Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.54 | 19.69 | 19.36 | 19.38 | 23,648 | -0.57(-2.86%) |
Jan 30, 2006 | 20.13 | 20.14 | 19.89 | 19.95 | 2,304 | -0.23(-1.16%) |
Jan 27, 2006 | 20.14 | 20.46 | 19.73 | 20.19 | 42,251 | +0.18(+0.91%) |
Jan 26, 2006 | 20.01 | 20.14 | 19.82 | 20.01 | 16,511 | +0.00(+0.00%) |
Jan 25, 2006 | 20.01 | 20.01 | 19.97 | 20.01 | 5,793 | +0.00(+0.00%) |
Jan 24, 2006 | 19.95 | 20.14 | 19.87 | 20.01 | 14,490 | -0.13(-0.63%) |
Jan 23, 2006 | 19.79 | 20.14 | 19.69 | 20.14 | 21,145 | +0.36(+1.80%) |
Jan 20, 2006 | 19.72 | 19.80 | 19.70 | 19.78 | 20,227 | +0.21(+1.10%) |
Jan 19, 2006 | 19.72 | 19.77 | 19.50 | 19.56 | 1,391 | +0.04(+0.21%) |
Jan 18, 2006 | 19.61 | 19.75 | 19.46 | 19.52 | 13,517 | -0.06(-0.31%) |
Jan 17, 2006 | 19.17 | 19.61 | 19.17 | 19.59 | 19,800 | +0.17(+0.90%) |
Jan 13, 2006 | 18.90 | 19.52 | 18.90 | 19.41 | 89,659 | +0.52(+2.74%) |
Jan 12, 2006 | 18.96 | 18.98 | 18.89 | 18.89 | 4,021 | -0.15(-0.78%) |
Jan 11, 2006 | 18.70 | 19.24 | 18.63 | 19.04 | 17,189 | +0.18(+0.96%) |
Jan 10, 2006 | 18.75 | 18.87 | 18.63 | 18.86 | 22,551 | -0.09(-0.46%) |
Jan 09, 2006 | 18.60 | 18.95 | 18.50 | 18.95 | 10,259 | +0.58(+3.18%) |
Jan 06, 2006 | 18.14 | 18.73 | 18.14 | 18.36 | 34,150 | -0.03(-0.15%) |
Jan 05, 2006 | 18.14 | 18.39 | 18.14 | 18.39 | 5,866 | +0.13(+0.70%) |
Jan 04, 2006 | 17.75 | 18.30 | 17.61 | 18.26 | 31,380 | +0.46(+2.60%) |
Jan 03, 2006 | 17.61 | 17.86 | 17.05 | 17.80 | 55,852 | +0.14(+0.80%) |
Dec 30, 2005 | 17.66 | 17.95 | 17.59 | 17.66 | 16,064 | -0.22(-1.24%) |
Dec 29, 2005 | 17.62 | 18.05 | 17.62 | 17.88 | 8,645 | +0.20(+1.14%) |
Dec 28, 2005 | 17.54 | 17.92 | 17.54 | 17.68 | 42,596 | -0.11(-0.64%) |
Dec 27, 2005 | 17.68 | 17.79 | 17.68 | 17.79 | 28,745 | +0.01(+0.04%) |
Dec 23, 2005 | 18.05 | 18.05 | 17.62 | 17.79 | 9,655 | -0.09(-0.49%) |
Dec 22, 2005 | 17.81 | 18.03 | 17.67 | 17.87 | 2,234 | +0.21(+1.22%) |
Dec 21, 2005 | 17.68 | 17.94 | 17.62 | 17.66 | 11,030 | -0.13(-0.72%) |
Dec 20, 2005 | 17.89 | 18.04 | 17.79 | 17.79 | 8,654 | -0.24(-1.30%) |
Dec 19, 2005 | 18.30 | 18.30 | 17.79 | 18.02 | 12,676 | -0.40(-2.15%) |
Dec 16, 2005 | 18.30 | 18.43 | 18.25 | 18.42 | 45,262 | +0.02(+0.11%) |
Dec 15, 2005 | 18.17 | 18.40 | 17.86 | 18.40 | 104,870 | +0.37(+2.05%) |
