Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.55 | 15.88 | 15.39 | 15.49 | 715,346 | -0.06(-0.42%) |
Nov 29, 2005 | 15.57 | 15.75 | 15.48 | 15.55 | 404,919 | +0.05(+0.31%) |
Nov 28, 2005 | 15.33 | 15.52 | 15.21 | 15.50 | 630,124 | +0.18(+1.16%) |
Nov 25, 2005 | 15.32 | 15.37 | 15.26 | 15.33 | 145,101 | -0.05(-0.32%) |
Nov 23, 2005 | 15.30 | 15.50 | 15.29 | 15.37 | 383,929 | +0.01(+0.05%) |
Nov 22, 2005 | 15.29 | 15.39 | 15.27 | 15.37 | 387,431 | -0.01(-0.05%) |
Nov 21, 2005 | 15.46 | 15.56 | 15.20 | 15.37 | 778,906 | -0.08(-0.52%) |
Nov 18, 2005 | 15.70 | 15.70 | 15.42 | 15.46 | 788,510 | -0.15(-0.99%) |
Nov 17, 2005 | 15.28 | 15.67 | 15.28 | 15.61 | 730,400 | +0.26(+1.69%) |
Nov 16, 2005 | 15.37 | 15.37 | 15.00 | 15.35 | 680,444 | +0.01(+0.05%) |
Nov 15, 2005 | 15.43 | 15.50 | 15.25 | 15.34 | 674,601 | -0.13(-0.84%) |
Nov 14, 2005 | 15.41 | 15.48 | 15.13 | 15.47 | 764,463 | +0.13(+0.84%) |
Nov 11, 2005 | 15.24 | 15.39 | 15.06 | 15.34 | 525,217 | +0.06(+0.37%) |
Nov 10, 2005 | 15.09 | 15.33 | 14.97 | 15.29 | 1,110,359 | +0.20(+1.34%) |
Nov 09, 2005 | 14.99 | 15.22 | 14.77 | 15.08 | 765,732 | +0.10(+0.65%) |
Nov 08, 2005 | 15.05 | 15.13 | 14.87 | 14.99 | 798,848 | -0.04(-0.27%) |
Nov 07, 2005 | 14.97 | 15.07 | 14.80 | 15.03 | 750,429 | +0.08(+0.54%) |
Nov 04, 2005 | 14.74 | 14.95 | 14.47 | 14.95 | 603,702 | +0.23(+1.59%) |
Nov 03, 2005 | 14.56 | 14.75 | 14.52 | 14.71 | 585,835 | +0.15(+1.00%) |
Nov 02, 2005 | 14.49 | 14.61 | 14.48 | 14.56 | 1,085,566 | +0.11(+0.78%) |
Nov 01, 2005 | 14.47 | 14.56 | 14.32 | 14.45 | 468,381 | -0.10(-0.67%) |
Oct 31, 2005 | 14.38 | 14.57 | 14.30 | 14.55 | 646,213 | +0.17(+1.18%) |
Oct 28, 2005 | 14.21 | 14.43 | 14.14 | 14.38 | 506,948 | +0.28(+1.95%) |
Oct 27, 2005 | 14.28 | 14.40 | 14.10 | 14.10 | 946,869 | -0.26(-1.80%) |
Oct 26, 2005 | 14.35 | 14.60 | 14.29 | 14.36 | 991,393 | -0.08(-0.56%) |
Oct 25, 2005 | 14.47 | 14.52 | 14.29 | 14.44 | 754,486 | -0.02(-0.17%) |
Oct 24, 2005 | 14.83 | 14.90 | 14.36 | 14.47 | 1,444,584 | -0.28(-1.92%) |
Oct 21, 2005 | 14.52 | 14.97 | 14.38 | 14.75 | 2,743,041 | +0.76(+5.44%) |
Oct 20, 2005 | 14.12 | 14.18 | 13.40 | 13.99 | 3,640,060 | -0.83(-5.62%) |
Oct 19, 2005 | 14.48 | 14.87 | 14.36 | 14.82 | 826,114 | +0.27(+1.83%) |
Oct 18, 2005 | 14.64 | 14.72 | 14.42 | 14.56 | 544,332 | -0.06(-0.44%) |
