Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.54 | 14.69 | 14.54 | 14.63 | 1,613,709 | +0.05(+0.37%) |
Sep 29, 2005 | 14.14 | 14.65 | 14.12 | 14.58 | 4,287,365 | +0.41(+2.92%) |
Sep 28, 2005 | 14.04 | 14.24 | 14.01 | 14.16 | 1,862,138 | +0.17(+1.23%) |
Sep 27, 2005 | 14.04 | 14.06 | 13.93 | 13.99 | 1,569,236 | -0.02(-0.12%) |
Sep 26, 2005 | 14.04 | 14.27 | 13.99 | 14.01 | 2,675,807 | -0.03(-0.21%) |
Sep 23, 2005 | 14.04 | 14.14 | 13.89 | 14.04 | 3,878,020 | -0.23(-1.61%) |
Sep 22, 2005 | 14.29 | 14.36 | 14.25 | 14.27 | 3,579,858 | -0.05(-0.32%) |
Sep 21, 2005 | 14.44 | 14.58 | 14.24 | 14.31 | 4,563,530 | -0.17(-1.18%) |
Sep 20, 2005 | 14.53 | 14.63 | 14.40 | 14.48 | 2,791,055 | -0.07(-0.49%) |
Sep 19, 2005 | 14.56 | 14.56 | 14.45 | 14.55 | 1,705,764 | -0.04(-0.26%) |
Sep 16, 2005 | 14.70 | 14.72 | 14.53 | 14.59 | 3,504,779 | -0.04(-0.26%) |
Sep 15, 2005 | 14.69 | 14.74 | 14.58 | 14.63 | 2,918,736 | -0.23(-1.52%) |
Sep 14, 2005 | 15.05 | 15.07 | 14.83 | 14.86 | 2,003,926 | -0.15(-1.03%) |
Sep 13, 2005 | 15.11 | 15.22 | 14.98 | 15.01 | 2,022,337 | -0.10(-0.66%) |
Sep 12, 2005 | 14.93 | 15.22 | 14.90 | 15.11 | 2,344,171 | +0.20(+1.32%) |
Sep 09, 2005 | 14.86 | 15.00 | 14.82 | 14.91 | 1,106,571 | +0.11(+0.73%) |
Sep 08, 2005 | 14.91 | 14.98 | 14.77 | 14.81 | 2,074,462 | -0.11(-0.76%) |
Sep 07, 2005 | 14.91 | 14.99 | 14.84 | 14.92 | 1,697,396 | -0.05(-0.34%) |
Sep 06, 2005 | 14.87 | 15.01 | 14.81 | 14.97 | 1,729,435 | +0.10(+0.68%) |
Sep 02, 2005 | 15.14 | 15.18 | 14.81 | 14.87 | 2,076,375 | -0.23(-1.52%) |
Sep 01, 2005 | 15.10 | 15.15 | 14.89 | 15.10 | 2,031,184 | +0.08(+0.56%) |
Aug 31, 2005 | 14.91 | 15.02 | 14.81 | 15.01 | 3,635,330 | +0.10(+0.64%) |
Aug 30, 2005 | 14.83 | 14.95 | 14.75 | 14.92 | 2,582,079 | +0.10(+0.65%) |
Aug 29, 2005 | 14.70 | 14.86 | 14.63 | 14.82 | 1,987,906 | +0.06(+0.40%) |
Aug 26, 2005 | 14.86 | 14.85 | 14.68 | 14.76 | 1,550,825 | -0.10(-0.65%) |
Aug 25, 2005 | 14.87 | 14.95 | 14.81 | 14.86 | 1,920,957 | -0.01(-0.08%) |
Aug 24, 2005 | 14.97 | 15.04 | 14.86 | 14.87 | 2,007,991 | -0.09(-0.59%) |
Aug 23, 2005 | 14.90 | 14.97 | 14.82 | 14.96 | 2,111,762 | +0.06(+0.42%) |
Aug 22, 2005 | 14.87 | 14.95 | 14.83 | 14.90 | 1,711,503 | +0.07(+0.45%) |
Aug 19, 2005 | 14.88 | 14.88 | 14.80 | 14.83 | 1,233,296 | +0.03(+0.17%) |
Aug 18, 2005 | 14.83 | 14.88 | 14.73 | 14.81 | 1,313,156 | -0.06(-0.42%) |
