Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.55 | 14.58 | 14.41 | 14.55 | 342,111 | +0.01(+0.08%) |
Dec 29, 2005 | 14.61 | 14.66 | 14.52 | 14.54 | 277,498 | -0.07(-0.46%) |
Dec 28, 2005 | 14.55 | 14.62 | 14.53 | 14.61 | 346,205 | +0.06(+0.39%) |
Dec 27, 2005 | 14.56 | 14.66 | 14.51 | 14.55 | 389,103 | -0.03(-0.19%) |
Dec 23, 2005 | 14.54 | 14.66 | 14.50 | 14.58 | 239,407 | +0.07(+0.46%) |
Dec 22, 2005 | 14.56 | 14.61 | 14.42 | 14.51 | 425,592 | -0.04(-0.31%) |
Dec 21, 2005 | 14.62 | 14.68 | 14.50 | 14.56 | 259,876 | -0.06(-0.42%) |
Dec 20, 2005 | 14.61 | 14.68 | 14.56 | 14.62 | 344,959 | +0.00(+0.00%) |
Dec 19, 2005 | 14.73 | 14.75 | 14.57 | 14.62 | 415,980 | -0.16(-1.06%) |
Dec 16, 2005 | 14.79 | 14.85 | 14.73 | 14.78 | 456,920 | -0.01(-0.08%) |
Dec 15, 2005 | 14.87 | 14.92 | 14.75 | 14.79 | 341,399 | -0.12(-0.79%) |
Dec 14, 2005 | 14.91 | 14.98 | 14.88 | 14.90 | 412,776 | +0.05(+0.34%) |
Dec 13, 2005 | 14.84 | 14.85 | 14.72 | 14.85 | 464,218 | +0.07(+0.49%) |
Dec 12, 2005 | 14.94 | 15.00 | 14.71 | 14.78 | 389,103 | -0.15(-1.02%) |
Dec 09, 2005 | 14.91 | 15.01 | 14.89 | 14.93 | 307,580 | +0.04(+0.30%) |
Dec 08, 2005 | 14.77 | 14.98 | 14.76 | 14.89 | 490,027 | +0.12(+0.80%) |
Dec 07, 2005 | 14.66 | 14.78 | 14.58 | 14.77 | 570,482 | +0.16(+1.12%) |
Dec 06, 2005 | 14.69 | 14.75 | 14.58 | 14.61 | 378,957 | -0.07(-0.50%) |
Dec 05, 2005 | 14.79 | 14.79 | 14.60 | 14.68 | 388,035 | -0.12(-0.80%) |
Dec 02, 2005 | 14.81 | 14.81 | 14.66 | 14.80 | 298,680 | -0.06(-0.38%) |
Dec 01, 2005 | 14.89 | 14.91 | 14.81 | 14.85 | 354,927 | +0.00(+0.00%) |
Nov 30, 2005 | 15.01 | 15.06 | 14.79 | 14.85 | 468,490 | -0.16(-1.05%) |
Nov 29, 2005 | 14.96 | 15.11 | 14.92 | 15.01 | 339,619 | +0.07(+0.45%) |
Nov 28, 2005 | 14.97 | 15.01 | 14.89 | 14.94 | 514,413 | -0.10(-0.63%) |
Nov 25, 2005 | 15.01 | 15.06 | 14.97 | 15.04 | 94,694 | +0.03(+0.19%) |
Nov 23, 2005 | 14.89 | 15.03 | 14.89 | 15.01 | 524,203 | +0.12(+0.79%) |
Nov 22, 2005 | 14.81 | 14.94 | 14.76 | 14.89 | 590,952 | +0.13(+0.88%) |
Nov 21, 2005 | 14.62 | 14.77 | 14.55 | 14.76 | 363,115 | +0.11(+0.77%) |
Nov 18, 2005 | 14.66 | 14.67 | 14.48 | 14.65 | 396,223 | +0.04(+0.31%) |
Nov 17, 2005 | 14.61 | 14.72 | 14.53 | 14.61 | 426,482 | -0.13(-0.92%) |
Nov 16, 2005 | 14.69 | 14.80 | 14.69 | 14.74 | 786,572 | +0.06(+0.38%) |
