Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.20 | 19.48 | 19.07 | 19.25 | 152,708 | -0.09(-0.46%) |
Jan 30, 2006 | 18.80 | 19.41 | 18.80 | 19.34 | 205,119 | +0.42(+2.21%) |
Jan 27, 2006 | 18.51 | 19.01 | 18.69 | 18.92 | 384,033 | +0.41(+2.19%) |
Jan 26, 2006 | 18.57 | 18.76 | 18.11 | 18.51 | 99,247 | +0.01(+0.06%) |
Jan 25, 2006 | 18.50 | 18.62 | 18.08 | 18.50 | 140,862 | -0.02(-0.10%) |
Jan 24, 2006 | 17.87 | 18.71 | 17.74 | 18.52 | 108,602 | +0.73(+4.09%) |
Jan 23, 2006 | 17.41 | 17.84 | 17.30 | 17.79 | 59,831 | +0.47(+2.69%) |
Jan 20, 2006 | 17.71 | 17.71 | 17.26 | 17.32 | 45,951 | -0.35(-1.99%) |
Jan 19, 2006 | 17.34 | 17.73 | 17.34 | 17.68 | 43,537 | +0.32(+1.82%) |
Jan 18, 2006 | 17.21 | 17.49 | 17.21 | 17.36 | 54,680 | +0.04(+0.21%) |
Jan 17, 2006 | 17.58 | 17.58 | 17.13 | 17.32 | 60,918 | -0.42(-2.35%) |
Jan 13, 2006 | 17.49 | 17.74 | 17.48 | 17.74 | 51,136 | +0.39(+2.27%) |
Jan 12, 2006 | 17.38 | 17.43 | 17.25 | 17.35 | 39,880 | +0.03(+0.17%) |
Jan 11, 2006 | 17.38 | 17.43 | 17.22 | 17.32 | 83,704 | -0.11(-0.62%) |
Jan 10, 2006 | 17.31 | 17.47 | 17.29 | 17.43 | 80,520 | +0.03(+0.17%) |
Jan 09, 2006 | 17.61 | 17.61 | 17.31 | 17.40 | 84,332 | -0.09(-0.51%) |
Jan 06, 2006 | 17.42 | 17.58 | 17.35 | 17.49 | 85,713 | +0.16(+0.89%) |
Jan 05, 2006 | 17.30 | 17.48 | 17.21 | 17.33 | 51,658 | -0.05(-0.31%) |
Jan 04, 2006 | 17.37 | 17.52 | 17.22 | 17.38 | 59,021 | -0.12(-0.68%) |
Jan 03, 2006 | 17.04 | 17.50 | 16.70 | 17.50 | 74,240 | +0.47(+2.73%) |
Dec 30, 2005 | 17.39 | 17.39 | 17.02 | 17.04 | 89,034 | -0.38(-2.19%) |
Dec 29, 2005 | 17.18 | 17.46 | 17.18 | 17.42 | 30,988 | +0.13(+0.72%) |
Dec 28, 2005 | 17.13 | 17.36 | 17.03 | 17.29 | 46,415 | +0.13(+0.76%) |
Dec 27, 2005 | 17.61 | 17.67 | 17.16 | 17.16 | 26,140 | -0.27(-1.57%) |
Dec 23, 2005 | 17.83 | 17.89 | 17.44 | 17.44 | 14,157 | -0.29(-1.62%) |
Dec 22, 2005 | 17.69 | 17.72 | 17.50 | 17.72 | 58,953 | +0.19(+1.09%) |
Dec 21, 2005 | 17.40 | 17.88 | 17.40 | 17.53 | 189,877 | +0.13(+0.72%) |
Dec 20, 2005 | 17.45 | 17.56 | 17.23 | 17.41 | 67,351 | +0.02(+0.10%) |
Dec 19, 2005 | 17.85 | 17.85 | 17.26 | 17.39 | 65,437 | -0.26(-1.49%) |
Dec 16, 2005 | 17.61 | 17.65 | 17.45 | 17.65 | 180,519 | +0.05(+0.27%) |
Dec 15, 2005 | 17.66 | 17.66 | 17.47 | 17.61 | 69,370 | +0.00(+0.00%) |
