Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.02 | 13.07 | 13.01 | 13.02 | 10,100 | +0.00(+0.00%) |
Nov 29, 2005 | 13.00 | 13.10 | 12.98 | 13.02 | 33,100 | -0.01(-0.08%) |
Nov 28, 2005 | 13.10 | 13.10 | 12.96 | 13.03 | 12,900 | -0.04(-0.31%) |
Nov 25, 2005 | 13.06 | 13.08 | 13.06 | 13.07 | 1,400 | +0.07(+0.54%) |
Nov 23, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 13.07 | 13.07 | 12.96 | 13.00 | 4,800 | -0.04(-0.31%) |
Nov 21, 2005 | 13.10 | 13.10 | 13.00 | 13.04 | 7,400 | +0.02(+0.15%) |
Nov 18, 2005 | 13.19 | 13.19 | 13.02 | 13.02 | 13,000 | -0.14(-1.06%) |
Nov 17, 2005 | 12.99 | 13.16 | 12.99 | 13.16 | 23,600 | +0.15(+1.15%) |
Nov 16, 2005 | 12.98 | 13.01 | 12.90 | 13.01 | 8,100 | -0.09(-0.69%) |
Nov 15, 2005 | 13.06 | 13.10 | 13.02 | 13.10 | 3,100 | -0.06(-0.46%) |
Nov 14, 2005 | 13.20 | 13.20 | 13.15 | 13.16 | 8,000 | -0.08(-0.60%) |
Nov 11, 2005 | 13.24 | 13.25 | 13.24 | 13.24 | 3,200 | +0.01(+0.08%) |
Nov 10, 2005 | 13.18 | 13.23 | 13.18 | 13.23 | 6,600 | +0.09(+0.68%) |
Nov 09, 2005 | 13.33 | 13.33 | 13.14 | 13.14 | 4,000 | -0.11(-0.83%) |
Nov 08, 2005 | 13.25 | 13.31 | 13.25 | 13.25 | 8,200 | +0.00(+0.00%) |
Nov 07, 2005 | 13.22 | 13.33 | 13.17 | 13.25 | 8,600 | +0.03(+0.23%) |
Nov 04, 2005 | 13.28 | 13.28 | 13.21 | 13.22 | 12,000 | -0.08(-0.60%) |
Nov 03, 2005 | 13.27 | 13.30 | 13.26 | 13.30 | 2,500 | +0.04(+0.30%) |
Nov 02, 2005 | 13.24 | 13.27 | 13.22 | 13.26 | 10,300 | +0.05(+0.38%) |
Nov 01, 2005 | 13.36 | 13.38 | 13.12 | 13.21 | 20,100 | -0.07(-0.53%) |
Oct 31, 2005 | 13.24 | 13.28 | 13.24 | 13.28 | 7,000 | +0.03(+0.23%) |
Oct 28, 2005 | 13.20 | 13.25 | 13.07 | 13.25 | 14,600 | +0.05(+0.38%) |
Oct 27, 2005 | 13.26 | 13.27 | 13.20 | 13.20 | 5,100 | -0.01(-0.08%) |
Oct 26, 2005 | 13.25 | 13.25 | 13.21 | 13.21 | 2,500 | -0.09(-0.68%) |
Oct 25, 2005 | 13.24 | 13.30 | 13.21 | 13.30 | 7,900 | +0.07(+0.53%) |
Oct 24, 2005 | 13.18 | 13.23 | 13.18 | 13.23 | 3,100 | +0.06(+0.46%) |
Oct 21, 2005 | 13.07 | 13.17 | 13.07 | 13.17 | 9,300 | +0.13(+1.00%) |
Oct 20, 2005 | 13.10 | 13.17 | 13.04 | 13.04 | 12,000 | -0.10(-0.76%) |
Oct 19, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | -0.04(-0.30%) |
Oct 18, 2005 | 13.30 | 13.32 | 13.18 | 13.18 | 7,500 | -0.22(-1.64%) |
