Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.79 | 18.91 | 18.75 | 18.78 | 1,036,269 | +0.05(+0.29%) |
Nov 29, 2005 | 18.80 | 18.86 | 18.69 | 18.73 | 584,566 | +0.00(+0.00%) |
Nov 28, 2005 | 18.81 | 18.83 | 18.68 | 18.73 | 740,192 | +0.24(+1.31%) |
Nov 25, 2005 | 18.55 | 18.56 | 18.43 | 18.48 | 196,244 | -0.15(-0.83%) |
Nov 23, 2005 | 18.50 | 18.68 | 18.50 | 18.64 | 2,055,429 | +0.09(+0.47%) |
Nov 22, 2005 | 18.25 | 18.56 | 18.20 | 18.55 | 945,363 | +0.15(+0.80%) |
Nov 21, 2005 | 18.32 | 18.48 | 18.25 | 18.40 | 471,045 | +0.09(+0.51%) |
Nov 18, 2005 | 18.34 | 18.39 | 18.10 | 18.31 | 613,727 | +0.15(+0.85%) |
Nov 17, 2005 | 17.97 | 18.18 | 17.96 | 18.15 | 553,321 | +0.25(+1.39%) |
Nov 16, 2005 | 17.95 | 17.97 | 17.82 | 17.91 | 487,411 | -0.10(-0.56%) |
Nov 15, 2005 | 18.19 | 18.22 | 18.01 | 18.01 | 1,162,288 | -0.20(-1.11%) |
Nov 14, 2005 | 18.26 | 18.27 | 18.10 | 18.21 | 963,812 | +0.12(+0.67%) |
Nov 11, 2005 | 17.98 | 18.09 | 17.98 | 18.09 | 1,148,005 | +0.15(+0.82%) |
Nov 10, 2005 | 17.79 | 18.02 | 17.73 | 17.94 | 784,083 | +0.08(+0.45%) |
Nov 09, 2005 | 17.60 | 17.91 | 17.58 | 17.86 | 701,955 | +0.14(+0.80%) |
Nov 08, 2005 | 17.66 | 17.84 | 17.62 | 17.72 | 781,405 | -0.20(-1.13%) |
Nov 07, 2005 | 17.86 | 17.96 | 17.79 | 17.92 | 686,482 | +0.00(+0.00%) |
Nov 04, 2005 | 18.01 | 18.06 | 17.75 | 17.92 | 857,284 | -0.01(-0.04%) |
Nov 03, 2005 | 18.03 | 18.06 | 17.89 | 17.93 | 1,288,009 | -0.01(-0.07%) |
Nov 02, 2005 | 17.61 | 17.94 | 17.58 | 17.94 | 1,399,298 | +0.45(+2.57%) |
Nov 01, 2005 | 17.42 | 17.54 | 17.33 | 17.49 | 1,032,103 | -0.09(-0.54%) |
Oct 31, 2005 | 17.46 | 17.68 | 17.43 | 17.58 | 1,291,877 | +0.05(+0.31%) |
Oct 28, 2005 | 17.44 | 17.54 | 17.27 | 17.53 | 1,252,450 | +0.28(+1.64%) |
Oct 27, 2005 | 17.56 | 17.57 | 17.23 | 17.25 | 1,066,770 | -0.26(-1.46%) |
Oct 26, 2005 | 17.56 | 17.71 | 17.45 | 17.50 | 1,453,455 | -0.03(-0.19%) |
Oct 25, 2005 | 17.54 | 17.62 | 17.41 | 17.54 | 1,002,644 | +0.02(+0.12%) |
Oct 24, 2005 | 17.38 | 17.52 | 17.34 | 17.52 | 1,070,043 | +0.24(+1.36%) |
Oct 21, 2005 | 17.35 | 17.39 | 17.25 | 17.28 | 1,614,884 | +0.09(+0.55%) |
Oct 20, 2005 | 17.50 | 17.51 | 17.15 | 17.19 | 1,072,423 | -0.43(-2.44%) |
Oct 19, 2005 | 17.12 | 17.62 | 17.11 | 17.62 | 1,394,091 | +0.14(+0.81%) |
Oct 18, 2005 | 17.54 | 17.81 | 17.45 | 17.48 | 1,050,850 | -0.15(-0.84%) |
