Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.00 | 15.05 | 14.78 | 14.85 | 468,710 | -0.16(-1.05%) |
Nov 29, 2005 | 14.95 | 15.11 | 14.91 | 15.00 | 339,779 | +0.07(+0.45%) |
Nov 28, 2005 | 14.97 | 15.00 | 14.89 | 14.94 | 514,655 | -0.10(-0.63%) |
Nov 25, 2005 | 15.00 | 15.05 | 14.97 | 15.03 | 94,739 | +0.03(+0.19%) |
Nov 23, 2005 | 14.88 | 15.03 | 14.88 | 15.00 | 524,450 | +0.12(+0.79%) |
Nov 22, 2005 | 14.80 | 14.93 | 14.76 | 14.89 | 591,230 | +0.13(+0.87%) |
Nov 21, 2005 | 14.61 | 14.76 | 14.54 | 14.76 | 363,286 | +0.11(+0.77%) |
Nov 18, 2005 | 14.66 | 14.66 | 14.48 | 14.64 | 396,409 | +0.04(+0.31%) |
Nov 17, 2005 | 14.60 | 14.71 | 14.52 | 14.60 | 426,683 | -0.13(-0.91%) |
Nov 16, 2005 | 14.68 | 14.80 | 14.68 | 14.73 | 786,942 | +0.06(+0.38%) |
Nov 15, 2005 | 14.54 | 14.68 | 14.44 | 14.68 | 847,311 | +0.12(+0.85%) |
Nov 14, 2005 | 14.45 | 14.56 | 14.42 | 14.56 | 351,711 | +0.09(+0.62%) |
Nov 11, 2005 | 14.44 | 14.51 | 14.34 | 14.47 | 387,149 | +0.04(+0.27%) |
Nov 10, 2005 | 14.58 | 14.58 | 14.32 | 14.43 | 493,107 | -0.15(-1.04%) |
Nov 09, 2005 | 14.52 | 14.62 | 14.47 | 14.58 | 359,368 | +0.01(+0.08%) |
Nov 08, 2005 | 14.54 | 14.63 | 14.44 | 14.57 | 493,285 | +0.02(+0.15%) |
Nov 07, 2005 | 14.61 | 14.64 | 14.48 | 14.54 | 331,231 | -0.06(-0.38%) |
Nov 04, 2005 | 14.57 | 14.61 | 14.49 | 14.60 | 349,217 | +0.06(+0.39%) |
Nov 03, 2005 | 14.66 | 14.76 | 14.50 | 14.54 | 362,039 | -0.10(-0.65%) |
Nov 02, 2005 | 14.66 | 14.75 | 14.54 | 14.64 | 519,998 | +0.04(+0.27%) |
Nov 01, 2005 | 14.77 | 14.79 | 14.49 | 14.60 | 412,614 | -0.20(-1.33%) |
Oct 31, 2005 | 14.60 | 14.83 | 14.54 | 14.80 | 498,628 | +0.25(+1.74%) |
Oct 28, 2005 | 14.40 | 14.54 | 14.36 | 14.54 | 379,847 | +0.22(+1.57%) |
Oct 27, 2005 | 14.53 | 14.54 | 14.32 | 14.32 | 447,696 | -0.17(-1.16%) |
Oct 26, 2005 | 14.59 | 14.68 | 14.46 | 14.49 | 317,697 | -0.20(-1.34%) |
Oct 25, 2005 | 14.64 | 14.69 | 14.50 | 14.68 | 420,272 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.70 | 14.48 | 14.63 | 365,067 | +0.12(+0.81%) |
Oct 21, 2005 | 14.46 | 14.64 | 14.36 | 14.52 | 485,628 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.77 | 14.35 | 14.44 | 553,655 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.71 | 14.35 | 14.69 | 464,436 | +0.21(+1.43%) |
Oct 18, 2005 | 14.77 | 14.77 | 14.43 | 14.48 | 389,286 | -0.21(-1.45%) |