Oct 17, 2005 | 13.30 | 13.40 | 13.30 | 13.40 | 7,200 | +0.03(+0.22%) |
Oct 14, 2005 | 13.31 | 13.37 | 13.31 | 13.37 | 7,600 | +0.04(+0.30%) |
Oct 13, 2005 | 13.40 | 13.40 | 13.28 | 13.33 | 8,900 | -0.19(-1.41%) |
Oct 12, 2005 | 13.50 | 13.58 | 13.45 | 13.52 | 10,800 | +0.00(+0.00%) |
Oct 11, 2005 | 13.59 | 13.72 | 13.51 | 13.52 | 22,500 | -0.13(-0.95%) |
Oct 10, 2005 | 13.76 | 13.80 | 13.65 | 13.65 | 17,700 | -0.10(-0.73%) |
Oct 07, 2005 | 13.87 | 13.92 | 13.75 | 13.75 | 19,200 | -0.19(-1.36%) |
Oct 06, 2005 | 13.94 | 13.98 | 13.94 | 13.94 | 8,000 | +0.04(+0.29%) |
Oct 05, 2005 | 13.85 | 13.93 | 13.85 | 13.90 | 5,100 | +0.07(+0.51%) |
Oct 04, 2005 | 14.10 | 14.13 | 13.83 | 13.83 | 16,200 | -0.22(-1.57%) |
Oct 03, 2005 | 14.00 | 14.05 | 13.88 | 14.05 | 25,800 | +0.13(+0.93%) |
Sep 30, 2005 | 13.99 | 13.99 | 13.91 | 13.92 | 18,500 | -0.02(-0.14%) |
Sep 29, 2005 | 13.95 | 13.95 | 13.94 | 13.94 | 6,100 | -0.12(-0.85%) |
Sep 28, 2005 | 14.04 | 14.06 | 14.04 | 14.06 | 1,100 | +0.03(+0.21%) |
Sep 27, 2005 | 13.95 | 14.04 | 13.95 | 14.03 | 7,300 | +0.04(+0.29%) |
Sep 26, 2005 | 14.01 | 14.03 | 13.93 | 13.99 | 5,000 | -0.01(-0.07%) |
Sep 23, 2005 | 14.00 | 14.06 | 13.98 | 14.00 | 1,900 | +0.02(+0.14%) |
Sep 22, 2005 | 14.11 | 14.11 | 13.98 | 13.98 | 3,900 | -0.08(-0.57%) |
Sep 21, 2005 | 14.12 | 14.12 | 14.06 | 14.06 | 1,400 | -0.09(-0.64%) |
Sep 20, 2005 | 14.15 | 14.15 | 14.14 | 14.15 | 1,200 | +0.00(+0.00%) |
Sep 19, 2005 | 14.20 | 14.20 | 14.09 | 14.15 | 4,500 | -0.05(-0.35%) |
Sep 16, 2005 | 14.20 | 14.20 | 14.20 | 14.20 | 1,800 | +0.05(+0.35%) |
Sep 15, 2005 | 14.19 | 14.20 | 14.15 | 14.15 | 2,100 | -0.05(-0.35%) |
Sep 14, 2005 | 14.30 | 14.31 | 14.19 | 14.20 | 17,500 | -0.22(-1.53%) |
Sep 13, 2005 | 14.43 | 14.43 | 14.39 | 14.42 | 500 | +0.05(+0.35%) |
Sep 12, 2005 | 14.34 | 14.40 | 14.34 | 14.37 | 5,600 | -0.11(-0.76%) |
Sep 09, 2005 | 14.42 | 14.48 | 14.42 | 14.48 | 10,100 | +0.10(+0.70%) |
Sep 08, 2005 | 14.37 | 14.38 | 14.37 | 14.38 | 3,000 | +0.01(+0.07%) |
Sep 07, 2005 | 14.33 | 14.37 | 14.33 | 14.37 | 9,200 | +0.07(+0.49%) |
Sep 06, 2005 | 14.22 | 14.30 | 14.20 | 14.30 | 14,700 | +0.11(+0.78%) |
Sep 02, 2005 | 14.11 | 14.19 | 14.11 | 14.19 | 6,500 | +0.10(+0.71%) |
Sep 01, 2005 | 14.00 | 14.09 | 14.00 | 14.09 | 9,800 | +0.18(+1.29%) |