Oct 17, 2005 | 17.69 | 17.74 | 17.52 | 17.62 | 2,553,404 | +0.36(+2.10%) |
Oct 14, 2005 | 17.27 | 17.33 | 17.17 | 17.26 | 967,234 | -0.05(-0.31%) |
Oct 13, 2005 | 16.94 | 17.31 | 16.88 | 17.31 | 1,181,927 | +0.16(+0.94%) |
Oct 12, 2005 | 17.19 | 17.29 | 17.04 | 17.15 | 1,494,519 | -0.21(-1.24%) |
Oct 11, 2005 | 17.55 | 17.56 | 17.32 | 17.37 | 727,546 | -0.21(-1.19%) |
Oct 10, 2005 | 17.78 | 17.84 | 17.54 | 17.58 | 593,790 | -0.30(-1.65%) |
Oct 07, 2005 | 17.89 | 17.94 | 17.81 | 17.87 | 612,686 | -0.07(-0.41%) |
Oct 06, 2005 | 18.01 | 18.09 | 17.84 | 17.95 | 1,225,967 | +0.02(+0.11%) |
Oct 05, 2005 | 18.14 | 18.17 | 17.90 | 17.93 | 758,790 | -0.11(-0.63%) |
Oct 04, 2005 | 18.17 | 18.32 | 18.03 | 18.04 | 740,043 | +0.08(+0.45%) |
Oct 03, 2005 | 17.94 | 17.99 | 17.88 | 17.96 | 668,181 | +0.03(+0.15%) |
Sep 30, 2005 | 17.99 | 18.03 | 17.87 | 17.93 | 709,394 | -0.05(-0.26%) |
Sep 29, 2005 | 17.81 | 18.03 | 17.68 | 17.98 | 933,609 | +0.13(+0.75%) |
Sep 28, 2005 | 17.88 | 17.89 | 17.78 | 17.84 | 716,833 | +0.05(+0.30%) |
Sep 27, 2005 | 17.80 | 17.86 | 17.69 | 17.79 | 891,058 | -0.11(-0.60%) |
Sep 26, 2005 | 17.96 | 17.99 | 17.82 | 17.90 | 887,040 | +0.27(+1.52%) |
Sep 23, 2005 | 17.63 | 17.73 | 17.47 | 17.63 | 786,910 | -0.01(-0.04%) |
Sep 22, 2005 | 17.72 | 17.72 | 17.54 | 17.64 | 2,711,262 | -0.40(-2.24%) |
Sep 21, 2005 | 18.19 | 18.29 | 18.02 | 18.04 | 1,683,473 | -0.20(-1.11%) |
Sep 20, 2005 | 18.39 | 18.56 | 18.21 | 18.24 | 885,404 | +0.05(+0.30%) |
Sep 19, 2005 | 18.31 | 18.32 | 18.16 | 18.19 | 777,537 | -0.28(-1.49%) |
Sep 16, 2005 | 18.35 | 18.46 | 18.29 | 18.46 | 980,773 | +0.33(+1.82%) |
Sep 15, 2005 | 18.09 | 18.21 | 18.07 | 18.13 | 738,704 | -0.15(-0.84%) |
Sep 14, 2005 | 18.40 | 18.42 | 18.27 | 18.29 | 436,676 | -0.09(-0.51%) |
Sep 13, 2005 | 18.36 | 18.49 | 18.31 | 18.38 | 563,885 | -0.15(-0.80%) |
Sep 12, 2005 | 18.52 | 18.59 | 18.48 | 18.53 | 568,348 | -0.07(-0.36%) |
Sep 09, 2005 | 18.57 | 18.62 | 18.52 | 18.60 | 639,169 | +0.32(+1.77%) |
Sep 08, 2005 | 18.23 | 18.34 | 18.21 | 18.27 | 419,715 | -0.11(-0.58%) |
Sep 07, 2005 | 18.32 | 18.40 | 18.28 | 18.38 | 658,511 | +0.19(+1.03%) |
Sep 06, 2005 | 18.15 | 18.22 | 18.06 | 18.19 | 815,178 | +0.26(+1.42%) |
Sep 02, 2005 | 17.83 | 17.99 | 17.82 | 17.94 | 354,250 | -0.01(-0.08%) |
Sep 01, 2005 | 17.82 | 18.02 | 17.82 | 17.95 | 814,435 | +0.11(+0.60%) |