Oct 17, 2005 | 14.54 | 14.75 | 14.54 | 14.70 | 403,710 | +0.13(+0.89%) |
Oct 14, 2005 | 14.59 | 14.60 | 14.43 | 14.57 | 375,217 | +0.08(+0.54%) |
Oct 13, 2005 | 14.69 | 14.78 | 14.40 | 14.49 | 497,737 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.10 | 14.63 | 14.68 | 495,957 | -0.22(-1.51%) |
Oct 11, 2005 | 15.10 | 15.25 | 14.90 | 14.91 | 481,710 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.06 | 15.08 | 480,463 | -0.10(-0.67%) |
Oct 07, 2005 | 15.10 | 15.30 | 15.08 | 15.18 | 310,396 | +0.11(+0.75%) |
Oct 06, 2005 | 15.32 | 15.37 | 14.86 | 15.07 | 772,695 | -0.22(-1.43%) |
Oct 05, 2005 | 15.67 | 15.71 | 15.29 | 15.29 | 403,176 | -0.37(-2.33%) |
Oct 04, 2005 | 15.93 | 16.00 | 15.66 | 15.66 | 276,738 | -0.23(-1.45%) |
Oct 03, 2005 | 15.66 | 15.89 | 15.66 | 15.89 | 381,806 | +0.23(+1.47%) |
Sep 30, 2005 | 15.67 | 15.73 | 15.61 | 15.66 | 362,395 | +0.00(+0.00%) |
Sep 29, 2005 | 15.43 | 15.72 | 15.38 | 15.66 | 503,614 | +0.24(+1.57%) |
Sep 28, 2005 | 15.50 | 15.70 | 15.30 | 15.41 | 324,820 | -0.08(-0.54%) |
Sep 27, 2005 | 15.48 | 15.58 | 15.29 | 15.50 | 575,737 | +0.08(+0.55%) |
Sep 26, 2005 | 15.40 | 15.53 | 15.34 | 15.41 | 281,368 | +0.04(+0.26%) |
Sep 23, 2005 | 15.38 | 15.51 | 15.23 | 15.38 | 402,642 | +0.13(+0.85%) |
Sep 22, 2005 | 15.22 | 15.30 | 15.10 | 15.25 | 396,231 | -0.03(-0.18%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.26 | 15.27 | 348,505 | -0.26(-1.70%) |
Sep 20, 2005 | 15.61 | 15.66 | 15.51 | 15.54 | 364,889 | -0.01(-0.07%) |
Sep 19, 2005 | 15.59 | 15.71 | 15.52 | 15.55 | 533,888 | -0.11(-0.68%) |
Sep 16, 2005 | 15.66 | 15.67 | 15.52 | 15.66 | 675,819 | +0.00(+0.00%) |
Sep 15, 2005 | 15.48 | 15.73 | 15.46 | 15.66 | 374,861 | +0.18(+1.16%) |
Sep 14, 2005 | 15.72 | 15.75 | 15.47 | 15.48 | 582,148 | -0.19(-1.22%) |
Sep 13, 2005 | 15.69 | 15.76 | 15.67 | 15.67 | 539,052 | -0.02(-0.14%) |
Sep 12, 2005 | 15.58 | 15.78 | 15.46 | 15.69 | 1,497,665 | +0.25(+1.60%) |
Sep 09, 2005 | 15.25 | 15.45 | 15.24 | 15.44 | 399,971 | +0.26(+1.70%) |
Sep 08, 2005 | 15.40 | 15.40 | 15.17 | 15.18 | 499,162 | -0.21(-1.39%) |
Sep 07, 2005 | 15.27 | 15.48 | 15.27 | 15.40 | 1,307,652 | +0.27(+1.78%) |
Sep 06, 2005 | 14.96 | 15.16 | 14.94 | 15.13 | 454,107 | +0.19(+1.28%) |
Sep 02, 2005 | 14.90 | 15.00 | 14.89 | 14.94 | 306,300 | +0.03(+0.19%) |