Nov 15, 2005 | 14.55 | 14.69 | 14.44 | 14.69 | 846,913 | +0.12(+0.85%) |
Nov 14, 2005 | 14.46 | 14.56 | 14.43 | 14.56 | 351,545 | +0.09(+0.62%) |
Nov 11, 2005 | 14.45 | 14.52 | 14.35 | 14.47 | 386,967 | +0.04(+0.27%) |
Nov 10, 2005 | 14.58 | 14.58 | 14.33 | 14.43 | 492,875 | -0.15(-1.04%) |
Nov 09, 2005 | 14.52 | 14.63 | 14.48 | 14.58 | 359,199 | +0.01(+0.08%) |
Nov 08, 2005 | 14.55 | 14.64 | 14.44 | 14.57 | 493,053 | +0.02(+0.15%) |
Nov 07, 2005 | 14.61 | 14.65 | 14.49 | 14.55 | 331,075 | -0.06(-0.38%) |
Nov 04, 2005 | 14.58 | 14.61 | 14.49 | 14.61 | 349,053 | +0.06(+0.39%) |
Nov 03, 2005 | 14.67 | 14.76 | 14.51 | 14.55 | 361,869 | -0.10(-0.65%) |
Nov 02, 2005 | 14.66 | 14.75 | 14.55 | 14.65 | 519,753 | +0.04(+0.27%) |
Nov 01, 2005 | 14.78 | 14.79 | 14.50 | 14.61 | 412,420 | -0.20(-1.33%) |
Oct 31, 2005 | 14.61 | 14.84 | 14.55 | 14.80 | 498,393 | +0.25(+1.74%) |
Oct 28, 2005 | 14.41 | 14.55 | 14.37 | 14.55 | 379,669 | +0.22(+1.57%) |
Oct 27, 2005 | 14.54 | 14.55 | 14.33 | 14.33 | 447,486 | -0.17(-1.16%) |
Oct 26, 2005 | 14.60 | 14.69 | 14.47 | 14.49 | 317,548 | -0.20(-1.34%) |
Oct 25, 2005 | 14.65 | 14.70 | 14.51 | 14.69 | 420,074 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.71 | 14.49 | 14.64 | 364,895 | +0.12(+0.81%) |
Oct 21, 2005 | 14.47 | 14.65 | 14.37 | 14.52 | 485,400 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.78 | 14.36 | 14.45 | 553,395 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.72 | 14.35 | 14.70 | 464,218 | +0.21(+1.43%) |
Oct 18, 2005 | 14.78 | 14.78 | 14.44 | 14.49 | 389,103 | -0.21(-1.45%) |
Oct 17, 2005 | 14.55 | 14.76 | 14.55 | 14.70 | 403,521 | +0.13(+0.89%) |
Oct 14, 2005 | 14.60 | 14.61 | 14.44 | 14.57 | 375,041 | +0.08(+0.54%) |
Oct 13, 2005 | 14.70 | 14.79 | 14.40 | 14.49 | 497,503 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.11 | 14.64 | 14.69 | 495,723 | -0.22(-1.51%) |
Oct 11, 2005 | 15.11 | 15.25 | 14.91 | 14.92 | 481,484 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.07 | 15.09 | 480,238 | -0.10(-0.67%) |
Oct 07, 2005 | 15.11 | 15.30 | 15.08 | 15.19 | 310,250 | +0.11(+0.75%) |
Oct 06, 2005 | 15.33 | 15.38 | 14.87 | 15.08 | 772,332 | -0.22(-1.43%) |
Oct 05, 2005 | 15.68 | 15.71 | 15.30 | 15.30 | 402,987 | -0.37(-2.33%) |
Oct 04, 2005 | 15.94 | 16.01 | 15.66 | 15.66 | 276,608 | -0.23(-1.45%) |