Aug 31, 2005 | 17.62 | 17.84 | 17.52 | 17.84 | 1,584,532 | +0.29(+1.65%) |
Aug 30, 2005 | 17.49 | 17.57 | 17.39 | 17.56 | 703,740 | -0.09(-0.50%) |
Aug 29, 2005 | 17.34 | 17.65 | 17.32 | 17.64 | 1,073,614 | +0.19(+1.08%) |
Aug 26, 2005 | 17.53 | 17.60 | 17.42 | 17.45 | 357,970 | -0.13(-0.76%) |
Aug 25, 2005 | 17.48 | 17.68 | 17.43 | 17.59 | 528,772 | +0.00(+0.00%) |
Aug 24, 2005 | 17.60 | 17.77 | 17.55 | 17.59 | 876,328 | -0.16(-0.91%) |
Aug 23, 2005 | 17.86 | 17.89 | 17.64 | 17.75 | 780,661 | -0.13(-0.71%) |
Aug 22, 2005 | 17.86 | 17.97 | 17.74 | 17.88 | 749,565 | +0.15(+0.87%) |
Aug 19, 2005 | 17.66 | 17.79 | 17.61 | 17.72 | 1,213,767 | -0.07(-0.38%) |
Aug 18, 2005 | 17.73 | 17.84 | 17.70 | 17.79 | 780,512 | -0.24(-1.30%) |
Aug 17, 2005 | 17.95 | 18.11 | 17.92 | 18.03 | 786,910 | +0.13(+0.71%) |
Aug 16, 2005 | 18.14 | 18.17 | 17.87 | 17.90 | 999,520 | -0.24(-1.30%) |
Aug 15, 2005 | 17.99 | 18.14 | 17.94 | 18.13 | 1,731,083 | +0.11(+0.60%) |
Aug 12, 2005 | 18.10 | 18.14 | 17.93 | 18.03 | 2,929,079 | -0.31(-1.69%) |
Aug 11, 2005 | 18.32 | 18.41 | 18.19 | 18.34 | 578,466 | +0.19(+1.04%) |
Aug 10, 2005 | 18.23 | 18.37 | 18.07 | 18.15 | 853,267 | -0.05(-0.30%) |
Aug 09, 2005 | 18.07 | 18.34 | 18.01 | 18.20 | 874,096 | +0.22(+1.23%) |
Aug 08, 2005 | 18.19 | 18.20 | 17.97 | 17.98 | 487,411 | -0.06(-0.34%) |
Aug 05, 2005 | 18.11 | 18.17 | 17.96 | 18.04 | 530,260 | -0.23(-1.25%) |
Aug 04, 2005 | 18.32 | 18.46 | 18.23 | 18.27 | 566,265 | -0.28(-1.52%) |
Aug 03, 2005 | 18.48 | 18.56 | 18.47 | 18.55 | 546,626 | -0.10(-0.54%) |
Aug 02, 2005 | 18.46 | 18.67 | 18.38 | 18.65 | 1,010,827 | +0.20(+1.09%) |
Aug 01, 2005 | 18.36 | 18.52 | 18.32 | 18.45 | 486,221 | +0.22(+1.22%) |
Jul 29, 2005 | 18.26 | 18.36 | 18.13 | 18.23 | 586,797 | -0.25(-1.35%) |
Jul 28, 2005 | 18.46 | 18.52 | 18.32 | 18.48 | 718,916 | -0.06(-0.33%) |
Jul 27, 2005 | 18.48 | 18.55 | 18.34 | 18.54 | 830,057 | +0.13(+0.69%) |
Jul 26, 2005 | 18.35 | 18.44 | 18.27 | 18.41 | 719,809 | +0.27(+1.48%) |
Jul 25, 2005 | 18.30 | 18.31 | 18.11 | 18.14 | 1,338,446 | -0.03(-0.18%) |
Jul 22, 2005 | 18.27 | 18.28 | 18.13 | 18.17 | 1,089,682 | -0.13(-0.73%) |
Jul 21, 2005 | 18.50 | 18.53 | 18.26 | 18.31 | 921,707 | -0.21(-1.13%) |
Jul 20, 2005 | 18.19 | 18.52 | 18.09 | 18.52 | 986,725 | +0.22(+1.18%) |
Jul 19, 2005 | 18.05 | 18.34 | 17.99 | 18.30 | 1,087,004 | +0.40(+2.25%) |