Oct 17, 2005 | 14.64 | 14.73 | 14.40 | 14.62 | 482,351 | -0.04(-0.28%) |
Oct 14, 2005 | 14.60 | 14.70 | 14.27 | 14.66 | 747,835 | +0.07(+0.50%) |
Oct 13, 2005 | 14.40 | 14.70 | 14.28 | 14.59 | 672,687 | +0.11(+0.73%) |
Oct 12, 2005 | 14.66 | 14.87 | 14.28 | 14.48 | 1,120,915 | -0.26(-1.76%) |
Oct 11, 2005 | 14.79 | 14.95 | 14.66 | 14.74 | 969,482 | -0.11(-0.76%) |
Oct 10, 2005 | 14.85 | 15.12 | 14.67 | 14.86 | 806,257 | +0.00(+0.00%) |
Oct 07, 2005 | 14.92 | 15.05 | 14.82 | 14.86 | 727,992 | -0.11(-0.70%) |
Oct 06, 2005 | 15.28 | 15.46 | 14.89 | 14.96 | 1,029,789 | -0.38(-2.48%) |
Oct 05, 2005 | 15.51 | 15.85 | 15.24 | 15.34 | 671,163 | -0.21(-1.35%) |
Oct 04, 2005 | 15.70 | 15.85 | 15.44 | 15.55 | 464,210 | -0.12(-0.77%) |
Oct 03, 2005 | 15.74 | 15.78 | 15.54 | 15.67 | 569,646 | -0.02(-0.15%) |
Sep 30, 2005 | 15.55 | 15.78 | 15.33 | 15.70 | 521,906 | +0.08(+0.52%) |
Sep 29, 2005 | 15.39 | 15.62 | 15.12 | 15.62 | 734,812 | +0.23(+1.53%) |
Sep 28, 2005 | 15.67 | 15.68 | 15.09 | 15.38 | 805,131 | -0.19(-1.20%) |
Sep 27, 2005 | 15.37 | 15.71 | 15.13 | 15.57 | 718,569 | +0.25(+1.64%) |
Sep 26, 2005 | 15.34 | 15.42 | 15.18 | 15.32 | 553,618 | +0.01(+0.05%) |
Sep 23, 2005 | 15.31 | 15.49 | 15.06 | 15.31 | 623,133 | -0.03(-0.21%) |
Sep 22, 2005 | 15.34 | 15.51 | 15.01 | 15.34 | 762,811 | +0.28(+1.83%) |
Sep 21, 2005 | 15.27 | 15.33 | 15.00 | 15.07 | 536,781 | -0.28(-1.79%) |
Sep 20, 2005 | 15.65 | 15.71 | 15.26 | 15.34 | 532,826 | -0.23(-1.51%) |
Sep 19, 2005 | 15.85 | 15.85 | 15.52 | 15.58 | 306,677 | -0.23(-1.43%) |
Sep 16, 2005 | 15.51 | 15.99 | 15.44 | 15.80 | 1,415,439 | +0.43(+2.79%) |
Sep 15, 2005 | 15.56 | 15.69 | 15.32 | 15.37 | 601,553 | -0.23(-1.45%) |
Sep 14, 2005 | 15.87 | 15.98 | 15.57 | 15.60 | 424,388 | -0.13(-0.82%) |
Sep 13, 2005 | 15.91 | 15.94 | 15.69 | 15.73 | 349,730 | -0.22(-1.37%) |
Sep 12, 2005 | 15.88 | 16.01 | 15.72 | 15.95 | 371,389 | +0.03(+0.20%) |
Sep 09, 2005 | 15.68 | 15.94 | 15.63 | 15.92 | 338,937 | +0.18(+1.13%) |
Sep 08, 2005 | 15.87 | 15.96 | 15.58 | 15.74 | 327,325 | -0.23(-1.47%) |
Sep 07, 2005 | 15.88 | 15.98 | 15.79 | 15.97 | 394,057 | -0.01(-0.05%) |
Sep 06, 2005 | 15.62 | 15.98 | 15.62 | 15.98 | 468,313 | +0.35(+2.23%) |
Sep 02, 2005 | 15.57 | 15.78 | 15.57 | 15.63 | 369,126 | -0.03(-0.21%) |
Sep 01, 2005 | 15.86 | 15.93 | 15.54 | 15.67 | 495,777 | -0.16(-1.02%) |
