16, 2005 | 18.11 | 18.35 | 18.01 | 18.13 | 168,400 | -0.07(-0.38%) |
Nov 15, 2005 | 18.09 | 18.54 | 17.99 | 18.20 | 444,000 | +0.20(+1.11%) |
Nov 14, 2005 | 18.00 | 18.16 | 17.88 | 18.00 | 379,100 | +0.01(+0.06%) |
Nov 11, 2005 | 17.82 | 18.05 | 17.67 | 17.99 | 125,600 | +0.16(+0.90%) |
Nov 10, 2005 | 18.08 | 18.17 | 17.58 | 17.83 | 496,900 | -0.17(-0.94%) |
Nov 09, 2005 | 17.62 | 18.29 | 17.62 | 18.00 | 654,700 | +0.55(+3.15%) |
Nov 08, 2005 | 17.79 | 17.79 | 17.35 | 17.45 | 327,600 | -0.26(-1.47%) |
Nov 07, 2005 | 17.67 | 17.99 | 17.62 | 17.71 | 418,300 | +0.04(+0.23%) |
Nov 04, 2005 | 17.50 | 18.17 | 17.39 | 17.67 | 742,600 | +0.98(+5.87%) |
Nov 03, 2005 | 16.65 | 17.04 | 16.54 | 16.69 | 324,700 | +0.14(+0.85%) |
Nov 02, 2005 | 16.41 | 16.71 | 16.38 | 16.55 | 188,400 | +0.15(+0.91%) |
Nov 01, 2005 | 16.44 | 16.55 | 16.33 | 16.40 | 213,500 | -0.10(-0.61%) |
Oct 31, 2005 | 16.29 | 16.68 | 16.29 | 16.50 | 170,400 | +0.21(+1.29%) |
Oct 28, 2005 | 16.16 | 16.40 | 15.82 | 16.29 | 144,500 | +0.28(+1.75%) |
Oct 27, 2005 | 16.04 | 16.08 | 15.71 | 16.01 | 122,600 | -0.01(-0.06%) |
Oct 26, 2005 | 16.16 | 16.36 | 15.97 | 16.02 | 76,200 | -0.27(-1.66%) |
Oct 25, 2005 | 16.40 | 16.40 | 15.97 | 16.29 | 142,100 | -0.19(-1.15%) |
Oct 24, 2005 | 15.89 | 16.49 | 15.82 | 16.48 | 211,400 | +0.62(+3.91%) |
Oct 21, 2005 | 15.56 | 15.91 | 15.51 | 15.86 | 160,100 | +0.23(+1.47%) |
Oct 20, 2005 | 15.75 | 15.75 | 15.47 | 15.63 | 97,900 | -0.12(-0.76%) |
Oct 19, 2005 | 15.30 | 15.85 | 15.30 | 15.75 | 180,000 | +0.32(+2.07%) |
Oct 18, 2005 | 15.45 | 15.81 | 15.37 | 15.43 | 92,200 | -0.02(-0.13%) |
Oct 17, 2005 | 15.55 | 15.64 | 15.41 | 15.45 | 138,700 | -0.17(-1.09%) |
Oct 14, 2005 | 15.26 | 15.74 | 15.20 | 15.62 | 245,000 | +0.46(+3.03%) |
Oct 13, 2005 | 14.90 | 15.19 | 14.73 | 15.16 | 183,400 | +0.29(+1.95%) |
Oct 12, 2005 | 15.00 | 15.02 | 14.79 | 14.87 | 181,300 | -0.14(-0.93%) |
Oct 11, 2005 | 15.01 | 15.10 | 14.86 | 15.01 | 213,300 | +0.06(+0.40%) |
Oct 10, 2005 | 16.21 | 16.21 | 14.78 | 14.95 | 104,000 | -0.31(-2.03%) |
Oct 07, 2005 | 15.33 | 15.33 | 15.12 | 15.26 | 121,800 | -0.07(-0.46%) |
Oct 06, 2005 | 15.60 | 15.81 | 15.25 | 15.33 | 292,500 | +0.51(+3.44%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.75 | 14.82 | 150,100 | -0.62(-4.02%) |
Oct 04, 2005 | 15.47 | 15.95 | 15.36 | 15.44 | 133,400 | -0.03(-0.19%) |
Oct 03, 2005 | 15.38 | 15.53 | 15.32 | 15.47 | 185,800 | +0.00(+0.00%) |