Aug 17, 2005 | 14.84 | 14.89 | 14.74 | 14.87 | 2,105,306 | +0.05(+0.31%) |
Aug 16, 2005 | 14.89 | 14.96 | 14.78 | 14.82 | 1,494,875 | -0.09(-0.59%) |
Aug 15, 2005 | 14.96 | 15.01 | 14.88 | 14.91 | 1,765,301 | -0.10(-0.64%) |
Aug 12, 2005 | 15.15 | 15.15 | 14.96 | 15.01 | 1,672,768 | -0.17(-1.10%) |
Aug 11, 2005 | 15.13 | 15.22 | 15.06 | 15.17 | 1,990,536 | +0.05(+0.36%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.98 | 15.12 | 3,033,984 | +0.14(+0.92%) |
Aug 09, 2005 | 15.06 | 15.21 | 14.96 | 14.98 | 4,593,179 | -0.03(-0.19%) |
Aug 08, 2005 | 15.14 | 15.18 | 14.99 | 15.01 | 2,737,018 | -0.14(-0.91%) |
Aug 05, 2005 | 15.06 | 15.27 | 14.96 | 15.15 | 3,644,177 | +0.08(+0.55%) |
Aug 04, 2005 | 14.87 | 15.09 | 14.86 | 15.06 | 6,155,242 | +0.20(+1.32%) |
Aug 03, 2005 | 14.68 | 14.88 | 14.63 | 14.87 | 2,635,160 | +0.20(+1.40%) |
Aug 02, 2005 | 14.62 | 14.69 | 14.56 | 14.66 | 4,756,486 | +0.10(+0.72%) |
Aug 01, 2005 | 14.77 | 14.77 | 14.37 | 14.56 | 4,904,013 | +0.18(+1.28%) |
Jul 29, 2005 | 14.40 | 14.43 | 14.30 | 14.37 | 2,400,838 | -0.05(-0.38%) |
Jul 28, 2005 | 14.22 | 14.44 | 14.16 | 14.43 | 12,504,637 | +0.38(+2.68%) |
Jul 27, 2005 | 14.07 | 14.18 | 14.02 | 14.05 | 4,330,882 | +0.01(+0.06%) |
Jul 26, 2005 | 14.09 | 14.16 | 13.99 | 14.04 | 1,848,509 | +0.02(+0.12%) |
Jul 25, 2005 | 13.99 | 14.09 | 13.94 | 14.03 | 1,741,630 | +0.00(+0.03%) |
Jul 22, 2005 | 14.03 | 14.11 | 13.98 | 14.02 | 1,741,869 | -0.01(-0.09%) |
Jul 21, 2005 | 14.18 | 14.18 | 13.99 | 14.04 | 1,491,527 | -0.11(-0.77%) |
Jul 20, 2005 | 14.14 | 14.18 | 13.99 | 14.14 | 1,763,388 | -0.02(-0.15%) |
Jul 19, 2005 | 14.20 | 14.22 | 14.10 | 14.17 | 1,488,419 | +0.01(+0.06%) |
Jul 18, 2005 | 14.34 | 14.35 | 14.07 | 14.16 | 2,093,829 | -0.18(-1.28%) |
Jul 15, 2005 | 14.28 | 14.41 | 14.22 | 14.34 | 2,282,243 | +0.04(+0.26%) |
Jul 14, 2005 | 14.22 | 14.34 | 14.22 | 14.30 | 2,623,683 | +0.04(+0.29%) |
Jul 13, 2005 | 14.21 | 14.30 | 14.16 | 14.26 | 1,623,273 | +0.04(+0.26%) |
Jul 12, 2005 | 14.21 | 14.26 | 14.14 | 14.22 | 1,626,860 | +0.02(+0.12%) |
Jul 11, 2005 | 14.03 | 14.23 | 13.97 | 14.21 | 2,720,281 | +0.15(+1.04%) |
Jul 08, 2005 | 14.09 | 14.17 | 13.96 | 14.06 | 2,304,958 | -0.03(-0.24%) |
Jul 07, 2005 | 14.12 | 14.14 | 13.98 | 14.09 | 4,240,501 | -0.13(-0.88%) |
Jul 06, 2005 | 14.39 | 14.41 | 14.18 | 14.22 | 3,925,601 | -0.15(-1.08%) |