Aug 31, 2005 | 15.37 | 15.84 | 15.21 | 15.83 | 755,890 | +0.53(+3.44%) |
Aug 30, 2005 | 15.31 | 15.45 | 15.20 | 15.30 | 326,297 | -0.07(-0.47%) |
Aug 29, 2005 | 15.35 | 15.37 | 15.21 | 15.37 | 390,604 | +0.04(+0.26%) |
Aug 26, 2005 | 15.46 | 15.48 | 15.06 | 15.33 | 516,261 | -0.12(-0.79%) |
Aug 25, 2005 | 15.17 | 15.46 | 15.05 | 15.46 | 440,440 | +0.34(+2.25%) |
Aug 24, 2005 | 15.28 | 15.40 | 15.04 | 15.12 | 482,785 | -0.11(-0.69%) |
Aug 23, 2005 | 15.25 | 15.30 | 15.18 | 15.22 | 472,462 | -0.09(-0.58%) |
Aug 22, 2005 | 15.29 | 15.42 | 15.18 | 15.31 | 454,108 | +0.13(+0.85%) |
Aug 19, 2005 | 15.09 | 15.25 | 15.06 | 15.18 | 699,380 | +0.06(+0.37%) |
Aug 18, 2005 | 15.24 | 15.33 | 15.07 | 15.12 | 1,011,574 | -0.14(-0.90%) |
Aug 17, 2005 | 15.21 | 15.46 | 15.21 | 15.26 | 339,901 | +0.01(+0.05%) |
Aug 16, 2005 | 15.37 | 15.44 | 15.21 | 15.25 | 640,797 | -0.25(-1.62%) |
Aug 15, 2005 | 15.53 | 15.60 | 15.17 | 15.50 | 431,958 | +0.02(+0.16%) |
Aug 12, 2005 | 15.43 | 15.55 | 15.17 | 15.48 | 712,759 | +0.01(+0.05%) |
Aug 11, 2005 | 14.97 | 15.50 | 14.97 | 15.47 | 599,972 | +0.46(+3.07%) |
Aug 10, 2005 | 15.50 | 15.54 | 14.85 | 15.01 | 806,844 | -0.47(-3.03%) |
Aug 09, 2005 | 15.23 | 15.55 | 15.03 | 15.48 | 737,304 | +0.40(+2.68%) |
Aug 08, 2005 | 15.11 | 15.21 | 15.01 | 15.07 | 577,355 | +0.09(+0.59%) |
Aug 05, 2005 | 15.10 | 15.14 | 14.97 | 14.99 | 320,783 | -0.15(-1.02%) |
Aug 04, 2005 | 15.38 | 15.42 | 15.13 | 15.14 | 641,170 | -0.22(-1.42%) |
Aug 03, 2005 | 15.18 | 15.96 | 15.18 | 15.36 | 1,014,505 | -0.17(-1.09%) |
Aug 02, 2005 | 15.62 | 15.64 | 15.36 | 15.53 | 540,735 | -0.04(-0.26%) |
Aug 01, 2005 | 15.62 | 15.71 | 15.48 | 15.57 | 561,122 | -0.02(-0.10%) |
Jul 29, 2005 | 15.46 | 15.62 | 15.30 | 15.58 | 771,216 | +0.05(+0.31%) |
Jul 28, 2005 | 15.45 | 15.58 | 15.44 | 15.54 | 617,562 | +0.04(+0.26%) |
Jul 27, 2005 | 15.67 | 15.67 | 15.37 | 15.50 | 528,613 | -0.09(-0.57%) |
Jul 26, 2005 | 15.60 | 15.69 | 15.51 | 15.58 | 681,690 | +0.05(+0.31%) |
Jul 25, 2005 | 15.83 | 15.83 | 15.49 | 15.54 | 483,756 | -0.27(-1.69%) |
Jul 22, 2005 | 15.64 | 15.88 | 15.56 | 15.80 | 556,131 | +0.06(+0.41%) |
Jul 21, 2005 | 15.98 | 16.02 | 15.71 | 15.74 | 397,995 | -0.22(-1.37%) |
Jul 20, 2005 | 15.86 | 15.96 | 15.73 | 15.96 | 483,442 | +0.09(+0.56%) |
