Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.85 | 13.90 | 13.85 | 13.90 | 13,300 | +0.00(+0.00%) |
Nov 29, 2005 | 13.98 | 13.99 | 13.90 | 13.90 | 900 | -0.08(-0.57%) |
Nov 28, 2005 | 13.81 | 13.98 | 13.81 | 13.98 | 7,900 | +0.14(+1.01%) |
Nov 25, 2005 | 13.74 | 13.84 | 13.74 | 13.84 | 1,900 | +0.04(+0.29%) |
Nov 23, 2005 | 13.82 | 13.82 | 13.73 | 13.80 | 2,500 | -0.02(-0.14%) |
Nov 22, 2005 | 13.74 | 13.82 | 13.74 | 13.82 | 1,600 | +0.11(+0.80%) |
Nov 21, 2005 | 13.71 | 13.73 | 13.69 | 13.71 | 3,800 | -0.12(-0.87%) |
Nov 18, 2005 | 13.79 | 13.83 | 13.79 | 13.83 | 1,600 | +0.02(+0.14%) |
Nov 17, 2005 | 13.80 | 13.81 | 13.80 | 13.81 | 1,700 | -0.04(-0.29%) |
Nov 16, 2005 | 13.90 | 13.90 | 13.81 | 13.85 | 4,900 | -0.05(-0.36%) |
Nov 15, 2005 | 13.77 | 13.90 | 13.77 | 13.90 | 3,000 | +0.10(+0.72%) |
Nov 14, 2005 | 13.88 | 13.91 | 13.78 | 13.80 | 3,700 | -0.06(-0.43%) |
Nov 11, 2005 | 13.85 | 13.86 | 13.85 | 13.86 | 1,800 | +0.05(+0.36%) |
Nov 10, 2005 | 13.85 | 13.85 | 13.81 | 13.81 | 6,900 | -0.06(-0.43%) |
Nov 09, 2005 | 13.92 | 13.92 | 13.87 | 13.87 | 1,500 | -0.03(-0.22%) |
Nov 08, 2005 | 13.94 | 13.95 | 13.90 | 13.90 | 7,000 | -0.05(-0.36%) |
Nov 07, 2005 | 13.96 | 13.96 | 13.95 | 13.95 | 4,000 | -0.07(-0.50%) |
Nov 04, 2005 | 13.98 | 14.06 | 13.97 | 14.02 | 7,300 | +0.02(+0.14%) |
Nov 03, 2005 | 13.93 | 14.00 | 13.93 | 14.00 | 8,000 | +0.09(+0.65%) |
Nov 02, 2005 | 13.95 | 13.95 | 13.91 | 13.91 | 2,000 | -0.09(-0.64%) |
Nov 01, 2005 | 13.97 | 14.01 | 13.97 | 14.00 | 3,800 | +0.07(+0.50%) |
Oct 31, 2005 | 13.91 | 13.97 | 13.91 | 13.93 | 1,700 | +0.01(+0.07%) |
Oct 28, 2005 | 13.88 | 14.04 | 13.88 | 13.92 | 9,100 | +0.04(+0.29%) |
Oct 27, 2005 | 13.98 | 13.99 | 13.88 | 13.88 | 1,400 | -0.12(-0.86%) |
Oct 26, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 4,600 | +0.07(+0.50%) |
Oct 25, 2005 | 13.94 | 13.94 | 13.93 | 13.93 | 300 | +0.07(+0.51%) |
Oct 24, 2005 | 13.99 | 14.00 | 13.86 | 13.86 | 6,000 | -0.11(-0.79%) |
Oct 21, 2005 | 13.96 | 13.98 | 13.91 | 13.97 | 5,100 | +0.02(+0.14%) |
Oct 20, 2005 | 13.85 | 13.95 | 13.85 | 13.95 | 400 | -0.05(-0.36%) |
Oct 19, 2005 | 13.90 | 14.03 | 13.90 | 14.00 | 3,700 | +0.04(+0.29%) |
Oct 18, 2005 | 14.07 | 14.07 | 13.91 | 13.96 | 10,100 | -0.17(-1.20%) |
Oct 17, 2005 | 14.16 | 14.16 | 14.10 | 14.13 | 900 | +0.02(+0.14%) |
Oct 14, 2005 | 14.26 | 14.26 | 14.05 | 14.11 | 11,900 | -0.20(-1.40%) |
Oct 13, 2005 | 14.33 | 14.33 | 14.31 | 14.31 | 1,800 | -0.07(-0.49%) |
Oct 12, 2005 | 14.52 | 14.52 | 14.38 | 14.38 | 7,300 | -0.11(-0.76%) |