Sep 01, 2005 | 14.90 | 15.00 | 14.81 | 14.91 | 570,217 | +0.02(+0.15%) |
Aug 31, 2005 | 14.80 | 14.89 | 14.76 | 14.89 | 574,312 | +0.06(+0.42%) |
Aug 30, 2005 | 14.89 | 14.99 | 14.72 | 14.82 | 531,039 | -0.06(-0.41%) |
Aug 29, 2005 | 14.94 | 14.97 | 14.82 | 14.89 | 421,162 | -0.06(-0.38%) |
Aug 26, 2005 | 15.04 | 15.04 | 14.87 | 14.94 | 292,766 | -0.11(-0.71%) |
Aug 25, 2005 | 14.99 | 15.05 | 14.93 | 15.05 | 344,409 | +0.07(+0.49%) |
Aug 24, 2005 | 14.98 | 15.27 | 14.93 | 14.98 | 371,478 | -0.11(-0.71%) |
Aug 23, 2005 | 14.99 | 15.20 | 14.99 | 15.08 | 345,300 | +0.03(+0.22%) |
Aug 22, 2005 | 14.98 | 15.05 | 14.95 | 15.05 | 271,752 | +0.13(+0.90%) |
Aug 19, 2005 | 14.89 | 14.98 | 14.82 | 14.91 | 151,191 | +0.02(+0.15%) |
Aug 18, 2005 | 14.77 | 14.94 | 14.73 | 14.89 | 252,341 | +0.08(+0.53%) |
Aug 17, 2005 | 14.97 | 14.97 | 14.76 | 14.81 | 342,628 | -0.12(-0.83%) |
Aug 16, 2005 | 15.09 | 15.09 | 14.93 | 14.94 | 312,889 | -0.16(-1.04%) |
Aug 15, 2005 | 15.11 | 15.15 | 14.95 | 15.09 | 330,697 | -0.04(-0.26%) |
Aug 12, 2005 | 15.13 | 15.14 | 14.94 | 15.13 | 316,807 | +0.03(+0.19%) |
Aug 11, 2005 | 15.11 | 15.26 | 15.00 | 15.11 | 385,368 | -0.01(-0.07%) |
Aug 10, 2005 | 15.14 | 15.27 | 15.01 | 15.12 | 458,025 | +0.01(+0.07%) |
Aug 09, 2005 | 15.02 | 15.13 | 15.02 | 15.11 | 628,627 | +0.11(+0.75%) |
Aug 08, 2005 | 15.36 | 15.36 | 14.92 | 14.99 | 567,545 | -0.45(-2.91%) |
Aug 05, 2005 | 15.45 | 15.49 | 15.34 | 15.44 | 983,722 | -0.07(-0.47%) |
Aug 04, 2005 | 15.52 | 15.58 | 15.42 | 15.52 | 578,943 | +0.00(+0.00%) |
Aug 03, 2005 | 15.43 | 15.62 | 15.40 | 15.52 | 360,793 | +0.08(+0.51%) |
Aug 02, 2005 | 15.31 | 15.47 | 15.30 | 15.44 | 392,669 | +0.17(+1.10%) |
Aug 01, 2005 | 15.16 | 15.34 | 15.16 | 15.27 | 684,189 | +0.15(+0.97%) |
Jul 29, 2005 | 15.08 | 15.16 | 15.06 | 15.12 | 423,834 | +0.07(+0.45%) |
Jul 28, 2005 | 14.98 | 15.06 | 14.91 | 15.05 | 653,559 | +0.07(+0.49%) |
Jul 27, 2005 | 15.16 | 15.16 | 14.97 | 14.98 | 696,120 | -0.13(-0.89%) |
Jul 26, 2005 | 15.36 | 15.36 | 15.09 | 15.12 | 408,340 | -0.25(-1.64%) |
Jul 25, 2005 | 15.59 | 15.59 | 15.33 | 15.37 | 376,642 | -0.17(-1.08%) |
Jul 22, 2005 | 15.29 | 15.54 | 15.29 | 15.54 | 319,478 | +0.24(+1.58%) |
Jul 21, 2005 | 15.40 | 15.44 | 15.17 | 15.30 | 489,011 | -0.13(-0.87%) |
Jul 20, 2005 | 15.49 | 15.55 | 15.43 | 15.43 | 261,067 | -0.04(-0.25%) |