Oct 03, 2005 | 15.67 | 15.89 | 15.67 | 15.89 | 381,627 | +0.23(+1.47%) |
Sep 30, 2005 | 15.67 | 15.74 | 15.61 | 15.66 | 362,225 | +0.00(+0.00%) |
Sep 29, 2005 | 15.44 | 15.73 | 15.38 | 15.66 | 503,377 | +0.24(+1.57%) |
Sep 28, 2005 | 15.51 | 15.70 | 15.30 | 15.42 | 324,667 | -0.08(-0.54%) |
Sep 27, 2005 | 15.48 | 15.59 | 15.30 | 15.51 | 575,466 | +0.08(+0.55%) |
Sep 26, 2005 | 15.41 | 15.53 | 15.35 | 15.42 | 281,236 | +0.04(+0.26%) |
Sep 23, 2005 | 15.38 | 15.52 | 15.24 | 15.38 | 402,453 | +0.13(+0.85%) |
Sep 22, 2005 | 15.22 | 15.30 | 15.11 | 15.25 | 396,045 | -0.03(-0.18%) |
Sep 21, 2005 | 15.53 | 15.56 | 15.27 | 15.28 | 348,341 | -0.26(-1.70%) |
Sep 20, 2005 | 15.62 | 15.66 | 15.52 | 15.55 | 364,717 | -0.01(-0.07%) |
Sep 19, 2005 | 15.60 | 15.71 | 15.52 | 15.56 | 533,637 | -0.11(-0.68%) |
Sep 16, 2005 | 15.66 | 15.67 | 15.52 | 15.66 | 675,501 | +0.00(+0.00%) |
Sep 15, 2005 | 15.48 | 15.74 | 15.47 | 15.66 | 374,685 | +0.18(+1.16%) |
Sep 14, 2005 | 15.72 | 15.76 | 15.48 | 15.48 | 581,874 | -0.19(-1.22%) |
Sep 13, 2005 | 15.70 | 15.77 | 15.67 | 15.67 | 538,799 | -0.02(-0.14%) |
Sep 12, 2005 | 15.59 | 15.79 | 15.47 | 15.70 | 1,496,961 | +0.25(+1.60%) |
Sep 09, 2005 | 15.25 | 15.46 | 15.25 | 15.45 | 399,783 | +0.26(+1.70%) |
Sep 08, 2005 | 15.40 | 15.40 | 15.18 | 15.19 | 498,927 | -0.21(-1.39%) |
Sep 07, 2005 | 15.28 | 15.49 | 15.28 | 15.40 | 1,307,037 | +0.27(+1.78%) |
Sep 06, 2005 | 14.97 | 15.17 | 14.94 | 15.13 | 453,894 | +0.19(+1.28%) |
Sep 02, 2005 | 14.91 | 15.01 | 14.89 | 14.94 | 306,156 | +0.03(+0.19%) |
Sep 01, 2005 | 14.90 | 15.01 | 14.82 | 14.92 | 569,948 | +0.02(+0.15%) |
Aug 31, 2005 | 14.81 | 14.89 | 14.76 | 14.89 | 574,042 | +0.06(+0.42%) |
Aug 30, 2005 | 14.89 | 15.00 | 14.72 | 14.83 | 530,789 | -0.06(-0.41%) |
Aug 29, 2005 | 14.94 | 14.97 | 14.83 | 14.89 | 420,964 | -0.06(-0.38%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.88 | 14.95 | 292,628 | -0.11(-0.71%) |
Aug 25, 2005 | 15.00 | 15.06 | 14.93 | 15.06 | 344,247 | +0.07(+0.49%) |
Aug 24, 2005 | 14.98 | 15.28 | 14.93 | 14.98 | 371,303 | -0.11(-0.71%) |
Aug 23, 2005 | 15.00 | 15.20 | 15.00 | 15.09 | 345,137 | +0.03(+0.22%) |
Aug 22, 2005 | 14.99 | 15.06 | 14.96 | 15.06 | 271,624 | +0.13(+0.90%) |
Aug 19, 2005 | 14.89 | 14.98 | 14.83 | 14.92 | 151,120 | +0.02(+0.15%) |
Aug 18, 2005 | 14.78 | 14.94 | 14.74 | 14.90 | 252,222 | +0.08(+0.53%) |