Aug 31, 2005 | 13.95 | 13.95 | 13.91 | 13.91 | 2,900 | -0.17(-1.21%) |
Aug 30, 2005 | 14.00 | 14.08 | 14.00 | 14.08 | 2,100 | +0.08(+0.57%) |
Aug 29, 2005 | 13.99 | 14.04 | 13.98 | 14.00 | 5,000 | -0.04(-0.28%) |
Aug 26, 2005 | 14.02 | 14.04 | 13.98 | 14.04 | 4,800 | +0.01(+0.07%) |
Aug 25, 2005 | 14.04 | 14.04 | 13.99 | 14.03 | 8,500 | +0.00(+0.00%) |
Aug 24, 2005 | 14.03 | 14.05 | 14.03 | 14.03 | 3,200 | -0.03(-0.21%) |
Aug 23, 2005 | 14.10 | 14.13 | 14.06 | 14.06 | 6,900 | -0.05(-0.35%) |
Aug 22, 2005 | 14.12 | 14.14 | 14.11 | 14.11 | 1,900 | -0.05(-0.35%) |
Aug 19, 2005 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 14.29 | 14.29 | 14.15 | 14.16 | 13,500 | -0.05(-0.35%) |
Aug 17, 2005 | 14.27 | 14.28 | 14.21 | 14.21 | 5,000 | -0.06(-0.42%) |
Aug 16, 2005 | 14.20 | 14.27 | 14.20 | 14.27 | 2,900 | +0.07(+0.49%) |
Aug 15, 2005 | 14.18 | 14.23 | 14.18 | 14.20 | 11,900 | +0.05(+0.35%) |
Aug 12, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 400 | -0.07(-0.49%) |
Aug 11, 2005 | 14.20 | 14.31 | 14.20 | 14.22 | 16,900 | +0.05(+0.35%) |
Aug 10, 2005 | 14.32 | 14.32 | 14.13 | 14.17 | 7,700 | -0.13(-0.91%) |
Aug 09, 2005 | 14.31 | 14.32 | 14.30 | 14.30 | 6,100 | +0.00(+0.00%) |
Aug 08, 2005 | 14.27 | 14.37 | 14.26 | 14.30 | 34,400 | -0.05(-0.35%) |
Aug 05, 2005 | 14.25 | 14.35 | 14.25 | 14.35 | 7,700 | +0.10(+0.70%) |
Aug 04, 2005 | 14.33 | 14.33 | 14.25 | 14.25 | 4,400 | -0.11(-0.77%) |
Aug 03, 2005 | 14.30 | 14.36 | 14.30 | 14.36 | 8,400 | -0.01(-0.07%) |
Aug 02, 2005 | 14.45 | 14.45 | 14.35 | 14.37 | 11,300 | +0.00(+0.00%) |
Aug 01, 2005 | 14.38 | 14.40 | 14.33 | 14.37 | 11,900 | +0.03(+0.21%) |
Jul 29, 2005 | 14.36 | 14.36 | 14.33 | 14.34 | 4,300 | -0.03(-0.21%) |
Jul 28, 2005 | 14.31 | 14.37 | 14.31 | 14.37 | 6,800 | +0.06(+0.42%) |
Jul 27, 2005 | 14.23 | 14.31 | 14.23 | 14.31 | 4,200 | +0.09(+0.63%) |
Jul 26, 2005 | 14.20 | 14.22 | 14.20 | 14.22 | 1,000 | +0.01(+0.07%) |
Jul 25, 2005 | 14.18 | 14.21 | 14.18 | 14.21 | 1,400 | +0.01(+0.07%) |
Jul 22, 2005 | 14.17 | 14.20 | 14.16 | 14.20 | 7,200 | +0.04(+0.28%) |
Jul 21, 2005 | 14.16 | 14.20 | 14.14 | 14.16 | 13,400 | +0.00(+0.00%) |
Jul 20, 2005 | 14.10 | 14.16 | 14.10 | 14.16 | 400 | -0.03(-0.21%) |
Jul 19, 2005 | 14.12 | 14.21 | 14.12 | 14.19 | 2,000 | +0.07(+0.50%) |