Jul 18, 2005 | 17.74 | 18.03 | 17.74 | 17.90 | 3,002,727 | -0.54(-2.92%) |
Jul 15, 2005 | 18.24 | 18.47 | 18.21 | 18.44 | 842,108 | -0.10(-0.54%) |
Jul 14, 2005 | 18.52 | 18.57 | 18.38 | 18.54 | 2,560,397 | +0.25(+1.36%) |
Jul 13, 2005 | 18.24 | 18.32 | 18.20 | 18.29 | 1,514,754 | +0.12(+0.67%) |
Jul 12, 2005 | 18.03 | 18.17 | 17.97 | 18.17 | 1,314,939 | +0.24(+1.35%) |
Jul 11, 2005 | 17.78 | 17.98 | 17.78 | 17.93 | 1,125,985 | +0.32(+1.83%) |
Jul 08, 2005 | 17.28 | 17.61 | 17.27 | 17.60 | 1,165,859 | +0.47(+2.75%) |
Jul 07, 2005 | 16.80 | 17.15 | 16.80 | 17.13 | 1,849,365 | -0.13(-0.74%) |
Jul 06, 2005 | 17.29 | 17.33 | 17.15 | 17.26 | 1,599,262 | +0.16(+0.94%) |
Jul 05, 2005 | 16.91 | 17.16 | 16.90 | 17.10 | 424,327 | +0.05(+0.32%) |
Jul 01, 2005 | 17.02 | 17.17 | 17.00 | 17.05 | 645,864 | +0.11(+0.67%) |
Jun 30, 2005 | 17.22 | 17.24 | 16.92 | 16.93 | 838,240 | -0.26(-1.52%) |
Jun 29, 2005 | 17.21 | 17.29 | 17.13 | 17.19 | 852,969 | +0.08(+0.47%) |
Jun 28, 2005 | 16.97 | 17.14 | 16.97 | 17.11 | 558,678 | +0.03(+0.20%) |
Jun 27, 2005 | 17.15 | 17.21 | 17.01 | 17.08 | 572,812 | -0.09(-0.55%) |
Jun 24, 2005 | 17.14 | 17.28 | 17.11 | 17.17 | 484,881 | -0.05(-0.27%) |
Jun 23, 2005 | 17.45 | 17.50 | 17.21 | 17.22 | 832,140 | -0.19(-1.12%) |
Jun 22, 2005 | 17.39 | 17.46 | 17.33 | 17.41 | 1,665,321 | -0.10(-0.58%) |
Jun 21, 2005 | 17.35 | 17.55 | 17.31 | 17.52 | 633,961 | +0.13(+0.73%) |
Jun 20, 2005 | 17.19 | 17.48 | 17.11 | 17.39 | 1,071,382 | -0.16(-0.92%) |
Jun 17, 2005 | 17.53 | 17.58 | 17.47 | 17.55 | 1,032,401 | +0.01(+0.04%) |
Jun 16, 2005 | 17.56 | 17.62 | 17.48 | 17.54 | 800,449 | +0.10(+0.58%) |
Jun 15, 2005 | 17.40 | 17.48 | 17.24 | 17.44 | 2,789,670 | -0.77(-4.21%) |
Jun 14, 2005 | 18.20 | 18.28 | 18.17 | 18.21 | 825,296 | +0.04(+0.22%) |
Jun 13, 2005 | 18.09 | 18.20 | 18.04 | 18.17 | 1,001,603 | +0.19(+1.08%) |
Jun 10, 2005 | 18.21 | 18.23 | 17.89 | 17.97 | 1,156,485 | -0.01(-0.04%) |
Jun 09, 2005 | 17.72 | 17.98 | 17.67 | 17.98 | 944,322 | +0.17(+0.94%) |
Jun 08, 2005 | 18.06 | 18.09 | 17.78 | 17.81 | 3,144,219 | +0.43(+2.47%) |
Jun 07, 2005 | 17.43 | 17.60 | 17.38 | 17.38 | 596,320 | +0.03(+0.16%) |
Jun 06, 2005 | 17.27 | 17.41 | 17.26 | 17.35 | 1,293,514 | +0.04(+0.23%) |
Jun 03, 2005 | 17.48 | 17.55 | 17.28 | 17.31 | 1,158,866 | -0.27(-1.53%) |