Dec 14, 2005 | 17.79 | 18.13 | 17.65 | 18.03 | 29,899 | +0.07(+0.41%) |
Dec 13, 2005 | 17.73 | 17.95 | 17.56 | 17.95 | 16,697 | +0.22(+1.25%) |
Dec 12, 2005 | 17.91 | 17.96 | 17.56 | 17.73 | 27,226 | -0.30(-1.68%) |
Dec 09, 2005 | 17.68 | 18.18 | 17.68 | 18.03 | 44,743 | +0.15(+0.83%) |
Dec 08, 2005 | 18.20 | 18.31 | 17.89 | 17.89 | 18,933 | -0.36(-1.95%) |
Dec 07, 2005 | 18.50 | 18.52 | 18.24 | 18.24 | 19,027 | -0.11(-0.59%) |
Dec 06, 2005 | 18.24 | 18.44 | 18.24 | 18.35 | 18,468 | +0.09(+0.48%) |
Dec 05, 2005 | 18.42 | 18.46 | 18.26 | 18.26 | 14,561 | -0.17(-0.91%) |
Dec 02, 2005 | 18.46 | 18.46 | 18.38 | 18.43 | 133,636 | +0.01(+0.07%) |
Dec 01, 2005 | 18.38 | 18.46 | 18.32 | 18.42 | 34,904 | -0.04(-0.22%) |
Nov 30, 2005 | 18.46 | 18.46 | 18.46 | 18.46 | 1,948 | +0.15(+0.81%) |
Nov 29, 2005 | 18.36 | 18.40 | 18.31 | 18.31 | 10,114 | -0.05(-0.29%) |
Nov 28, 2005 | 18.10 | 18.36 | 18.10 | 18.36 | 20,905 | +0.03(+0.18%) |
Nov 25, 2005 | 18.29 | 18.33 | 18.29 | 18.33 | 3,419 | +0.09(+0.52%) |
Nov 23, 2005 | 18.11 | 18.24 | 18.11 | 18.24 | 7,493 | +0.13(+0.74%) |
Nov 22, 2005 | 17.91 | 18.10 | 17.85 | 18.10 | 13,273 | +0.17(+0.97%) |
Nov 21, 2005 | 17.25 | 17.96 | 17.25 | 17.93 | 13,313 | +0.52(+3.01%) |
Nov 18, 2005 | 17.62 | 17.62 | 17.17 | 17.40 | 20,641 | -0.01(-0.04%) |
Nov 17, 2005 | 17.50 | 17.50 | 17.19 | 17.41 | 16,274 | +0.12(+0.70%) |
Nov 16, 2005 | 17.64 | 17.66 | 17.21 | 17.29 | 25,209 | -0.30(-1.72%) |
Nov 15, 2005 | 17.50 | 17.67 | 17.50 | 17.59 | 28,913 | +0.10(+0.58%) |
Nov 14, 2005 | 17.17 | 17.49 | 17.17 | 17.49 | 32,081 | +0.31(+1.80%) |
Nov 11, 2005 | 16.85 | 17.18 | 16.85 | 17.18 | 10,223 | +0.15(+0.91%) |
Nov 10, 2005 | 16.92 | 17.10 | 16.81 | 17.03 | 32,275 | +0.13(+0.76%) |
Nov 09, 2005 | 17.04 | 17.29 | 16.89 | 16.90 | 16,733 | -0.02(-0.12%) |
Nov 08, 2005 | 17.05 | 17.20 | 16.92 | 16.92 | 5,956 | -0.30(-1.75%) |
Nov 07, 2005 | 17.28 | 17.35 | 17.09 | 17.22 | 17,169 | -0.05(-0.31%) |
Nov 04, 2005 | 17.34 | 17.34 | 17.23 | 17.28 | 8,018 | -0.17(-1.00%) |
Nov 03, 2005 | 17.31 | 17.46 | 17.31 | 17.45 | 15,324 | -0.01(-0.04%) |
Nov 02, 2005 | 17.44 | 17.46 | 17.26 | 17.46 | 12,606 | +0.09(+0.50%) |
Nov 01, 2005 | 17.59 | 17.65 | 17.19 | 17.37 | 12,330 | -0.39(-2.19%) |