Dec 14, 2005 | 17.62 | 17.70 | 17.44 | 17.61 | 52,056 | +0.05(+0.31%) |
Dec 13, 2005 | 17.48 | 17.65 | 17.40 | 17.55 | 52,590 | -0.04(-0.20%) |
Dec 12, 2005 | 17.43 | 17.59 | 17.35 | 17.59 | 52,049 | +0.08(+0.48%) |
Dec 09, 2005 | 17.61 | 17.61 | 17.37 | 17.50 | 45,951 | -0.04(-0.24%) |
Dec 08, 2005 | 17.26 | 17.59 | 17.26 | 17.55 | 59,299 | +0.24(+1.38%) |
Dec 07, 2005 | 17.40 | 17.47 | 17.25 | 17.31 | 63,971 | -0.08(-0.48%) |
Dec 06, 2005 | 17.35 | 17.61 | 17.34 | 17.39 | 93,392 | +0.08(+0.48%) |
Dec 05, 2005 | 17.10 | 17.44 | 17.02 | 17.31 | 152,441 | +0.14(+0.80%) |
Dec 02, 2005 | 17.01 | 17.17 | 17.00 | 17.17 | 76,385 | -0.02(-0.10%) |
Dec 01, 2005 | 17.22 | 17.22 | 17.07 | 17.19 | 119,826 | -0.03(-0.17%) |
Nov 30, 2005 | 17.40 | 17.46 | 17.05 | 17.22 | 98,672 | -0.08(-0.48%) |
Nov 29, 2005 | 17.17 | 17.45 | 17.15 | 17.30 | 99,961 | +0.04(+0.24%) |
Nov 28, 2005 | 17.43 | 17.50 | 17.01 | 17.26 | 97,136 | -0.11(-0.62%) |
Nov 25, 2005 | 17.49 | 17.54 | 17.23 | 17.37 | 11,082 | -0.01(-0.03%) |
Nov 23, 2005 | 17.31 | 17.56 | 17.30 | 17.37 | 28,491 | +0.04(+0.24%) |
Nov 22, 2005 | 17.38 | 17.44 | 17.10 | 17.33 | 131,184 | +0.05(+0.28%) |
Nov 21, 2005 | 16.96 | 17.29 | 16.71 | 17.28 | 60,459 | +0.33(+1.97%) |
Nov 18, 2005 | 17.31 | 17.31 | 16.73 | 16.95 | 84,604 | -0.21(-1.22%) |
Nov 17, 2005 | 17.07 | 17.25 | 16.91 | 17.16 | 75,480 | +0.15(+0.88%) |
Nov 16, 2005 | 17.12 | 17.13 | 16.73 | 17.01 | 89,254 | -0.11(-0.63%) |
Nov 15, 2005 | 17.34 | 17.34 | 17.01 | 17.12 | 117,271 | -0.19(-1.10%) |
Nov 14, 2005 | 17.73 | 17.76 | 17.11 | 17.31 | 67,669 | -0.39(-2.23%) |
Nov 11, 2005 | 17.58 | 17.80 | 17.53 | 17.70 | 154,765 | +0.10(+0.58%) |
Nov 10, 2005 | 17.31 | 17.61 | 17.17 | 17.60 | 132,792 | +0.17(+0.96%) |
Nov 09, 2005 | 17.50 | 17.50 | 17.19 | 17.43 | 97,543 | +0.05(+0.31%) |
Nov 08, 2005 | 17.55 | 17.58 | 17.29 | 17.38 | 42,340 | -0.26(-1.46%) |
Nov 07, 2005 | 17.41 | 17.78 | 17.29 | 17.63 | 79,595 | +0.09(+0.51%) |
Nov 04, 2005 | 17.52 | 17.69 | 17.23 | 17.55 | 96,544 | -0.02(-0.10%) |
Nov 03, 2005 | 17.46 | 17.80 | 17.41 | 17.56 | 104,420 | +0.13(+0.72%) |
Nov 02, 2005 | 17.23 | 17.59 | 17.12 | 17.44 | 140,465 | +0.20(+1.18%) |
Nov 01, 2005 | 17.15 | 17.28 | 16.98 | 17.23 | 54,388 | -0.02(-0.10%) |
