Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.55 | 19.23 | 18.19 | 19.23 | 233,991 | +0.84(+4.58%) |
Jan 30, 2006 | 18.67 | 18.96 | 18.17 | 18.39 | 128,658 | -0.10(-0.53%) |
Jan 27, 2006 | 18.59 | 18.89 | 18.38 | 18.49 | 160,773 | -0.10(-0.55%) |
Jan 26, 2006 | 17.95 | 18.59 | 17.77 | 18.59 | 103,267 | +0.83(+4.69%) |
Jan 25, 2006 | 17.98 | 18.17 | 17.55 | 17.76 | 75,560 | -0.40(-2.19%) |
Jan 24, 2006 | 17.44 | 18.17 | 17.44 | 18.16 | 97,137 | +0.72(+4.12%) |
Jan 23, 2006 | 17.53 | 17.61 | 17.21 | 17.44 | 78,345 | +0.06(+0.34%) |
Jan 20, 2006 | 18.28 | 18.28 | 17.23 | 17.38 | 124,577 | -0.79(-4.35%) |
Jan 19, 2006 | 17.75 | 18.17 | 17.55 | 18.17 | 153,971 | +0.51(+2.88%) |
Jan 18, 2006 | 17.48 | 17.72 | 17.39 | 17.66 | 92,696 | +0.01(+0.05%) |
Jan 17, 2006 | 17.58 | 17.72 | 17.46 | 17.65 | 62,488 | -0.12(-0.70%) |
Jan 13, 2006 | 17.78 | 17.84 | 17.54 | 17.78 | 28,343 | +0.15(+0.85%) |
Jan 12, 2006 | 17.84 | 17.95 | 17.56 | 17.63 | 62,002 | -0.13(-0.75%) |
Jan 11, 2006 | 17.78 | 17.78 | 17.31 | 17.76 | 70,853 | -0.02(-0.10%) |
Jan 10, 2006 | 18.13 | 18.13 | 17.65 | 17.78 | 86,803 | -0.23(-1.26%) |
Jan 09, 2006 | 17.77 | 18.05 | 17.56 | 18.00 | 68,611 | +0.31(+1.76%) |
Jan 06, 2006 | 17.32 | 17.87 | 17.31 | 17.69 | 107,394 | +0.39(+2.27%) |
Jan 05, 2006 | 17.35 | 17.45 | 17.22 | 17.30 | 79,185 | -0.15(-0.86%) |
Jan 04, 2006 | 17.57 | 17.59 | 17.20 | 17.45 | 72,942 | -0.13(-0.73%) |
Jan 03, 2006 | 17.08 | 17.63 | 16.54 | 17.57 | 711,306 | +0.68(+4.00%) |
Dec 30, 2005 | 16.99 | 17.27 | 16.86 | 16.90 | 164,177 | -0.18(-1.08%) |
Dec 29, 2005 | 17.55 | 17.55 | 17.08 | 17.08 | 403,601 | -0.35(-2.03%) |
Dec 28, 2005 | 17.29 | 17.51 | 17.10 | 17.44 | 90,546 | +0.31(+1.80%) |
Dec 27, 2005 | 17.60 | 17.60 | 17.12 | 17.13 | 121,430 | -0.30(-1.72%) |
Dec 23, 2005 | 17.38 | 17.54 | 17.38 | 17.43 | 57,743 | -0.05(-0.29%) |
Dec 22, 2005 | 17.61 | 17.63 | 17.35 | 17.48 | 267,480 | +0.01(+0.05%) |
Dec 21, 2005 | 17.57 | 17.68 | 17.31 | 17.47 | 100,223 | +0.06(+0.32%) |
Dec 20, 2005 | 17.71 | 17.71 | 17.31 | 17.42 | 254,461 | -0.10(-0.59%) |
Dec 19, 2005 | 18.52 | 18.52 | 17.50 | 17.52 | 220,889 | -0.77(-4.21%) |
Dec 16, 2005 | 18.03 | 18.59 | 18.03 | 18.29 | 385,012 | +0.39(+2.17%) |
Dec 15, 2005 | 18.81 | 18.81 | 17.40 | 17.90 | 286,148 | -0.84(-4.49%) |