Jul 19, 2005 | 15.49 | 15.52 | 15.41 | 15.47 | 360,615 | +0.06(+0.40%) |
Jul 18, 2005 | 15.35 | 15.53 | 15.35 | 15.41 | 514,299 | +0.02(+0.15%) |
Jul 15, 2005 | 15.33 | 15.41 | 15.28 | 15.39 | 322,327 | +0.04(+0.29%) |
Jul 14, 2005 | 15.51 | 15.51 | 15.29 | 15.34 | 436,299 | -0.08(-0.51%) |
Jul 13, 2005 | 15.50 | 15.58 | 15.41 | 15.42 | 263,916 | +0.01(+0.04%) |
Jul 12, 2005 | 15.34 | 15.50 | 15.30 | 15.41 | 241,478 | +0.07(+0.44%) |
Jul 11, 2005 | 15.27 | 15.37 | 15.26 | 15.35 | 201,944 | +0.12(+0.77%) |
Jul 08, 2005 | 15.01 | 15.23 | 14.99 | 15.23 | 202,656 | +0.26(+1.73%) |
Jul 07, 2005 | 14.89 | 15.07 | 14.89 | 14.97 | 354,204 | +0.00(+0.00%) |
Jul 06, 2005 | 15.35 | 15.36 | 14.96 | 14.97 | 367,204 | -0.34(-2.24%) |
Jul 05, 2005 | 15.25 | 15.34 | 15.15 | 15.31 | 285,464 | +0.04(+0.26%) |
Jul 01, 2005 | 15.05 | 15.29 | 15.05 | 15.27 | 337,464 | +0.22(+1.45%) |
Jun 30, 2005 | 15.12 | 15.21 | 15.04 | 15.05 | 362,752 | -0.04(-0.30%) |
Jun 29, 2005 | 15.05 | 15.20 | 14.99 | 15.10 | 278,341 | +0.03(+0.19%) |
Jun 28, 2005 | 15.04 | 15.15 | 15.02 | 15.07 | 418,313 | +0.11(+0.71%) |
Jun 27, 2005 | 14.94 | 15.03 | 14.89 | 14.97 | 330,341 | +0.03(+0.23%) |
Jun 24, 2005 | 15.23 | 15.28 | 14.93 | 14.93 | 503,258 | -0.33(-2.13%) |
Jun 23, 2005 | 15.28 | 15.39 | 15.18 | 15.26 | 366,135 | -0.02(-0.15%) |
Jun 22, 2005 | 15.26 | 15.36 | 15.21 | 15.28 | 344,053 | +0.06(+0.41%) |
Jun 21, 2005 | 15.33 | 15.36 | 15.19 | 15.22 | 297,574 | -0.06(-0.37%) |
Jun 20, 2005 | 15.28 | 15.33 | 15.20 | 15.27 | 270,327 | -0.01(-0.07%) |
Jun 17, 2005 | 15.39 | 15.41 | 15.19 | 15.29 | 735,476 | +0.00(+0.00%) |
Jun 16, 2005 | 15.19 | 15.29 | 15.12 | 15.29 | 242,012 | +0.08(+0.55%) |
Jun 15, 2005 | 15.21 | 15.23 | 15.08 | 15.20 | 376,998 | +0.04(+0.26%) |
Jun 14, 2005 | 15.19 | 15.30 | 15.14 | 15.16 | 417,957 | +0.03(+0.19%) |
Jun 13, 2005 | 15.11 | 15.17 | 14.97 | 15.13 | 410,121 | +0.10(+0.67%) |
Jun 10, 2005 | 15.10 | 15.12 | 15.00 | 15.03 | 285,108 | -0.02(-0.11%) |
Jun 09, 2005 | 14.71 | 15.05 | 14.61 | 15.05 | 628,984 | +0.31(+2.13%) |
Jun 08, 2005 | 14.73 | 14.79 | 14.68 | 14.73 | 386,436 | +0.08(+0.54%) |
Jun 07, 2005 | 14.62 | 14.77 | 14.59 | 14.66 | 352,067 | +0.03(+0.19%) |
Jun 06, 2005 | 14.63 | 14.63 | 14.48 | 14.63 | 345,834 | +0.06(+0.38%) |
Jun 03, 2005 | 14.60 | 14.68 | 14.52 | 14.57 | 417,779 | -0.01(-0.04%) |