Jul 19, 2005 | 15.59 | 15.92 | 15.59 | 15.87 | 252,503 | +0.24(+1.55%) |
Jul 18, 2005 | 15.86 | 15.90 | 15.58 | 15.62 | 845,128 | -0.18(-1.13%) |
Jul 15, 2005 | 15.54 | 15.82 | 15.50 | 15.80 | 842,854 | +0.22(+1.40%) |
Jul 14, 2005 | 15.72 | 15.78 | 15.49 | 15.58 | 352,313 | +0.00(+0.00%) |
Jul 13, 2005 | 15.58 | 15.62 | 15.42 | 15.58 | 402,236 | +0.07(+0.47%) |
Jul 12, 2005 | 15.50 | 15.65 | 15.37 | 15.51 | 356,347 | +0.02(+0.10%) |
Jul 11, 2005 | 15.34 | 15.59 | 15.11 | 15.50 | 551,137 | +0.28(+1.86%) |
Jul 08, 2005 | 14.93 | 15.30 | 14.81 | 15.21 | 482,720 | +0.27(+1.79%) |
Jul 07, 2005 | 14.84 | 15.04 | 14.60 | 14.95 | 332,722 | +0.00(+0.00%) |
Jul 06, 2005 | 15.05 | 15.09 | 14.89 | 14.95 | 338,971 | -0.06(-0.43%) |
Jul 05, 2005 | 14.89 | 15.03 | 14.71 | 15.01 | 522,885 | +0.15(+0.98%) |
Jul 01, 2005 | 14.77 | 14.98 | 14.70 | 14.86 | 362,473 | +0.05(+0.33%) |
Jun 30, 2005 | 14.88 | 15.04 | 14.80 | 14.82 | 752,578 | -0.14(-0.92%) |
Jun 29, 2005 | 15.12 | 15.15 | 14.86 | 14.95 | 288,546 | -0.13(-0.86%) |
Jun 28, 2005 | 15.07 | 15.16 | 14.85 | 15.08 | 493,531 | +0.11(+0.76%) |
Jun 27, 2005 | 14.97 | 15.03 | 14.72 | 14.97 | 574,789 | -0.02(-0.16%) |
Jun 24, 2005 | 15.12 | 15.33 | 14.78 | 14.99 | 5,019,191 | -0.15(-0.96%) |
Jun 23, 2005 | 15.41 | 15.46 | 14.99 | 15.14 | 345,571 | -0.29(-1.89%) |
Jun 22, 2005 | 15.44 | 15.53 | 15.38 | 15.43 | 649,003 | +0.03(+0.21%) |
Jun 21, 2005 | 15.30 | 15.45 | 15.27 | 15.40 | 592,466 | +0.06(+0.42%) |
Jun 20, 2005 | 15.03 | 15.41 | 14.90 | 15.33 | 668,830 | +0.52(+3.49%) |
Jun 17, 2005 | 15.18 | 15.20 | 14.78 | 14.82 | 622,444 | -0.34(-2.24%) |
Jun 16, 2005 | 14.95 | 15.17 | 14.87 | 15.16 | 297,791 | +0.28(+1.85%) |
Jun 15, 2005 | 14.95 | 15.11 | 14.84 | 14.88 | 354,362 | -0.19(-1.24%) |
Jun 14, 2005 | 15.07 | 15.16 | 14.96 | 15.07 | 477,231 | -0.12(-0.80%) |
Jun 13, 2005 | 15.12 | 15.26 | 14.97 | 15.19 | 371,456 | +0.12(+0.81%) |
Jun 10, 2005 | 15.22 | 15.29 | 14.99 | 15.07 | 224,236 | -0.10(-0.64%) |
Jun 09, 2005 | 15.03 | 15.17 | 14.91 | 15.16 | 591,434 | +0.21(+1.41%) |
Jun 08, 2005 | 15.10 | 15.15 | 14.90 | 14.95 | 354,676 | -0.01(-0.05%) |
Jun 07, 2005 | 15.15 | 15.22 | 14.92 | 14.96 | 392,171 | -0.06(-0.38%) |
Jun 06, 2005 | 14.64 | 15.15 | 14.58 | 15.02 | 492,858 | +0.45(+3.11%) |
Jun 03, 2005 | 14.55 | 14.73 | 14.38 | 14.56 | 742,299 | +0.02(+0.11%) |