Aug 17, 2005 | 14.98 | 14.98 | 14.77 | 14.82 | 342,467 | -0.12(-0.83%) |
Aug 16, 2005 | 15.10 | 15.10 | 14.94 | 14.94 | 312,742 | -0.16(-1.04%) |
Aug 15, 2005 | 15.11 | 15.16 | 14.96 | 15.10 | 330,541 | -0.04(-0.26%) |
Aug 12, 2005 | 15.13 | 15.15 | 14.95 | 15.14 | 316,658 | +0.03(+0.19%) |
Aug 11, 2005 | 15.11 | 15.26 | 15.01 | 15.11 | 385,187 | -0.01(-0.07%) |
Aug 10, 2005 | 15.15 | 15.28 | 15.02 | 15.12 | 457,810 | +0.01(+0.07%) |
Aug 09, 2005 | 15.03 | 15.14 | 15.02 | 15.11 | 628,332 | +0.11(+0.75%) |
Aug 08, 2005 | 15.37 | 15.37 | 14.93 | 15.00 | 567,279 | -0.45(-2.91%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.34 | 15.45 | 983,259 | -0.07(-0.47%) |
Aug 04, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 578,670 | +0.00(+0.00%) |
Aug 03, 2005 | 15.43 | 15.62 | 15.41 | 15.52 | 360,623 | +0.08(+0.51%) |
Aug 02, 2005 | 15.31 | 15.48 | 15.31 | 15.44 | 392,485 | +0.17(+1.10%) |
Aug 01, 2005 | 15.17 | 15.35 | 15.16 | 15.28 | 683,867 | +0.15(+0.97%) |
Jul 29, 2005 | 15.08 | 15.17 | 15.07 | 15.13 | 423,634 | +0.07(+0.45%) |
Jul 28, 2005 | 14.99 | 15.07 | 14.92 | 15.06 | 653,251 | +0.07(+0.49%) |
Jul 27, 2005 | 15.17 | 15.17 | 14.98 | 14.99 | 695,793 | -0.13(-0.89%) |
Jul 26, 2005 | 15.37 | 15.37 | 15.10 | 15.12 | 408,148 | -0.25(-1.64%) |
Jul 25, 2005 | 15.60 | 15.60 | 15.34 | 15.38 | 376,465 | -0.17(-1.08%) |
Jul 22, 2005 | 15.30 | 15.55 | 15.30 | 15.55 | 319,328 | +0.24(+1.58%) |
Jul 21, 2005 | 15.41 | 15.45 | 15.17 | 15.30 | 488,781 | -0.13(-0.87%) |
Jul 20, 2005 | 15.49 | 15.56 | 15.43 | 15.44 | 260,944 | -0.04(-0.25%) |
Jul 19, 2005 | 15.50 | 15.52 | 15.42 | 15.48 | 360,445 | +0.06(+0.40%) |
Jul 18, 2005 | 15.35 | 15.54 | 15.35 | 15.42 | 514,057 | +0.02(+0.15%) |
Jul 15, 2005 | 15.34 | 15.42 | 15.29 | 15.39 | 322,176 | +0.04(+0.29%) |
Jul 14, 2005 | 15.52 | 15.52 | 15.29 | 15.35 | 436,094 | -0.08(-0.51%) |
Jul 13, 2005 | 15.51 | 15.58 | 15.42 | 15.43 | 263,792 | +0.01(+0.04%) |
Jul 12, 2005 | 15.34 | 15.51 | 15.31 | 15.42 | 241,365 | +0.07(+0.44%) |
Jul 11, 2005 | 15.28 | 15.38 | 15.26 | 15.35 | 201,849 | +0.12(+0.77%) |
Jul 08, 2005 | 15.02 | 15.24 | 15.00 | 15.24 | 202,561 | +0.26(+1.73%) |
Jul 07, 2005 | 14.90 | 15.07 | 14.89 | 14.98 | 354,037 | +0.00(+0.00%) |
Jul 06, 2005 | 15.36 | 15.37 | 14.97 | 14.98 | 367,031 | -0.34(-2.24%) |