Jul 05, 2005 | 14.54 | 14.58 | 14.37 | 14.37 | 2,499,827 | -0.16(-1.12%) |
Jul 01, 2005 | 14.48 | 14.58 | 14.39 | 14.54 | 1,550,825 | +0.05(+0.37%) |
Jun 30, 2005 | 14.40 | 14.56 | 14.34 | 14.48 | 2,570,363 | +0.07(+0.46%) |
Jun 29, 2005 | 14.35 | 14.53 | 14.30 | 14.42 | 2,244,225 | +0.03(+0.20%) |
Jun 28, 2005 | 14.23 | 14.44 | 14.23 | 14.39 | 1,966,387 | +0.18(+1.24%) |
Jun 27, 2005 | 14.16 | 14.23 | 14.06 | 14.21 | 2,548,843 | -0.02(-0.15%) |
Jun 24, 2005 | 14.12 | 14.30 | 14.05 | 14.23 | 4,470,519 | -0.31(-2.10%) |
Jun 23, 2005 | 14.37 | 14.61 | 14.37 | 14.54 | 2,934,996 | -0.05(-0.32%) |
Jun 22, 2005 | 14.58 | 14.64 | 14.51 | 14.58 | 2,446,985 | +0.00(+0.00%) |
Jun 21, 2005 | 14.62 | 14.62 | 14.54 | 14.58 | 2,847,962 | -0.03(-0.23%) |
Jun 20, 2005 | 14.50 | 14.63 | 14.41 | 14.62 | 1,969,974 | +0.05(+0.32%) |
Jun 17, 2005 | 14.32 | 14.57 | 14.30 | 14.57 | 4,652,715 | +0.36(+2.53%) |
Jun 16, 2005 | 14.35 | 14.36 | 14.19 | 14.21 | 3,148,515 | -0.16(-1.11%) |
Jun 15, 2005 | 14.27 | 14.39 | 14.24 | 14.37 | 1,572,584 | +0.15(+1.09%) |
Jun 14, 2005 | 14.19 | 14.31 | 14.12 | 14.22 | 2,186,123 | +0.02(+0.15%) |
Jun 13, 2005 | 14.14 | 14.23 | 14.10 | 14.19 | 2,815,205 | +0.03(+0.24%) |
Jun 10, 2005 | 14.14 | 14.34 | 14.14 | 14.16 | 2,830,985 | +0.00(+0.03%) |
Jun 09, 2005 | 14.08 | 14.17 | 13.94 | 14.16 | 2,383,862 | +0.12(+0.83%) |
Jun 08, 2005 | 13.94 | 14.05 | 13.91 | 14.04 | 2,363,060 | +0.14(+1.02%) |
Jun 07, 2005 | 13.82 | 13.96 | 13.81 | 13.90 | 2,831,464 | +0.08(+0.57%) |
Jun 06, 2005 | 13.68 | 13.85 | 13.66 | 13.82 | 2,260,245 | +0.19(+1.38%) |
Jun 03, 2005 | 13.64 | 13.71 | 13.55 | 13.63 | 1,228,514 | -0.01(-0.06%) |
Jun 02, 2005 | 13.63 | 13.67 | 13.52 | 13.64 | 1,553,216 | +0.05(+0.34%) |
Jun 01, 2005 | 13.66 | 13.76 | 13.53 | 13.59 | 2,290,851 | -0.12(-0.88%) |
May 31, 2005 | 13.68 | 13.80 | 13.58 | 13.71 | 3,187,967 | +0.18(+1.36%) |
May 27, 2005 | 13.53 | 13.56 | 13.43 | 13.53 | 916,244 | +0.02(+0.12%) |
May 26, 2005 | 13.44 | 13.56 | 13.31 | 13.51 | 1,421,709 | +0.11(+0.84%) |
May 25, 2005 | 13.30 | 13.43 | 13.25 | 13.40 | 1,203,408 | +0.06(+0.44%) |
May 24, 2005 | 13.38 | 13.45 | 13.17 | 13.34 | 1,868,115 | -0.11(-0.84%) |
May 23, 2005 | 13.43 | 13.51 | 13.32 | 13.45 | 1,715,328 | +0.07(+0.53%) |
May 20, 2005 | 13.38 | 13.45 | 13.26 | 13.38 | 2,007,752 | -0.00(-0.03%) |
May 19, 2005 | 13.21 | 13.42 | 13.17 | 13.39 | 3,692,476 | +0.22(+1.65%) |