Jul 18, 2005 | 14.17 | 14.17 | 14.12 | 14.12 | 2,900 | -0.09(-0.63%) |
Jul 15, 2005 | 14.24 | 14.24 | 14.19 | 14.21 | 1,800 | -0.09(-0.63%) |
Jul 14, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 4,600 | +0.00(+0.00%) |
Jul 12, 2005 | 14.24 | 14.32 | 14.21 | 14.30 | 10,400 | +0.04(+0.28%) |
Jul 11, 2005 | 14.22 | 14.26 | 14.20 | 14.26 | 3,400 | +0.01(+0.07%) |
Jul 08, 2005 | 14.26 | 14.26 | 14.21 | 14.25 | 6,500 | +0.02(+0.14%) |
Jul 07, 2005 | 14.25 | 14.25 | 14.23 | 14.23 | 1,200 | +0.03(+0.21%) |
Jul 06, 2005 | 14.12 | 14.21 | 14.12 | 14.20 | 4,500 | +0.01(+0.07%) |
Jul 05, 2005 | 14.22 | 14.22 | 14.12 | 14.19 | 6,900 | -0.02(-0.14%) |
Jul 01, 2005 | 14.19 | 14.24 | 14.19 | 14.21 | 4,600 | +0.02(+0.14%) |
Jun 30, 2005 | 14.18 | 14.21 | 14.18 | 14.19 | 5,300 | +0.03(+0.21%) |
Jun 29, 2005 | 14.17 | 14.17 | 14.08 | 14.16 | 3,900 | -0.01(-0.07%) |
Jun 28, 2005 | 14.15 | 14.23 | 14.14 | 14.17 | 6,200 | -0.03(-0.21%) |
Jun 27, 2005 | 14.12 | 14.24 | 14.12 | 14.20 | 12,800 | +0.05(+0.35%) |
Jun 24, 2005 | 14.16 | 14.16 | 14.11 | 14.15 | 3,200 | -0.01(-0.07%) |
Jun 23, 2005 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +0.01(+0.07%) |
Jun 22, 2005 | 14.07 | 14.15 | 14.07 | 14.15 | 9,200 | +0.09(+0.64%) |
Jun 21, 2005 | 13.96 | 14.06 | 13.96 | 14.06 | 6,200 | +0.13(+0.93%) |
Jun 20, 2005 | 13.97 | 13.97 | 13.93 | 13.93 | 2,000 | -0.01(-0.07%) |
Jun 17, 2005 | 13.98 | 14.03 | 13.93 | 13.94 | 7,900 | -0.07(-0.50%) |
Jun 16, 2005 | 14.02 | 14.12 | 14.01 | 14.01 | 5,700 | -0.10(-0.71%) |
Jun 15, 2005 | 14.14 | 14.17 | 14.05 | 14.11 | 8,400 | +0.03(+0.21%) |
Jun 14, 2005 | 14.25 | 14.25 | 14.08 | 14.08 | 10,200 | -0.17(-1.19%) |
Jun 13, 2005 | 14.25 | 14.30 | 14.23 | 14.25 | 6,200 | +0.00(+0.00%) |
Jun 10, 2005 | 14.21 | 14.25 | 14.21 | 14.25 | 6,700 | -0.04(-0.28%) |
Jun 09, 2005 | 14.25 | 14.31 | 14.25 | 14.29 | 3,000 | +0.00(+0.00%) |
Jun 08, 2005 | 14.26 | 14.35 | 14.26 | 14.29 | 8,900 | +0.03(+0.21%) |
Jun 07, 2005 | 14.24 | 14.27 | 14.16 | 14.26 | 20,500 | +0.10(+0.71%) |
Jun 06, 2005 | 14.15 | 14.22 | 14.15 | 14.16 | 10,200 | -0.04(-0.28%) |
Jun 03, 2005 | 14.17 | 14.20 | 14.07 | 14.20 | 13,500 | +0.00(+0.00%) |
Jun 02, 2005 | 14.20 | 14.20 | 14.07 | 14.20 | 13,100 | +0.03(+0.21%) |