Jun 02, 2005 | 14.72 | 14.75 | 14.58 | 14.58 | 464,436 | -0.13(-0.92%) |
Jun 01, 2005 | 14.56 | 14.77 | 14.53 | 14.71 | 591,408 | +0.22(+1.55%) |
May 31, 2005 | 14.50 | 14.62 | 14.49 | 14.49 | 458,916 | +0.03(+0.19%) |
May 27, 2005 | 14.36 | 14.48 | 14.36 | 14.46 | 360,258 | +0.05(+0.35%) |
May 26, 2005 | 14.26 | 14.48 | 14.26 | 14.41 | 467,464 | +0.16(+1.10%) |
May 25, 2005 | 14.18 | 14.32 | 14.05 | 14.25 | 925,489 | +0.07(+0.48%) |
May 24, 2005 | 14.09 | 14.22 | 14.08 | 14.18 | 564,696 | -0.01(-0.08%) |
May 23, 2005 | 14.35 | 14.38 | 14.08 | 14.20 | 701,641 | -0.16(-1.10%) |
May 20, 2005 | 14.36 | 14.36 | 14.26 | 14.35 | 179,506 | -0.01(-0.04%) |
May 19, 2005 | 14.45 | 14.46 | 14.27 | 14.36 | 356,341 | -0.08(-0.54%) |
May 18, 2005 | 14.38 | 14.46 | 14.36 | 14.44 | 294,724 | +0.06(+0.39%) |
May 17, 2005 | 14.29 | 14.40 | 14.18 | 14.38 | 282,615 | +0.09(+0.63%) |
May 16, 2005 | 13.99 | 14.29 | 13.99 | 14.29 | 622,929 | +0.26(+1.88%) |
May 13, 2005 | 14.04 | 14.12 | 13.86 | 14.03 | 535,135 | +0.01(+0.04%) |
May 12, 2005 | 14.21 | 14.25 | 14.01 | 14.02 | 665,846 | -0.20(-1.42%) |
May 11, 2005 | 14.29 | 14.30 | 14.13 | 14.22 | 359,190 | -0.04(-0.28%) |
May 10, 2005 | 14.24 | 14.27 | 14.12 | 14.26 | 386,793 | +0.01(+0.08%) |
May 09, 2005 | 14.08 | 14.25 | 14.00 | 14.25 | 398,546 | +0.21(+1.48%) |
May 06, 2005 | 14.18 | 14.18 | 14.04 | 14.04 | 483,313 | -0.29(-2.04%) |
May 05, 2005 | 14.27 | 14.37 | 14.20 | 14.34 | 430,423 | +0.08(+0.55%) |
May 04, 2005 | 14.18 | 14.36 | 14.11 | 14.26 | 394,628 | +0.06(+0.44%) |
May 03, 2005 | 14.35 | 14.44 | 14.17 | 14.20 | 673,148 | -0.15(-1.06%) |
May 02, 2005 | 14.20 | 14.35 | 14.07 | 14.35 | 725,504 | +0.14(+0.99%) |
Apr 29, 2005 | 14.15 | 14.22 | 14.04 | 14.21 | 570,751 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.13 | 833,421 | -0.31(-2.14%) |
Apr 27, 2005 | 14.50 | 14.54 | 14.21 | 14.44 | 796,024 | -0.06(-0.43%) |
Apr 26, 2005 | 14.68 | 14.69 | 14.47 | 14.50 | 727,285 | -0.32(-2.16%) |
Apr 25, 2005 | 14.60 | 15.12 | 14.58 | 14.82 | 541,902 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.59 | 14.38 | 14.49 | 742,600 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.52 | 14.32 | 14.45 | 825,586 | +0.15(+1.06%) |
Apr 20, 2005 | 14.46 | 14.56 | 14.29 | 14.30 | 459,094 | -0.24(-1.66%) |
Apr 19, 2005 | 14.46 | 14.59 | 14.40 | 14.54 | 453,751 | +0.19(+1.29%) |