Oct 11, 2005 | 14.49 | 14.49 | 14.49 | 14.49 | 400 | -0.01(-0.07%) |
Oct 10, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 800 | -0.06(-0.41%) |
Oct 07, 2005 | 14.53 | 14.56 | 14.53 | 14.56 | 2,700 | +0.04(+0.28%) |
Oct 06, 2005 | 14.53 | 14.56 | 14.52 | 14.52 | 3,100 | +0.00(+0.00%) |
Oct 05, 2005 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 14.49 | 14.52 | 14.49 | 14.52 | 1,500 | +0.08(+0.55%) |
Oct 03, 2005 | 14.55 | 14.57 | 14.44 | 14.44 | 1,400 | -0.07(-0.48%) |
Sep 30, 2005 | 14.56 | 14.56 | 14.47 | 14.51 | 2,400 | +0.03(+0.21%) |
Sep 29, 2005 | 14.48 | 14.59 | 14.48 | 14.48 | 2,200 | -0.03(-0.21%) |
Sep 28, 2005 | 14.44 | 14.54 | 14.44 | 14.51 | 2,900 | -0.02(-0.14%) |
Sep 27, 2005 | 14.58 | 14.58 | 14.53 | 14.53 | 1,000 | -0.06(-0.41%) |
Sep 26, 2005 | 14.52 | 14.59 | 14.52 | 14.59 | 7,300 | +0.03(+0.21%) |
Sep 23, 2005 | 14.56 | 14.64 | 14.56 | 14.56 | 1,000 | -0.08(-0.55%) |
Sep 22, 2005 | 14.57 | 14.64 | 14.57 | 14.64 | 2,100 | +0.05(+0.34%) |
Sep 21, 2005 | 14.58 | 14.59 | 14.47 | 14.59 | 4,600 | -0.01(-0.07%) |
Sep 20, 2005 | 14.60 | 14.60 | 14.54 | 14.60 | 2,900 | +0.10(+0.69%) |
Sep 19, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.07(-0.48%) |
Sep 16, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 2,200 | +0.00(+0.00%) |
Sep 14, 2005 | 14.60 | 14.60 | 14.51 | 14.57 | 1,700 | +0.01(+0.07%) |
Sep 13, 2005 | 14.60 | 14.61 | 14.52 | 14.56 | 3,700 | -0.03(-0.21%) |
Sep 12, 2005 | 14.63 | 14.63 | 14.58 | 14.59 | 1,700 | -0.05(-0.34%) |
Sep 09, 2005 | 14.53 | 14.64 | 14.53 | 14.64 | 1,800 | +0.13(+0.90%) |
Sep 08, 2005 | 14.64 | 14.67 | 14.51 | 14.51 | 6,200 | -0.14(-0.96%) |
Sep 07, 2005 | 14.67 | 14.67 | 14.65 | 14.65 | 300 | +0.05(+0.34%) |
Sep 06, 2005 | 14.62 | 14.68 | 14.58 | 14.60 | 8,000 | -0.01(-0.07%) |
Sep 02, 2005 | 14.60 | 14.62 | 14.52 | 14.61 | 4,100 | +0.03(+0.21%) |
Sep 01, 2005 | 14.50 | 14.60 | 14.46 | 14.58 | 8,000 | +0.04(+0.28%) |
Aug 31, 2005 | 14.61 | 14.62 | 14.47 | 14.54 | 5,700 | -0.07(-0.48%) |
Aug 30, 2005 | 14.47 | 14.61 | 14.43 | 14.61 | 2,700 | +0.01(+0.07%) |
Aug 29, 2005 | 14.51 | 14.61 | 14.36 | 14.60 | 5,700 | +0.13(+0.90%) |
Aug 26, 2005 | 14.52 | 14.52 | 14.38 | 14.47 | 7,200 | +0.04(+0.28%) |
Aug 25, 2005 | 14.45 | 14.56 | 14.43 | 14.43 | 4,100 | -0.05(-0.35%) |
Aug 24, 2005 | 14.51 | 14.56 | 14.45 | 14.48 | 5,500 | -0.05(-0.34%) |
Aug 23, 2005 | 14.65 | 14.65 | 14.51 | 14.53 | 9,500 | -0.09(-0.62%) |
Aug 22, 2005 | 14.76 | 14.76 | 14.51 | 14.62 | 8,600 | -0.16(-1.08%) |
Aug 19, 2005 | 14.72 | 14.78 | 14.72 | 14.78 | 500 | +0.02(+0.14%) |