Oct 31, 2005 | 16.56 | 17.25 | 16.56 | 17.25 | 153,924 | +0.63(+3.77%) |
Oct 28, 2005 | 16.14 | 16.65 | 16.14 | 16.63 | 85,490 | +0.60(+3.76%) |
Oct 27, 2005 | 16.15 | 16.39 | 15.96 | 16.02 | 91,120 | -0.18(-1.11%) |
Oct 26, 2005 | 15.93 | 16.39 | 15.91 | 16.20 | 84,713 | +0.35(+2.22%) |
Oct 25, 2005 | 15.87 | 15.89 | 15.67 | 15.85 | 43,225 | -0.07(-0.41%) |
Oct 24, 2005 | 15.21 | 15.92 | 15.21 | 15.92 | 307,527 | +0.62(+4.06%) |
Oct 21, 2005 | 14.83 | 15.30 | 14.83 | 15.30 | 54,527 | +0.41(+2.77%) |
Oct 20, 2005 | 15.00 | 15.21 | 14.75 | 14.88 | 63,470 | -0.17(-1.11%) |
Oct 19, 2005 | 14.82 | 15.10 | 14.63 | 15.05 | 135,555 | +0.16(+1.08%) |
Oct 18, 2005 | 15.25 | 15.31 | 14.81 | 14.89 | 83,915 | -0.29(-1.89%) |
Oct 17, 2005 | 15.13 | 15.36 | 14.93 | 15.18 | 57,455 | +0.01(+0.08%) |
Oct 14, 2005 | 15.55 | 15.55 | 15.02 | 15.16 | 106,146 | -0.20(-1.28%) |
Oct 13, 2005 | 15.40 | 15.50 | 14.93 | 15.36 | 49,835 | -0.07(-0.46%) |
Oct 12, 2005 | 15.12 | 15.53 | 14.94 | 15.43 | 113,950 | +0.27(+1.81%) |
Oct 11, 2005 | 15.06 | 15.37 | 14.97 | 15.16 | 196,044 | +0.24(+1.60%) |
Oct 10, 2005 | 15.26 | 15.26 | 14.92 | 14.92 | 26,493 | -0.44(-2.84%) |
Oct 07, 2005 | 15.41 | 15.45 | 15.30 | 15.36 | 10,967 | +0.12(+0.78%) |
Oct 06, 2005 | 15.78 | 15.81 | 15.09 | 15.24 | 41,264 | -0.56(-3.51%) |
Oct 05, 2005 | 15.66 | 15.87 | 15.44 | 15.79 | 164,260 | +0.13(+0.84%) |
Oct 04, 2005 | 15.67 | 16.10 | 15.66 | 15.66 | 153,147 | -0.16(-0.98%) |
Oct 03, 2005 | 15.58 | 15.87 | 15.58 | 15.81 | 31,929 | +0.16(+1.03%) |
Sep 30, 2005 | 15.53 | 15.65 | 15.36 | 15.65 | 35,512 | +0.08(+0.50%) |
Sep 29, 2005 | 15.33 | 15.64 | 15.15 | 15.58 | 92,355 | +0.13(+0.81%) |
Sep 28, 2005 | 15.59 | 15.67 | 15.30 | 15.45 | 139,818 | -0.17(-1.11%) |
Sep 27, 2005 | 15.46 | 15.77 | 15.37 | 15.62 | 188,786 | +0.02(+0.11%) |
Sep 26, 2005 | 15.34 | 15.64 | 15.34 | 15.61 | 33,297 | +0.30(+1.95%) |
Sep 23, 2005 | 15.31 | 15.31 | 14.90 | 15.31 | 21,637 | +0.43(+2.89%) |
Sep 22, 2005 | 14.88 | 15.10 | 14.62 | 14.88 | 30,481 | +0.19(+1.30%) |
Sep 21, 2005 | 14.68 | 14.96 | 14.39 | 14.69 | 75,692 | -0.10(-0.69%) |
Sep 20, 2005 | 15.04 | 15.19 | 14.50 | 14.79 | 102,545 | -0.32(-2.09%) |
Sep 19, 2005 | 15.31 | 15.48 | 14.94 | 15.10 | 39,401 | -0.26(-1.71%) |
Sep 16, 2005 | 15.00 | 15.42 | 14.86 | 15.37 | 136,911 | +0.51(+3.46%) |