Jun 01, 2005 | 13.99 | 14.17 | 13.92 | 14.17 | 6,500 | +0.20(+1.43%) |
May 31, 2005 | 13.95 | 13.99 | 13.92 | 13.97 | 9,500 | +0.06(+0.43%) |
May 27, 2005 | 13.89 | 13.94 | 13.89 | 13.91 | 3,500 | +0.03(+0.22%) |
May 26, 2005 | 13.85 | 13.88 | 13.84 | 13.88 | 3,100 | -0.02(-0.14%) |
May 25, 2005 | 13.97 | 13.97 | 13.90 | 13.90 | 5,400 | -0.01(-0.07%) |
May 24, 2005 | 13.95 | 13.98 | 13.91 | 13.91 | 5,700 | -0.05(-0.36%) |
May 23, 2005 | 13.86 | 13.96 | 13.81 | 13.96 | 32,000 | +0.14(+1.01%) |
May 20, 2005 | 13.87 | 13.90 | 13.82 | 13.82 | 6,400 | -0.07(-0.50%) |
May 19, 2005 | 13.94 | 13.94 | 13.89 | 13.89 | 3,500 | -0.01(-0.07%) |
May 18, 2005 | 13.83 | 13.90 | 13.83 | 13.90 | 10,800 | +0.10(+0.72%) |
May 17, 2005 | 13.66 | 13.82 | 13.60 | 13.80 | 32,400 | +0.16(+1.17%) |
May 16, 2005 | 13.66 | 13.72 | 13.61 | 13.64 | 9,100 | -0.03(-0.22%) |
May 13, 2005 | 13.67 | 13.68 | 13.66 | 13.67 | 3,900 | +0.03(+0.22%) |
May 12, 2005 | 13.69 | 13.69 | 13.61 | 13.64 | 4,400 | -0.06(-0.44%) |
May 11, 2005 | 13.70 | 13.74 | 13.63 | 13.70 | 9,300 | +0.07(+0.51%) |
May 10, 2005 | 13.62 | 13.70 | 13.61 | 13.63 | 20,600 | +0.04(+0.29%) |
May 09, 2005 | 13.66 | 13.73 | 13.59 | 13.59 | 11,700 | -0.11(-0.80%) |
May 06, 2005 | 13.61 | 13.70 | 13.55 | 13.70 | 17,300 | +0.08(+0.59%) |
May 05, 2005 | 13.67 | 13.68 | 13.62 | 13.62 | 8,800 | -0.10(-0.73%) |
May 04, 2005 | 13.65 | 13.72 | 13.65 | 13.72 | 2,200 | +0.12(+0.88%) |
May 03, 2005 | 13.69 | 13.72 | 13.60 | 13.60 | 7,800 | -0.07(-0.51%) |
May 02, 2005 | 13.61 | 13.68 | 13.58 | 13.67 | 8,000 | +0.08(+0.59%) |
Apr 29, 2005 | 13.55 | 13.60 | 13.55 | 13.59 | 5,900 | +0.05(+0.37%) |
Apr 28, 2005 | 13.50 | 13.54 | 13.50 | 13.54 | 5,500 | +0.05(+0.37%) |
Apr 27, 2005 | 13.43 | 13.54 | 13.43 | 13.49 | 6,900 | +0.07(+0.52%) |
Apr 26, 2005 | 13.48 | 13.49 | 13.42 | 13.42 | 5,800 | +0.00(+0.00%) |
Apr 25, 2005 | 13.53 | 13.55 | 13.42 | 13.42 | 5,500 | +0.00(+0.00%) |
Apr 22, 2005 | 13.44 | 13.55 | 13.42 | 13.42 | 6,900 | -0.08(-0.59%) |
Apr 21, 2005 | 13.43 | 13.56 | 13.43 | 13.50 | 4,800 | -0.02(-0.15%) |
Apr 20, 2005 | 13.52 | 13.55 | 13.45 | 13.52 | 17,100 | +0.02(+0.15%) |
Apr 19, 2005 | 13.47 | 13.51 | 13.47 | 13.50 | 1,400 | +0.02(+0.15%) |