Oct 31, 2005 | 17.72 | 17.76 | 17.56 | 17.76 | 14,447 | +0.30(+1.69%) |
Oct 28, 2005 | 17.38 | 17.60 | 17.19 | 17.46 | 29,540 | +0.11(+0.62%) |
Oct 27, 2005 | 17.76 | 17.76 | 17.36 | 17.36 | 8,371 | -0.62(-3.44%) |
Oct 26, 2005 | 18.71 | 18.71 | 17.91 | 17.97 | 6,627 | -0.22(-1.22%) |
Oct 25, 2005 | 18.78 | 18.78 | 18.20 | 18.20 | 13,243 | -0.40(-2.17%) |
Oct 24, 2005 | 18.60 | 18.64 | 18.50 | 18.60 | 83,533 | -0.22(-1.18%) |
Oct 21, 2005 | 18.11 | 18.82 | 18.11 | 18.82 | 5,302 | +0.46(+2.52%) |
Oct 20, 2005 | 17.82 | 18.36 | 17.82 | 18.36 | 9,051 | +0.57(+3.21%) |
Oct 19, 2005 | 17.46 | 17.79 | 17.46 | 17.79 | 2,424 | +0.33(+1.88%) |
Oct 18, 2005 | 17.62 | 17.62 | 17.46 | 17.46 | 7,658 | -0.02(-0.12%) |
Oct 17, 2005 | 17.61 | 17.74 | 17.46 | 17.48 | 11,490 | -0.52(-2.91%) |
Oct 14, 2005 | 17.88 | 18.00 | 17.69 | 18.00 | 2,156 | +0.44(+2.52%) |
Oct 13, 2005 | 17.41 | 17.77 | 17.41 | 17.56 | 4,533 | +0.07(+0.38%) |
Oct 12, 2005 | 17.46 | 17.55 | 17.46 | 17.49 | 6,116 | -0.13(-0.76%) |
Oct 11, 2005 | 17.95 | 18.09 | 17.59 | 17.62 | 15,320 | -0.16(-0.91%) |
Oct 10, 2005 | 17.66 | 17.99 | 17.62 | 17.79 | 15,656 | +0.11(+0.65%) |
Oct 07, 2005 | 17.72 | 17.76 | 17.64 | 17.67 | 1,973 | +0.18(+1.04%) |
Oct 06, 2005 | 17.64 | 17.73 | 17.46 | 17.49 | 17,986 | -0.05(-0.31%) |
Oct 05, 2005 | 18.32 | 18.44 | 17.35 | 17.54 | 23,641 | -0.99(-5.36%) |
Oct 04, 2005 | 18.28 | 18.63 | 18.28 | 18.54 | 9,503 | -0.01(-0.07%) |
Oct 03, 2005 | 18.66 | 18.71 | 18.51 | 18.55 | 8,683 | -0.28(-1.50%) |
Sep 30, 2005 | 18.83 | 18.83 | 18.64 | 18.83 | 2,536 | +0.21(+1.15%) |
Sep 29, 2005 | 18.52 | 18.62 | 18.24 | 18.62 | 5,655 | +0.37(+2.02%) |
Sep 28, 2005 | 18.97 | 18.97 | 18.07 | 18.25 | 13,444 | -0.47(-2.51%) |
Sep 27, 2005 | 19.11 | 19.11 | 18.55 | 18.72 | 15,419 | -0.64(-3.29%) |
Sep 26, 2005 | 19.33 | 19.49 | 19.33 | 19.36 | 1,489 | -0.08(-0.41%) |
Sep 23, 2005 | 19.44 | 19.44 | 19.10 | 19.44 | 3,251 | +0.28(+1.44%) |
Sep 22, 2005 | 19.14 | 19.28 | 18.98 | 19.16 | 7,174 | +0.26(+1.35%) |
Sep 21, 2005 | 19.32 | 19.40 | 18.91 | 18.91 | 7,186 | -0.64(-3.30%) |
Sep 20, 2005 | 19.26 | 19.67 | 19.26 | 19.55 | 16,070 | -0.05(-0.27%) |
Sep 19, 2005 | 19.71 | 19.71 | 19.50 | 19.61 | 1,960 | +0.05(+0.27%) |
Sep 16, 2005 | 19.14 | 19.55 | 19.09 | 19.55 | 33,784 | +0.57(+3.01%) |