Jul 05, 2005 | 15.25 | 15.34 | 15.16 | 15.32 | 285,330 | +0.04(+0.26%) |
Jul 01, 2005 | 15.06 | 15.29 | 15.06 | 15.28 | 337,305 | +0.22(+1.45%) |
Jun 30, 2005 | 15.13 | 15.22 | 15.05 | 15.06 | 362,581 | -0.04(-0.30%) |
Jun 29, 2005 | 15.06 | 15.20 | 15.00 | 15.11 | 278,210 | +0.03(+0.19%) |
Jun 28, 2005 | 15.05 | 15.16 | 15.02 | 15.08 | 418,116 | +0.11(+0.71%) |
Jun 27, 2005 | 14.95 | 15.04 | 14.89 | 14.97 | 330,185 | +0.03(+0.23%) |
Jun 24, 2005 | 15.24 | 15.29 | 14.93 | 14.94 | 503,021 | -0.33(-2.13%) |
Jun 23, 2005 | 15.29 | 15.39 | 15.19 | 15.26 | 365,963 | -0.02(-0.15%) |
Jun 22, 2005 | 15.26 | 15.37 | 15.21 | 15.29 | 343,891 | +0.06(+0.41%) |
Jun 21, 2005 | 15.34 | 15.37 | 15.20 | 15.22 | 297,434 | -0.06(-0.37%) |
Jun 20, 2005 | 15.29 | 15.34 | 15.20 | 15.28 | 270,200 | -0.01(-0.07%) |
Jun 17, 2005 | 15.39 | 15.42 | 15.20 | 15.29 | 735,130 | +0.00(+0.00%) |
Jun 16, 2005 | 15.20 | 15.29 | 15.13 | 15.29 | 241,899 | +0.08(+0.55%) |
Jun 15, 2005 | 15.21 | 15.24 | 15.08 | 15.21 | 376,821 | +0.04(+0.26%) |
Jun 14, 2005 | 15.20 | 15.30 | 15.15 | 15.17 | 417,760 | +0.03(+0.19%) |
Jun 13, 2005 | 15.11 | 15.18 | 14.98 | 15.14 | 409,928 | +0.10(+0.67%) |
Jun 10, 2005 | 15.11 | 15.12 | 15.01 | 15.04 | 284,974 | -0.02(-0.11%) |
Jun 09, 2005 | 14.72 | 15.06 | 14.61 | 15.06 | 628,688 | +0.31(+2.13%) |
Jun 08, 2005 | 14.74 | 14.80 | 14.69 | 14.74 | 386,255 | +0.08(+0.54%) |
Jun 07, 2005 | 14.62 | 14.78 | 14.60 | 14.66 | 351,901 | +0.03(+0.19%) |
Jun 06, 2005 | 14.63 | 14.64 | 14.49 | 14.63 | 345,671 | +0.06(+0.39%) |
Jun 03, 2005 | 14.61 | 14.69 | 14.53 | 14.58 | 417,582 | -0.01(-0.04%) |
Jun 02, 2005 | 14.73 | 14.75 | 14.58 | 14.58 | 464,218 | -0.13(-0.92%) |
Jun 01, 2005 | 14.57 | 14.78 | 14.54 | 14.72 | 591,130 | +0.22(+1.55%) |
May 31, 2005 | 14.51 | 14.62 | 14.49 | 14.49 | 458,700 | +0.03(+0.19%) |
May 27, 2005 | 14.37 | 14.49 | 14.37 | 14.47 | 360,089 | +0.05(+0.35%) |
May 26, 2005 | 14.26 | 14.49 | 14.26 | 14.42 | 467,244 | +0.16(+1.10%) |
May 25, 2005 | 14.19 | 14.33 | 14.06 | 14.26 | 925,054 | +0.07(+0.47%) |
May 24, 2005 | 14.10 | 14.22 | 14.09 | 14.19 | 564,431 | -0.01(-0.08%) |
May 23, 2005 | 14.35 | 14.38 | 14.09 | 14.20 | 701,311 | -0.16(-1.10%) |
May 20, 2005 | 14.37 | 14.37 | 14.26 | 14.36 | 179,421 | -0.01(-0.04%) |
May 19, 2005 | 14.46 | 14.47 | 14.28 | 14.37 | 356,173 | -0.08(-0.54%) |