Apr 18, 2005 | 14.29 | 14.50 | 14.08 | 14.35 | 419,560 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,204 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.77 | 14.56 | 14.56 | 308,971 | -0.20(-1.37%) |
Apr 13, 2005 | 14.87 | 14.88 | 14.70 | 14.76 | 349,574 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.86 | 14.56 | 14.84 | 366,313 | +0.18(+1.23%) |
Apr 11, 2005 | 14.63 | 14.71 | 14.58 | 14.66 | 561,313 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.59 | 14.63 | 386,436 | +0.00(+0.00%) |
Apr 07, 2005 | 14.61 | 14.81 | 14.57 | 14.63 | 468,532 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.73 | 14.60 | 14.62 | 312,889 | -0.02(-0.15%) |
Apr 05, 2005 | 14.59 | 14.68 | 14.54 | 14.64 | 285,286 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.54 | 511,628 | -0.13(-0.92%) |
Apr 01, 2005 | 14.60 | 14.80 | 14.48 | 14.67 | 1,097,516 | +0.34(+2.39%) |
Mar 31, 2005 | 14.04 | 14.41 | 14.04 | 14.33 | 671,901 | +0.29(+2.08%) |
Mar 30, 2005 | 13.94 | 14.07 | 13.93 | 14.04 | 690,422 | +0.16(+1.17%) |
Mar 29, 2005 | 13.99 | 14.06 | 13.81 | 13.88 | 439,327 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.96 | 14.04 | 418,135 | +0.00(+0.00%) |
Mar 24, 2005 | 14.07 | 14.11 | 14.03 | 14.04 | 655,874 | +0.05(+0.36%) |
Mar 23, 2005 | 14.04 | 14.07 | 13.92 | 13.99 | 855,681 | -0.05(-0.36%) |
Mar 22, 2005 | 14.47 | 14.54 | 14.04 | 14.04 | 952,023 | -0.48(-3.29%) |
Mar 21, 2005 | 14.54 | 14.61 | 14.47 | 14.52 | 313,957 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.54 | 14.62 | 523,915 | -0.12(-0.84%) |
Mar 17, 2005 | 14.77 | 14.83 | 14.68 | 14.74 | 282,971 | -0.02(-0.15%) |
Mar 16, 2005 | 14.89 | 14.99 | 14.76 | 14.76 | 308,971 | -0.27(-1.79%) |
Mar 15, 2005 | 15.13 | 15.29 | 15.02 | 15.03 | 510,025 | -0.05(-0.34%) |
Mar 14, 2005 | 14.91 | 15.11 | 14.91 | 15.08 | 454,820 | +0.26(+1.78%) |
Mar 11, 2005 | 15.06 | 15.17 | 14.82 | 14.82 | 489,724 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.88 | 14.94 | 481,354 | -0.03(-0.19%) |
Mar 09, 2005 | 15.25 | 15.30 | 14.97 | 14.97 | 393,204 | -0.35(-2.27%) |
Mar 08, 2005 | 15.33 | 15.36 | 15.30 | 15.32 | 489,902 | +0.07(+0.44%) |
Mar 07, 2005 | 15.23 | 15.39 | 15.22 | 15.25 | 514,121 | +0.12(+0.78%) |