Sep 15, 2005 | 18.84 | 19.09 | 18.77 | 18.98 | 68,986 | +0.14(+0.75%) |
Sep 14, 2005 | 19.26 | 19.40 | 18.74 | 18.84 | 5,957 | -0.46(-2.40%) |
Sep 13, 2005 | 19.43 | 19.54 | 19.30 | 19.30 | 3,523 | -0.32(-1.61%) |
Sep 12, 2005 | 19.62 | 19.62 | 19.61 | 19.62 | 3,127 | -0.19(-0.95%) |
Sep 09, 2005 | 19.74 | 19.81 | 19.55 | 19.81 | 5,035 | +0.13(+0.65%) |
Sep 08, 2005 | 19.85 | 19.85 | 19.49 | 19.68 | 6,115 | -0.40(-1.97%) |
Sep 07, 2005 | 20.03 | 20.14 | 19.95 | 20.08 | 6,688 | +0.13(+0.67%) |
Sep 06, 2005 | 19.73 | 20.09 | 19.73 | 19.94 | 4,961 | +0.05(+0.24%) |
Sep 02, 2005 | 19.40 | 19.89 | 19.40 | 19.89 | 6,559 | +0.27(+1.37%) |
Sep 01, 2005 | 19.77 | 19.77 | 19.63 | 19.63 | 24,977 | -0.08(-0.41%) |
Aug 31, 2005 | 19.64 | 19.75 | 19.64 | 19.71 | 6,784 | +0.02(+0.10%) |
Aug 30, 2005 | 19.67 | 19.69 | 19.50 | 19.69 | 4,076 | +0.24(+1.24%) |
Aug 29, 2005 | 19.34 | 19.74 | 19.27 | 19.44 | 4,256 | +0.16(+0.84%) |
Aug 26, 2005 | 19.30 | 19.52 | 19.00 | 19.28 | 7,144 | -0.08(-0.42%) |
Aug 25, 2005 | 19.38 | 19.48 | 19.15 | 19.36 | 9,045 | +0.29(+1.51%) |
Aug 24, 2005 | 19.43 | 19.43 | 18.97 | 19.07 | 9,792 | -0.03(-0.14%) |
Aug 23, 2005 | 19.11 | 19.16 | 19.01 | 19.10 | 6,255 | -0.32(-1.63%) |
Aug 22, 2005 | 19.09 | 19.42 | 18.97 | 19.42 | 6,967 | -0.05(-0.24%) |
Aug 19, 2005 | 18.85 | 19.46 | 18.85 | 19.46 | 14,182 | +0.50(+2.66%) |
Aug 18, 2005 | 18.47 | 18.96 | 18.41 | 18.96 | 34,478 | +0.40(+2.13%) |
Aug 17, 2005 | 18.55 | 18.73 | 18.46 | 18.56 | 6,224 | +0.01(+0.07%) |
Aug 16, 2005 | 18.38 | 18.69 | 18.38 | 18.55 | 6,985 | -0.13(-0.72%) |
Aug 15, 2005 | 18.14 | 18.73 | 18.14 | 18.69 | 9,332 | +0.40(+2.20%) |
Aug 12, 2005 | 18.60 | 18.60 | 18.24 | 18.28 | 24,814 | -0.44(-2.37%) |
Aug 11, 2005 | 18.71 | 18.94 | 18.63 | 18.73 | 29,150 | +0.01(+0.04%) |
Aug 10, 2005 | 19.83 | 19.94 | 18.72 | 18.72 | 37,658 | -0.78(-3.99%) |
Aug 09, 2005 | 19.80 | 19.93 | 19.36 | 19.50 | 22,746 | -0.50(-2.52%) |
Aug 08, 2005 | 19.48 | 20.00 | 19.33 | 20.00 | 28,179 | +0.42(+2.13%) |
Aug 05, 2005 | 20.10 | 20.11 | 19.50 | 19.59 | 29,043 | -0.53(-2.64%) |
Aug 04, 2005 | 20.18 | 20.20 | 20.12 | 20.12 | 35,437 | +0.00(+0.00%) |
Aug 03, 2005 | 20.18 | 20.18 | 20.11 | 20.12 | 2,092 | -0.05(-0.23%) |