May 18, 2005 | 14.38 | 14.47 | 14.37 | 14.44 | 294,586 | +0.06(+0.39%) |
May 17, 2005 | 14.30 | 14.40 | 14.19 | 14.39 | 282,482 | +0.09(+0.63%) |
May 16, 2005 | 13.99 | 14.30 | 13.99 | 14.30 | 622,636 | +0.26(+1.88%) |
May 13, 2005 | 14.05 | 14.13 | 13.87 | 14.03 | 534,883 | +0.01(+0.04%) |
May 12, 2005 | 14.22 | 14.26 | 14.02 | 14.03 | 665,533 | -0.20(-1.42%) |
May 11, 2005 | 14.30 | 14.31 | 14.14 | 14.23 | 359,021 | -0.04(-0.28%) |
May 10, 2005 | 14.24 | 14.28 | 14.13 | 14.27 | 386,611 | +0.01(+0.08%) |
May 09, 2005 | 14.08 | 14.26 | 14.01 | 14.26 | 398,359 | +0.21(+1.48%) |
May 06, 2005 | 14.19 | 14.19 | 14.05 | 14.05 | 483,086 | -0.29(-2.04%) |
May 05, 2005 | 14.28 | 14.38 | 14.21 | 14.34 | 430,220 | +0.08(+0.55%) |
May 04, 2005 | 14.19 | 14.37 | 14.12 | 14.26 | 394,443 | +0.06(+0.44%) |
May 03, 2005 | 14.36 | 14.45 | 14.17 | 14.20 | 672,831 | -0.15(-1.06%) |
May 02, 2005 | 14.20 | 14.36 | 14.07 | 14.35 | 725,163 | +0.14(+0.99%) |
Apr 29, 2005 | 14.16 | 14.22 | 14.05 | 14.21 | 570,482 | +0.07(+0.52%) |
Apr 28, 2005 | 14.49 | 14.49 | 14.11 | 14.14 | 833,029 | -0.31(-2.14%) |
Apr 27, 2005 | 14.51 | 14.55 | 14.22 | 14.45 | 795,650 | -0.06(-0.43%) |
Apr 26, 2005 | 14.69 | 14.70 | 14.48 | 14.51 | 726,943 | -0.32(-2.16%) |
Apr 25, 2005 | 14.61 | 15.13 | 14.59 | 14.83 | 541,647 | +0.33(+2.29%) |
Apr 22, 2005 | 14.38 | 14.60 | 14.38 | 14.50 | 742,250 | +0.04(+0.31%) |
Apr 21, 2005 | 14.48 | 14.53 | 14.33 | 14.46 | 825,197 | +0.15(+1.06%) |
Apr 20, 2005 | 14.47 | 14.57 | 14.30 | 14.30 | 458,878 | -0.24(-1.66%) |
Apr 19, 2005 | 14.47 | 14.60 | 14.41 | 14.55 | 453,538 | +0.19(+1.29%) |
Apr 18, 2005 | 14.30 | 14.51 | 14.08 | 14.36 | 419,362 | +0.12(+0.83%) |
Apr 15, 2005 | 14.49 | 14.57 | 14.21 | 14.24 | 380,025 | -0.33(-2.24%) |
Apr 14, 2005 | 14.76 | 14.78 | 14.57 | 14.57 | 308,826 | -0.20(-1.37%) |
Apr 13, 2005 | 14.88 | 14.89 | 14.71 | 14.77 | 349,409 | -0.07(-0.49%) |
Apr 12, 2005 | 14.66 | 14.87 | 14.57 | 14.84 | 366,141 | +0.18(+1.23%) |
Apr 11, 2005 | 14.64 | 14.71 | 14.59 | 14.66 | 561,049 | +0.02(+0.15%) |
Apr 08, 2005 | 14.62 | 14.70 | 14.60 | 14.64 | 386,255 | +0.00(+0.00%) |
Apr 07, 2005 | 14.62 | 14.82 | 14.58 | 14.64 | 468,312 | +0.02(+0.11%) |
Apr 06, 2005 | 14.66 | 14.74 | 14.61 | 14.62 | 312,742 | -0.02(-0.15%) |