Mar 04, 2005 | 15.02 | 15.17 | 14.99 | 15.13 | 448,409 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.80 | 14.91 | 726,928 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.08 | 14.93 | 14.99 | 415,286 | -0.06(-0.41%) |
Mar 01, 2005 | 15.02 | 15.16 | 14.98 | 15.05 | 390,532 | +0.11(+0.71%) |
Feb 28, 2005 | 14.97 | 15.13 | 14.83 | 14.95 | 659,792 | -0.07(-0.49%) |
Feb 25, 2005 | 14.91 | 15.04 | 14.84 | 15.02 | 643,942 | +0.24(+1.63%) |
Feb 24, 2005 | 14.76 | 14.93 | 14.74 | 14.78 | 550,271 | +0.01(+0.04%) |
Feb 23, 2005 | 14.68 | 14.93 | 14.67 | 14.77 | 617,942 | +0.11(+0.77%) |
Feb 22, 2005 | 15.17 | 15.20 | 14.66 | 14.66 | 855,147 | -0.57(-3.76%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.22 | 15.23 | 435,765 | -0.28(-1.81%) |
Feb 17, 2005 | 15.55 | 15.63 | 15.46 | 15.52 | 412,614 | -0.07(-0.43%) |
Feb 16, 2005 | 15.50 | 15.61 | 15.37 | 15.58 | 448,053 | +0.07(+0.47%) |
Feb 15, 2005 | 15.59 | 15.71 | 15.49 | 15.51 | 636,463 | -0.14(-0.90%) |
Feb 14, 2005 | 15.59 | 15.65 | 15.50 | 15.65 | 671,545 | -0.08(-0.50%) |
Feb 11, 2005 | 15.78 | 15.78 | 15.62 | 15.73 | 670,476 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.85 | 15.62 | 15.72 | 1,066,886 | -0.12(-0.74%) |
Feb 09, 2005 | 15.95 | 16.07 | 15.77 | 15.84 | 1,160,023 | -0.02(-0.14%) |
Feb 08, 2005 | 16.58 | 16.59 | 15.86 | 15.86 | 1,323,502 | -0.72(-4.33%) |
Feb 07, 2005 | 16.57 | 16.73 | 16.55 | 16.58 | 205,862 | -0.13(-0.77%) |
Feb 04, 2005 | 16.58 | 16.71 | 16.53 | 16.71 | 313,601 | +0.19(+1.12%) |
Feb 03, 2005 | 16.48 | 16.53 | 16.43 | 16.53 | 210,670 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.59 | 16.45 | 16.54 | 251,094 | +0.06(+0.34%) |
Feb 01, 2005 | 16.34 | 16.52 | 16.34 | 16.49 | 242,547 | +0.14(+0.86%) |
Jan 31, 2005 | 16.09 | 16.36 | 16.07 | 16.35 | 309,327 | +0.30(+1.89%) |
Jan 28, 2005 | 16.10 | 16.11 | 15.90 | 16.04 | 444,135 | -0.10(-0.59%) |
Jan 27, 2005 | 16.23 | 16.24 | 16.02 | 16.14 | 1,040,530 | -0.03(-0.21%) |
Jan 26, 2005 | 16.20 | 16.28 | 16.13 | 16.17 | 305,231 | +0.01(+0.07%) |
Jan 25, 2005 | 16.04 | 16.27 | 16.04 | 16.16 | 439,861 | +0.12(+0.77%) |
Jan 24, 2005 | 16.04 | 16.20 | 16.00 | 16.04 | 408,519 | -0.01(-0.07%) |
Jan 21, 2005 | 16.06 | 16.16 | 16.04 | 16.05 | 328,204 | -0.06(-0.38%) |
Jan 20, 2005 | 16.09 | 16.14 | 15.99 | 16.11 | 340,848 | +0.02(+0.14%) |
Jan 19, 2005 | 16.11 | 16.22 | 16.08 | 16.09 | 227,766 | -0.11(-0.66%) |