Jun 02, 2005 | 14.32 | 14.56 | 14.24 | 14.55 | 956,372 | +0.28(+1.99%) |
Jun 01, 2005 | 14.36 | 14.39 | 14.20 | 14.27 | 373,333 | -0.05(-0.34%) |
May 31, 2005 | 14.36 | 14.36 | 14.17 | 14.31 | 333,928 | +0.02(+0.11%) |
May 27, 2005 | 14.29 | 14.36 | 14.21 | 14.30 | 163,895 | -0.02(-0.17%) |
May 26, 2005 | 14.36 | 14.36 | 14.17 | 14.32 | 365,821 | +0.06(+0.45%) |
May 25, 2005 | 14.28 | 14.36 | 14.17 | 14.26 | 278,606 | -0.11(-0.73%) |
May 24, 2005 | 14.44 | 14.44 | 14.33 | 14.36 | 251,247 | -0.02(-0.17%) |
May 23, 2005 | 14.44 | 14.44 | 14.32 | 14.39 | 413,633 | +0.01(+0.06%) |
May 20, 2005 | 14.41 | 14.48 | 14.29 | 14.38 | 349,154 | -0.06(-0.45%) |
May 19, 2005 | 14.55 | 14.55 | 14.40 | 14.44 | 489,681 | -0.11(-0.78%) |
May 18, 2005 | 14.38 | 14.57 | 14.29 | 14.56 | 332,194 | +0.15(+1.07%) |
May 17, 2005 | 14.35 | 14.48 | 14.25 | 14.40 | 245,074 | +0.02(+0.17%) |
May 16, 2005 | 14.39 | 14.48 | 14.26 | 14.38 | 472,756 | +0.09(+0.62%) |
May 13, 2005 | 14.25 | 14.56 | 14.24 | 14.29 | 413,519 | -0.03(-0.23%) |
May 12, 2005 | 14.36 | 14.36 | 14.19 | 14.32 | 582,348 | +0.04(+0.28%) |
May 11, 2005 | 14.38 | 14.48 | 14.16 | 14.28 | 294,425 | -0.12(-0.84%) |
May 10, 2005 | 14.33 | 14.56 | 14.24 | 14.40 | 523,050 | +0.02(+0.11%) |
May 09, 2005 | 14.31 | 14.45 | 14.24 | 14.39 | 245,751 | +0.02(+0.17%) |
May 06, 2005 | 14.34 | 14.47 | 14.31 | 14.36 | 301,983 | -0.02(-0.11%) |
May 05, 2005 | 14.33 | 14.55 | 14.23 | 14.38 | 393,908 | +0.03(+0.23%) |
May 04, 2005 | 14.16 | 14.47 | 14.13 | 14.35 | 493,775 | +0.15(+1.03%) |
May 03, 2005 | 13.93 | 14.40 | 13.84 | 14.20 | 821,681 | +0.32(+2.33%) |
May 02, 2005 | 13.98 | 14.04 | 13.84 | 13.88 | 366,694 | -0.03(-0.23%) |
Apr 29, 2005 | 13.78 | 14.01 | 13.78 | 13.91 | 505,333 | +0.02(+0.18%) |
Apr 28, 2005 | 14.14 | 14.14 | 13.79 | 13.89 | 638,589 | -0.31(-2.17%) |
Apr 27, 2005 | 14.16 | 14.33 | 14.08 | 14.19 | 1,416,178 | +0.02(+0.17%) |
Apr 26, 2005 | 14.41 | 14.45 | 14.17 | 14.17 | 682,495 | -0.21(-1.46%) |
Apr 25, 2005 | 14.13 | 14.49 | 13.92 | 14.38 | 1,014,641 | +0.36(+2.54%) |
Apr 22, 2005 | 14.12 | 14.22 | 13.59 | 14.02 | 1,088,661 | -0.15(-1.03%) |
Apr 21, 2005 | 13.19 | 14.23 | 12.42 | 14.17 | 1,897,924 | +0.09(+0.63%) |
Apr 20, 2005 | 14.35 | 14.39 | 14.00 | 14.08 | 333,549 | -0.21(-1.47%) |