May 18, 2005 | 12.94 | 13.17 | 12.91 | 13.17 | 3,099,021 | +0.26(+1.98%) |
May 17, 2005 | 12.74 | 12.93 | 12.71 | 12.91 | 3,552,361 | +0.12(+0.92%) |
May 16, 2005 | 12.64 | 12.84 | 12.60 | 12.80 | 3,155,449 | +0.12(+0.92%) |
May 13, 2005 | 12.69 | 12.81 | 12.63 | 12.68 | 4,225,437 | -0.01(-0.10%) |
May 12, 2005 | 12.36 | 12.76 | 12.36 | 12.69 | 3,738,862 | +0.01(+0.07%) |
May 11, 2005 | 12.74 | 12.84 | 12.63 | 12.68 | 3,392,161 | -0.06(-0.46%) |
May 10, 2005 | 12.67 | 12.92 | 12.67 | 12.74 | 5,617,498 | +0.02(+0.13%) |
May 09, 2005 | 12.75 | 12.81 | 12.68 | 12.73 | 3,652,067 | -0.02(-0.16%) |
May 06, 2005 | 12.88 | 12.96 | 12.71 | 12.75 | 2,623,683 | -0.12(-0.91%) |
May 05, 2005 | 13.00 | 13.06 | 12.85 | 12.86 | 2,979,469 | -0.16(-1.25%) |
May 04, 2005 | 13.04 | 13.16 | 12.97 | 13.03 | 4,717,034 | +0.01(+0.10%) |
May 03, 2005 | 13.06 | 13.16 | 12.99 | 13.02 | 4,450,195 | -0.01(-0.06%) |
May 02, 2005 | 12.95 | 13.20 | 12.94 | 13.02 | 5,108,686 | +0.19(+1.47%) |
Apr 29, 2005 | 12.67 | 13.09 | 12.62 | 12.84 | 4,667,301 | +0.18(+1.42%) |
Apr 28, 2005 | 12.76 | 12.94 | 12.65 | 12.66 | 4,546,314 | -0.10(-0.82%) |
Apr 27, 2005 | 12.72 | 12.94 | 12.71 | 12.76 | 3,529,407 | +0.00(+0.03%) |
Apr 26, 2005 | 12.81 | 12.87 | 12.75 | 12.76 | 3,069,372 | -0.05(-0.36%) |
Apr 25, 2005 | 12.96 | 12.99 | 12.78 | 12.80 | 4,257,238 | -0.15(-1.16%) |
Apr 22, 2005 | 12.99 | 13.11 | 12.86 | 12.95 | 2,011,817 | -0.13(-0.99%) |
Apr 21, 2005 | 13.02 | 13.24 | 13.02 | 13.08 | 3,973,183 | +0.12(+0.90%) |
Apr 20, 2005 | 13.14 | 13.22 | 12.97 | 12.97 | 2,337,954 | -0.20(-1.49%) |
Apr 19, 2005 | 13.14 | 13.33 | 13.14 | 13.16 | 2,627,030 | +0.04(+0.29%) |
Apr 18, 2005 | 13.11 | 13.25 | 13.06 | 13.12 | 1,554,412 | -0.03(-0.19%) |
Apr 15, 2005 | 13.44 | 13.46 | 13.11 | 13.15 | 2,006,317 | -0.34(-2.51%) |
Apr 14, 2005 | 13.66 | 13.72 | 13.49 | 13.49 | 1,671,572 | -0.19(-1.38%) |
Apr 13, 2005 | 13.86 | 13.87 | 13.59 | 13.68 | 1,592,907 | -0.18(-1.27%) |
Apr 12, 2005 | 13.77 | 13.91 | 13.65 | 13.85 | 1,399,712 | +0.07(+0.49%) |
Apr 11, 2005 | 13.75 | 13.81 | 13.66 | 13.78 | 1,181,171 | +0.04(+0.27%) |
Apr 08, 2005 | 13.72 | 13.82 | 13.63 | 13.75 | 1,294,745 | -0.01(-0.06%) |
Apr 07, 2005 | 13.73 | 13.80 | 13.69 | 13.76 | 1,546,043 | +0.03(+0.18%) |
Apr 06, 2005 | 13.74 | 13.77 | 13.70 | 13.73 | 1,484,833 | +0.03(+0.21%) |
Apr 05, 2005 | 13.65 | 13.76 | 13.63 | 13.70 | 2,133,042 | +0.04(+0.31%) |