Jan 18, 2005 | 16.07 | 16.22 | 16.01 | 16.19 | 317,163 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.90 | 16.04 | 268,012 | +0.15(+0.92%) |
Jan 13, 2005 | 15.84 | 15.98 | 15.84 | 15.89 | 427,039 | +0.06(+0.35%) |
Jan 12, 2005 | 15.72 | 15.85 | 15.70 | 15.84 | 367,916 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.59 | 15.70 | 284,574 | -0.02(-0.11%) |
Jan 10, 2005 | 15.64 | 15.76 | 15.62 | 15.72 | 436,834 | +0.08(+0.50%) |
Jan 07, 2005 | 15.72 | 15.80 | 15.61 | 15.64 | 556,326 | -0.11(-0.68%) |
Jan 06, 2005 | 15.78 | 15.78 | 15.68 | 15.75 | 402,998 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.72 | 15.75 | 443,957 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.92 | 606,901 | -0.15(-0.91%) |
Jan 03, 2005 | 16.34 | 16.36 | 15.94 | 16.07 | 602,093 | -0.30(-1.85%) |
Dec 31, 2004 | 16.51 | 16.51 | 16.36 | 16.37 | 206,040 | -0.16(-0.95%) |
Dec 30, 2004 | 16.33 | 16.53 | 16.33 | 16.53 | 249,670 | +0.14(+0.86%) |
Dec 29, 2004 | 16.31 | 16.40 | 16.30 | 16.39 | 160,451 | +0.05(+0.31%) |
Dec 28, 2004 | 16.26 | 16.35 | 16.11 | 16.34 | 661,572 | +0.11(+0.69%) |
Dec 27, 2004 | 16.51 | 16.51 | 16.20 | 16.22 | 302,382 | -0.24(-1.43%) |
Dec 23, 2004 | 16.54 | 16.57 | 16.42 | 16.46 | 286,711 | -0.02(-0.14%) |
Dec 22, 2004 | 16.45 | 16.53 | 16.41 | 16.48 | 344,409 | +0.05(+0.31%) |
Dec 21, 2004 | 16.41 | 16.45 | 16.28 | 16.43 | 284,930 | +0.13(+0.79%) |
Dec 20, 2004 | 16.39 | 16.40 | 16.27 | 16.30 | 259,108 | -0.08(-0.51%) |
Dec 17, 2004 | 16.23 | 16.39 | 16.18 | 16.39 | 281,190 | +0.10(+0.59%) |
Dec 16, 2004 | 16.23 | 16.36 | 16.19 | 16.29 | 418,669 | -0.01(-0.03%) |
Dec 15, 2004 | 16.12 | 16.30 | 16.10 | 16.30 | 404,067 | +0.16(+1.01%) |
Dec 14, 2004 | 16.00 | 16.13 | 15.98 | 16.13 | 249,136 | +0.11(+0.67%) |
Dec 13, 2004 | 16.00 | 16.03 | 15.82 | 16.03 | 218,862 | +0.20(+1.24%) |
Dec 10, 2004 | 15.81 | 15.89 | 15.59 | 15.83 | 337,820 | +0.10(+0.64%) |
Dec 09, 2004 | 15.73 | 15.80 | 15.62 | 15.73 | 275,314 | -0.03(-0.21%) |
Dec 08, 2004 | 15.72 | 15.76 | 15.66 | 15.76 | 227,588 | +0.04(+0.29%) |
Dec 07, 2004 | 15.77 | 15.82 | 15.72 | 15.72 | 712,682 | +0.06(+0.36%) |
Dec 06, 2004 | 15.67 | 15.71 | 15.47 | 15.66 | 345,122 | -0.07(-0.43%) |
Dec 03, 2004 | 15.72 | 15.78 | 15.61 | 15.73 | 250,204 | +0.10(+0.61%) |
Dec 02, 2004 | 15.75 | 15.84 | 15.55 | 15.63 | 520,710 | -0.21(-1.31%) |