Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.10 | 19.10 | 18.84 | 18.90 | 10,229 | -0.28(-1.44%) |
Dec 29, 2005 | 18.71 | 19.17 | 18.67 | 19.17 | 13,521 | +0.41(+2.16%) |
Dec 28, 2005 | 18.67 | 18.96 | 18.67 | 18.77 | 12,371 | -0.17(-0.89%) |
Dec 27, 2005 | 19.32 | 19.32 | 18.94 | 18.94 | 8,334 | -0.28(-1.48%) |
Dec 23, 2005 | 19.15 | 19.30 | 19.12 | 19.22 | 13,025 | +0.28(+1.50%) |
Dec 22, 2005 | 18.97 | 19.20 | 18.94 | 18.94 | 9,006 | -0.17(-0.88%) |
Dec 21, 2005 | 19.40 | 19.40 | 18.93 | 19.10 | 13,196 | -0.37(-1.89%) |
Dec 20, 2005 | 19.07 | 19.58 | 19.07 | 19.47 | 14,524 | +0.35(+1.85%) |
Dec 19, 2005 | 19.39 | 19.39 | 19.06 | 19.12 | 18,169 | -0.26(-1.35%) |
Dec 16, 2005 | 19.20 | 19.38 | 19.14 | 19.38 | 24,943 | +0.24(+1.24%) |
Dec 15, 2005 | 19.15 | 19.40 | 19.14 | 19.14 | 18,497 | +0.06(+0.32%) |
Dec 14, 2005 | 19.11 | 19.11 | 18.94 | 19.08 | 18,630 | -0.19(-1.00%) |
Dec 13, 2005 | 19.13 | 19.49 | 18.90 | 19.27 | 30,505 | +0.55(+2.91%) |
Dec 12, 2005 | 18.65 | 18.77 | 18.31 | 18.73 | 46,814 | +0.69(+3.83%) |
Dec 09, 2005 | 17.95 | 18.27 | 17.95 | 18.04 | 7,091 | -0.02(-0.13%) |
Dec 08, 2005 | 17.97 | 18.31 | 17.89 | 18.06 | 24,802 | -0.14(-0.76%) |
Dec 07, 2005 | 18.43 | 18.43 | 18.15 | 18.20 | 10,551 | -0.35(-1.90%) |
Dec 06, 2005 | 18.57 | 18.70 | 18.31 | 18.55 | 26,136 | +0.15(+0.83%) |
Dec 05, 2005 | 18.21 | 18.73 | 18.21 | 18.40 | 65,510 | +0.51(+2.88%) |
Dec 02, 2005 | 18.06 | 18.06 | 17.55 | 17.88 | 16,459 | -0.02(-0.13%) |
Dec 01, 2005 | 17.66 | 18.04 | 17.40 | 17.91 | 27,160 | +0.42(+2.42%) |
Nov 30, 2005 | 17.49 | 17.58 | 17.35 | 17.48 | 9,956 | +0.15(+0.89%) |
Nov 29, 2005 | 17.32 | 17.46 | 17.32 | 17.33 | 8,554 | +0.10(+0.58%) |
Nov 28, 2005 | 17.15 | 17.51 | 17.15 | 17.23 | 9,879 | -0.05(-0.27%) |
Nov 25, 2005 | 17.14 | 17.46 | 17.14 | 17.28 | 5,719 | -0.18(-1.01%) |
Nov 23, 2005 | 17.46 | 17.54 | 17.20 | 17.45 | 13,168 | +0.24(+1.38%) |
Nov 22, 2005 | 17.19 | 17.28 | 17.08 | 17.22 | 12,304 | -0.07(-0.40%) |
Nov 21, 2005 | 17.22 | 17.61 | 17.20 | 17.28 | 12,749 | -0.23(-1.31%) |
Nov 18, 2005 | 17.37 | 17.68 | 17.37 | 17.52 | 14,130 | -0.13(-0.74%) |
Nov 17, 2005 | 17.85 | 17.85 | 17.47 | 17.65 | 13,279 | +0.32(+1.86%) |
Nov 16, 2005 | 17.61 | 17.61 | 17.16 | 17.32 | 8,834 | -0.01(-0.04%) |