Dec 14, 2005 | 18.40 | 18.80 | 18.40 | 18.74 | 144,638 | +0.25(+1.36%) |
Dec 13, 2005 | 18.68 | 18.68 | 18.40 | 18.49 | 118,765 | -0.06(-0.32%) |
Dec 12, 2005 | 18.70 | 18.81 | 18.34 | 18.55 | 170,251 | -0.21(-1.14%) |
Dec 09, 2005 | 18.49 | 18.76 | 18.27 | 18.76 | 116,681 | +0.30(+1.62%) |
Dec 08, 2005 | 18.73 | 18.79 | 18.19 | 18.46 | 182,267 | -0.10(-0.53%) |
Dec 07, 2005 | 18.73 | 18.75 | 18.38 | 18.56 | 242,950 | -0.03(-0.18%) |
Dec 06, 2005 | 18.59 | 18.81 | 18.57 | 18.60 | 173,758 | +0.03(+0.14%) |
Dec 05, 2005 | 18.69 | 18.69 | 18.37 | 18.57 | 160,997 | -0.00(-0.02%) |
Dec 02, 2005 | 18.45 | 18.64 | 18.41 | 18.57 | 89,400 | -0.14(-0.75%) |
Dec 01, 2005 | 18.02 | 18.76 | 18.02 | 18.72 | 119,952 | +0.55(+3.04%) |
Nov 30, 2005 | 18.51 | 18.58 | 17.66 | 18.16 | 181,133 | -0.16(-0.89%) |
Nov 29, 2005 | 18.11 | 18.50 | 17.95 | 18.33 | 94,294 | +0.36(+2.02%) |
Nov 28, 2005 | 17.96 | 18.04 | 17.78 | 17.96 | 167,076 | +0.01(+0.05%) |
Nov 25, 2005 | 18.13 | 18.13 | 17.95 | 17.96 | 36,958 | -0.03(-0.17%) |
Nov 23, 2005 | 18.01 | 18.02 | 17.88 | 17.99 | 192,836 | +0.05(+0.26%) |
Nov 22, 2005 | 17.78 | 18.09 | 17.78 | 17.94 | 481,436 | +0.03(+0.14%) |
Nov 21, 2005 | 17.82 | 17.95 | 17.70 | 17.91 | 96,955 | +0.22(+1.26%) |
Nov 18, 2005 | 17.71 | 17.79 | 17.51 | 17.69 | 82,858 | +0.20(+1.12%) |
Nov 17, 2005 | 17.41 | 17.59 | 17.32 | 17.49 | 136,161 | +0.27(+1.56%) |
Nov 16, 2005 | 17.93 | 17.93 | 17.13 | 17.22 | 224,771 | -0.59(-3.29%) |
Nov 15, 2005 | 18.28 | 18.38 | 17.76 | 17.81 | 192,920 | -0.26(-1.44%) |
Nov 14, 2005 | 18.40 | 18.40 | 17.86 | 18.07 | 130,464 | -0.17(-0.91%) |
Nov 11, 2005 | 18.38 | 18.49 | 18.07 | 18.24 | 313,001 | -0.07(-0.40%) |
Nov 10, 2005 | 18.27 | 18.34 | 17.84 | 18.31 | 251,125 | +0.08(+0.42%) |
Nov 09, 2005 | 18.20 | 18.53 | 18.07 | 18.23 | 97,011 | +0.21(+1.16%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.02 | 18.02 | 80,226 | -0.67(-3.59%) |
Nov 07, 2005 | 18.29 | 18.70 | 18.19 | 18.69 | 105,941 | +0.54(+2.97%) |
Nov 04, 2005 | 18.77 | 18.78 | 17.79 | 18.16 | 76,992 | -0.44(-2.35%) |
Nov 03, 2005 | 18.65 | 18.65 | 18.40 | 18.59 | 75,008 | +0.13(+0.69%) |
Nov 02, 2005 | 18.07 | 18.46 | 18.06 | 18.46 | 86,688 | +0.49(+2.71%) |
Nov 01, 2005 | 18.31 | 18.56 | 17.93 | 17.98 | 65,928 | -0.58(-3.11%) |