Apr 04, 2005 | 13.53 | 13.71 | 13.37 | 13.66 | 3,104,998 | -0.08(-0.55%) |
Apr 01, 2005 | 13.80 | 13.86 | 13.67 | 13.73 | 2,180,624 | +0.00(+0.00%) |
Mar 31, 2005 | 13.76 | 13.84 | 13.67 | 13.73 | 2,250,203 | -0.04(-0.27%) |
Mar 30, 2005 | 13.76 | 13.81 | 13.68 | 13.77 | 2,303,284 | -0.01(-0.06%) |
Mar 29, 2005 | 13.88 | 13.91 | 13.73 | 13.78 | 2,528,280 | -0.10(-0.69%) |
Mar 28, 2005 | 13.81 | 13.94 | 13.81 | 13.88 | 1,723,219 | +0.08(+0.58%) |
Mar 24, 2005 | 13.84 | 13.90 | 13.78 | 13.80 | 1,643,597 | -0.04(-0.30%) |
Mar 23, 2005 | 13.84 | 13.87 | 13.78 | 13.84 | 2,059,159 | +0.00(+0.03%) |
Mar 22, 2005 | 13.89 | 14.00 | 13.80 | 13.84 | 3,100,455 | -0.09(-0.66%) |
Mar 21, 2005 | 13.97 | 13.99 | 13.86 | 13.93 | 2,140,694 | -0.03(-0.24%) |
Mar 18, 2005 | 14.01 | 14.03 | 13.91 | 13.96 | 2,515,847 | -0.05(-0.36%) |
Mar 17, 2005 | 14.08 | 14.09 | 14.01 | 14.01 | 2,236,096 | -0.03(-0.18%) |
Mar 16, 2005 | 14.12 | 14.19 | 14.03 | 14.04 | 2,836,485 | -0.09(-0.62%) |
Mar 15, 2005 | 14.35 | 14.37 | 14.05 | 14.12 | 2,135,194 | -0.22(-1.55%) |
Mar 14, 2005 | 14.45 | 14.48 | 14.33 | 14.35 | 1,997,949 | -0.05(-0.32%) |
Mar 11, 2005 | 14.57 | 14.57 | 14.38 | 14.39 | 1,097,007 | -0.14(-0.95%) |
Mar 10, 2005 | 14.47 | 14.53 | 14.38 | 14.53 | 1,292,832 | +0.08(+0.55%) |
Mar 09, 2005 | 14.48 | 14.48 | 14.34 | 14.45 | 2,774,079 | -0.07(-0.49%) |
Mar 08, 2005 | 14.39 | 14.62 | 14.37 | 14.52 | 3,123,170 | +0.12(+0.81%) |
Mar 07, 2005 | 14.39 | 14.45 | 14.33 | 14.40 | 2,655,962 | -0.00(-0.03%) |
Mar 04, 2005 | 14.27 | 14.41 | 14.19 | 14.41 | 2,855,852 | +0.15(+1.09%) |
Mar 03, 2005 | 14.26 | 14.33 | 14.12 | 14.25 | 1,900,394 | -0.01(-0.06%) |
Mar 02, 2005 | 14.24 | 14.32 | 14.17 | 14.26 | 1,407,363 | -0.05(-0.35%) |
Mar 01, 2005 | 14.12 | 14.35 | 14.12 | 14.31 | 1,993,884 | +0.24(+1.72%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.92 | 14.07 | 1,642,402 | -0.01(-0.06%) |
Feb 25, 2005 | 14.00 | 14.12 | 13.90 | 14.08 | 1,197,191 | +0.13(+0.93%) |
Feb 24, 2005 | 13.91 | 13.97 | 13.81 | 13.95 | 1,506,352 | +0.01(+0.09%) |
Feb 23, 2005 | 13.93 | 14.01 | 13.85 | 13.94 | 1,364,803 | +0.07(+0.51%) |
Feb 22, 2005 | 13.91 | 13.97 | 13.82 | 13.86 | 1,311,961 | -0.08(-0.60%) |
Feb 18, 2005 | 13.98 | 14.05 | 13.90 | 13.95 | 1,983,602 | -0.02(-0.15%) |
Feb 17, 2005 | 14.09 | 14.10 | 13.93 | 13.97 | 1,576,409 | -0.06(-0.45%) |