Nov 15, 2005 | 17.81 | 17.81 | 17.24 | 17.33 | 18,029 | -0.36(-2.04%) |
Nov 14, 2005 | 17.70 | 17.71 | 17.35 | 17.69 | 32,402 | -0.36(-2.00%) |
Nov 11, 2005 | 17.93 | 18.05 | 17.93 | 18.05 | 1,041 | -0.06(-0.34%) |
Nov 10, 2005 | 18.04 | 18.81 | 18.04 | 18.11 | 2,753 | -0.14(-0.76%) |
Nov 09, 2005 | 18.36 | 18.40 | 18.16 | 18.25 | 3,841 | +0.27(+1.49%) |
Nov 08, 2005 | 18.35 | 18.35 | 17.96 | 17.98 | 15,416 | -0.21(-1.18%) |
Nov 07, 2005 | 18.00 | 18.42 | 18.00 | 18.20 | 8,412 | +0.28(+1.59%) |
Nov 04, 2005 | 18.22 | 18.22 | 17.56 | 17.91 | 9,689 | -0.12(-0.68%) |
Nov 03, 2005 | 18.04 | 18.04 | 17.80 | 18.04 | 7,326 | +0.07(+0.38%) |
Nov 02, 2005 | 17.61 | 18.05 | 17.61 | 17.97 | 21,436 | +0.42(+2.41%) |
Nov 01, 2005 | 17.31 | 17.58 | 17.31 | 17.55 | 4,753 | +0.15(+0.84%) |
Oct 31, 2005 | 17.21 | 17.59 | 16.99 | 17.40 | 15,140 | +0.71(+4.28%) |
Oct 28, 2005 | 16.13 | 16.71 | 16.13 | 16.69 | 33,237 | +0.62(+3.87%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.90 | 16.06 | 42,052 | -0.52(-3.15%) |
Oct 26, 2005 | 16.84 | 16.89 | 16.59 | 16.59 | 7,415 | -0.55(-3.23%) |
Oct 25, 2005 | 16.89 | 17.22 | 16.89 | 17.14 | 9,056 | +0.25(+1.45%) |
Oct 24, 2005 | 16.97 | 17.12 | 16.89 | 16.89 | 4,177 | -0.20(-1.17%) |
Oct 21, 2005 | 17.09 | 17.18 | 17.05 | 17.09 | 6,778 | -0.31(-1.77%) |
Oct 20, 2005 | 16.74 | 17.51 | 16.72 | 17.40 | 11,343 | +0.48(+2.81%) |
Oct 19, 2005 | 16.60 | 16.92 | 16.52 | 16.92 | 10,939 | +0.14(+0.82%) |
Oct 18, 2005 | 17.22 | 17.22 | 16.60 | 16.79 | 16,798 | -0.41(-2.41%) |
Oct 17, 2005 | 16.82 | 17.35 | 16.82 | 17.20 | 24,866 | +0.31(+1.86%) |
Oct 14, 2005 | 16.93 | 17.03 | 16.59 | 16.89 | 11,957 | -0.05(-0.27%) |
Oct 13, 2005 | 17.12 | 17.12 | 16.93 | 16.93 | 3,081 | -0.01(-0.04%) |
Oct 12, 2005 | 16.94 | 17.12 | 16.94 | 16.94 | 9,947 | -0.18(-1.08%) |
Oct 11, 2005 | 17.11 | 17.27 | 16.93 | 17.12 | 14,579 | +0.02(+0.09%) |
Oct 10, 2005 | 17.01 | 17.25 | 17.01 | 17.11 | 3,733 | +0.05(+0.32%) |
Oct 07, 2005 | 16.90 | 17.09 | 16.90 | 17.05 | 12,912 | -0.03(-0.18%) |
Oct 06, 2005 | 16.99 | 17.23 | 16.99 | 17.09 | 13,244 | +0.51(+3.10%) |
Oct 05, 2005 | 16.86 | 16.86 | 16.57 | 16.57 | 2,908 | -0.34(-2.00%) |
Oct 04, 2005 | 16.78 | 16.94 | 16.78 | 16.91 | 741 | +0.08(+0.50%) |