Sep 15, 2005 | 15.04 | 15.04 | 14.80 | 14.85 | 26,705 | -0.06(-0.40%) |
Sep 14, 2005 | 15.13 | 15.23 | 14.84 | 14.91 | 47,588 | -0.07(-0.48%) |
Sep 13, 2005 | 15.27 | 15.27 | 14.99 | 14.99 | 20,101 | -0.38(-2.49%) |
Sep 12, 2005 | 15.17 | 15.51 | 15.16 | 15.37 | 22,277 | +0.03(+0.19%) |
Sep 09, 2005 | 15.42 | 15.42 | 15.21 | 15.34 | 28,608 | +0.06(+0.39%) |
Sep 08, 2005 | 15.46 | 15.52 | 15.14 | 15.28 | 23,717 | -0.30(-1.95%) |
Sep 07, 2005 | 15.36 | 15.58 | 15.28 | 15.58 | 24,322 | +0.09(+0.58%) |
Sep 06, 2005 | 15.33 | 15.52 | 15.27 | 15.49 | 50,350 | +0.07(+0.46%) |
Sep 02, 2005 | 15.47 | 15.48 | 15.32 | 15.42 | 11,949 | -0.06(-0.39%) |
Sep 01, 2005 | 15.74 | 15.74 | 15.10 | 15.48 | 39,793 | -0.26(-1.67%) |
Aug 31, 2005 | 15.15 | 15.74 | 15.15 | 15.74 | 35,996 | +0.54(+3.53%) |
Aug 30, 2005 | 15.24 | 15.29 | 15.08 | 15.21 | 22,790 | -0.04(-0.27%) |
Aug 29, 2005 | 15.08 | 15.31 | 15.08 | 15.25 | 47,530 | -0.02(-0.16%) |
Aug 26, 2005 | 15.21 | 15.33 | 15.16 | 15.27 | 74,203 | -0.02(-0.12%) |
Aug 25, 2005 | 15.29 | 15.33 | 15.22 | 15.29 | 62,755 | +0.02(+0.12%) |
Aug 24, 2005 | 15.28 | 15.31 | 15.06 | 15.27 | 79,769 | +0.05(+0.35%) |
Aug 23, 2005 | 15.17 | 15.32 | 15.07 | 15.22 | 34,012 | -0.07(-0.47%) |
Aug 22, 2005 | 15.38 | 15.38 | 15.13 | 15.29 | 47,094 | +0.06(+0.39%) |
Aug 19, 2005 | 15.41 | 15.43 | 15.08 | 15.23 | 31,482 | -0.07(-0.43%) |
Aug 18, 2005 | 15.22 | 15.38 | 15.09 | 15.30 | 92,330 | -0.02(-0.12%) |
Aug 17, 2005 | 15.30 | 15.60 | 15.30 | 15.31 | 37,841 | -0.20(-1.27%) |
Aug 16, 2005 | 15.65 | 15.65 | 15.37 | 15.51 | 105,295 | -0.01(-0.04%) |
Aug 15, 2005 | 15.28 | 15.52 | 15.21 | 15.52 | 119,605 | +0.24(+1.56%) |
Aug 12, 2005 | 15.15 | 15.43 | 15.12 | 15.28 | 80,728 | +0.09(+0.59%) |
Aug 11, 2005 | 15.34 | 15.41 | 15.19 | 15.19 | 38,979 | -0.19(-1.24%) |
Aug 10, 2005 | 15.35 | 15.52 | 15.19 | 15.38 | 191,910 | +0.10(+0.66%) |
Aug 09, 2005 | 14.90 | 15.38 | 14.90 | 15.28 | 133,295 | +0.38(+2.56%) |
Aug 08, 2005 | 14.62 | 15.10 | 14.57 | 14.90 | 121,906 | +0.42(+2.89%) |
Aug 05, 2005 | 15.18 | 15.58 | 14.39 | 14.48 | 367,326 | -0.69(-4.53%) |
Aug 04, 2005 | 15.52 | 15.68 | 15.02 | 15.16 | 125,620 | -0.50(-3.20%) |
Aug 03, 2005 | 15.64 | 15.81 | 15.51 | 15.67 | 32,340 | -0.09(-0.59%) |