Apr 05, 2005 | 14.60 | 14.69 | 14.55 | 14.65 | 285,152 | +0.10(+0.70%) |
Apr 04, 2005 | 14.63 | 14.66 | 14.44 | 14.55 | 511,387 | -0.13(-0.92%) |
Apr 01, 2005 | 14.61 | 14.80 | 14.48 | 14.68 | 1,097,000 | +0.34(+2.39%) |
Mar 31, 2005 | 14.05 | 14.42 | 14.05 | 14.34 | 671,585 | +0.29(+2.08%) |
Mar 30, 2005 | 13.95 | 14.07 | 13.93 | 14.05 | 690,097 | +0.16(+1.17%) |
Mar 29, 2005 | 14.00 | 14.06 | 13.82 | 13.88 | 439,120 | -0.16(-1.16%) |
Mar 28, 2005 | 14.11 | 14.11 | 13.97 | 14.05 | 417,938 | +0.00(+0.00%) |
Mar 24, 2005 | 14.08 | 14.11 | 14.03 | 14.05 | 655,565 | +0.05(+0.36%) |
Mar 23, 2005 | 14.05 | 14.07 | 13.93 | 13.99 | 855,279 | -0.05(-0.36%) |
Mar 22, 2005 | 14.48 | 14.55 | 14.05 | 14.05 | 951,576 | -0.48(-3.29%) |
Mar 21, 2005 | 14.55 | 14.61 | 14.48 | 14.52 | 313,810 | -0.10(-0.69%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.55 | 14.62 | 523,669 | -0.12(-0.84%) |
Mar 17, 2005 | 14.78 | 14.84 | 14.69 | 14.75 | 282,838 | -0.02(-0.15%) |
Mar 16, 2005 | 14.90 | 14.99 | 14.76 | 14.77 | 308,826 | -0.27(-1.79%) |
Mar 15, 2005 | 15.14 | 15.30 | 15.02 | 15.04 | 509,785 | -0.05(-0.34%) |
Mar 14, 2005 | 14.92 | 15.11 | 14.92 | 15.09 | 454,606 | +0.26(+1.78%) |
Mar 11, 2005 | 15.07 | 15.18 | 14.83 | 14.83 | 489,493 | -0.12(-0.83%) |
Mar 10, 2005 | 14.98 | 15.11 | 14.89 | 14.95 | 481,128 | -0.03(-0.19%) |
Mar 09, 2005 | 15.26 | 15.30 | 14.98 | 14.98 | 393,019 | -0.35(-2.27%) |
Mar 08, 2005 | 15.34 | 15.37 | 15.31 | 15.33 | 489,671 | +0.07(+0.44%) |
Mar 07, 2005 | 15.24 | 15.39 | 15.23 | 15.26 | 513,879 | +0.12(+0.78%) |
Mar 04, 2005 | 15.03 | 15.18 | 15.00 | 15.14 | 448,198 | +0.22(+1.51%) |
Mar 03, 2005 | 15.08 | 15.08 | 14.81 | 14.92 | 726,587 | -0.08(-0.56%) |
Mar 02, 2005 | 15.03 | 15.09 | 14.94 | 15.00 | 415,090 | -0.06(-0.41%) |
Mar 01, 2005 | 15.03 | 15.17 | 14.98 | 15.06 | 390,349 | +0.11(+0.71%) |
Feb 28, 2005 | 14.97 | 15.14 | 14.84 | 14.96 | 659,481 | -0.07(-0.49%) |
Feb 25, 2005 | 14.92 | 15.05 | 14.85 | 15.03 | 643,640 | +0.24(+1.63%) |
Feb 24, 2005 | 14.77 | 14.93 | 14.75 | 14.79 | 550,013 | +0.01(+0.04%) |
Feb 23, 2005 | 14.69 | 14.93 | 14.68 | 14.78 | 617,652 | +0.11(+0.77%) |
Feb 22, 2005 | 15.18 | 15.21 | 14.66 | 14.67 | 854,745 | -0.57(-3.76%) |
Feb 18, 2005 | 15.53 | 15.53 | 15.22 | 15.24 | 435,560 | -0.28(-1.81%) |
Feb 17, 2005 | 15.56 | 15.64 | 15.47 | 15.52 | 412,420 | -0.07(-0.43%) |