Oct 03, 2005 | 16.78 | 17.05 | 16.73 | 16.82 | 6,073 | +0.03(+0.18%) |
Sep 30, 2005 | 16.75 | 16.91 | 16.75 | 16.79 | 2,476 | -0.12(-0.68%) |
Sep 29, 2005 | 16.79 | 17.25 | 16.74 | 16.91 | 8,225 | -0.22(-1.30%) |
Sep 28, 2005 | 17.12 | 17.20 | 16.91 | 17.13 | 17,316 | -0.32(-1.85%) |
Sep 27, 2005 | 17.14 | 17.50 | 17.14 | 17.45 | 8,790 | +0.21(+1.25%) |
Sep 26, 2005 | 16.96 | 17.31 | 16.96 | 17.24 | 20,476 | +0.33(+1.95%) |
Sep 23, 2005 | 16.91 | 16.98 | 16.86 | 16.91 | 3,972 | -0.19(-1.12%) |
Sep 22, 2005 | 17.12 | 17.21 | 16.89 | 17.10 | 14,236 | -0.19(-1.11%) |
Sep 21, 2005 | 17.49 | 17.49 | 17.28 | 17.29 | 14,395 | -0.12(-0.66%) |
Sep 20, 2005 | 17.68 | 17.77 | 17.41 | 17.41 | 5,240 | -0.20(-1.13%) |
Sep 19, 2005 | 18.11 | 18.11 | 17.19 | 17.61 | 82,817 | -0.81(-4.42%) |
Sep 16, 2005 | 18.00 | 18.42 | 18.00 | 18.42 | 10,273 | +0.24(+1.31%) |
Sep 15, 2005 | 17.74 | 18.21 | 17.74 | 18.18 | 3,802 | +0.22(+1.24%) |
Sep 14, 2005 | 17.88 | 18.20 | 17.88 | 17.96 | 8,985 | +0.13(+0.73%) |
Sep 13, 2005 | 17.89 | 18.01 | 17.83 | 17.83 | 4,167 | -0.22(-1.23%) |
Sep 12, 2005 | 17.94 | 18.30 | 17.94 | 18.05 | 8,264 | -0.03(-0.17%) |
Sep 09, 2005 | 17.98 | 18.14 | 17.98 | 18.08 | 11,556 | +0.11(+0.60%) |
Sep 08, 2005 | 17.85 | 18.04 | 17.80 | 17.98 | 6,701 | +0.00(+0.00%) |
Sep 07, 2005 | 18.21 | 18.21 | 17.93 | 17.98 | 7,687 | -0.33(-1.80%) |
Sep 06, 2005 | 18.44 | 18.44 | 18.01 | 18.31 | 15,194 | -0.57(-3.01%) |
Sep 02, 2005 | 18.89 | 19.00 | 18.87 | 18.87 | 5,443 | +0.12(+0.61%) |
Sep 01, 2005 | 18.71 | 18.81 | 18.71 | 18.76 | 2,809 | +0.34(+1.83%) |
Aug 31, 2005 | 18.74 | 18.74 | 18.31 | 18.42 | 4,177 | -0.09(-0.50%) |
Aug 30, 2005 | 18.63 | 18.74 | 18.44 | 18.51 | 15,553 | -0.43(-2.27%) |
Aug 29, 2005 | 18.60 | 19.12 | 18.60 | 18.94 | 28,735 | +0.82(+4.53%) |
Aug 26, 2005 | 18.48 | 18.48 | 17.81 | 18.12 | 14,942 | -0.32(-1.75%) |
Aug 25, 2005 | 18.28 | 18.48 | 18.28 | 18.44 | 7,653 | -0.05(-0.25%) |
Aug 24, 2005 | 18.69 | 18.69 | 18.35 | 18.49 | 19,091 | -0.09(-0.50%) |
Aug 23, 2005 | 18.50 | 18.72 | 18.50 | 18.58 | 9,975 | +0.04(+0.21%) |
Aug 22, 2005 | 18.89 | 18.91 | 18.38 | 18.54 | 13,280 | -0.65(-3.40%) |
Aug 19, 2005 | 19.64 | 19.64 | 19.10 | 19.20 | 17,381 | -0.23(-1.19%) |
Aug 18, 2005 | 19.20 | 19.57 | 18.89 | 19.43 | 19,577 | +0.19(+1.00%) |