Aug 02, 2005 | 15.78 | 15.82 | 15.68 | 15.76 | 44,376 | -0.01(-0.09%) |
Aug 01, 2005 | 16.55 | 16.71 | 15.68 | 15.77 | 114,834 | -0.75(-4.52%) |
Jul 29, 2005 | 16.96 | 17.12 | 16.44 | 16.52 | 279,176 | -0.66(-3.86%) |
Jul 28, 2005 | 16.58 | 17.21 | 16.54 | 17.18 | 96,724 | +0.56(+3.38%) |
Jul 27, 2005 | 16.48 | 16.68 | 16.36 | 16.62 | 40,894 | +0.16(+0.98%) |
Jul 26, 2005 | 16.55 | 16.80 | 16.27 | 16.46 | 147,282 | -0.08(-0.50%) |
Jul 25, 2005 | 16.41 | 16.58 | 16.26 | 16.54 | 112,098 | +0.13(+0.80%) |
Jul 22, 2005 | 15.80 | 16.41 | 15.78 | 16.41 | 97,568 | +0.75(+4.76%) |
Jul 21, 2005 | 15.87 | 15.95 | 15.67 | 15.67 | 32,729 | -0.33(-2.03%) |
Jul 20, 2005 | 15.76 | 16.04 | 15.76 | 15.99 | 63,812 | +0.16(+0.98%) |
Jul 19, 2005 | 15.34 | 15.87 | 15.29 | 15.84 | 76,147 | +0.54(+3.53%) |
Jul 18, 2005 | 15.45 | 15.47 | 15.07 | 15.30 | 90,606 | -0.25(-1.61%) |
Jul 15, 2005 | 15.23 | 15.60 | 15.23 | 15.55 | 29,086 | +0.17(+1.09%) |
Jul 14, 2005 | 15.42 | 15.46 | 15.31 | 15.38 | 63,847 | +0.18(+1.22%) |
Jul 13, 2005 | 15.06 | 15.30 | 15.04 | 15.19 | 81,200 | +0.14(+0.91%) |
Jul 12, 2005 | 15.04 | 15.26 | 14.92 | 15.06 | 197,376 | -0.01(-0.08%) |
Jul 11, 2005 | 14.32 | 15.07 | 14.32 | 15.07 | 375,783 | +0.68(+4.73%) |
Jul 08, 2005 | 13.86 | 14.52 | 13.77 | 14.39 | 148,657 | +0.56(+4.06%) |
Jul 07, 2005 | 13.53 | 14.01 | 13.53 | 13.83 | 53,810 | -0.08(-0.60%) |
Jul 06, 2005 | 14.36 | 14.69 | 13.86 | 13.91 | 125,351 | -0.44(-3.08%) |
Jul 05, 2005 | 14.39 | 14.50 | 14.30 | 14.35 | 89,647 | -0.19(-1.27%) |
Jul 01, 2005 | 14.76 | 14.83 | 14.36 | 14.54 | 56,637 | -0.16(-1.06%) |
Jun 30, 2005 | 15.04 | 15.06 | 14.60 | 14.69 | 45,284 | -0.35(-2.30%) |
Jun 29, 2005 | 14.96 | 15.05 | 14.69 | 15.04 | 30,074 | +0.04(+0.28%) |
Jun 28, 2005 | 14.47 | 15.00 | 14.42 | 15.00 | 76,338 | +0.44(+3.03%) |
Jun 27, 2005 | 14.38 | 14.69 | 14.28 | 14.56 | 41,284 | +0.13(+0.91%) |
Jun 24, 2005 | 14.50 | 14.72 | 14.22 | 14.42 | 121,113 | -0.07(-0.45%) |
Jun 23, 2005 | 14.77 | 14.93 | 14.49 | 14.49 | 42,320 | -0.43(-2.88%) |
Jun 22, 2005 | 14.93 | 14.93 | 14.74 | 14.92 | 14,467 | +0.12(+0.81%) |
Jun 21, 2005 | 14.63 | 14.93 | 14.63 | 14.80 | 10,129 | +0.17(+1.14%) |
Jun 20, 2005 | 14.70 | 14.91 | 14.63 | 14.63 | 24,880 | -0.20(-1.33%) |
Jun 17, 2005 | 14.93 | 14.93 | 14.78 | 14.83 | 86,035 | -0.10(-0.68%) |