Apr 19, 2005 | 14.44 | 14.44 | 14.09 | 14.29 | 320,959 | -0.03(-0.23%) |
Apr 18, 2005 | 14.17 | 14.33 | 13.99 | 14.32 | 395,777 | +0.28(+1.96%) |
Apr 15, 2005 | 14.59 | 14.59 | 14.00 | 14.05 | 685,850 | -0.48(-3.29%) |
Apr 14, 2005 | 14.56 | 14.74 | 14.46 | 14.52 | 558,932 | -0.09(-0.61%) |
Apr 13, 2005 | 14.23 | 14.97 | 14.22 | 14.61 | 698,380 | +0.24(+1.69%) |
Apr 12, 2005 | 14.31 | 14.47 | 14.13 | 14.37 | 783,432 | +0.11(+0.74%) |
Apr 11, 2005 | 14.47 | 14.52 | 14.23 | 14.27 | 385,411 | -0.15(-1.07%) |
Apr 08, 2005 | 14.53 | 14.54 | 14.34 | 14.42 | 238,013 | -0.11(-0.78%) |
Apr 07, 2005 | 14.56 | 14.64 | 14.44 | 14.53 | 322,606 | +0.02(+0.17%) |
Apr 06, 2005 | 14.67 | 14.81 | 14.51 | 14.51 | 435,820 | -0.04(-0.28%) |
Apr 05, 2005 | 14.78 | 14.78 | 14.52 | 14.55 | 442,647 | -0.15(-1.05%) |
Apr 04, 2005 | 14.52 | 14.73 | 14.38 | 14.70 | 636,341 | +0.17(+1.17%) |
Apr 01, 2005 | 14.67 | 14.76 | 14.27 | 14.53 | 743,941 | -0.02(-0.17%) |
Mar 31, 2005 | 14.89 | 14.92 | 14.45 | 14.56 | 1,101,234 | -0.38(-2.55%) |
Mar 30, 2005 | 14.66 | 14.97 | 14.63 | 14.94 | 668,904 | +0.34(+2.33%) |
Mar 29, 2005 | 14.85 | 14.89 | 14.55 | 14.60 | 1,009,019 | -0.17(-1.15%) |
Mar 28, 2005 | 15.17 | 15.37 | 14.39 | 14.77 | 1,118,981 | -0.40(-2.61%) |
Mar 24, 2005 | 15.37 | 15.41 | 15.16 | 15.16 | 370,875 | -0.11(-0.74%) |
Mar 23, 2005 | 15.14 | 15.40 | 15.13 | 15.28 | 390,809 | +0.06(+0.37%) |
Mar 22, 2005 | 15.23 | 15.40 | 15.15 | 15.22 | 451,241 | -0.06(-0.37%) |
Mar 21, 2005 | 15.29 | 15.40 | 15.10 | 15.28 | 531,048 | +0.02(+0.11%) |
Mar 18, 2005 | 15.25 | 15.31 | 15.10 | 15.26 | 880,598 | -0.07(-0.47%) |
Mar 17, 2005 | 15.46 | 15.54 | 15.26 | 15.33 | 495,901 | -0.21(-1.35%) |
Mar 16, 2005 | 15.79 | 15.96 | 15.42 | 15.54 | 620,909 | -0.32(-2.04%) |
Mar 15, 2005 | 15.94 | 16.20 | 15.87 | 15.87 | 429,549 | -0.14(-0.86%) |
Mar 14, 2005 | 15.84 | 16.01 | 15.79 | 16.01 | 298,664 | +0.19(+1.23%) |
Mar 11, 2005 | 15.67 | 15.82 | 15.60 | 15.81 | 442,964 | +0.11(+0.72%) |
Mar 10, 2005 | 15.52 | 15.81 | 15.42 | 15.70 | 407,986 | +0.24(+1.57%) |
Mar 09, 2005 | 15.67 | 15.71 | 15.40 | 15.46 | 318,938 | -0.19(-1.19%) |
Mar 08, 2005 | 15.90 | 15.90 | 15.58 | 15.64 | 292,756 | -0.22(-1.38%) |
Mar 07, 2005 | 15.81 | 15.95 | 15.73 | 15.86 | 312,612 | +0.00(+0.00%) |
Mar 04, 2005 | 16.05 | 16.05 | 15.67 | 15.86 | 446,770 | -0.08(-0.51%) |