Oct 31, 2005 | 17.99 | 18.63 | 17.95 | 18.55 | 219,333 | +0.54(+3.01%) |
Oct 28, 2005 | 17.55 | 18.06 | 17.43 | 18.01 | 173,271 | +0.66(+3.79%) |
Oct 27, 2005 | 17.53 | 17.77 | 17.28 | 17.35 | 86,473 | -0.10(-0.59%) |
Oct 26, 2005 | 17.31 | 17.91 | 17.31 | 17.46 | 123,892 | +0.05(+0.27%) |
Oct 25, 2005 | 17.91 | 17.91 | 17.18 | 17.41 | 114,743 | -0.50(-2.82%) |
Oct 24, 2005 | 17.87 | 17.96 | 17.37 | 17.91 | 89,276 | +0.21(+1.16%) |
Oct 21, 2005 | 17.82 | 17.96 | 17.69 | 17.71 | 88,447 | -0.11(-0.62%) |
Oct 20, 2005 | 18.36 | 18.36 | 17.52 | 17.82 | 133,180 | -0.49(-2.68%) |
Oct 19, 2005 | 17.61 | 18.37 | 17.16 | 18.31 | 218,465 | +0.58(+3.28%) |
Oct 18, 2005 | 18.29 | 18.29 | 17.44 | 17.73 | 224,541 | -0.43(-2.38%) |
Oct 17, 2005 | 18.75 | 18.75 | 17.33 | 18.16 | 187,019 | -0.55(-2.95%) |
Oct 14, 2005 | 19.11 | 19.13 | 18.42 | 18.71 | 159,139 | -0.39(-2.06%) |
Oct 13, 2005 | 18.08 | 19.11 | 17.85 | 19.11 | 355,740 | +1.03(+5.67%) |
Oct 12, 2005 | 18.26 | 18.26 | 18.04 | 18.08 | 89,872 | -0.09(-0.47%) |
Oct 11, 2005 | 18.31 | 18.49 | 18.15 | 18.16 | 162,478 | -0.02(-0.12%) |
Oct 10, 2005 | 18.12 | 18.38 | 17.93 | 18.19 | 294,042 | -0.03(-0.19%) |
Oct 07, 2005 | 17.41 | 18.38 | 17.41 | 18.22 | 202,256 | +1.00(+5.81%) |
Oct 06, 2005 | 17.60 | 17.92 | 16.75 | 17.22 | 97,713 | -0.26(-1.49%) |
Oct 05, 2005 | 17.92 | 17.92 | 17.34 | 17.48 | 80,329 | -0.57(-3.15%) |
Oct 04, 2005 | 17.96 | 18.38 | 17.96 | 18.05 | 91,089 | +0.21(+1.20%) |
Oct 03, 2005 | 17.82 | 17.93 | 17.77 | 17.84 | 225,388 | +0.15(+0.82%) |
Sep 30, 2005 | 18.06 | 18.06 | 17.52 | 17.69 | 94,154 | -0.30(-1.69%) |
Sep 29, 2005 | 17.27 | 17.99 | 17.10 | 17.99 | 71,382 | +0.61(+3.52%) |
Sep 28, 2005 | 17.76 | 17.83 | 17.22 | 17.38 | 145,059 | -0.21(-1.17%) |
Sep 27, 2005 | 17.61 | 17.95 | 17.52 | 17.59 | 151,692 | -0.13(-0.72%) |
Sep 26, 2005 | 16.85 | 17.73 | 16.71 | 17.72 | 411,840 | +1.03(+6.20%) |
Sep 23, 2005 | 16.68 | 16.79 | 16.51 | 16.68 | 223,818 | +0.01(+0.05%) |
Sep 22, 2005 | 16.67 | 16.82 | 16.46 | 16.67 | 71,183 | -0.07(-0.43%) |
Sep 21, 2005 | 17.24 | 17.24 | 16.68 | 16.75 | 98,005 | -0.43(-2.51%) |
Sep 20, 2005 | 17.77 | 17.99 | 17.06 | 17.18 | 106,412 | -0.44(-2.52%) |
Sep 19, 2005 | 18.37 | 18.37 | 17.42 | 17.62 | 93,012 | -0.69(-3.78%) |
Sep 16, 2005 | 17.91 | 18.31 | 17.87 | 18.31 | 324,105 | +0.56(+3.13%) |