Feb 16, 2005 | 15.51 | 15.62 | 15.38 | 15.59 | 447,842 | +0.07(+0.47%) |
Feb 15, 2005 | 15.60 | 15.71 | 15.49 | 15.52 | 636,164 | -0.14(-0.90%) |
Feb 14, 2005 | 15.60 | 15.66 | 15.51 | 15.66 | 671,229 | -0.08(-0.50%) |
Feb 11, 2005 | 15.79 | 15.79 | 15.62 | 15.74 | 670,161 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.86 | 15.62 | 15.73 | 1,066,384 | -0.12(-0.74%) |
Feb 09, 2005 | 15.96 | 16.08 | 15.78 | 15.85 | 1,159,477 | -0.02(-0.14%) |
Feb 08, 2005 | 16.59 | 16.60 | 15.87 | 15.87 | 1,322,879 | -0.72(-4.33%) |
Feb 07, 2005 | 16.58 | 16.74 | 16.56 | 16.59 | 205,765 | -0.13(-0.77%) |
Feb 04, 2005 | 16.59 | 16.72 | 16.54 | 16.72 | 313,454 | +0.19(+1.12%) |
Feb 03, 2005 | 16.49 | 16.53 | 16.44 | 16.53 | 210,571 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.60 | 16.46 | 16.55 | 250,976 | +0.06(+0.34%) |
Feb 01, 2005 | 16.35 | 16.53 | 16.35 | 16.49 | 242,433 | +0.14(+0.86%) |
Jan 31, 2005 | 16.10 | 16.37 | 16.07 | 16.35 | 309,182 | +0.30(+1.89%) |
Jan 28, 2005 | 16.11 | 16.12 | 15.91 | 16.05 | 443,926 | -0.10(-0.59%) |
Jan 27, 2005 | 16.24 | 16.25 | 16.02 | 16.15 | 1,040,041 | -0.03(-0.21%) |
Jan 26, 2005 | 16.21 | 16.29 | 16.14 | 16.18 | 305,088 | +0.01(+0.07%) |
Jan 25, 2005 | 16.05 | 16.28 | 16.05 | 16.17 | 439,654 | +0.12(+0.77%) |
Jan 24, 2005 | 16.05 | 16.21 | 16.01 | 16.05 | 408,326 | -0.01(-0.07%) |
Jan 21, 2005 | 16.07 | 16.17 | 16.05 | 16.06 | 328,049 | -0.06(-0.38%) |
Jan 20, 2005 | 16.10 | 16.15 | 15.99 | 16.12 | 340,687 | +0.02(+0.14%) |
Jan 19, 2005 | 16.12 | 16.23 | 16.09 | 16.10 | 227,659 | -0.11(-0.66%) |
Jan 18, 2005 | 16.08 | 16.22 | 16.02 | 16.20 | 317,014 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.91 | 16.05 | 267,886 | +0.15(+0.92%) |
Jan 13, 2005 | 15.85 | 15.99 | 15.85 | 15.90 | 426,838 | +0.06(+0.35%) |
Jan 12, 2005 | 15.73 | 15.86 | 15.70 | 15.84 | 367,743 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.60 | 15.71 | 284,440 | -0.02(-0.11%) |
Jan 10, 2005 | 15.65 | 15.76 | 15.63 | 15.72 | 436,628 | +0.08(+0.50%) |
Jan 07, 2005 | 15.73 | 15.81 | 15.62 | 15.65 | 556,065 | -0.11(-0.68%) |
Jan 06, 2005 | 15.79 | 15.79 | 15.69 | 15.75 | 402,809 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.73 | 15.76 | 443,748 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.93 | 606,616 | -0.15(-0.91%) |