Mar 03, 2005 | 16.18 | 16.19 | 15.79 | 15.94 | 264,347 | -0.09(-0.56%) |
Mar 02, 2005 | 16.10 | 16.15 | 15.91 | 16.03 | 222,561 | -0.07(-0.45%) |
Mar 01, 2005 | 15.94 | 16.18 | 15.88 | 16.10 | 799,311 | +0.04(+0.25%) |
Feb 28, 2005 | 16.09 | 16.17 | 15.87 | 16.06 | 364,424 | -0.11(-0.65%) |
Feb 25, 2005 | 16.10 | 16.17 | 15.92 | 16.17 | 236,247 | +0.08(+0.50%) |
Feb 24, 2005 | 16.02 | 16.09 | 15.82 | 16.09 | 234,599 | +0.12(+0.76%) |
Feb 23, 2005 | 15.98 | 16.05 | 15.84 | 15.96 | 457,367 | -0.03(-0.20%) |
Feb 22, 2005 | 15.93 | 16.10 | 15.78 | 16.00 | 542,864 | +0.06(+0.41%) |
Feb 18, 2005 | 15.98 | 16.05 | 15.78 | 15.93 | 333,643 | +0.02(+0.15%) |
Feb 17, 2005 | 16.14 | 16.23 | 15.86 | 15.91 | 255,601 | -0.31(-1.90%) |
Feb 16, 2005 | 16.08 | 16.22 | 16.01 | 16.22 | 236,014 | +0.06(+0.35%) |
Feb 15, 2005 | 16.18 | 16.21 | 15.87 | 16.16 | 485,181 | -0.05(-0.30%) |
Feb 14, 2005 | 16.04 | 16.25 | 16.03 | 16.21 | 265,974 | +0.12(+0.75%) |
Feb 11, 2005 | 15.93 | 16.19 | 15.86 | 16.09 | 285,310 | +0.06(+0.40%) |
Feb 10, 2005 | 16.18 | 16.24 | 15.84 | 16.02 | 572,771 | -0.08(-0.50%) |
Feb 09, 2005 | 16.43 | 16.48 | 16.07 | 16.10 | 486,555 | -0.39(-2.36%) |
Feb 08, 2005 | 16.67 | 16.75 | 16.45 | 16.49 | 477,091 | -0.17(-1.02%) |
Feb 07, 2005 | 16.64 | 16.74 | 16.51 | 16.66 | 225,644 | +0.02(+0.10%) |
Feb 04, 2005 | 16.58 | 16.74 | 16.48 | 16.64 | 551,107 | +0.06(+0.39%) |
Feb 03, 2005 | 16.88 | 16.94 | 16.43 | 16.58 | 323,644 | -0.36(-2.10%) |
Feb 02, 2005 | 16.87 | 16.97 | 16.57 | 16.94 | 517,083 | +0.06(+0.38%) |
Feb 01, 2005 | 16.89 | 16.99 | 16.69 | 16.87 | 384,911 | +0.05(+0.29%) |
Jan 31, 2005 | 16.55 | 16.85 | 16.51 | 16.82 | 504,857 | +0.28(+1.66%) |
Jan 28, 2005 | 16.60 | 16.73 | 16.34 | 16.55 | 426,999 | -0.07(-0.44%) |
Jan 27, 2005 | 16.68 | 16.70 | 16.49 | 16.62 | 430,164 | -0.14(-0.82%) |
Jan 26, 2005 | 16.43 | 16.76 | 16.38 | 16.76 | 868,657 | +0.31(+1.87%) |
Jan 25, 2005 | 16.73 | 16.73 | 16.38 | 16.45 | 800,366 | -0.25(-1.50%) |
Jan 24, 2005 | 16.79 | 16.90 | 16.60 | 16.70 | 407,279 | -0.18(-1.06%) |
Jan 21, 2005 | 16.99 | 17.15 | 16.76 | 16.88 | 552,239 | -0.24(-1.42%) |
Jan 20, 2005 | 17.58 | 17.60 | 16.96 | 17.12 | 997,585 | -0.46(-2.62%) |
Jan 19, 2005 | 17.37 | 17.77 | 17.36 | 17.58 | 902,569 | -0.02(-0.14%) |