Sep 15, 2005 | 18.13 | 18.13 | 17.69 | 17.76 | 71,286 | -0.21(-1.19%) |
Sep 14, 2005 | 18.10 | 18.10 | 17.88 | 17.97 | 125,174 | +0.04(+0.23%) |
Sep 13, 2005 | 17.99 | 18.08 | 17.91 | 17.93 | 71,899 | -0.13(-0.72%) |
Sep 12, 2005 | 17.84 | 18.11 | 17.84 | 18.06 | 96,559 | +0.09(+0.48%) |
Sep 09, 2005 | 18.02 | 18.02 | 17.86 | 17.98 | 55,036 | +0.11(+0.60%) |
Sep 08, 2005 | 18.38 | 18.38 | 17.63 | 17.87 | 125,111 | -0.49(-2.65%) |
Sep 07, 2005 | 18.25 | 18.36 | 17.99 | 18.36 | 85,060 | +0.23(+1.25%) |
Sep 06, 2005 | 17.85 | 18.13 | 17.85 | 18.13 | 161,945 | +0.47(+2.66%) |
Sep 02, 2005 | 18.14 | 18.14 | 17.57 | 17.66 | 50,394 | -0.38(-2.09%) |
Sep 01, 2005 | 18.06 | 18.33 | 17.96 | 18.04 | 117,053 | -0.02(-0.12%) |
Aug 31, 2005 | 17.02 | 18.06 | 17.02 | 18.06 | 115,115 | +0.84(+4.89%) |
Aug 30, 2005 | 17.41 | 17.58 | 17.07 | 17.22 | 27,482 | -0.09(-0.54%) |
Aug 29, 2005 | 17.28 | 17.44 | 17.10 | 17.31 | 45,568 | +0.12(+0.70%) |
Aug 26, 2005 | 17.66 | 17.66 | 17.10 | 17.19 | 74,765 | -0.33(-1.90%) |
Aug 25, 2005 | 17.68 | 17.95 | 17.48 | 17.52 | 40,151 | +0.01(+0.05%) |
Aug 24, 2005 | 17.55 | 18.06 | 17.31 | 17.52 | 71,737 | +0.06(+0.32%) |
Aug 23, 2005 | 17.82 | 17.93 | 17.31 | 17.46 | 60,198 | -0.11(-0.63%) |
Aug 22, 2005 | 17.42 | 17.58 | 17.31 | 17.57 | 62,811 | +0.35(+2.01%) |
Aug 19, 2005 | 17.22 | 17.51 | 17.22 | 17.22 | 42,432 | -0.04(-0.22%) |
Aug 18, 2005 | 17.32 | 17.40 | 17.22 | 17.26 | 44,016 | -0.13(-0.76%) |
Aug 17, 2005 | 17.43 | 17.64 | 17.31 | 17.40 | 37,989 | +0.03(+0.20%) |
Aug 16, 2005 | 18.16 | 18.16 | 17.31 | 17.36 | 102,343 | -0.74(-4.11%) |
Aug 15, 2005 | 17.91 | 18.16 | 17.44 | 18.10 | 50,465 | +0.19(+1.07%) |
Aug 12, 2005 | 18.02 | 18.12 | 17.53 | 17.91 | 105,207 | -0.19(-1.06%) |
Aug 11, 2005 | 18.04 | 18.19 | 17.98 | 18.10 | 144,313 | -0.04(-0.21%) |
Aug 10, 2005 | 18.16 | 18.25 | 17.92 | 18.14 | 193,056 | -0.01(-0.05%) |
Aug 09, 2005 | 18.11 | 18.21 | 17.90 | 18.15 | 144,207 | +0.00(+0.02%) |
Aug 08, 2005 | 18.25 | 18.37 | 17.83 | 18.15 | 119,210 | +0.09(+0.52%) |
Aug 05, 2005 | 18.16 | 18.27 | 17.82 | 18.05 | 236,010 | +0.03(+0.14%) |
Aug 04, 2005 | 18.25 | 18.29 | 17.88 | 18.03 | 125,775 | -0.13(-0.71%) |
Aug 03, 2005 | 18.21 | 18.35 | 18.07 | 18.16 | 156,645 | -0.14(-0.75%) |