Aug 17, 2005 | 19.01 | 19.27 | 18.85 | 19.24 | 51,644 | +0.64(+3.43%) |
Aug 16, 2005 | 18.34 | 18.80 | 18.21 | 18.60 | 23,768 | +0.13(+0.71%) |
Aug 15, 2005 | 17.87 | 18.49 | 17.87 | 18.47 | 22,466 | +0.60(+3.35%) |
Aug 12, 2005 | 17.85 | 18.12 | 17.85 | 17.87 | 18,697 | -0.02(-0.13%) |
Aug 11, 2005 | 18.25 | 18.25 | 17.87 | 17.89 | 12,723 | -0.18(-1.02%) |
Aug 10, 2005 | 18.31 | 18.41 | 18.06 | 18.08 | 6,837 | +0.24(+1.33%) |
Aug 09, 2005 | 18.17 | 18.17 | 17.84 | 17.84 | 17,785 | +0.07(+0.39%) |
Aug 08, 2005 | 18.12 | 18.12 | 17.57 | 17.77 | 39,315 | -0.73(-3.94%) |
Aug 05, 2005 | 18.52 | 18.52 | 18.28 | 18.50 | 3,926 | +0.11(+0.58%) |
Aug 04, 2005 | 18.31 | 18.88 | 18.13 | 18.39 | 57,835 | +0.45(+2.53%) |
Aug 03, 2005 | 17.91 | 18.14 | 17.91 | 17.94 | 4,130 | -0.25(-1.39%) |
Aug 02, 2005 | 17.73 | 18.20 | 17.73 | 18.19 | 23,855 | +0.46(+2.60%) |
Aug 01, 2005 | 17.81 | 17.94 | 17.56 | 17.73 | 16,178 | -0.28(-1.58%) |
Jul 29, 2005 | 17.85 | 18.25 | 17.82 | 18.01 | 5,167 | -0.18(-1.01%) |
Jul 28, 2005 | 18.10 | 18.20 | 17.98 | 18.20 | 18,375 | +0.04(+0.21%) |
Jul 27, 2005 | 18.19 | 18.27 | 17.99 | 18.16 | 12,082 | +0.04(+0.21%) |
Jul 26, 2005 | 17.79 | 18.28 | 17.79 | 18.12 | 8,933 | +0.24(+1.33%) |
Jul 25, 2005 | 18.03 | 18.20 | 17.76 | 17.88 | 8,220 | -0.35(-1.90%) |
Jul 22, 2005 | 18.34 | 18.34 | 18.23 | 18.23 | 8,582 | -0.09(-0.50%) |
Jul 21, 2005 | 18.04 | 18.38 | 18.00 | 18.32 | 13,066 | +0.33(+1.84%) |
Jul 20, 2005 | 17.62 | 18.04 | 17.62 | 17.99 | 6,540 | +0.21(+1.21%) |
Jul 19, 2005 | 17.47 | 17.92 | 17.28 | 17.78 | 10,418 | +0.57(+3.30%) |
Jul 18, 2005 | 17.39 | 17.60 | 17.14 | 17.21 | 12,240 | -0.53(-2.99%) |
Jul 15, 2005 | 17.48 | 17.74 | 17.48 | 17.74 | 11,345 | +0.15(+0.87%) |
Jul 14, 2005 | 18.04 | 18.04 | 17.52 | 17.58 | 34,940 | +0.04(+0.22%) |
Jul 13, 2005 | 17.62 | 17.62 | 17.39 | 17.55 | 5,851 | -0.12(-0.65%) |
Jul 12, 2005 | 17.66 | 17.86 | 17.55 | 17.66 | 13,445 | +0.16(+0.92%) |
Jul 11, 2005 | 17.14 | 17.58 | 17.14 | 17.50 | 6,721 | +0.04(+0.22%) |
Jul 08, 2005 | 17.66 | 17.66 | 17.30 | 17.46 | 10,314 | +0.03(+0.18%) |
Jul 07, 2005 | 17.39 | 17.45 | 17.22 | 17.43 | 11,195 | +0.43(+2.53%) |
Jul 06, 2005 | 16.56 | 17.17 | 16.56 | 17.00 | 20,206 | +0.12(+0.68%) |