Apr 18, 2005 | 13.45 | 13.52 | 13.45 | 13.48 | 11,400 | +0.02(+0.15%) |
Apr 15, 2005 | 13.50 | 13.50 | 13.45 | 13.46 | 12,800 | -0.01(-0.07%) |
Apr 14, 2005 | 13.41 | 13.47 | 13.38 | 13.47 | 9,400 | +0.00(+0.00%) |
Apr 13, 2005 | 13.52 | 13.65 | 13.47 | 13.47 | 27,600 | -0.03(-0.22%) |
Apr 12, 2005 | 13.47 | 13.50 | 13.47 | 13.50 | 3,800 | +0.00(+0.00%) |
Apr 11, 2005 | 13.46 | 13.50 | 13.46 | 13.50 | 1,700 | +0.05(+0.37%) |
Apr 08, 2005 | 13.45 | 13.45 | 13.40 | 13.45 | 6,900 | +0.00(+0.00%) |
Apr 07, 2005 | 13.45 | 13.48 | 13.42 | 13.45 | 10,000 | +0.01(+0.07%) |
Apr 06, 2005 | 13.41 | 13.46 | 13.41 | 13.44 | 2,700 | +0.06(+0.45%) |
Apr 05, 2005 | 13.54 | 13.54 | 13.38 | 13.38 | 11,100 | -0.10(-0.74%) |
Apr 04, 2005 | 13.60 | 13.60 | 13.48 | 13.48 | 6,600 | -0.11(-0.81%) |
Apr 01, 2005 | 13.63 | 13.63 | 13.50 | 13.59 | 4,300 | +0.11(+0.82%) |
Mar 31, 2005 | 13.39 | 13.48 | 13.39 | 13.48 | 2,200 | +0.10(+0.75%) |
Mar 30, 2005 | 13.26 | 13.40 | 13.26 | 13.38 | 10,100 | +0.12(+0.90%) |
Mar 29, 2005 | 13.24 | 13.35 | 13.24 | 13.26 | 7,500 | -0.05(-0.38%) |
Mar 28, 2005 | 13.37 | 13.39 | 13.22 | 13.31 | 12,400 | -0.12(-0.89%) |
Mar 24, 2005 | 13.50 | 13.50 | 13.35 | 13.43 | 36,600 | -0.07(-0.52%) |
Mar 23, 2005 | 13.53 | 13.54 | 13.40 | 13.50 | 14,800 | -0.06(-0.44%) |
Mar 22, 2005 | 13.58 | 13.68 | 13.56 | 13.56 | 12,600 | -0.09(-0.66%) |
Mar 21, 2005 | 13.63 | 13.65 | 13.55 | 13.65 | 18,800 | +0.03(+0.22%) |
Mar 18, 2005 | 13.67 | 13.68 | 13.61 | 13.62 | 10,400 | -0.05(-0.37%) |
Mar 17, 2005 | 13.69 | 13.69 | 13.66 | 13.67 | 2,500 | -0.08(-0.58%) |
Mar 16, 2005 | 13.79 | 13.79 | 13.66 | 13.75 | 3,500 | +0.01(+0.07%) |
Mar 15, 2005 | 13.72 | 13.80 | 13.66 | 13.74 | 16,800 | +0.01(+0.07%) |
Mar 14, 2005 | 13.71 | 13.89 | 13.71 | 13.73 | 7,100 | -0.17(-1.22%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.89 | 13.90 | 5,500 | -0.04(-0.29%) |
Mar 10, 2005 | 13.88 | 13.94 | 13.86 | 13.94 | 9,200 | +0.05(+0.36%) |
Mar 09, 2005 | 13.89 | 13.93 | 13.87 | 13.89 | 15,500 | -0.06(-0.43%) |
Mar 08, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 8,900 | +0.02(+0.14%) |
Mar 07, 2005 | 13.93 | 13.93 | 13.89 | 13.93 | 5,600 | +0.05(+0.36%) |
Mar 04, 2005 | 13.88 | 13.94 | 13.87 | 13.88 | 6,900 | -0.01(-0.07%) |