Jun 16, 2005 | 14.51 | 14.93 | 14.51 | 14.93 | 47,882 | +0.31(+2.12%) |
Jun 15, 2005 | 14.56 | 14.63 | 14.44 | 14.62 | 48,493 | +0.07(+0.49%) |
Jun 14, 2005 | 14.36 | 14.55 | 14.35 | 14.55 | 36,328 | -0.03(-0.20%) |
Jun 13, 2005 | 14.60 | 14.62 | 14.34 | 14.58 | 31,008 | -0.04(-0.24%) |
Jun 10, 2005 | 14.56 | 14.62 | 14.47 | 14.62 | 55,011 | +0.07(+0.45%) |
Jun 09, 2005 | 14.34 | 14.63 | 14.34 | 14.55 | 42,007 | +0.17(+1.20%) |
Jun 08, 2005 | 14.57 | 14.66 | 14.38 | 14.38 | 40,995 | -0.19(-1.27%) |
Jun 07, 2005 | 14.51 | 14.66 | 14.48 | 14.56 | 95,908 | -0.04(-0.29%) |
Jun 06, 2005 | 14.71 | 14.76 | 14.56 | 14.60 | 12,904 | -0.05(-0.33%) |
Jun 03, 2005 | 14.80 | 14.93 | 14.62 | 14.65 | 27,387 | -0.21(-1.45%) |
Jun 02, 2005 | 14.92 | 14.93 | 14.69 | 14.87 | 39,426 | -0.05(-0.36%) |
Jun 01, 2005 | 14.88 | 14.96 | 14.76 | 14.92 | 43,604 | +0.24(+1.63%) |
May 31, 2005 | 14.54 | 14.88 | 14.54 | 14.68 | 48,374 | -0.11(-0.73%) |
May 27, 2005 | 14.60 | 14.79 | 14.60 | 14.79 | 7,165 | -0.10(-0.64%) |
May 26, 2005 | 14.85 | 14.89 | 14.52 | 14.88 | 55,516 | +0.18(+1.26%) |
May 25, 2005 | 14.67 | 14.89 | 14.50 | 14.70 | 24,749 | -0.14(-0.96%) |
May 24, 2005 | 14.84 | 14.85 | 14.53 | 14.84 | 60,491 | +0.12(+0.81%) |
May 23, 2005 | 14.88 | 14.88 | 14.72 | 14.72 | 13,768 | +0.00(+0.00%) |
May 20, 2005 | 15.00 | 15.10 | 14.64 | 14.72 | 24,969 | -0.13(-0.88%) |
May 19, 2005 | 14.96 | 14.97 | 14.72 | 14.85 | 28,080 | +0.02(+0.12%) |
May 18, 2005 | 14.71 | 14.97 | 14.70 | 14.84 | 77,583 | +0.22(+1.51%) |
May 17, 2005 | 14.39 | 14.70 | 14.23 | 14.62 | 66,317 | +0.11(+0.78%) |
May 16, 2005 | 14.13 | 14.59 | 14.13 | 14.50 | 63,735 | +0.35(+2.49%) |
May 13, 2005 | 14.14 | 14.22 | 13.93 | 14.15 | 44,798 | +0.18(+1.28%) |
May 12, 2005 | 14.13 | 14.15 | 13.82 | 13.97 | 64,814 | -0.07(-0.51%) |
May 11, 2005 | 14.10 | 14.14 | 13.83 | 14.04 | 20,131 | +0.02(+0.13%) |
May 10, 2005 | 14.28 | 14.32 | 13.97 | 14.02 | 25,387 | -0.39(-2.71%) |
May 09, 2005 | 14.23 | 14.44 | 14.15 | 14.42 | 27,011 | +0.04(+0.31%) |
May 06, 2005 | 14.32 | 14.37 | 13.95 | 14.37 | 26,482 | +0.19(+1.30%) |
May 05, 2005 | 14.17 | 14.42 | 14.10 | 14.19 | 40,961 | -0.07(-0.46%) |
May 04, 2005 | 13.73 | 14.31 | 13.70 | 14.25 | 87,794 | +0.53(+3.85%) |