Jun 02, 2005 | 17.41 | 17.58 | 17.41 | 17.58 | 947,744 | +0.26(+1.51%) |
Jun 01, 2005 | 17.09 | 17.43 | 17.09 | 17.32 | 726,355 | +0.10(+0.59%) |
May 31, 2005 | 17.29 | 17.31 | 17.18 | 17.22 | 893,438 | -0.42(-2.36%) |
May 27, 2005 | 17.58 | 17.70 | 17.49 | 17.64 | 638,871 | +0.03(+0.19%) |
May 26, 2005 | 17.47 | 17.61 | 17.47 | 17.60 | 740,192 | +0.08(+0.46%) |
May 25, 2005 | 17.43 | 17.54 | 17.38 | 17.52 | 717,131 | -0.15(-0.87%) |
May 24, 2005 | 17.53 | 17.68 | 17.49 | 17.68 | 994,908 | -0.05(-0.27%) |
May 23, 2005 | 17.60 | 17.83 | 17.60 | 17.72 | 536,658 | +0.09(+0.53%) |
May 20, 2005 | 17.40 | 17.66 | 17.40 | 17.63 | 596,915 | +0.02(+0.11%) |
May 19, 2005 | 17.63 | 17.72 | 17.52 | 17.61 | 780,512 | -0.10(-0.57%) |
May 18, 2005 | 17.45 | 17.72 | 17.39 | 17.71 | 1,173,595 | +0.41(+2.37%) |
May 17, 2005 | 17.11 | 17.34 | 17.11 | 17.30 | 1,074,655 | -0.02(-0.12%) |
May 16, 2005 | 17.12 | 17.33 | 17.10 | 17.32 | 1,481,575 | +0.22(+1.26%) |
May 13, 2005 | 16.92 | 17.22 | 16.88 | 17.11 | 1,856,507 | +0.43(+2.58%) |
May 12, 2005 | 16.74 | 16.86 | 16.64 | 16.68 | 504,521 | -0.19(-1.12%) |
May 11, 2005 | 16.80 | 16.88 | 16.67 | 16.86 | 1,411,945 | +0.03(+0.20%) |
May 10, 2005 | 16.83 | 16.93 | 16.78 | 16.83 | 739,299 | -0.26(-1.53%) |
May 09, 2005 | 16.88 | 17.09 | 16.82 | 17.09 | 860,111 | +0.07(+0.39%) |
May 06, 2005 | 17.08 | 17.11 | 16.96 | 17.02 | 1,029,276 | -0.05(-0.28%) |
May 05, 2005 | 17.20 | 17.23 | 17.00 | 17.07 | 826,188 | +0.10(+0.59%) |
May 04, 2005 | 16.77 | 17.02 | 16.76 | 16.97 | 547,816 | +0.37(+2.23%) |
May 03, 2005 | 16.61 | 16.72 | 16.52 | 16.60 | 1,238,613 | +0.13(+0.82%) |
May 02, 2005 | 16.57 | 16.61 | 16.43 | 16.47 | 1,058,289 | -0.19(-1.17%) |
Apr 29, 2005 | 16.64 | 16.70 | 16.42 | 16.66 | 1,637,053 | +0.32(+1.97%) |
Apr 28, 2005 | 16.38 | 16.53 | 16.33 | 16.34 | 1,088,045 | -0.32(-1.94%) |
Apr 27, 2005 | 16.53 | 16.78 | 16.51 | 16.66 | 972,590 | -0.11(-0.68%) |
Apr 26, 2005 | 16.82 | 16.98 | 16.74 | 16.78 | 1,631,697 | -0.26(-1.54%) |
Apr 25, 2005 | 16.97 | 17.09 | 16.93 | 17.04 | 833,479 | +0.03(+0.20%) |
Apr 22, 2005 | 17.13 | 17.19 | 16.90 | 17.00 | 750,904 | -0.01(-0.04%) |
Apr 21, 2005 | 17.11 | 17.11 | 16.85 | 17.01 | 931,526 | +0.22(+1.32%) |
Apr 20, 2005 | 16.88 | 17.04 | 16.75 | 16.79 | 999,222 | -0.29(-1.69%) |
Apr 19, 2005 | 17.06 | 17.10 | 16.89 | 17.08 | 955,629 | +0.15(+0.87%) |