Aug 02, 2005 | 20.11 | 20.28 | 20.11 | 20.16 | 20,823 | +0.03(+0.17%) |
Aug 01, 2005 | 20.14 | 20.28 | 20.11 | 20.13 | 8,836 | +0.02(+0.10%) |
Jul 29, 2005 | 20.21 | 20.48 | 20.11 | 20.11 | 5,063 | -0.03(-0.17%) |
Jul 28, 2005 | 20.15 | 20.22 | 20.11 | 20.14 | 11,134 | +0.01(+0.03%) |
Jul 27, 2005 | 20.31 | 20.31 | 19.67 | 20.14 | 8,278 | +0.04(+0.20%) |
Jul 26, 2005 | 20.26 | 20.28 | 20.07 | 20.10 | 11,837 | -0.02(-0.10%) |
Jul 25, 2005 | 20.26 | 20.47 | 20.05 | 20.12 | 24,235 | -0.41(-2.00%) |
Jul 22, 2005 | 20.46 | 20.52 | 20.18 | 20.52 | 7,980 | +0.15(+0.76%) |
Jul 21, 2005 | 20.46 | 20.48 | 20.37 | 20.37 | 7,524 | -0.15(-0.75%) |
Jul 20, 2005 | 19.98 | 20.52 | 19.98 | 20.52 | 10,696 | +0.52(+2.62%) |
Jul 19, 2005 | 19.83 | 20.00 | 19.47 | 20.00 | 2,420 | +0.62(+3.22%) |
Jul 18, 2005 | 19.64 | 19.64 | 19.38 | 19.38 | 5,902 | -0.33(-1.67%) |
Jul 15, 2005 | 19.40 | 19.71 | 19.40 | 19.71 | 2,268 | +0.01(+0.03%) |
Jul 14, 2005 | 20.14 | 20.20 | 19.64 | 19.70 | 12,560 | -0.32(-1.61%) |
Jul 13, 2005 | 20.24 | 20.24 | 20.02 | 20.02 | 2,234 | -0.36(-1.75%) |
Jul 12, 2005 | 20.48 | 20.61 | 20.16 | 20.38 | 10,469 | -0.10(-0.49%) |
Jul 11, 2005 | 20.14 | 20.76 | 20.14 | 20.48 | 20,574 | +0.34(+1.70%) |
Jul 08, 2005 | 19.87 | 20.14 | 19.63 | 20.14 | 15,731 | +0.30(+1.49%) |
Jul 07, 2005 | 19.25 | 19.84 | 19.25 | 19.84 | 6,924 | +0.22(+1.13%) |
Jul 06, 2005 | 19.71 | 19.71 | 19.50 | 19.62 | 14,314 | +0.05(+0.27%) |
Jul 05, 2005 | 19.38 | 19.67 | 19.21 | 19.56 | 34,107 | +0.28(+1.43%) |
Jul 01, 2005 | 18.71 | 19.38 | 18.71 | 19.29 | 18,319 | +0.42(+2.21%) |
Jun 30, 2005 | 18.93 | 19.00 | 18.69 | 18.87 | 40,666 | -0.12(-0.64%) |
Jun 29, 2005 | 18.66 | 18.99 | 18.50 | 18.99 | 17,473 | +0.34(+1.84%) |
Jun 28, 2005 | 18.43 | 18.65 | 18.37 | 18.65 | 36,006 | +0.37(+2.02%) |
Jun 27, 2005 | 18.50 | 18.50 | 18.23 | 18.28 | 37,702 | -0.32(-1.70%) |
Jun 24, 2005 | 18.50 | 18.64 | 18.49 | 18.60 | 71,884 | -0.01(-0.04%) |
Jun 23, 2005 | 18.80 | 18.82 | 18.33 | 18.60 | 10,842 | -0.13(-0.68%) |
Jun 22, 2005 | 18.64 | 18.74 | 18.48 | 18.73 | 4,713 | +0.22(+1.20%) |
Jun 21, 2005 | 18.76 | 18.76 | 18.20 | 18.51 | 29,345 | -0.26(-1.36%) |
Jun 20, 2005 | 18.87 | 18.93 | 18.75 | 18.77 | 21,894 | -0.15(-0.82%) |
Jun 17, 2005 | 19.44 | 19.46 | 18.90 | 18.92 | 36,561 | -0.44(-2.29%) |