Feb 16, 2005 | 13.97 | 14.03 | 13.92 | 14.03 | 1,272,030 | +0.05(+0.33%) |
Feb 15, 2005 | 14.06 | 14.14 | 13.89 | 13.99 | 2,618,422 | +0.01(+0.06%) |
Feb 14, 2005 | 14.02 | 14.06 | 13.94 | 13.98 | 1,842,531 | -0.04(-0.30%) |
Feb 11, 2005 | 13.82 | 14.07 | 13.82 | 14.02 | 1,893,221 | +0.15(+1.12%) |
Feb 10, 2005 | 13.87 | 13.87 | 13.77 | 13.86 | 1,609,645 | +0.04(+0.27%) |
Feb 09, 2005 | 13.99 | 13.99 | 13.70 | 13.83 | 3,142,298 | -0.16(-1.14%) |
Feb 08, 2005 | 14.15 | 14.17 | 13.95 | 13.99 | 3,191,554 | -0.20(-1.44%) |
Feb 07, 2005 | 14.10 | 14.29 | 14.04 | 14.19 | 2,406,338 | +0.08(+0.59%) |
Feb 04, 2005 | 13.86 | 14.15 | 13.75 | 14.11 | 4,609,438 | +0.10(+0.72%) |
Feb 03, 2005 | 14.22 | 14.22 | 13.95 | 14.01 | 5,825,996 | -0.23(-1.64%) |
Feb 02, 2005 | 13.84 | 14.32 | 13.78 | 14.24 | 6,155,242 | +0.44(+3.18%) |
Feb 01, 2005 | 13.63 | 13.82 | 13.63 | 13.80 | 4,673,996 | +0.17(+1.23%) |
Jan 31, 2005 | 13.64 | 13.68 | 13.56 | 13.63 | 2,740,604 | +0.03(+0.25%) |
Jan 28, 2005 | 13.74 | 13.74 | 13.51 | 13.60 | 2,927,822 | -0.11(-0.82%) |
Jan 27, 2005 | 13.84 | 13.84 | 13.67 | 13.71 | 3,240,570 | -0.09(-0.64%) |
Jan 26, 2005 | 13.79 | 13.88 | 13.76 | 13.80 | 2,995,011 | +0.03(+0.18%) |
Jan 25, 2005 | 13.79 | 13.83 | 13.74 | 13.78 | 1,938,173 | +0.03(+0.21%) |
Jan 24, 2005 | 13.75 | 13.84 | 13.73 | 13.75 | 2,344,888 | +0.03(+0.24%) |
Jan 21, 2005 | 13.89 | 13.97 | 13.71 | 13.71 | 2,989,989 | -0.18(-1.26%) |
Jan 20, 2005 | 14.06 | 14.09 | 13.88 | 13.89 | 1,972,843 | -0.18(-1.25%) |
Jan 19, 2005 | 14.09 | 14.18 | 14.03 | 14.06 | 3,377,815 | -0.02(-0.15%) |
Jan 18, 2005 | 13.99 | 14.15 | 13.93 | 14.09 | 1,983,363 | +0.11(+0.81%) |
Jan 14, 2005 | 13.99 | 14.07 | 13.96 | 13.97 | 1,093,659 | +0.03(+0.21%) |
Jan 13, 2005 | 14.04 | 14.22 | 13.93 | 13.94 | 1,986,233 | -0.04(-0.30%) |
Jan 12, 2005 | 14.07 | 14.09 | 13.94 | 13.99 | 2,505,805 | -0.09(-0.62%) |
Jan 11, 2005 | 14.12 | 14.16 | 14.04 | 14.07 | 2,511,304 | -0.08(-0.59%) |
Jan 10, 2005 | 14.31 | 14.34 | 14.12 | 14.16 | 2,228,445 | -0.21(-1.43%) |
Jan 07, 2005 | 14.27 | 14.36 | 14.24 | 14.36 | 2,166,756 | +0.10(+0.70%) |
Jan 06, 2005 | 14.09 | 14.34 | 14.03 | 14.26 | 2,383,862 | +0.19(+1.34%) |
Jan 05, 2005 | 14.35 | 14.41 | 14.05 | 14.07 | 2,106,024 | -0.27(-1.87%) |
Jan 04, 2005 | 14.56 | 14.60 | 14.25 | 14.34 | 1,675,159 | -0.21(-1.47%) |
Jan 03, 2005 | 14.81 | 14.83 | 14.50 | 14.55 | 2,029,032 | -0.28(-1.89%) |