Aug 02, 2005 | 18.23 | 18.31 | 18.09 | 18.29 | 141,914 | +0.10(+0.56%) |
Aug 01, 2005 | 18.75 | 18.81 | 17.85 | 18.19 | 241,127 | -0.41(-2.18%) |
Jul 29, 2005 | 18.94 | 18.99 | 18.49 | 18.60 | 173,210 | -0.25(-1.34%) |
Jul 28, 2005 | 19.00 | 19.19 | 18.60 | 18.85 | 180,604 | -0.24(-1.25%) |
Jul 27, 2005 | 19.15 | 19.19 | 18.75 | 19.09 | 119,968 | +0.03(+0.16%) |
Jul 26, 2005 | 19.02 | 19.36 | 18.73 | 19.06 | 180,868 | +0.04(+0.19%) |
Jul 25, 2005 | 18.44 | 19.19 | 18.44 | 19.02 | 185,206 | +0.42(+2.26%) |
Jul 22, 2005 | 18.28 | 18.75 | 17.96 | 18.60 | 256,485 | +0.48(+2.64%) |
Jul 21, 2005 | 18.81 | 18.81 | 17.97 | 18.12 | 260,524 | -0.55(-2.95%) |
Jul 20, 2005 | 18.70 | 18.81 | 17.96 | 18.67 | 514,366 | +0.01(+0.07%) |
Jul 19, 2005 | 18.06 | 18.83 | 17.89 | 18.66 | 301,359 | +0.86(+4.83%) |
Jul 18, 2005 | 17.48 | 17.95 | 16.88 | 17.80 | 334,660 | +1.66(+10.30%) |
Jul 15, 2005 | 15.95 | 16.24 | 15.95 | 16.14 | 110,684 | +0.00(+0.00%) |
Jul 14, 2005 | 16.63 | 16.69 | 16.13 | 16.14 | 90,736 | -0.34(-2.07%) |
Jul 13, 2005 | 17.20 | 17.20 | 16.28 | 16.48 | 141,678 | -0.59(-3.48%) |
Jul 12, 2005 | 17.64 | 17.64 | 17.06 | 17.07 | 96,994 | -0.50(-2.87%) |
Jul 11, 2005 | 16.87 | 17.65 | 16.87 | 17.58 | 129,507 | +0.85(+5.08%) |
Jul 08, 2005 | 16.29 | 16.73 | 16.17 | 16.73 | 93,904 | +0.44(+2.68%) |
Jul 07, 2005 | 16.38 | 16.47 | 15.82 | 16.29 | 98,328 | -0.05(-0.29%) |
Jul 06, 2005 | 16.87 | 17.01 | 16.31 | 16.34 | 82,458 | -0.41(-2.43%) |
Jul 05, 2005 | 16.75 | 16.78 | 16.32 | 16.75 | 114,645 | +0.06(+0.35%) |
Jul 01, 2005 | 16.75 | 16.85 | 16.25 | 16.69 | 211,743 | +0.17(+1.02%) |
Jun 30, 2005 | 17.45 | 17.45 | 16.36 | 16.52 | 134,055 | -0.70(-4.05%) |
Jun 29, 2005 | 17.09 | 17.43 | 16.84 | 17.22 | 131,847 | +0.22(+1.31%) |
Jun 28, 2005 | 16.54 | 16.99 | 16.54 | 16.99 | 94,416 | +0.54(+3.27%) |
Jun 27, 2005 | 16.37 | 16.64 | 16.13 | 16.45 | 96,372 | +0.08(+0.50%) |
Jun 24, 2005 | 15.99 | 16.49 | 15.79 | 16.37 | 858,532 | +0.46(+2.90%) |
Jun 23, 2005 | 16.25 | 16.31 | 15.88 | 15.91 | 83,908 | -0.54(-3.30%) |
Jun 22, 2005 | 16.35 | 16.72 | 16.19 | 16.45 | 73,801 | +0.07(+0.42%) |
Jun 21, 2005 | 16.69 | 16.69 | 16.35 | 16.39 | 32,206 | -0.02(-0.10%) |
Jun 20, 2005 | 16.53 | 16.71 | 16.40 | 16.40 | 78,607 | -0.17(-1.01%) |
Jun 17, 2005 | 16.77 | 16.77 | 16.53 | 16.57 | 153,201 | -0.19(-1.15%) |