May 03, 2005 | 14.07 | 14.32 | 13.62 | 13.72 | 94,252 | -0.58(-4.03%) |
May 02, 2005 | 13.86 | 14.31 | 13.86 | 14.30 | 43,786 | +0.29(+2.09%) |
Apr 29, 2005 | 13.69 | 14.01 | 13.47 | 14.01 | 67,542 | +0.28(+2.04%) |
Apr 28, 2005 | 14.28 | 14.38 | 13.66 | 13.73 | 81,232 | -0.80(-5.51%) |
Apr 27, 2005 | 14.38 | 14.77 | 14.18 | 14.53 | 42,844 | +0.08(+0.54%) |
Apr 26, 2005 | 14.50 | 14.89 | 14.34 | 14.45 | 32,420 | -0.24(-1.63%) |
Apr 25, 2005 | 14.50 | 14.75 | 14.34 | 14.69 | 79,419 | +0.13(+0.86%) |
Apr 22, 2005 | 14.47 | 14.59 | 14.16 | 14.56 | 77,289 | +0.08(+0.54%) |
Apr 21, 2005 | 14.31 | 14.52 | 13.89 | 14.48 | 91,928 | +0.48(+3.41%) |
Apr 20, 2005 | 14.08 | 14.38 | 13.89 | 14.01 | 55,588 | -0.34(-2.37%) |
Apr 19, 2005 | 14.38 | 14.46 | 14.18 | 14.35 | 66,719 | +0.20(+1.43%) |
Apr 18, 2005 | 14.01 | 14.30 | 13.86 | 14.14 | 115,875 | +0.13(+0.94%) |
Apr 15, 2005 | 14.64 | 14.67 | 13.91 | 14.01 | 89,565 | -0.39(-2.69%) |
Apr 14, 2005 | 14.45 | 14.52 | 14.16 | 14.40 | 79,223 | -0.16(-1.11%) |
Apr 13, 2005 | 14.48 | 14.67 | 14.46 | 14.56 | 65,178 | -0.10(-0.65%) |
Apr 12, 2005 | 14.32 | 14.81 | 14.19 | 14.66 | 74,253 | +0.17(+1.20%) |
Apr 11, 2005 | 14.65 | 14.77 | 14.10 | 14.48 | 98,639 | -0.03(-0.21%) |
Apr 08, 2005 | 14.57 | 14.63 | 14.35 | 14.51 | 63,080 | -0.24(-1.62%) |
Apr 07, 2005 | 14.59 | 14.78 | 14.43 | 14.75 | 13,549 | +0.18(+1.23%) |
Apr 06, 2005 | 14.47 | 14.63 | 14.32 | 14.57 | 77,651 | +0.23(+1.58%) |
Apr 05, 2005 | 14.20 | 14.44 | 14.12 | 14.35 | 81,691 | +0.09(+0.63%) |
Apr 04, 2005 | 13.82 | 14.28 | 13.82 | 14.26 | 150,529 | +0.32(+2.27%) |
Apr 01, 2005 | 14.37 | 14.41 | 13.74 | 13.94 | 75,537 | -0.23(-1.64%) |
Mar 31, 2005 | 14.30 | 14.42 | 14.01 | 14.17 | 76,304 | -0.28(-1.94%) |
Mar 30, 2005 | 14.42 | 14.62 | 14.39 | 14.45 | 96,248 | +0.10(+0.67%) |
Mar 29, 2005 | 14.38 | 14.62 | 14.24 | 14.36 | 62,714 | -0.04(-0.25%) |
Mar 28, 2005 | 14.22 | 14.58 | 14.22 | 14.39 | 60,161 | +0.11(+0.79%) |
Mar 24, 2005 | 14.52 | 14.52 | 14.15 | 14.28 | 86,311 | -0.04(-0.25%) |
Mar 23, 2005 | 14.32 | 14.39 | 14.20 | 14.32 | 208,090 | -0.05(-0.33%) |
Mar 22, 2005 | 14.56 | 14.62 | 14.32 | 14.36 | 38,302 | -0.05(-0.37%) |
Mar 21, 2005 | 14.05 | 14.57 | 14.00 | 14.42 | 363,450 | +0.29(+2.07%) |
Mar 18, 2005 | 14.22 | 14.33 | 13.92 | 14.13 | 207,311 | -0.07(-0.50%) |