Dec 31, 2004 | 14.58 | 14.85 | 14.55 | 14.83 | 2,208,838 | +0.26(+1.78%) |
Dec 30, 2004 | 14.47 | 14.62 | 14.47 | 14.58 | 752,219 | +0.08(+0.58%) |
Dec 29, 2004 | 14.40 | 14.52 | 14.39 | 14.49 | 927,243 | +0.10(+0.67%) |
Dec 28, 2004 | 14.23 | 14.40 | 14.23 | 14.40 | 740,264 | +0.17(+1.18%) |
Dec 27, 2004 | 14.32 | 14.35 | 14.18 | 14.23 | 654,187 | -0.10(-0.70%) |
Dec 23, 2004 | 14.18 | 14.36 | 14.11 | 14.33 | 1,053,012 | +0.13(+0.88%) |
Dec 22, 2004 | 14.24 | 14.30 | 14.16 | 14.20 | 1,996,514 | -0.11(-0.76%) |
Dec 21, 2004 | 14.40 | 14.43 | 14.22 | 14.31 | 1,758,128 | -0.12(-0.81%) |
Dec 20, 2004 | 14.47 | 14.55 | 14.39 | 14.43 | 1,507,308 | +0.03(+0.17%) |
Dec 17, 2004 | 14.30 | 14.44 | 14.18 | 14.40 | 2,038,835 | +0.07(+0.47%) |
Dec 16, 2004 | 14.31 | 14.34 | 14.17 | 14.34 | 2,381,949 | +0.00(+0.00%) |
Dec 15, 2004 | 14.50 | 14.50 | 14.26 | 14.34 | 1,799,254 | -0.22(-1.52%) |
Dec 14, 2004 | 14.45 | 14.60 | 14.37 | 14.56 | 1,805,709 | +0.09(+0.61%) |
Dec 13, 2004 | 14.26 | 14.47 | 14.22 | 14.47 | 964,065 | +0.22(+1.56%) |
Dec 10, 2004 | 14.05 | 14.29 | 14.03 | 14.25 | 1,050,620 | +0.14(+1.01%) |
Dec 09, 2004 | 14.11 | 14.17 | 14.00 | 14.11 | 1,025,754 | -0.07(-0.47%) |
Dec 08, 2004 | 14.20 | 14.31 | 14.09 | 14.17 | 1,222,536 | -0.03(-0.21%) |
Dec 07, 2004 | 14.37 | 14.45 | 14.20 | 14.20 | 1,328,459 | -0.15(-1.08%) |
Dec 06, 2004 | 14.26 | 14.39 | 14.20 | 14.36 | 1,784,429 | +0.10(+0.70%) |
Dec 03, 2004 | 14.21 | 14.33 | 14.16 | 14.26 | 1,922,392 | +0.08(+0.59%) |
Dec 02, 2004 | 13.91 | 14.22 | 13.91 | 14.17 | 2,760,689 | +0.30(+2.14%) |
Dec 01, 2004 | 13.84 | 13.90 | 13.76 | 13.88 | 1,942,955 | +0.11(+0.79%) |
Nov 30, 2004 | 13.82 | 13.88 | 13.64 | 13.77 | 1,633,555 | -0.08(-0.54%) |
Nov 29, 2004 | 13.84 | 13.92 | 13.80 | 13.84 | 1,735,413 | -0.03(-0.24%) |
Nov 26, 2004 | 13.89 | 13.95 | 13.87 | 13.88 | 427,517 | +0.03(+0.21%) |
Nov 24, 2004 | 13.81 | 13.91 | 13.79 | 13.85 | 2,642,811 | +0.03(+0.18%) |
Nov 23, 2004 | 13.82 | 13.87 | 13.65 | 13.82 | 1,756,454 | +0.00(+0.00%) |
Nov 22, 2004 | 13.73 | 13.86 | 13.61 | 13.82 | 1,984,798 | +0.09(+0.67%) |
Nov 19, 2004 | 13.91 | 13.91 | 13.68 | 13.73 | 3,039,484 | -0.12(-0.87%) |
Nov 18, 2004 | 13.89 | 13.93 | 13.78 | 13.85 | 2,442,681 | -0.05(-0.36%) |
Nov 17, 2004 | 13.90 | 13.97 | 13.84 | 13.90 | 1,491,288 | +0.00(+0.03%) |