Jun 16, 2005 | 19.20 | 19.36 | 18.89 | 19.36 | 5,199 | +0.48(+2.52%) |
Jun 15, 2005 | 18.73 | 18.95 | 18.63 | 18.89 | 13,493 | +0.12(+0.64%) |
Jun 14, 2005 | 19.08 | 19.13 | 18.77 | 18.77 | 14,223 | -0.05(-0.29%) |
Jun 13, 2005 | 19.26 | 19.34 | 18.81 | 18.82 | 7,575 | -0.42(-2.16%) |
Jun 10, 2005 | 19.32 | 19.40 | 19.14 | 19.24 | 22,994 | -0.02(-0.10%) |
Jun 09, 2005 | 18.96 | 19.30 | 18.80 | 19.26 | 10,892 | +0.34(+1.77%) |
Jun 08, 2005 | 18.80 | 18.96 | 18.80 | 18.92 | 17,770 | +0.12(+0.64%) |
Jun 07, 2005 | 18.93 | 18.97 | 18.80 | 18.80 | 12,981 | -0.17(-0.88%) |
Jun 06, 2005 | 18.81 | 18.97 | 18.79 | 18.97 | 14,304 | +0.19(+1.04%) |
Jun 03, 2005 | 18.80 | 18.80 | 18.63 | 18.77 | 6,928 | +0.06(+0.32%) |
Jun 02, 2005 | 18.63 | 18.79 | 18.63 | 18.71 | 9,612 | -0.07(-0.36%) |
Jun 01, 2005 | 18.36 | 18.78 | 18.36 | 18.78 | 6,368 | +0.10(+0.54%) |
May 31, 2005 | 18.67 | 18.75 | 18.62 | 18.68 | 10,154 | -0.01(-0.07%) |
May 27, 2005 | 18.59 | 18.69 | 18.59 | 18.69 | 3,565 | +0.14(+0.76%) |
May 26, 2005 | 18.42 | 18.71 | 18.42 | 18.55 | 4,766 | -0.23(-1.25%) |
May 25, 2005 | 18.14 | 18.79 | 18.14 | 18.79 | 56,679 | +0.30(+1.63%) |
May 24, 2005 | 18.26 | 18.49 | 18.26 | 18.48 | 6,255 | +0.07(+0.36%) |
May 23, 2005 | 18.60 | 18.60 | 18.42 | 18.42 | 6,116 | +0.10(+0.55%) |
May 20, 2005 | 18.42 | 18.54 | 18.09 | 18.32 | 74,793 | +0.14(+0.78%) |
May 19, 2005 | 18.08 | 18.52 | 17.99 | 18.18 | 27,839 | -0.58(-3.08%) |
May 18, 2005 | 18.76 | 18.97 | 18.32 | 18.75 | 17,426 | +0.65(+3.60%) |
May 17, 2005 | 18.10 | 18.21 | 17.98 | 18.10 | 4,907 | +0.17(+0.97%) |
May 16, 2005 | 18.17 | 18.17 | 17.93 | 17.93 | 7,552 | -0.14(-0.78%) |
May 13, 2005 | 18.39 | 18.42 | 18.07 | 18.07 | 7,554 | -0.36(-1.93%) |
May 12, 2005 | 18.79 | 19.00 | 18.42 | 18.42 | 16,389 | -0.04(-0.22%) |
May 11, 2005 | 18.23 | 18.46 | 18.13 | 18.46 | 19,412 | +0.19(+1.03%) |
May 10, 2005 | 18.82 | 18.99 | 18.15 | 18.28 | 12,403 | -0.36(-1.94%) |
May 09, 2005 | 18.74 | 18.96 | 18.64 | 18.64 | 3,377 | -0.36(-1.91%) |
May 06, 2005 | 18.99 | 19.00 | 18.83 | 19.00 | 9,524 | +0.30(+1.62%) |
May 05, 2005 | 18.77 | 18.95 | 18.59 | 18.70 | 27,680 | -0.07(-0.36%) |
May 04, 2005 | 18.64 | 19.05 | 18.64 | 18.77 | 18,237 | -0.11(-0.57%) |