Apr 18, 2005 | 16.82 | 17.02 | 16.80 | 16.93 | 1,675,439 | -0.28(-1.60%) |
Apr 15, 2005 | 17.22 | 17.42 | 17.16 | 17.21 | 1,209,006 | -0.23(-1.31%) |
Apr 14, 2005 | 17.68 | 17.68 | 17.39 | 17.43 | 2,148,120 | -0.28(-1.59%) |
Apr 13, 2005 | 17.73 | 17.94 | 17.69 | 17.72 | 1,171,810 | -0.35(-1.93%) |
Apr 12, 2005 | 17.95 | 18.10 | 17.80 | 18.07 | 742,126 | -0.17(-0.92%) |
Apr 11, 2005 | 18.36 | 18.40 | 18.18 | 18.23 | 1,122,414 | +0.12(+0.67%) |
Apr 08, 2005 | 18.14 | 18.19 | 18.06 | 18.11 | 892,545 | +0.00(+0.00%) |
Apr 07, 2005 | 18.13 | 18.16 | 18.07 | 18.11 | 738,704 | +0.34(+1.89%) |
Apr 06, 2005 | 17.75 | 17.92 | 17.72 | 17.78 | 1,894,298 | +0.03(+0.15%) |
Apr 05, 2005 | 17.65 | 17.78 | 17.65 | 17.75 | 908,168 | -0.01(-0.08%) |
Apr 04, 2005 | 17.78 | 17.85 | 17.63 | 17.76 | 863,682 | -0.22(-1.23%) |
Apr 01, 2005 | 18.32 | 18.34 | 17.93 | 17.99 | 1,064,538 | -0.51(-2.76%) |
Mar 31, 2005 | 18.58 | 18.62 | 18.44 | 18.50 | 858,028 | -0.11(-0.58%) |
Mar 30, 2005 | 18.45 | 18.61 | 18.42 | 18.60 | 1,480,087 | +0.27(+1.47%) |
Mar 29, 2005 | 18.48 | 18.59 | 18.33 | 18.34 | 840,323 | -0.11(-0.58%) |
Mar 28, 2005 | 18.38 | 18.55 | 18.37 | 18.44 | 700,170 | -0.01(-0.04%) |
Mar 24, 2005 | 18.53 | 18.68 | 18.45 | 18.45 | 1,063,645 | +0.25(+1.37%) |
Mar 23, 2005 | 18.20 | 18.30 | 18.17 | 18.20 | 922,451 | -0.11(-0.59%) |
Mar 22, 2005 | 18.47 | 18.62 | 18.27 | 18.31 | 1,050,106 | -0.28(-1.52%) |
Mar 21, 2005 | 18.75 | 18.76 | 18.50 | 18.59 | 1,266,882 | -0.18(-0.97%) |
Mar 18, 2005 | 18.79 | 18.80 | 18.64 | 18.77 | 987,469 | +0.03(+0.18%) |
Mar 17, 2005 | 18.74 | 18.83 | 18.67 | 18.74 | 1,387,693 | +0.11(+0.58%) |
Mar 16, 2005 | 18.82 | 18.87 | 18.59 | 18.63 | 1,970,325 | -0.09(-0.50%) |
Mar 15, 2005 | 19.01 | 19.01 | 18.72 | 18.73 | 2,364,896 | -0.34(-1.76%) |
Mar 14, 2005 | 19.03 | 19.10 | 18.97 | 19.06 | 764,741 | +0.01(+0.07%) |
Mar 11, 2005 | 19.25 | 19.32 | 19.01 | 19.05 | 1,394,389 | -0.07(-0.35%) |
Mar 10, 2005 | 19.18 | 19.20 | 18.99 | 19.12 | 1,110,660 | +0.07(+0.39%) |
Mar 09, 2005 | 19.06 | 19.23 | 19.01 | 19.04 | 1,279,082 | -0.15(-0.77%) |
Mar 08, 2005 | 19.29 | 19.36 | 19.16 | 19.19 | 1,005,769 | -0.12(-0.63%) |
Mar 07, 2005 | 19.25 | 19.36 | 19.22 | 19.31 | 1,318,509 | +0.03(+0.14%) |
Mar 04, 2005 | 19.25 | 19.38 | 19.21 | 19.28 | 1,876,890 | +0.31(+1.63%) |