Sep 30, 2005 | 15.62 | 15.63 | 15.34 | 15.47 | 65,300 | -0.09(-0.58%) |
Sep 29, 2005 | 15.31 | 15.78 | 15.10 | 15.56 | 133,200 | +0.26(+1.70%) |
Sep 28, 2005 | 15.42 | 15.52 | 15.13 | 15.30 | 317,100 | -0.11(-0.71%) |
Sep 27, 2005 | 15.58 | 15.59 | 15.36 | 15.41 | 187,200 | -0.14(-0.90%) |
Sep 26, 2005 | 15.81 | 15.87 | 15.52 | 15.55 | 222,000 | -0.22(-1.40%) |
Sep 23, 2005 | 15.77 | 15.87 | 15.57 | 15.77 | 77,900 | +0.14(+0.90%) |
Sep 22, 2005 | 15.40 | 15.70 | 15.27 | 15.63 | 644,300 | +0.17(+1.10%) |
Sep 21, 2005 | 15.52 | 15.70 | 15.36 | 15.46 | 466,300 | -0.16(-1.02%) |
Sep 20, 2005 | 15.84 | 15.87 | 15.53 | 15.62 | 171,700 | -0.24(-1.51%) |
Sep 19, 2005 | 16.13 | 16.23 | 15.75 | 15.86 | 115,800 | -0.14(-0.88%) |
Sep 16, 2005 | 16.10 | 16.14 | 15.96 | 16.00 | 133,200 | +0.00(+0.00%) |
Sep 15, 2005 | 16.08 | 16.13 | 15.95 | 16.00 | 177,500 | +0.00(+0.00%) |
Sep 14, 2005 | 16.08 | 16.12 | 15.97 | 16.00 | 174,700 | -0.07(-0.44%) |
Sep 13, 2005 | 16.61 | 16.64 | 15.92 | 16.07 | 251,900 | -0.53(-3.19%) |
Sep 12, 2005 | 16.70 | 16.73 | 16.44 | 16.60 | 140,500 | -0.15(-0.90%) |
Sep 09, 2005 | 16.75 | 17.07 | 16.58 | 16.75 | 136,500 | +0.23(+1.39%) |
Sep 08, 2005 | 16.50 | 16.80 | 16.35 | 16.52 | 124,200 | +0.01(+0.06%) |
Sep 07, 2005 | 15.74 | 16.78 | 15.74 | 16.51 | 320,600 | +0.98(+6.31%) |
Sep 06, 2005 | 15.50 | 15.76 | 15.45 | 15.53 | 73,300 | +0.06(+0.39%) |
Sep 02, 2005 | 15.53 | 15.60 | 15.42 | 15.47 | 56,100 | -0.09(-0.58%) |
Sep 01, 2005 | 15.48 | 15.56 | 15.35 | 15.56 | 170,000 | +0.10(+0.65%) |
Aug 31, 2005 | 15.53 | 15.57 | 15.37 | 15.46 | 232,000 | -0.09(-0.58%) |
Aug 30, 2005 | 15.42 | 15.61 | 15.42 | 15.55 | 120,500 | +0.08(+0.52%) |
Aug 29, 2005 | 15.65 | 15.67 | 15.42 | 15.47 | 118,400 | -0.33(-2.09%) |
Aug 26, 2005 | 16.00 | 16.05 | 15.79 | 15.80 | 101,600 | -0.20(-1.25%) |
Aug 25, 2005 | 15.85 | 16.09 | 15.85 | 16.00 | 133,500 | +0.20(+1.27%) |
Aug 24, 2005 | 15.54 | 16.03 | 15.45 | 15.80 | 303,600 | +0.22(+1.41%) |
Aug 23, 2005 | 15.49 | 15.59 | 15.36 | 15.58 | 153,500 | +0.09(+0.58%) |
Aug 22, 2005 | 15.70 | 15.81 | 15.48 | 15.49 | 176,400 | -0.17(-1.09%) |
Aug 19, 2005 | 15.59 | 15.73 | 15.49 | 15.66 | 123,800 | +0.01(+0.06%) |
Aug 18, 2005 | 15.51 | 15.72 | 15.19 | 15.65 | 134,200 | +0.00(+0.00%) |
Aug 17, 2005 | 15.31 | 15.74 | 15.19 | 15.65 | 87,600 | +0.29(+1.89%) |
Aug 16, 2005 | 15.45 | 15.63 | 15.30 | 15.36 | 145,500 | -0.19(-1.22%) |
Aug 15, 2005 | 15.64 | 15.80 | 15.37 | 15.55 | 213,400 | -0.10(-0.64%) |