Jun 16, 2005 | 16.60 | 17.25 | 16.39 | 16.76 | 218,278 | +0.29(+1.74%) |
Jun 15, 2005 | 16.86 | 17.28 | 16.17 | 16.48 | 166,699 | -0.35(-2.11%) |
Jun 14, 2005 | 16.67 | 16.85 | 16.16 | 16.83 | 91,173 | -0.01(-0.05%) |
Jun 13, 2005 | 16.08 | 16.84 | 15.92 | 16.84 | 119,376 | +0.96(+6.03%) |
Jun 10, 2005 | 16.01 | 16.08 | 15.77 | 15.88 | 13,338 | -0.05(-0.32%) |
Jun 09, 2005 | 15.95 | 15.98 | 15.74 | 15.93 | 85,319 | +0.12(+0.73%) |
Jun 08, 2005 | 16.18 | 16.19 | 15.62 | 15.82 | 93,237 | -0.15(-0.96%) |
Jun 07, 2005 | 16.17 | 16.41 | 15.86 | 15.97 | 60,647 | -0.18(-1.09%) |
Jun 06, 2005 | 16.09 | 16.25 | 15.96 | 16.15 | 43,853 | +0.03(+0.19%) |
Jun 03, 2005 | 16.17 | 16.50 | 16.03 | 16.12 | 43,766 | -0.14(-0.84%) |
Jun 02, 2005 | 16.28 | 16.56 | 16.15 | 16.25 | 106,058 | -0.20(-1.22%) |
Jun 01, 2005 | 16.45 | 16.58 | 16.19 | 16.45 | 58,441 | +0.03(+0.21%) |
May 31, 2005 | 16.56 | 16.67 | 16.27 | 16.42 | 63,333 | +0.01(+0.05%) |
May 27, 2005 | 16.31 | 16.48 | 16.24 | 16.41 | 23,507 | -0.06(-0.39%) |
May 26, 2005 | 16.52 | 16.52 | 16.26 | 16.48 | 82,916 | +0.13(+0.78%) |
May 25, 2005 | 16.84 | 16.87 | 16.27 | 16.35 | 103,649 | -0.60(-3.55%) |
May 24, 2005 | 16.80 | 16.98 | 16.57 | 16.95 | 104,584 | -0.04(-0.23%) |
May 23, 2005 | 16.61 | 17.10 | 16.61 | 16.99 | 55,785 | +0.11(+0.64%) |
May 20, 2005 | 16.80 | 16.95 | 16.53 | 16.88 | 59,730 | +0.17(+1.01%) |
May 19, 2005 | 16.46 | 16.71 | 16.25 | 16.71 | 33,003 | +0.02(+0.13%) |
May 18, 2005 | 16.16 | 16.77 | 16.05 | 16.69 | 107,860 | +0.56(+3.44%) |
May 17, 2005 | 16.01 | 16.16 | 15.87 | 16.13 | 35,275 | -0.01(-0.05%) |
May 16, 2005 | 16.19 | 16.19 | 15.81 | 16.14 | 91,246 | -0.04(-0.26%) |
May 13, 2005 | 15.99 | 16.19 | 15.83 | 16.19 | 149,792 | +0.19(+1.20%) |
May 12, 2005 | 15.79 | 16.10 | 15.79 | 15.99 | 130,235 | +0.29(+1.82%) |
May 11, 2005 | 16.04 | 16.12 | 15.71 | 15.71 | 103,567 | -0.26(-1.61%) |
May 10, 2005 | 15.97 | 16.13 | 15.91 | 15.96 | 128,213 | -0.28(-1.71%) |
May 09, 2005 | 15.80 | 16.24 | 15.65 | 16.24 | 106,714 | +0.44(+2.79%) |
May 06, 2005 | 16.02 | 16.15 | 15.80 | 15.80 | 99,458 | -0.08(-0.48%) |
May 05, 2005 | 15.96 | 15.96 | 15.76 | 15.88 | 107,954 | -0.04(-0.24%) |
May 04, 2005 | 15.42 | 15.92 | 15.32 | 15.92 | 126,168 | +0.58(+3.76%) |