Mar 03, 2005 | 19.08 | 19.16 | 18.92 | 18.97 | 1,067,960 | +0.11(+0.61%) |
Mar 02, 2005 | 18.92 | 19.05 | 18.85 | 18.86 | 1,729,149 | -0.07(-0.36%) |
Mar 01, 2005 | 18.75 | 18.98 | 18.74 | 18.93 | 1,526,507 | +0.30(+1.59%) |
Feb 28, 2005 | 18.73 | 18.75 | 18.56 | 18.63 | 2,967,912 | -0.24(-1.25%) |
Feb 25, 2005 | 18.66 | 18.91 | 18.62 | 18.87 | 1,787,620 | +0.18(+0.97%) |
Feb 24, 2005 | 18.53 | 18.68 | 18.38 | 18.68 | 2,347,935 | +0.22(+1.16%) |
Feb 23, 2005 | 18.48 | 18.58 | 18.40 | 18.47 | 1,876,741 | -0.01(-0.07%) |
Feb 22, 2005 | 18.64 | 18.81 | 18.48 | 18.48 | 1,135,210 | +0.07(+0.40%) |
Feb 18, 2005 | 18.44 | 18.50 | 18.32 | 18.41 | 948,488 | +0.14(+0.77%) |
Feb 17, 2005 | 18.49 | 18.55 | 18.26 | 18.27 | 1,073,167 | -0.03(-0.18%) |
Feb 16, 2005 | 18.33 | 18.43 | 18.22 | 18.30 | 469,854 | -0.15(-0.80%) |
Feb 15, 2005 | 18.39 | 18.56 | 18.32 | 18.45 | 1,314,046 | -0.10(-0.54%) |
Feb 14, 2005 | 18.51 | 18.56 | 18.41 | 18.55 | 880,940 | +0.18(+0.99%) |
Feb 11, 2005 | 18.03 | 18.45 | 17.97 | 18.37 | 2,597,592 | +0.13(+0.70%) |
Feb 10, 2005 | 18.19 | 18.28 | 18.11 | 18.24 | 1,823,775 | +0.23(+1.27%) |
Feb 09, 2005 | 18.11 | 18.13 | 17.96 | 18.01 | 1,925,393 | -0.15(-0.85%) |
Feb 08, 2005 | 17.89 | 18.23 | 17.88 | 18.17 | 2,004,694 | +0.10(+0.56%) |
Feb 07, 2005 | 18.14 | 18.17 | 17.99 | 18.07 | 1,657,287 | -0.13(-0.70%) |
Feb 04, 2005 | 17.91 | 18.21 | 17.91 | 18.19 | 1,703,410 | +0.39(+2.19%) |
Feb 03, 2005 | 17.81 | 17.89 | 17.70 | 17.80 | 1,472,053 | -0.11(-0.64%) |
Feb 02, 2005 | 17.97 | 17.99 | 17.80 | 17.92 | 2,008,860 | -0.18(-1.00%) |
Feb 01, 2005 | 17.85 | 18.17 | 17.85 | 18.10 | 3,285,860 | +0.57(+3.26%) |
Jan 31, 2005 | 17.44 | 17.63 | 17.44 | 17.53 | 2,456,249 | +0.33(+1.92%) |
Jan 28, 2005 | 17.22 | 17.23 | 17.07 | 17.20 | 1,118,248 | +0.08(+0.47%) |
Jan 27, 2005 | 17.19 | 17.22 | 17.00 | 17.12 | 1,672,463 | +0.63(+3.83%) |
Jan 26, 2005 | 16.32 | 16.55 | 16.32 | 16.49 | 912,482 | +0.29(+1.78%) |
Jan 25, 2005 | 16.24 | 16.31 | 16.14 | 16.20 | 856,540 | +0.07(+0.46%) |
Jan 24, 2005 | 16.35 | 16.37 | 16.11 | 16.12 | 1,211,386 | -0.11(-0.70%) |
Jan 21, 2005 | 16.30 | 16.44 | 16.23 | 16.24 | 1,679,902 | +0.03(+0.21%) |
Jan 20, 2005 | 16.16 | 16.35 | 16.13 | 16.20 | 1,384,420 | -0.26(-1.55%) |
Jan 19, 2005 | 16.68 | 16.70 | 16.41 | 16.46 | 1,068,109 | -0.31(-1.84%) |