Mar 03, 2005 | 13.85 | 13.89 | 13.85 | 13.89 | 8,900 | +0.04(+0.29%) |
Mar 02, 2005 | 13.83 | 13.85 | 13.80 | 13.85 | 13,500 | +0.06(+0.44%) |
Mar 01, 2005 | 13.87 | 13.87 | 13.79 | 13.79 | 7,100 | -0.04(-0.29%) |
Feb 28, 2005 | 13.97 | 13.97 | 13.83 | 13.83 | 9,900 | -0.06(-0.43%) |
Feb 25, 2005 | 13.93 | 13.93 | 13.85 | 13.89 | 8,800 | +0.03(+0.22%) |
Feb 24, 2005 | 13.87 | 13.91 | 13.86 | 13.86 | 4,400 | -0.03(-0.22%) |
Feb 23, 2005 | 13.82 | 13.94 | 13.78 | 13.89 | 12,900 | +0.04(+0.29%) |
Feb 22, 2005 | 13.78 | 13.88 | 13.78 | 13.85 | 7,700 | +0.07(+0.51%) |
Feb 18, 2005 | 13.96 | 13.96 | 13.73 | 13.78 | 15,800 | -0.19(-1.36%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.97 | 13.97 | 5,100 | -0.09(-0.64%) |
Feb 16, 2005 | 14.07 | 14.07 | 14.06 | 14.06 | 1,500 | -0.05(-0.35%) |
Feb 15, 2005 | 14.18 | 14.18 | 14.10 | 14.11 | 6,500 | -0.09(-0.63%) |
Feb 14, 2005 | 14.13 | 14.20 | 14.13 | 14.20 | 7,800 | -0.05(-0.35%) |
Feb 11, 2005 | 14.24 | 14.25 | 14.23 | 14.25 | 7,200 | +0.05(+0.35%) |
Feb 10, 2005 | 14.20 | 14.30 | 14.20 | 14.20 | 5,200 | -0.05(-0.38%) |
Feb 09, 2005 | 14.18 | 14.26 | 14.12 | 14.25 | 15,500 | -0.02(-0.11%) |
Feb 08, 2005 | 14.14 | 14.27 | 14.14 | 14.27 | 3,600 | +0.14(+0.99%) |
Feb 07, 2005 | 14.12 | 14.18 | 14.11 | 14.13 | 6,300 | +0.05(+0.36%) |
Feb 04, 2005 | 14.11 | 14.23 | 14.08 | 14.08 | 11,300 | -0.02(-0.14%) |
Feb 03, 2005 | 14.14 | 14.18 | 14.04 | 14.10 | 8,900 | -0.03(-0.21%) |
Feb 02, 2005 | 14.09 | 14.14 | 14.01 | 14.13 | 8,900 | +0.06(+0.43%) |
Feb 01, 2005 | 14.08 | 14.09 | 13.98 | 14.07 | 10,100 | +0.03(+0.21%) |
Jan 31, 2005 | 14.07 | 14.07 | 13.99 | 14.04 | 4,300 | -0.03(-0.21%) |
Jan 28, 2005 | 14.03 | 14.07 | 14.02 | 14.07 | 6,200 | +0.03(+0.21%) |
Jan 27, 2005 | 14.00 | 14.04 | 13.95 | 14.04 | 13,200 | +0.04(+0.29%) |
Jan 26, 2005 | 13.90 | 14.01 | 13.90 | 14.00 | 26,000 | -0.05(-0.36%) |
Jan 25, 2005 | 13.95 | 14.09 | 13.95 | 14.05 | 13,000 | -0.01(-0.07%) |
Jan 24, 2005 | 14.05 | 14.06 | 13.88 | 14.06 | 23,400 | +0.03(+0.21%) |
Jan 21, 2005 | 14.00 | 14.04 | 13.97 | 14.03 | 3,500 | +0.01(+0.07%) |
Jan 20, 2005 | 13.97 | 14.02 | 13.87 | 14.02 | 11,000 | +0.02(+0.14%) |
Jan 19, 2005 | 13.97 | 14.00 | 13.97 | 14.00 | 3,900 | +0.04(+0.29%) |
Jan 18, 2005 | 13.97 | 13.99 | 13.82 | 13.96 | 19,100 | +0.00(+0.00%) |