Jul 05, 2005 | 17.01 | 17.20 | 16.69 | 16.89 | 17,450 | -0.09(-0.54%) |
Jul 01, 2005 | 16.69 | 17.09 | 16.69 | 16.98 | 10,809 | +0.07(+0.41%) |
Jun 30, 2005 | 17.57 | 17.57 | 16.91 | 16.91 | 31,752 | -0.48(-2.78%) |
Jun 29, 2005 | 17.65 | 17.65 | 17.38 | 17.39 | 11,395 | -0.04(-0.22%) |
Jun 28, 2005 | 17.02 | 17.43 | 17.02 | 17.43 | 16,053 | +0.49(+2.90%) |
Jun 27, 2005 | 17.12 | 17.65 | 16.89 | 16.94 | 23,062 | -0.21(-1.21%) |
Jun 24, 2005 | 17.09 | 17.37 | 17.06 | 17.15 | 33,624 | -0.30(-1.72%) |
Jun 23, 2005 | 17.35 | 17.66 | 17.10 | 17.45 | 37,606 | +0.12(+0.71%) |
Jun 22, 2005 | 17.18 | 17.51 | 17.18 | 17.32 | 83,880 | +0.50(+2.97%) |
Jun 21, 2005 | 17.10 | 17.10 | 16.75 | 16.82 | 23,847 | +0.04(+0.23%) |
Jun 20, 2005 | 16.92 | 17.09 | 16.36 | 16.79 | 60,988 | -0.30(-1.75%) |
Jun 17, 2005 | 16.67 | 17.22 | 16.67 | 17.09 | 26,026 | +0.18(+1.09%) |
Jun 16, 2005 | 17.80 | 17.80 | 16.51 | 16.90 | 248,220 | -0.77(-4.35%) |
Jun 15, 2005 | 17.66 | 17.81 | 17.65 | 17.67 | 17,100 | -0.43(-2.38%) |
Jun 14, 2005 | 18.43 | 18.64 | 17.98 | 18.10 | 34,224 | -0.45(-2.40%) |
Jun 13, 2005 | 18.77 | 18.80 | 18.48 | 18.54 | 9,147 | -0.02(-0.08%) |
Jun 10, 2005 | 18.62 | 18.77 | 18.54 | 18.56 | 4,830 | -0.25(-1.35%) |
Jun 09, 2005 | 18.94 | 18.94 | 18.71 | 18.81 | 9,789 | +0.02(+0.12%) |
Jun 08, 2005 | 18.74 | 18.93 | 18.74 | 18.79 | 7,519 | -0.14(-0.73%) |
Jun 07, 2005 | 18.81 | 18.93 | 18.81 | 18.93 | 9,422 | +0.10(+0.53%) |
Jun 06, 2005 | 18.66 | 18.89 | 18.66 | 18.83 | 17,964 | +0.14(+0.74%) |
Jun 03, 2005 | 18.66 | 18.69 | 18.56 | 18.69 | 10,380 | -0.11(-0.57%) |
Jun 02, 2005 | 18.62 | 18.80 | 18.61 | 18.80 | 7,640 | +0.14(+0.74%) |
Jun 01, 2005 | 18.43 | 18.73 | 18.43 | 18.66 | 27,928 | +0.10(+0.54%) |
May 31, 2005 | 19.12 | 19.12 | 18.54 | 18.56 | 19,270 | -0.65(-3.40%) |
May 27, 2005 | 19.04 | 19.33 | 19.04 | 19.21 | 8,584 | -0.02(-0.12%) |
May 26, 2005 | 19.45 | 19.45 | 19.10 | 19.24 | 11,943 | +0.22(+1.17%) |
May 25, 2005 | 19.20 | 19.20 | 18.94 | 19.01 | 20,985 | -0.30(-1.55%) |
May 24, 2005 | 19.16 | 19.31 | 19.04 | 19.31 | 13,934 | +0.27(+1.41%) |
May 23, 2005 | 19.02 | 19.14 | 18.81 | 19.04 | 17,827 | -0.15(-0.80%) |
May 20, 2005 | 19.12 | 19.39 | 19.12 | 19.20 | 6,710 | -0.16(-0.83%) |
May 19, 2005 | 19.20 | 19.43 | 19.12 | 19.36 | 17,781 | +0.08(+0.44%) |