Jan 18, 2005 | 17.20 | 17.64 | 17.03 | 17.61 | 596,566 | +0.38(+2.21%) |
Jan 14, 2005 | 16.99 | 17.24 | 16.93 | 17.23 | 719,597 | +0.31(+1.82%) |
Jan 13, 2005 | 16.93 | 17.21 | 16.77 | 16.92 | 773,731 | -0.10(-0.57%) |
Jan 12, 2005 | 17.06 | 17.19 | 16.96 | 17.02 | 702,390 | -0.05(-0.28%) |
Jan 11, 2005 | 17.15 | 17.36 | 17.03 | 17.07 | 372,405 | -0.09(-0.52%) |
Jan 10, 2005 | 17.30 | 17.48 | 17.12 | 17.15 | 509,012 | -0.13(-0.75%) |
Jan 07, 2005 | 16.95 | 17.64 | 16.91 | 17.28 | 1,176,114 | +0.26(+1.52%) |
Jan 06, 2005 | 16.91 | 17.13 | 16.63 | 17.02 | 1,447,323 | +0.61(+3.70%) |
Jan 05, 2005 | 16.36 | 16.74 | 16.36 | 16.42 | 930,736 | +0.09(+0.55%) |
Jan 04, 2005 | 16.85 | 17.11 | 16.32 | 16.33 | 767,995 | -0.57(-3.35%) |
Jan 03, 2005 | 16.72 | 17.16 | 16.60 | 16.90 | 1,312,723 | +0.78(+4.87%) |
Dec 31, 2004 | 16.08 | 16.29 | 16.05 | 16.11 | 327,004 | -0.11(-0.65%) |
Dec 30, 2004 | 16.10 | 16.25 | 16.09 | 16.22 | 411,906 | +0.07(+0.45%) |
Dec 29, 2004 | 15.88 | 16.19 | 15.79 | 16.14 | 332,936 | +0.29(+1.84%) |
Dec 28, 2004 | 15.78 | 15.96 | 15.72 | 15.85 | 260,639 | +0.07(+0.46%) |
Dec 27, 2004 | 15.82 | 15.96 | 15.62 | 15.78 | 196,252 | -0.08(-0.51%) |
Dec 23, 2004 | 15.90 | 16.03 | 15.83 | 15.86 | 430,815 | -0.08(-0.51%) |
Dec 22, 2004 | 15.60 | 15.97 | 15.52 | 15.94 | 585,913 | +0.32(+2.07%) |
Dec 21, 2004 | 15.33 | 15.62 | 15.27 | 15.62 | 772,031 | +0.47(+3.10%) |
Dec 20, 2004 | 15.31 | 15.50 | 15.15 | 15.15 | 276,952 | -0.26(-1.68%) |
Dec 17, 2004 | 15.56 | 15.57 | 15.27 | 15.41 | 465,666 | -0.07(-0.47%) |
Dec 16, 2004 | 15.63 | 15.75 | 15.41 | 15.48 | 244,202 | -0.18(-1.14%) |
Dec 15, 2004 | 15.53 | 15.67 | 15.41 | 15.66 | 278,806 | +0.05(+0.31%) |
Dec 14, 2004 | 15.58 | 15.73 | 15.49 | 15.61 | 263,729 | +0.06(+0.36%) |
Dec 13, 2004 | 15.44 | 15.67 | 15.44 | 15.55 | 304,512 | +0.04(+0.26%) |
Dec 10, 2004 | 15.59 | 15.64 | 15.46 | 15.51 | 264,099 | -0.07(-0.47%) |
Dec 09, 2004 | 15.50 | 15.76 | 15.26 | 15.58 | 388,673 | +0.10(+0.63%) |
Dec 08, 2004 | 15.56 | 15.76 | 15.43 | 15.49 | 287,333 | -0.08(-0.52%) |
Dec 07, 2004 | 16.03 | 16.03 | 15.57 | 15.57 | 244,944 | -0.38(-2.38%) |
Dec 06, 2004 | 15.84 | 16.01 | 15.72 | 15.95 | 323,791 | +0.02(+0.15%) |
Dec 03, 2004 | 15.59 | 15.93 | 15.57 | 15.92 | 302,040 | +0.24(+1.55%) |
Dec 02, 2004 | 15.76 | 15.85 | 15.57 | 15.68 | 312,792 | -0.10(-0.62%) |