May 03, 2005 | 15.28 | 15.68 | 15.14 | 15.34 | 78,773 | +0.10(+0.67%) |
May 02, 2005 | 15.28 | 15.33 | 15.03 | 15.24 | 87,965 | +0.04(+0.25%) |
Apr 29, 2005 | 15.10 | 15.24 | 14.77 | 15.20 | 84,224 | +0.27(+1.80%) |
Apr 28, 2005 | 15.06 | 15.26 | 14.93 | 14.93 | 119,411 | -0.24(-1.61%) |
Apr 27, 2005 | 15.16 | 15.19 | 14.76 | 15.17 | 71,798 | +0.05(+0.34%) |
Apr 26, 2005 | 15.95 | 16.10 | 15.06 | 15.12 | 122,628 | -0.75(-4.71%) |
Apr 25, 2005 | 15.83 | 15.87 | 15.62 | 15.87 | 78,637 | +0.24(+1.56%) |
Apr 22, 2005 | 15.73 | 15.84 | 15.49 | 15.63 | 141,535 | -0.51(-3.18%) |
Apr 21, 2005 | 15.81 | 16.14 | 15.47 | 16.14 | 64,037 | +0.67(+4.31%) |
Apr 20, 2005 | 15.86 | 15.86 | 15.47 | 15.47 | 114,254 | -0.42(-2.64%) |
Apr 19, 2005 | 15.84 | 15.89 | 15.63 | 15.89 | 105,885 | +0.18(+1.12%) |
Apr 18, 2005 | 15.12 | 15.84 | 15.12 | 15.72 | 163,894 | +0.67(+4.46%) |
Apr 15, 2005 | 15.20 | 15.39 | 14.84 | 15.04 | 132,970 | -0.15(-0.98%) |
Apr 14, 2005 | 15.92 | 16.13 | 15.19 | 15.19 | 129,289 | -0.85(-5.33%) |
Apr 13, 2005 | 16.06 | 16.19 | 16.02 | 16.05 | 49,894 | -0.11(-0.66%) |
Apr 12, 2005 | 16.09 | 16.43 | 15.90 | 16.16 | 117,425 | +0.01(+0.05%) |
Apr 11, 2005 | 16.52 | 16.52 | 16.05 | 16.15 | 79,070 | -0.09(-0.58%) |
Apr 08, 2005 | 16.45 | 16.45 | 16.24 | 16.24 | 60,694 | -0.15(-0.89%) |
Apr 07, 2005 | 16.38 | 16.54 | 16.25 | 16.39 | 66,384 | -0.05(-0.29%) |
Apr 06, 2005 | 16.13 | 16.79 | 16.13 | 16.43 | 78,162 | +0.18(+1.10%) |
Apr 05, 2005 | 16.39 | 16.39 | 16.14 | 16.25 | 96,498 | +0.07(+0.42%) |
Apr 04, 2005 | 16.24 | 16.26 | 16.13 | 16.19 | 88,494 | -0.06(-0.34%) |
Apr 01, 2005 | 16.03 | 16.31 | 16.03 | 16.24 | 72,626 | +0.12(+0.72%) |
Mar 31, 2005 | 16.65 | 16.72 | 15.97 | 16.13 | 135,391 | -0.59(-3.50%) |
Mar 30, 2005 | 16.80 | 16.80 | 16.67 | 16.71 | 129,785 | +0.07(+0.41%) |
Mar 29, 2005 | 16.64 | 16.86 | 16.58 | 16.64 | 104,306 | -0.15(-0.87%) |
Mar 28, 2005 | 16.78 | 16.86 | 16.67 | 16.79 | 42,959 | +0.12(+0.69%) |
Mar 24, 2005 | 16.86 | 16.86 | 16.67 | 16.67 | 56,770 | -0.04(-0.23%) |
Mar 23, 2005 | 16.67 | 16.90 | 16.67 | 16.71 | 81,152 | -0.12(-0.69%) |
Mar 22, 2005 | 16.78 | 17.15 | 16.67 | 16.83 | 87,600 | +0.05(+0.31%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.64 | 16.78 | 130,892 | +0.11(+0.64%) |
Mar 18, 2005 | 16.95 | 16.95 | 16.50 | 16.67 | 197,899 | -0.07(-0.41%) |