Mar 17, 2005 | 13.77 | 14.20 | 13.77 | 14.20 | 138,096 | +0.27(+1.97%) |
Mar 16, 2005 | 13.75 | 14.08 | 13.67 | 13.92 | 70,158 | +0.02(+0.13%) |
Mar 15, 2005 | 13.94 | 14.05 | 13.88 | 13.90 | 75,709 | +0.00(+0.00%) |
Mar 14, 2005 | 13.69 | 13.93 | 13.62 | 13.90 | 135,871 | +0.18(+1.35%) |
Mar 11, 2005 | 13.76 | 13.95 | 13.52 | 13.72 | 129,059 | -0.11(-0.78%) |
Mar 10, 2005 | 13.67 | 13.98 | 13.61 | 13.83 | 132,130 | +0.01(+0.09%) |
Mar 09, 2005 | 13.88 | 13.99 | 13.67 | 13.82 | 78,271 | -0.13(-0.94%) |
Mar 08, 2005 | 14.04 | 14.17 | 13.89 | 13.95 | 97,412 | -0.21(-1.52%) |
Mar 07, 2005 | 13.97 | 14.45 | 13.97 | 14.16 | 94,973 | -0.02(-0.13%) |
Mar 04, 2005 | 14.33 | 14.33 | 13.96 | 14.18 | 51,551 | -0.02(-0.17%) |
Mar 03, 2005 | 14.34 | 14.34 | 14.06 | 14.20 | 28,427 | +0.10(+0.68%) |
Mar 02, 2005 | 14.13 | 14.47 | 14.02 | 14.11 | 39,922 | -0.34(-2.35%) |
Mar 01, 2005 | 14.28 | 14.48 | 14.14 | 14.45 | 72,976 | +0.24(+1.72%) |
Feb 28, 2005 | 14.25 | 14.38 | 14.03 | 14.20 | 52,583 | -0.19(-1.33%) |
Feb 25, 2005 | 13.81 | 14.47 | 13.81 | 14.39 | 44,771 | +0.35(+2.51%) |
Feb 24, 2005 | 13.89 | 14.09 | 13.67 | 14.04 | 40,113 | +0.14(+1.03%) |
Feb 23, 2005 | 13.79 | 13.95 | 13.52 | 13.90 | 65,498 | +0.30(+2.19%) |
Feb 22, 2005 | 14.11 | 14.12 | 13.55 | 13.60 | 75,927 | -0.33(-2.40%) |
Feb 18, 2005 | 14.38 | 14.46 | 13.92 | 13.93 | 35,111 | -0.21(-1.52%) |
Feb 17, 2005 | 14.56 | 14.85 | 14.15 | 14.15 | 32,398 | -0.45(-3.07%) |
Feb 16, 2005 | 14.34 | 14.81 | 14.34 | 14.60 | 95,371 | +0.01(+0.04%) |
Feb 15, 2005 | 14.65 | 14.70 | 14.34 | 14.59 | 23,425 | -0.03(-0.20%) |
Feb 14, 2005 | 14.72 | 14.73 | 14.41 | 14.62 | 20,694 | -0.10(-0.65%) |
Feb 11, 2005 | 14.40 | 14.77 | 14.23 | 14.72 | 41,621 | +0.38(+2.62%) |
Feb 10, 2005 | 14.25 | 14.70 | 14.10 | 14.34 | 63,172 | +0.02(+0.12%) |
Feb 09, 2005 | 14.52 | 14.88 | 14.22 | 14.32 | 71,574 | -0.44(-2.99%) |
Feb 08, 2005 | 14.73 | 14.82 | 14.57 | 14.76 | 59,956 | +0.17(+1.19%) |
Feb 07, 2005 | 14.42 | 14.73 | 14.42 | 14.59 | 50,648 | -0.06(-0.41%) |
Feb 04, 2005 | 14.41 | 14.65 | 14.28 | 14.65 | 66,687 | +0.24(+1.70%) |
Feb 03, 2005 | 14.46 | 14.57 | 14.24 | 14.41 | 24,999 | -0.01(-0.04%) |
Feb 02, 2005 | 14.33 | 14.54 | 14.13 | 14.41 | 44,274 | +0.21(+1.47%) |