Nov 16, 2004 | 14.06 | 14.06 | 13.86 | 13.90 | 1,595,298 | -0.21(-1.51%) |
Nov 15, 2004 | 14.18 | 14.18 | 13.99 | 14.11 | 1,043,208 | -0.08(-0.56%) |
Nov 12, 2004 | 13.93 | 14.26 | 13.80 | 14.19 | 2,104,828 | +0.26(+1.89%) |
Nov 11, 2004 | 13.94 | 13.96 | 13.86 | 13.93 | 1,887,961 | +0.03(+0.18%) |
Nov 10, 2004 | 13.98 | 14.00 | 13.83 | 13.90 | 3,180,077 | -0.13(-0.95%) |
Nov 09, 2004 | 13.91 | 14.06 | 13.86 | 14.04 | 2,266,701 | +0.13(+0.93%) |
Nov 08, 2004 | 13.80 | 13.92 | 13.80 | 13.91 | 2,054,377 | +0.02(+0.15%) |
Nov 05, 2004 | 14.01 | 14.01 | 13.68 | 13.89 | 3,530,363 | -0.13(-0.90%) |
Nov 04, 2004 | 13.64 | 14.01 | 13.64 | 14.01 | 4,282,822 | +0.48(+3.52%) |
Nov 03, 2004 | 13.61 | 13.63 | 13.42 | 13.53 | 2,583,274 | +0.01(+0.09%) |
Nov 02, 2004 | 13.51 | 13.57 | 13.34 | 13.52 | 2,981,142 | +0.07(+0.50%) |
Nov 01, 2004 | 13.40 | 13.56 | 13.30 | 13.45 | 4,255,804 | +0.03(+0.25%) |
Oct 29, 2004 | 13.17 | 13.56 | 13.07 | 13.42 | 6,558,849 | +0.29(+2.20%) |
Oct 28, 2004 | 14.18 | 14.18 | 12.97 | 13.13 | 8,443,224 | -1.03(-7.26%) |
Oct 27, 2004 | 14.12 | 14.19 | 13.95 | 14.16 | 2,299,219 | +0.00(+0.03%) |
Oct 26, 2004 | 13.91 | 14.16 | 13.89 | 14.16 | 1,439,881 | +0.20(+1.44%) |
Oct 25, 2004 | 13.96 | 13.99 | 13.81 | 13.96 | 942,546 | +0.03(+0.24%) |
Oct 22, 2004 | 14.09 | 14.12 | 13.89 | 13.92 | 1,655,074 | -0.16(-1.16%) |
Oct 21, 2004 | 14.22 | 14.35 | 14.09 | 14.09 | 2,543,344 | -0.14(-0.97%) |
Oct 20, 2004 | 14.24 | 14.32 | 14.18 | 14.22 | 1,532,175 | -0.10(-0.70%) |
Oct 19, 2004 | 14.26 | 14.34 | 14.02 | 14.32 | 2,746,343 | +0.13(+0.88%) |
Oct 18, 2004 | 14.20 | 14.26 | 14.15 | 14.20 | 1,240,708 | +0.05(+0.38%) |
Oct 15, 2004 | 14.32 | 14.33 | 14.12 | 14.14 | 1,487,941 | -0.11(-0.76%) |
Oct 14, 2004 | 14.55 | 14.56 | 14.22 | 14.25 | 2,085,461 | -0.29(-2.01%) |
Oct 13, 2004 | 14.55 | 14.58 | 14.47 | 14.55 | 1,275,139 | -0.01(-0.06%) |
Oct 12, 2004 | 14.39 | 14.60 | 14.32 | 14.55 | 1,202,929 | +0.17(+1.16%) |
Oct 11, 2004 | 14.56 | 14.56 | 14.34 | 14.39 | 2,593,317 | -0.17(-1.18%) |
Oct 08, 2004 | 14.43 | 14.72 | 14.39 | 14.56 | 3,249,417 | -0.28(-1.92%) |
Oct 07, 2004 | 14.72 | 14.86 | 14.61 | 14.84 | 2,237,052 | +0.08(+0.57%) |
Oct 06, 2004 | 14.63 | 14.76 | 14.58 | 14.76 | 1,602,471 | +0.13(+0.89%) |
Oct 05, 2004 | 14.42 | 14.63 | 14.37 | 14.63 | 2,677,003 | +0.16(+1.10%) |
Oct 04, 2004 | 14.58 | 14.59 | 14.43 | 14.47 | 2,149,780 | -0.08(-0.55%) |