Mar 17, 2005 | 16.81 | 16.96 | 16.58 | 16.74 | 81,623 | +0.16(+0.98%) |
Mar 16, 2005 | 16.56 | 16.84 | 16.53 | 16.57 | 70,764 | -0.04(-0.26%) |
Mar 15, 2005 | 17.01 | 17.10 | 16.62 | 16.62 | 74,231 | -0.28(-1.64%) |
Mar 14, 2005 | 16.69 | 17.01 | 16.67 | 16.90 | 73,707 | -0.09(-0.50%) |
Mar 11, 2005 | 16.86 | 16.99 | 16.64 | 16.98 | 42,386 | +0.19(+1.12%) |
Mar 10, 2005 | 16.79 | 16.94 | 16.66 | 16.79 | 70,603 | -0.02(-0.10%) |
Mar 09, 2005 | 17.01 | 17.01 | 16.78 | 16.81 | 63,981 | -0.21(-1.21%) |
Mar 08, 2005 | 17.48 | 17.63 | 16.99 | 17.01 | 101,386 | -0.58(-3.30%) |
Mar 07, 2005 | 17.21 | 17.88 | 17.14 | 17.60 | 80,256 | +0.28(+1.63%) |
Mar 04, 2005 | 16.88 | 17.65 | 16.55 | 17.31 | 100,268 | +0.62(+3.74%) |
Mar 03, 2005 | 16.97 | 16.99 | 16.61 | 16.69 | 49,370 | +0.02(+0.13%) |
Mar 02, 2005 | 16.99 | 17.00 | 16.67 | 16.67 | 184,471 | -0.41(-2.38%) |
Mar 01, 2005 | 17.01 | 17.10 | 16.72 | 17.07 | 127,151 | +0.31(+1.86%) |
Feb 28, 2005 | 16.55 | 17.05 | 16.55 | 16.76 | 161,758 | -0.02(-0.13%) |
Feb 25, 2005 | 17.01 | 17.09 | 16.58 | 16.78 | 196,067 | -0.24(-1.41%) |
Feb 24, 2005 | 16.93 | 17.02 | 16.53 | 17.02 | 46,478 | +0.32(+1.92%) |
Feb 23, 2005 | 16.73 | 16.96 | 16.50 | 16.70 | 114,198 | +0.21(+1.27%) |
Feb 22, 2005 | 16.97 | 17.25 | 16.47 | 16.49 | 119,481 | -0.70(-4.08%) |
Feb 18, 2005 | 17.22 | 17.51 | 16.88 | 17.19 | 126,805 | +0.19(+1.13%) |
Feb 17, 2005 | 17.26 | 17.52 | 16.98 | 17.00 | 78,588 | -0.50(-2.86%) |
Feb 16, 2005 | 17.10 | 17.50 | 17.10 | 17.50 | 175,957 | +0.32(+1.89%) |
Feb 15, 2005 | 17.29 | 17.46 | 17.10 | 17.18 | 122,762 | -0.25(-1.42%) |
Feb 14, 2005 | 17.32 | 17.47 | 17.32 | 17.43 | 150,583 | -0.06(-0.32%) |
Feb 11, 2005 | 17.34 | 17.54 | 17.19 | 17.48 | 183,636 | -0.01(-0.07%) |
Feb 10, 2005 | 17.83 | 17.83 | 17.39 | 17.49 | 157,532 | -0.12(-0.66%) |
Feb 09, 2005 | 18.17 | 18.33 | 17.57 | 17.61 | 137,876 | -0.68(-3.69%) |
Feb 08, 2005 | 18.37 | 18.38 | 18.18 | 18.28 | 110,619 | -0.03(-0.19%) |
Feb 07, 2005 | 18.38 | 18.60 | 18.24 | 18.32 | 152,890 | -0.06(-0.33%) |
Feb 04, 2005 | 18.81 | 18.90 | 18.31 | 18.38 | 139,994 | -0.47(-2.52%) |
Feb 03, 2005 | 18.53 | 18.91 | 18.33 | 18.85 | 172,003 | +0.26(+1.40%) |
Feb 02, 2005 | 18.42 | 18.61 | 18.25 | 18.59 | 318,310 | +0.00(+0.00%) |