Aug 12, 2005 | 15.73 | 15.74 | 15.50 | 15.65 | 122,000 | -0.10(-0.63%) |
Aug 11, 2005 | 15.65 | 15.86 | 15.46 | 15.75 | 255,800 | +0.13(+0.83%) |
Aug 10, 2005 | 15.56 | 15.69 | 15.36 | 15.62 | 305,900 | +0.05(+0.32%) |
Aug 09, 2005 | 15.69 | 15.70 | 15.46 | 15.57 | 111,500 | -0.19(-1.21%) |
Aug 08, 2005 | 15.96 | 16.00 | 15.56 | 15.76 | 216,300 | -0.14(-0.88%) |
Aug 05, 2005 | 16.00 | 16.05 | 15.68 | 15.90 | 251,800 | -0.11(-0.69%) |
Aug 04, 2005 | 16.90 | 16.90 | 15.75 | 16.01 | 666,100 | -1.21(-7.03%) |
Aug 03, 2005 | 17.07 | 17.29 | 17.02 | 17.22 | 420,000 | +0.12(+0.70%) |
Aug 02, 2005 | 16.83 | 17.23 | 16.78 | 17.10 | 263,600 | +0.20(+1.18%) |
Aug 01, 2005 | 16.93 | 17.27 | 16.75 | 16.90 | 230,400 | -0.01(-0.06%) |
Jul 29, 2005 | 16.85 | 16.94 | 16.78 | 16.91 | 216,000 | +0.12(+0.71%) |
Jul 28, 2005 | 16.59 | 16.90 | 16.59 | 16.79 | 197,700 | +0.21(+1.27%) |
Jul 27, 2005 | 16.55 | 16.65 | 16.45 | 16.58 | 105,600 | +0.05(+0.30%) |
Jul 26, 2005 | 16.78 | 16.81 | 16.39 | 16.53 | 208,000 | -0.16(-0.96%) |
Jul 25, 2005 | 16.68 | 16.75 | 16.59 | 16.69 | 174,300 | -0.12(-0.71%) |
Jul 22, 2005 | 16.87 | 17.08 | 16.67 | 16.81 | 339,800 | +0.04(+0.24%) |
Jul 21, 2005 | 17.37 | 17.46 | 16.68 | 16.77 | 269,600 | -0.48(-2.78%) |
Jul 20, 2005 | 16.97 | 17.25 | 16.83 | 17.25 | 442,800 | +0.33(+1.95%) |
Jul 19, 2005 | 16.81 | 17.00 | 16.74 | 16.92 | 513,500 | +0.10(+0.59%) |
Jul 18, 2005 | 16.61 | 16.93 | 16.61 | 16.82 | 575,900 | +0.22(+1.33%) |
Jul 15, 2005 | 16.36 | 16.75 | 16.36 | 16.60 | 385,000 | +0.25(+1.53%) |
Jul 14, 2005 | 16.35 | 16.70 | 16.31 | 16.35 | 379,500 | +0.10(+0.62%) |
Jul 13, 2005 | 16.70 | 16.70 | 16.02 | 16.25 | 554,700 | -0.42(-2.52%) |
Jul 12, 2005 | 16.14 | 16.67 | 15.99 | 16.67 | 357,400 | +0.57(+3.54%) |
Jul 11, 2005 | 15.84 | 16.20 | 15.84 | 16.10 | 636,200 | +0.23(+1.45%) |
Jul 08, 2005 | 15.64 | 16.09 | 15.50 | 15.87 | 166,800 | +0.23(+1.47%) |
Jul 07, 2005 | 15.30 | 15.68 | 15.26 | 15.64 | 168,600 | +0.14(+0.90%) |
Jul 06, 2005 | 15.05 | 15.50 | 15.00 | 15.50 | 270,000 | +0.41(+2.72%) |
Jul 05, 2005 | 15.03 | 15.09 | 14.94 | 15.09 | 373,200 | +0.02(+0.13%) |
Jul 01, 2005 | 15.03 | 15.07 | 14.85 | 15.07 | 220,600 | +0.04(+0.27%) |
Jun 30, 2005 | 15.08 | 15.09 | 14.96 | 15.03 | 157,000 | -0.04(-0.27%) |
Jun 29, 2005 | 15.02 | 15.12 | 14.96 | 15.07 | 114,400 | +0.11(+0.74%) |
Jun 28, 2005 | 14.94 | 15.04 | 14.94 | 14.96 | 84,000 | +0.03(+0.20%) |
Jun 27, 2005 | 15.00 | 15.03 | 14.85 | 14.93 | 218,300 | -0.12(-0.80%) |