Jan 14, 2005 | 13.90 | 13.97 | 13.86 | 13.96 | 4,100 | +0.04(+0.29%) |
Jan 13, 2005 | 13.94 | 13.99 | 13.83 | 13.92 | 28,900 | -0.10(-0.71%) |
Jan 12, 2005 | 14.07 | 14.13 | 14.00 | 14.02 | 9,200 | -0.05(-0.36%) |
Jan 11, 2005 | 14.03 | 14.07 | 14.03 | 14.07 | 2,700 | +0.00(+0.00%) |
Jan 10, 2005 | 13.95 | 14.09 | 13.94 | 14.07 | 14,500 | +0.12(+0.86%) |
Jan 07, 2005 | 13.97 | 14.07 | 13.92 | 13.95 | 13,700 | -0.02(-0.14%) |
Jan 06, 2005 | 14.04 | 14.06 | 13.95 | 13.97 | 9,800 | -0.05(-0.36%) |
Jan 05, 2005 | 14.00 | 14.02 | 13.90 | 14.02 | 7,300 | +0.02(+0.14%) |
Jan 04, 2005 | 14.02 | 14.04 | 14.00 | 14.00 | 9,100 | +0.03(+0.21%) |
Jan 03, 2005 | 13.91 | 14.03 | 13.91 | 13.97 | 23,000 | +0.11(+0.79%) |
Dec 31, 2004 | 13.84 | 13.86 | 13.84 | 13.86 | 6,400 | +0.05(+0.36%) |
Dec 30, 2004 | 13.67 | 13.81 | 13.64 | 13.81 | 19,200 | +0.18(+1.32%) |
Dec 29, 2004 | 13.79 | 13.79 | 13.59 | 13.63 | 54,800 | -0.12(-0.87%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.71 | 13.75 | 16,000 | +0.00(+0.00%) |
Dec 27, 2004 | 13.77 | 13.84 | 13.72 | 13.75 | 10,400 | -0.05(-0.36%) |
Dec 23, 2004 | 13.88 | 13.88 | 13.78 | 13.80 | 8,800 | -0.13(-0.93%) |
Dec 22, 2004 | 13.88 | 13.93 | 13.88 | 13.93 | 3,300 | +0.01(+0.07%) |
Dec 21, 2004 | 13.87 | 13.92 | 13.87 | 13.92 | 12,100 | +0.04(+0.29%) |
Dec 20, 2004 | 13.84 | 13.88 | 13.77 | 13.88 | 9,200 | +0.05(+0.36%) |
Dec 17, 2004 | 13.85 | 13.89 | 13.82 | 13.83 | 6,100 | -0.08(-0.58%) |
Dec 16, 2004 | 13.87 | 13.91 | 13.87 | 13.91 | 4,000 | +0.05(+0.36%) |
Dec 15, 2004 | 13.96 | 14.00 | 13.86 | 13.86 | 3,700 | -0.04(-0.29%) |
Dec 14, 2004 | 13.88 | 13.97 | 13.81 | 13.90 | 7,800 | -0.11(-0.79%) |
Dec 13, 2004 | 13.99 | 14.03 | 13.95 | 14.01 | 11,400 | +0.04(+0.29%) |
Dec 10, 2004 | 13.96 | 14.05 | 13.91 | 13.97 | 18,500 | -0.02(-0.14%) |
Dec 09, 2004 | 13.96 | 14.02 | 13.93 | 13.99 | 4,500 | -0.07(-0.50%) |
Dec 08, 2004 | 14.06 | 14.06 | 14.00 | 14.06 | 7,400 | -0.05(-0.35%) |
Dec 07, 2004 | 14.06 | 14.15 | 14.01 | 14.11 | 19,400 | +0.06(+0.43%) |
Dec 06, 2004 | 14.03 | 14.07 | 14.02 | 14.05 | 3,400 | +0.07(+0.50%) |
Dec 03, 2004 | 13.96 | 14.03 | 13.94 | 13.98 | 8,100 | +0.01(+0.07%) |
Dec 02, 2004 | 13.91 | 13.97 | 13.91 | 13.97 | 4,200 | -0.02(-0.14%) |