May 03, 2005 | 18.46 | 18.87 | 18.46 | 18.87 | 13,845 | +0.42(+2.25%) |
May 02, 2005 | 18.01 | 18.46 | 18.01 | 18.46 | 4,495 | +0.34(+1.89%) |
Apr 29, 2005 | 18.43 | 18.48 | 17.93 | 18.11 | 9,310 | -0.37(-2.00%) |
Apr 28, 2005 | 17.96 | 18.63 | 17.96 | 18.48 | 12,963 | +0.30(+1.62%) |
Apr 27, 2005 | 18.01 | 18.19 | 17.93 | 18.19 | 14,897 | +0.13(+0.74%) |
Apr 26, 2005 | 17.89 | 18.16 | 17.89 | 18.05 | 72,134 | +0.01(+0.04%) |
Apr 25, 2005 | 17.64 | 18.05 | 17.52 | 18.05 | 43,448 | +0.76(+4.39%) |
Apr 22, 2005 | 18.11 | 18.13 | 17.19 | 17.29 | 60,502 | -0.84(-4.63%) |
Apr 21, 2005 | 18.77 | 18.77 | 18.13 | 18.13 | 10,220 | -0.08(-0.44%) |
Apr 20, 2005 | 19.23 | 19.23 | 18.21 | 18.21 | 31,088 | -0.90(-4.71%) |
Apr 19, 2005 | 18.80 | 19.11 | 18.69 | 19.11 | 26,912 | +0.58(+3.15%) |
Apr 18, 2005 | 18.40 | 18.75 | 18.40 | 18.52 | 11,720 | -0.17(-0.90%) |
Apr 15, 2005 | 18.71 | 19.03 | 18.47 | 18.69 | 17,356 | +0.21(+1.13%) |
Apr 14, 2005 | 19.44 | 19.44 | 18.43 | 18.48 | 26,441 | -0.73(-3.77%) |
Apr 13, 2005 | 19.44 | 19.50 | 19.18 | 19.21 | 9,067 | -0.01(-0.07%) |
Apr 12, 2005 | 19.39 | 19.39 | 19.13 | 19.22 | 98,141 | -0.24(-1.24%) |
Apr 11, 2005 | 19.89 | 19.89 | 19.30 | 19.46 | 9,895 | -0.19(-0.99%) |
Apr 08, 2005 | 19.83 | 20.01 | 19.61 | 19.66 | 11,362 | -0.32(-1.58%) |
Apr 07, 2005 | 19.47 | 19.97 | 19.47 | 19.97 | 8,942 | +0.59(+3.05%) |
Apr 06, 2005 | 19.47 | 19.56 | 18.90 | 19.38 | 35,750 | +0.07(+0.38%) |
Apr 05, 2005 | 19.58 | 19.59 | 19.30 | 19.31 | 15,460 | -0.17(-0.90%) |
Apr 04, 2005 | 20.01 | 20.01 | 19.37 | 19.48 | 27,282 | -0.46(-2.29%) |
Apr 01, 2005 | 20.10 | 20.10 | 19.73 | 19.94 | 24,877 | -0.03(-0.13%) |
Mar 31, 2005 | 20.34 | 20.53 | 19.75 | 19.97 | 33,973 | -0.73(-3.54%) |
Mar 30, 2005 | 20.14 | 20.79 | 20.14 | 20.70 | 12,607 | +0.43(+2.12%) |
Mar 29, 2005 | 19.91 | 20.36 | 19.91 | 20.27 | 21,873 | +0.16(+0.80%) |
Mar 28, 2005 | 20.04 | 20.12 | 19.61 | 20.11 | 21,261 | -0.03(-0.17%) |
Mar 24, 2005 | 19.99 | 20.14 | 19.99 | 20.14 | 11,082 | +0.18(+0.91%) |
Mar 23, 2005 | 19.81 | 19.96 | 19.74 | 19.96 | 14,624 | -0.01(-0.03%) |
Mar 22, 2005 | 20.00 | 20.14 | 19.87 | 19.97 | 13,099 | -0.09(-0.47%) |
Mar 21, 2005 | 20.08 | 20.13 | 19.92 | 20.06 | 8,449 | +0.18(+0.91%) |
Mar 18, 2005 | 20.02 | 20.02 | 19.67 | 19.88 | 32,503 | -0.10(-0.50%) |