May 18, 2005 | 19.31 | 19.43 | 19.07 | 19.27 | 13,283 | -0.08(-0.40%) |
May 17, 2005 | 18.93 | 19.39 | 18.93 | 19.35 | 26,627 | +0.68(+3.66%) |
May 16, 2005 | 19.02 | 19.02 | 18.61 | 18.67 | 10,731 | -0.14(-0.74%) |
May 13, 2005 | 19.20 | 19.20 | 18.64 | 18.81 | 13,558 | -0.06(-0.33%) |
May 12, 2005 | 18.94 | 19.04 | 18.87 | 18.87 | 9,832 | -0.21(-1.09%) |
May 11, 2005 | 19.02 | 19.20 | 18.90 | 19.07 | 6,648 | +0.05(+0.29%) |
May 10, 2005 | 19.02 | 19.02 | 18.71 | 19.02 | 9,398 | -0.00(-0.00%) |
May 09, 2005 | 19.12 | 19.12 | 18.64 | 19.02 | 8,996 | +0.17(+0.90%) |
May 06, 2005 | 19.39 | 19.39 | 18.85 | 18.85 | 17,987 | -0.35(-1.80%) |
May 05, 2005 | 18.85 | 19.20 | 18.83 | 19.20 | 11,143 | +0.01(+0.04%) |
May 04, 2005 | 19.07 | 19.27 | 19.00 | 19.19 | 22,130 | +0.02(+0.12%) |
May 03, 2005 | 19.20 | 19.47 | 19.10 | 19.17 | 27,840 | +0.02(+0.08%) |
May 02, 2005 | 19.58 | 19.58 | 19.00 | 19.15 | 40,177 | -0.20(-1.03%) |
Apr 29, 2005 | 19.50 | 19.50 | 19.31 | 19.35 | 26,293 | -0.12(-0.59%) |
Apr 28, 2005 | 19.02 | 19.56 | 19.01 | 19.47 | 63,662 | +0.54(+2.84%) |
Apr 27, 2005 | 18.71 | 19.07 | 18.42 | 18.93 | 174,278 | +0.50(+2.71%) |
Apr 26, 2005 | 18.16 | 18.54 | 18.16 | 18.43 | 6,977 | +0.01(+0.04%) |
Apr 25, 2005 | 18.09 | 18.71 | 18.09 | 18.42 | 10,154 | +0.09(+0.50%) |
Apr 22, 2005 | 18.74 | 18.74 | 18.25 | 18.33 | 3,711 | -0.12(-0.67%) |
Apr 21, 2005 | 18.41 | 18.50 | 18.18 | 18.45 | 9,603 | +0.25(+1.39%) |
Apr 20, 2005 | 18.55 | 18.55 | 18.14 | 18.20 | 10,759 | -0.46(-2.47%) |
Apr 19, 2005 | 18.88 | 18.88 | 18.36 | 18.66 | 3,534 | +0.08(+0.41%) |
Apr 18, 2005 | 18.74 | 18.74 | 18.51 | 18.58 | 23,806 | +0.50(+2.76%) |
Apr 15, 2005 | 18.20 | 18.20 | 18.08 | 18.08 | 7,963 | -0.34(-1.83%) |
Apr 14, 2005 | 18.67 | 18.67 | 18.25 | 18.42 | 13,859 | -0.18(-0.99%) |
Apr 13, 2005 | 18.67 | 18.67 | 18.58 | 18.61 | 8,751 | -0.07(-0.37%) |
Apr 12, 2005 | 18.58 | 18.70 | 18.58 | 18.67 | 15,433 | -0.04(-0.21%) |
Apr 11, 2005 | 18.88 | 18.88 | 18.61 | 18.71 | 19,300 | +0.34(+1.84%) |
Apr 08, 2005 | 17.97 | 18.66 | 17.81 | 18.38 | 15,549 | -0.14(-0.75%) |
Apr 07, 2005 | 18.46 | 18.71 | 18.31 | 18.51 | 22,256 | +0.40(+2.20%) |
Apr 06, 2005 | 18.08 | 18.19 | 17.74 | 18.11 | 35,257 | +0.40(+2.25%) |