Jan 18, 2005 | 16.56 | 16.85 | 16.54 | 16.77 | 1,575,159 | +0.16(+0.97%) |
Jan 14, 2005 | 16.43 | 16.68 | 16.42 | 16.61 | 2,194,689 | +0.17(+1.06%) |
Jan 13, 2005 | 16.55 | 16.61 | 16.35 | 16.43 | 826,784 | -0.20(-1.21%) |
Jan 12, 2005 | 16.64 | 16.70 | 16.41 | 16.64 | 1,094,592 | +0.23(+1.39%) |
Jan 11, 2005 | 16.49 | 16.52 | 16.34 | 16.41 | 1,431,584 | -0.24(-1.45%) |
Jan 10, 2005 | 16.55 | 16.72 | 16.55 | 16.65 | 1,116,909 | -0.02(-0.12%) |
Jan 07, 2005 | 16.78 | 16.80 | 16.47 | 16.67 | 759,088 | -0.13(-0.76%) |
Jan 06, 2005 | 16.82 | 16.92 | 16.73 | 16.80 | 986,576 | -0.11(-0.68%) |
Jan 05, 2005 | 17.04 | 17.15 | 16.89 | 16.91 | 1,852,787 | -0.28(-1.64%) |
Jan 04, 2005 | 17.65 | 17.66 | 17.11 | 17.19 | 1,261,675 | -0.53(-3.00%) |
Jan 03, 2005 | 17.93 | 17.94 | 17.70 | 17.72 | 798,515 | -0.09(-0.49%) |
Dec 31, 2004 | 17.78 | 17.89 | 17.78 | 17.81 | 370,468 | +0.03(+0.19%) |
Dec 30, 2004 | 17.75 | 17.84 | 17.74 | 17.78 | 468,218 | +0.03(+0.15%) |
Dec 29, 2004 | 17.68 | 17.81 | 17.60 | 17.75 | 877,072 | -0.07(-0.41%) |
Dec 28, 2004 | 17.70 | 17.84 | 17.70 | 17.82 | 1,032,103 | +0.13(+0.76%) |
Dec 27, 2004 | 17.74 | 17.85 | 17.68 | 17.69 | 1,195,615 | +0.08(+0.46%) |
Dec 23, 2004 | 17.54 | 17.67 | 17.54 | 17.61 | 1,125,241 | +0.19(+1.08%) |
Dec 22, 2004 | 17.35 | 17.49 | 17.33 | 17.42 | 755,963 | -0.02(-0.12%) |
Dec 21, 2004 | 17.35 | 17.52 | 17.31 | 17.44 | 1,474,285 | +0.08(+0.46%) |
Dec 20, 2004 | 17.38 | 17.49 | 17.34 | 17.36 | 1,594,650 | +0.06(+0.35%) |
Dec 17, 2004 | 17.35 | 17.39 | 17.21 | 17.30 | 813,542 | -0.18(-1.04%) |
Dec 16, 2004 | 17.62 | 17.65 | 17.37 | 17.48 | 838,984 | -0.40(-2.22%) |
Dec 15, 2004 | 17.78 | 17.90 | 17.76 | 17.88 | 715,345 | +0.09(+0.49%) |
Dec 14, 2004 | 17.68 | 17.86 | 17.68 | 17.79 | 668,479 | +0.11(+0.65%) |
Dec 13, 2004 | 17.70 | 17.74 | 17.56 | 17.68 | 891,355 | +0.28(+1.58%) |
Dec 10, 2004 | 17.30 | 17.50 | 17.27 | 17.40 | 872,311 | -0.15(-0.88%) |
Dec 09, 2004 | 17.37 | 17.62 | 17.22 | 17.56 | 923,641 | -0.20(-1.14%) |
Dec 08, 2004 | 17.64 | 17.82 | 17.60 | 17.76 | 641,252 | -0.01(-0.08%) |
Dec 07, 2004 | 17.97 | 18.13 | 17.75 | 17.77 | 1,682,431 | -0.15(-0.83%) |
Dec 06, 2004 | 17.89 | 18.05 | 17.86 | 17.92 | 1,304,078 | -0.10(-0.56%) |
Dec 03, 2004 | 18.15 | 18.26 | 17.98 | 18.02 | 1,598,667 | +0.29(+1.63%) |
Dec 02, 2004 | 17.89 | 18.01 | 17.71 | 17.73 | 1,629,465 | -0.15(-0.86%) |