Jun 24, 2005 | 14.92 | 15.05 | 14.71 | 15.05 | 175,700 | +0.05(+0.33%) |
Jun 23, 2005 | 14.86 | 15.00 | 14.67 | 15.00 | 228,700 | +0.04(+0.27%) |
Jun 22, 2005 | 14.72 | 15.05 | 14.72 | 14.96 | 163,300 | +0.31(+2.12%) |
Jun 21, 2005 | 14.75 | 14.75 | 14.50 | 14.65 | 341,800 | -0.10(-0.68%) |
Jun 20, 2005 | 14.95 | 15.05 | 14.73 | 14.75 | 206,400 | -0.21(-1.40%) |
Jun 17, 2005 | 15.15 | 15.15 | 14.96 | 14.96 | 177,300 | -0.07(-0.47%) |
Jun 16, 2005 | 15.15 | 15.15 | 14.99 | 15.03 | 159,600 | -0.07(-0.46%) |
Jun 15, 2005 | 15.17 | 15.22 | 15.04 | 15.10 | 201,700 | +0.04(+0.27%) |
Jun 14, 2005 | 14.93 | 15.09 | 14.93 | 15.06 | 119,400 | +0.13(+0.87%) |
Jun 13, 2005 | 15.14 | 15.20 | 14.86 | 14.93 | 252,500 | -0.20(-1.32%) |
Jun 10, 2005 | 15.20 | 15.30 | 15.01 | 15.13 | 220,100 | -0.07(-0.46%) |
Jun 09, 2005 | 15.01 | 15.21 | 14.91 | 15.20 | 189,800 | +0.24(+1.60%) |
Jun 08, 2005 | 15.18 | 15.20 | 14.90 | 14.96 | 131,200 | -0.19(-1.25%) |
Jun 07, 2005 | 14.99 | 15.21 | 14.96 | 15.15 | 331,800 | +0.16(+1.07%) |
Jun 06, 2005 | 15.00 | 15.05 | 14.84 | 14.99 | 394,200 | -0.05(-0.33%) |
Jun 03, 2005 | 15.08 | 15.09 | 14.90 | 15.04 | 169,700 | -0.05(-0.33%) |
Jun 02, 2005 | 14.60 | 15.09 | 14.55 | 15.09 | 408,500 | +0.49(+3.36%) |
Jun 01, 2005 | 14.60 | 14.78 | 14.52 | 14.60 | 292,200 | +0.16(+1.11%) |
May 31, 2005 | 14.55 | 14.65 | 14.30 | 14.44 | 332,100 | -0.11(-0.76%) |
May 27, 2005 | 14.49 | 14.84 | 14.45 | 14.55 | 273,200 | +0.01(+0.07%) |
May 26, 2005 | 14.04 | 14.54 | 14.04 | 14.54 | 383,200 | +0.55(+3.93%) |
May 25, 2005 | 14.18 | 14.18 | 13.90 | 13.99 | 343,500 | -0.21(-1.48%) |
May 24, 2005 | 13.93 | 14.33 | 13.91 | 14.20 | 3,083,400 | +0.18(+1.28%) |
May 23, 2005 | 14.24 | 14.49 | 13.99 | 14.02 | 635,200 | -0.24(-1.68%) |
May 20, 2005 | 14.09 | 14.26 | 13.88 | 14.26 | 511,800 | +0.15(+1.06%) |
May 19, 2005 | 14.30 | 14.35 | 14.03 | 14.11 | 323,900 | -0.14(-0.98%) |
May 18, 2005 | 13.89 | 14.29 | 13.74 | 14.25 | 191,600 | +0.46(+3.34%) |
May 17, 2005 | 13.80 | 14.02 | 13.62 | 13.79 | 128,400 | -0.11(-0.79%) |
May 16, 2005 | 14.16 | 14.41 | 13.67 | 13.90 | 269,600 | -0.26(-1.84%) |
May 13, 2005 | 14.00 | 14.20 | 13.92 | 14.16 | 132,100 | +0.16(+1.14%) |
May 12, 2005 | 14.18 | 14.35 | 14.00 | 14.00 | 128,800 | -0.18(-1.27%) |
May 11, 2005 | 14.43 | 14.43 | 14.00 | 14.18 | 293,200 | -0.24(-1.66%) |
May 10, 2005 | 14.40 | 14.65 | 14.00 | 14.42 | 429,700 | -0.58(-3.87%) |