Apr 05, 2005 | 17.76 | 18.11 | 17.47 | 17.71 | 33,935 | -0.03(-0.19%) |
Apr 04, 2005 | 17.98 | 18.04 | 17.35 | 17.75 | 27,985 | -0.36(-1.97%) |
Apr 01, 2005 | 17.98 | 18.18 | 17.81 | 18.11 | 12,670 | +0.05(+0.26%) |
Mar 31, 2005 | 17.92 | 18.28 | 17.72 | 18.06 | 16,310 | +0.29(+1.64%) |
Mar 30, 2005 | 17.66 | 17.88 | 17.66 | 17.77 | 9,008 | +0.13(+0.74%) |
Mar 29, 2005 | 17.48 | 17.97 | 17.43 | 17.64 | 46,074 | -0.40(-2.23%) |
Mar 28, 2005 | 18.42 | 18.42 | 17.74 | 18.04 | 23,836 | -0.37(-2.03%) |
Mar 24, 2005 | 18.43 | 18.46 | 18.16 | 18.41 | 14,384 | -0.02(-0.13%) |
Mar 23, 2005 | 18.42 | 18.92 | 18.42 | 18.44 | 17,574 | -0.25(-1.36%) |
Mar 22, 2005 | 18.97 | 18.97 | 18.66 | 18.69 | 25,611 | -0.28(-1.46%) |
Mar 21, 2005 | 19.09 | 19.09 | 18.89 | 18.97 | 19,677 | +0.06(+0.32%) |
Mar 18, 2005 | 19.00 | 19.04 | 18.68 | 18.90 | 8,571 | +0.18(+0.94%) |
Mar 17, 2005 | 18.77 | 18.95 | 18.62 | 18.73 | 25,217 | -0.12(-0.61%) |
Mar 16, 2005 | 19.31 | 19.31 | 18.81 | 18.84 | 53,707 | -0.43(-2.23%) |
Mar 15, 2005 | 19.47 | 19.53 | 19.27 | 19.27 | 22,059 | -0.04(-0.20%) |
Mar 14, 2005 | 19.50 | 19.58 | 19.15 | 19.31 | 32,282 | +0.55(+2.95%) |
Mar 11, 2005 | 18.80 | 19.10 | 18.75 | 18.76 | 26,047 | +0.01(+0.04%) |
Mar 10, 2005 | 19.00 | 19.24 | 18.45 | 18.75 | 45,998 | -0.27(-1.41%) |
Mar 09, 2005 | 19.49 | 19.49 | 18.90 | 19.02 | 26,613 | -0.28(-1.47%) |
Mar 08, 2005 | 19.57 | 19.57 | 19.20 | 19.30 | 35,310 | +0.02(+0.08%) |
Mar 07, 2005 | 19.25 | 19.57 | 19.10 | 19.29 | 26,350 | -0.11(-0.55%) |
Mar 04, 2005 | 19.49 | 19.49 | 19.21 | 19.40 | 3,451 | +0.14(+0.72%) |
Mar 03, 2005 | 19.29 | 19.34 | 19.26 | 19.26 | 5,079 | +0.23(+1.21%) |
Mar 02, 2005 | 19.17 | 19.19 | 18.74 | 19.03 | 17,208 | -0.25(-1.28%) |
Mar 01, 2005 | 19.34 | 19.50 | 19.15 | 19.27 | 9,702 | +0.15(+0.76%) |
Feb 28, 2005 | 19.40 | 19.40 | 19.00 | 19.13 | 18,943 | +0.13(+0.68%) |
Feb 25, 2005 | 19.13 | 19.13 | 18.82 | 19.00 | 4,624 | -0.03(-0.16%) |
Feb 24, 2005 | 19.04 | 19.06 | 18.81 | 19.03 | 9,454 | +0.37(+1.97%) |
Feb 23, 2005 | 18.61 | 18.90 | 18.61 | 18.66 | 9,845 | +0.11(+0.58%) |
Feb 22, 2005 | 18.39 | 18.77 | 18.39 | 18.55 | 14,816 | -0.22(-1.19%) |
Feb 18, 2005 | 18.92 | 19.05 | 18.77 | 18.77 | 8,952 | -0.05(-0.24%) |
Feb 17, 2005 | 18.70 | 19.04 | 18.70 | 18.82 | 13,378 | +0.15(+0.82%) |