Mar 17, 2005 | 19.48 | 19.98 | 19.39 | 19.98 | 11,337 | +0.30(+1.54%) |
Mar 16, 2005 | 19.54 | 19.68 | 19.48 | 19.68 | 24,701 | -0.13(-0.64%) |
Mar 15, 2005 | 19.79 | 19.81 | 19.64 | 19.81 | 10,352 | +0.13(+0.65%) |
Mar 14, 2005 | 19.50 | 19.68 | 19.37 | 19.68 | 20,930 | +0.37(+1.91%) |
Mar 11, 2005 | 19.52 | 19.57 | 19.31 | 19.31 | 5,896 | -0.24(-1.24%) |
Mar 10, 2005 | 19.48 | 19.58 | 19.32 | 19.55 | 31,423 | +0.24(+1.25%) |
Mar 09, 2005 | 19.30 | 19.31 | 19.13 | 19.31 | 11,590 | -0.01(-0.07%) |
Mar 08, 2005 | 19.58 | 19.58 | 19.30 | 19.32 | 20,637 | -0.15(-0.79%) |
Mar 07, 2005 | 19.40 | 19.60 | 19.25 | 19.48 | 7,810 | +0.08(+0.42%) |
Mar 04, 2005 | 19.05 | 19.46 | 19.05 | 19.40 | 9,471 | +0.32(+1.69%) |
Mar 03, 2005 | 19.23 | 19.28 | 19.01 | 19.07 | 33,198 | +0.17(+0.89%) |
Mar 02, 2005 | 19.14 | 19.20 | 18.86 | 18.91 | 11,730 | -0.17(-0.92%) |
Mar 01, 2005 | 19.14 | 19.14 | 18.83 | 19.08 | 24,579 | +0.20(+1.07%) |
Feb 28, 2005 | 18.77 | 19.08 | 18.69 | 18.88 | 20,908 | +0.03(+0.14%) |
Feb 25, 2005 | 18.76 | 18.89 | 18.60 | 18.85 | 16,289 | +0.40(+2.18%) |
Feb 24, 2005 | 18.53 | 18.53 | 18.42 | 18.45 | 56,677 | -0.09(-0.51%) |
Feb 23, 2005 | 18.79 | 19.04 | 18.54 | 18.54 | 54,327 | -0.08(-0.43%) |
Feb 22, 2005 | 18.57 | 18.74 | 18.46 | 18.62 | 57,647 | +0.15(+0.80%) |
Feb 18, 2005 | 19.10 | 19.10 | 18.46 | 18.48 | 9,383 | -0.40(-2.13%) |
Feb 17, 2005 | 18.89 | 18.97 | 18.71 | 18.88 | 17,807 | +0.03(+0.14%) |
Feb 16, 2005 | 18.82 | 18.93 | 18.81 | 18.85 | 9,219 | -0.05(-0.28%) |
Feb 15, 2005 | 19.06 | 19.13 | 18.83 | 18.91 | 11,961 | -0.01(-0.07%) |
Feb 14, 2005 | 19.11 | 19.11 | 18.92 | 18.92 | 9,402 | +0.03(+0.14%) |
Feb 11, 2005 | 18.67 | 19.01 | 18.58 | 18.89 | 17,866 | +0.11(+0.61%) |
Feb 10, 2005 | 19.31 | 19.48 | 18.66 | 18.78 | 53,369 | +0.19(+1.01%) |
Feb 09, 2005 | 19.59 | 19.59 | 18.59 | 18.59 | 7,910 | -0.62(-3.22%) |
Feb 08, 2005 | 19.49 | 19.49 | 19.17 | 19.21 | 17,353 | -0.04(-0.21%) |
Feb 07, 2005 | 19.43 | 19.44 | 19.25 | 19.25 | 13,735 | -0.18(-0.93%) |
Feb 04, 2005 | 19.20 | 19.43 | 19.18 | 19.43 | 19,397 | -0.03(-0.14%) |
Feb 03, 2005 | 19.64 | 19.64 | 19.42 | 19.46 | 27,217 | -0.18(-0.92%) |
Feb 02, 2005 | 19.51 | 19.64 | 19.50 | 19.64 | 6,490 | +0.11(+0.55%) |