May 09, 2005 | 15.02 | 15.31 | 14.97 | 15.00 | 240,000 | -0.12(-0.79%) |
May 06, 2005 | 14.97 | 15.14 | 14.92 | 15.12 | 131,900 | +0.21(+1.41%) |
May 05, 2005 | 14.90 | 15.13 | 14.88 | 14.91 | 139,800 | -0.05(-0.33%) |
May 04, 2005 | 14.65 | 15.01 | 14.65 | 14.96 | 168,700 | +0.31(+2.12%) |
May 03, 2005 | 14.89 | 15.15 | 14.57 | 14.65 | 221,700 | -0.10(-0.68%) |
May 02, 2005 | 14.67 | 14.97 | 14.67 | 14.75 | 70,100 | -0.02(-0.14%) |
Apr 29, 2005 | 14.75 | 14.84 | 14.35 | 14.77 | 166,900 | +0.12(+0.82%) |
Apr 28, 2005 | 15.06 | 15.06 | 14.35 | 14.65 | 178,100 | -0.48(-3.17%) |
Apr 27, 2005 | 15.02 | 15.24 | 14.75 | 15.13 | 84,900 | +0.13(+0.87%) |
Apr 26, 2005 | 15.30 | 15.34 | 14.69 | 15.00 | 175,300 | -0.36(-2.34%) |
Apr 25, 2005 | 14.90 | 15.36 | 14.90 | 15.36 | 127,800 | +0.47(+3.16%) |
Apr 22, 2005 | 15.35 | 15.35 | 14.66 | 14.89 | 95,700 | -0.46(-3.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.12 | 15.35 | 77,000 | +0.23(+1.52%) |
Apr 20, 2005 | 14.70 | 15.25 | 14.53 | 15.12 | 302,900 | +0.47(+3.21%) |
Apr 19, 2005 | 14.25 | 14.68 | 13.99 | 14.65 | 1,261,300 | -0.57(-3.75%) |
Apr 18, 2005 | 15.44 | 15.48 | 15.20 | 15.22 | 175,700 | -0.12(-0.78%) |
Apr 15, 2005 | 15.95 | 16.05 | 15.34 | 15.34 | 290,500 | -0.56(-3.52%) |
Apr 14, 2005 | 16.12 | 16.16 | 15.75 | 15.90 | 293,700 | -0.20(-1.24%) |
Apr 13, 2005 | 16.40 | 16.44 | 15.99 | 16.10 | 384,100 | +0.61(+3.94%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.28 | 15.49 | 148,900 | -0.08(-0.51%) |
Apr 11, 2005 | 15.62 | 15.68 | 15.48 | 15.57 | 195,200 | -0.01(-0.06%) |
Apr 08, 2005 | 15.65 | 15.78 | 15.56 | 15.58 | 171,500 | -0.02(-0.13%) |
Apr 07, 2005 | 15.75 | 15.75 | 15.54 | 15.60 | 233,800 | -0.15(-0.95%) |
Apr 06, 2005 | 15.90 | 15.91 | 15.46 | 15.75 | 792,400 | -0.75(-4.55%) |
Apr 05, 2005 | 16.05 | 16.55 | 16.05 | 16.50 | 346,200 | +0.42(+2.61%) |
Apr 04, 2005 | 15.78 | 16.13 | 15.68 | 16.08 | 188,800 | +0.30(+1.90%) |
Apr 01, 2005 | 15.93 | 16.05 | 15.75 | 15.78 | 129,800 | -0.13(-0.82%) |
Mar 31, 2005 | 15.72 | 16.00 | 15.72 | 15.91 | 265,200 | +0.21(+1.34%) |
Mar 30, 2005 | 15.32 | 15.70 | 15.32 | 15.70 | 137,400 | +0.43(+2.82%) |
Mar 29, 2005 | 15.39 | 15.47 | 15.19 | 15.27 | 163,900 | -0.09(-0.59%) |
Mar 28, 2005 | 15.21 | 15.45 | 15.19 | 15.36 | 84,200 | +0.20(+1.32%) |
Mar 24, 2005 | 15.25 | 15.27 | 15.07 | 15.16 | 178,500 | -0.10(-0.66%) |
Mar 23, 2005 | 15.50 | 15.75 | 15.25 | 15.26 | 124,000 | -0.30(-1.93%) |