Feb 16, 2005 | 19.19 | 19.19 | 18.38 | 18.67 | 13,103 | -0.28(-1.50%) |
Feb 15, 2005 | 18.74 | 19.20 | 18.74 | 18.95 | 8,950 | -0.19(-1.00%) |
Feb 14, 2005 | 19.05 | 19.14 | 18.77 | 19.14 | 13,907 | +0.43(+2.30%) |
Feb 11, 2005 | 18.59 | 18.96 | 18.42 | 18.71 | 31,664 | +0.24(+1.29%) |
Feb 10, 2005 | 18.14 | 18.77 | 18.14 | 18.47 | 26,340 | +0.53(+2.95%) |
Feb 09, 2005 | 17.96 | 18.45 | 17.95 | 17.95 | 46,057 | -0.71(-3.83%) |
Feb 08, 2005 | 18.73 | 18.89 | 18.60 | 18.66 | 14,385 | -0.42(-2.21%) |
Feb 07, 2005 | 19.46 | 19.46 | 18.85 | 19.08 | 26,707 | -0.60(-3.04%) |
Feb 04, 2005 | 19.22 | 19.70 | 19.22 | 19.68 | 19,169 | +0.35(+1.83%) |
Feb 03, 2005 | 19.20 | 19.49 | 19.20 | 19.33 | 12,645 | +0.26(+1.37%) |
Feb 02, 2005 | 19.14 | 19.35 | 19.06 | 19.07 | 5,326 | -0.16(-0.84%) |
Feb 01, 2005 | 19.04 | 19.27 | 19.04 | 19.23 | 21,270 | +0.26(+1.38%) |
Jan 31, 2005 | 18.54 | 19.16 | 18.54 | 18.97 | 23,334 | +0.97(+5.38%) |
Jan 28, 2005 | 18.24 | 18.24 | 17.86 | 18.00 | 4,688 | -0.21(-1.18%) |
Jan 27, 2005 | 18.31 | 18.31 | 18.00 | 18.21 | 8,754 | +0.15(+0.85%) |
Jan 26, 2005 | 18.20 | 18.24 | 17.89 | 18.06 | 15,432 | +0.20(+1.12%) |
Jan 25, 2005 | 17.93 | 18.04 | 17.79 | 17.86 | 15,010 | -0.40(-2.19%) |
Jan 24, 2005 | 18.61 | 18.61 | 18.26 | 18.26 | 15,519 | -0.28(-1.53%) |
Jan 21, 2005 | 18.43 | 18.71 | 18.43 | 18.54 | 19,052 | +0.12(+0.63%) |
Jan 20, 2005 | 18.44 | 18.56 | 18.43 | 18.43 | 17,332 | -0.15(-0.79%) |
Jan 19, 2005 | 18.75 | 18.85 | 18.51 | 18.57 | 22,049 | -0.29(-1.55%) |
Jan 18, 2005 | 19.01 | 19.07 | 18.31 | 18.87 | 25,186 | -0.60(-3.08%) |
Jan 14, 2005 | 19.36 | 19.57 | 19.36 | 19.47 | 14,463 | +0.02(+0.08%) |
Jan 13, 2005 | 19.27 | 19.66 | 19.27 | 19.45 | 9,733 | -0.15(-0.78%) |
Jan 12, 2005 | 19.28 | 19.78 | 19.28 | 19.60 | 12,472 | +0.17(+0.87%) |
Jan 11, 2005 | 18.90 | 19.78 | 18.90 | 19.43 | 20,181 | -0.03(-0.16%) |
Jan 10, 2005 | 19.20 | 19.51 | 19.20 | 19.47 | 25,619 | +0.71(+3.77%) |
Jan 07, 2005 | 17.82 | 18.80 | 17.82 | 18.76 | 65,183 | +0.18(+0.99%) |
Jan 06, 2005 | 18.84 | 18.97 | 18.52 | 18.57 | 27,918 | +0.12(+0.62%) |
Jan 05, 2005 | 18.94 | 19.43 | 17.58 | 18.46 | 96,894 | -1.24(-6.31%) |
Jan 04, 2005 | 20.50 | 20.50 | 19.69 | 19.70 | 71,861 | -0.91(-4.43%) |