Mar 22, 2005 | 15.45 | 15.56 | 15.25 | 15.56 | 373,200 | +0.25(+1.63%) |
Mar 21, 2005 | 15.18 | 15.45 | 15.07 | 15.31 | 158,400 | +0.08(+0.53%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.10 | 15.23 | 122,700 | +0.04(+0.26%) |
Mar 17, 2005 | 15.48 | 15.48 | 15.10 | 15.19 | 107,800 | -0.24(-1.56%) |
Mar 16, 2005 | 15.10 | 15.47 | 15.10 | 15.43 | 104,900 | +0.36(+2.39%) |
Mar 15, 2005 | 15.73 | 15.79 | 14.99 | 15.07 | 179,000 | -0.61(-3.89%) |
Mar 14, 2005 | 15.28 | 15.80 | 15.28 | 15.68 | 181,900 | +0.43(+2.82%) |
Mar 11, 2005 | 14.86 | 15.47 | 14.82 | 15.25 | 210,900 | +0.53(+3.60%) |
Mar 10, 2005 | 15.07 | 15.16 | 14.72 | 14.72 | 275,200 | -0.48(-3.16%) |
Mar 09, 2005 | 16.85 | 16.85 | 15.20 | 15.20 | 683,900 | +0.65(+4.47%) |
Mar 08, 2005 | 14.40 | 14.64 | 14.10 | 14.55 | 210,200 | -0.05(-0.34%) |
Mar 07, 2005 | 14.09 | 14.60 | 14.00 | 14.60 | 163,500 | +0.47(+3.33%) |
Mar 04, 2005 | 13.67 | 14.22 | 13.65 | 14.13 | 143,100 | +0.56(+4.13%) |
Mar 03, 2005 | 13.40 | 13.72 | 13.30 | 13.57 | 110,700 | +0.21(+1.57%) |
Mar 02, 2005 | 13.18 | 13.43 | 13.18 | 13.36 | 62,700 | +0.19(+1.44%) |
Mar 01, 2005 | 13.49 | 13.49 | 13.08 | 13.17 | 249,100 | -0.36(-2.66%) |
Feb 28, 2005 | 13.38 | 13.53 | 13.32 | 13.53 | 104,100 | +0.25(+1.88%) |
Feb 25, 2005 | 13.20 | 13.38 | 13.03 | 13.28 | 28,800 | +0.18(+1.37%) |
Feb 24, 2005 | 13.04 | 13.14 | 12.85 | 13.10 | 127,600 | +0.01(+0.08%) |
Feb 23, 2005 | 13.15 | 13.25 | 13.00 | 13.09 | 56,200 | +0.02(+0.15%) |
Feb 22, 2005 | 13.05 | 13.15 | 13.00 | 13.07 | 38,400 | -0.08(-0.61%) |
Feb 18, 2005 | 13.17 | 13.17 | 13.00 | 13.15 | 38,000 | +0.05(+0.38%) |
Feb 17, 2005 | 13.25 | 13.40 | 13.07 | 13.10 | 40,400 | -0.15(-1.13%) |
Feb 16, 2005 | 13.55 | 13.60 | 13.22 | 13.25 | 71,400 | -0.25(-1.85%) |
Feb 15, 2005 | 13.60 | 13.62 | 13.34 | 13.50 | 63,700 | -0.02(-0.15%) |
Feb 14, 2005 | 13.80 | 13.80 | 13.38 | 13.52 | 25,900 | -0.18(-1.31%) |
Feb 11, 2005 | 13.70 | 13.72 | 13.42 | 13.70 | 59,900 | +0.05(+0.37%) |
Feb 10, 2005 | 13.98 | 13.98 | 13.49 | 13.65 | 68,400 | -0.23(-1.66%) |
Feb 09, 2005 | 14.15 | 14.27 | 13.88 | 13.88 | 62,300 | -0.22(-1.56%) |
Feb 08, 2005 | 14.00 | 14.19 | 14.00 | 14.10 | 42,800 | +0.02(+0.14%) |
Feb 07, 2005 | 14.05 | 14.11 | 13.88 | 14.08 | 58,100 | -0.03(-0.21%) |
Feb 04, 2005 | 13.86 | 14.23 | 13.86 | 14.11 | 57,300 | +0.25(+1.80%) |
Feb 03, 2005 | 14.19 | 14.19 | 13.76 | 13.86 | 44,900 | -0.38(-2.67%) |
Feb 02, 2005 | 14.26 | 14.34 | 14.04 | 14.24 | 81,800 | -0.02(-0.14%) |