Aug 18, 2005 | 14.70 | 14.76 | 14.67 | 14.76 | 2,500 | +0.05(+0.34%) |
Aug 17, 2005 | 14.71 | 14.78 | 14.71 | 14.71 | 4,000 | +0.00(+0.00%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.71 | 14.71 | 500 | +0.04(+0.27%) |
Aug 15, 2005 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |
Aug 12, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 1,300 | +0.00(+0.00%) |
Aug 11, 2005 | 14.65 | 14.65 | 14.63 | 14.65 | 2,900 | +0.01(+0.07%) |
Aug 10, 2005 | 14.70 | 14.70 | 14.64 | 14.64 | 2,800 | -0.08(-0.54%) |
Aug 09, 2005 | 14.80 | 14.80 | 14.63 | 14.72 | 6,700 | -0.08(-0.54%) |
Aug 08, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | -0.12(-0.80%) |
Aug 04, 2005 | 14.82 | 14.92 | 14.81 | 14.92 | 7,400 | +0.06(+0.40%) |
Aug 03, 2005 | 14.88 | 14.88 | 14.86 | 14.86 | 2,100 | -0.02(-0.13%) |
Aug 02, 2005 | 14.97 | 15.00 | 14.88 | 14.88 | 11,700 | -0.26(-1.72%) |
Aug 01, 2005 | 15.15 | 15.15 | 14.96 | 15.14 | 2,300 | -0.03(-0.20%) |
Jul 29, 2005 | 15.09 | 15.18 | 15.09 | 15.17 | 2,600 | +0.12(+0.80%) |
Jul 28, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 1,400 | +0.05(+0.33%) |
Jul 27, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.05(+0.33%) |
Jul 26, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 2,100 | +0.00(+0.00%) |
Jul 25, 2005 | 14.96 | 15.01 | 14.95 | 14.95 | 5,500 | +0.01(+0.07%) |
Jul 22, 2005 | 14.90 | 14.94 | 14.90 | 14.94 | 600 | +0.01(+0.07%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.75 | 14.93 | 13,900 | -0.14(-0.93%) |
Jul 20, 2005 | 15.24 | 15.24 | 15.07 | 15.07 | 4,900 | -0.25(-1.63%) |
Jul 19, 2005 | 15.43 | 15.43 | 15.27 | 15.32 | 4,400 | -0.11(-0.71%) |
Jul 18, 2005 | 15.59 | 15.59 | 15.43 | 15.43 | 4,300 | -0.15(-0.96%) |
Jul 15, 2005 | 15.70 | 15.72 | 15.58 | 15.58 | 4,200 | -0.15(-0.95%) |
Jul 14, 2005 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 15.78 | 15.80 | 15.73 | 15.73 | 2,900 | -0.08(-0.51%) |
Jul 12, 2005 | 15.85 | 15.96 | 15.81 | 15.81 | 3,000 | -0.16(-1.00%) |
Jul 11, 2005 | 15.92 | 15.97 | 15.89 | 15.97 | 2,000 | +0.03(+0.19%) |
Jul 08, 2005 | 16.07 | 16.07 | 15.94 | 15.94 | 1,700 | -0.12(-0.75%) |
Jul 07, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 600 | -0.02(-0.12%) |
Jul 06, 2005 | 16.08 | 16.30 | 16.08 | 16.08 | 6,600 | +0.01(+0.06%) |
Jul 05, 2005 | 16.07 | 16.08 | 16.07 | 16.07 | 1,900 | -0.02(-0.12%) |
Jul 01, 2005 | 16.07 | 16.12 | 16.05 | 16.09 | 5,800 | -0.11(-0.68%) |
Jun 30, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.14(+0.87%) |
Jun 29, 2005 | 16.08 | 16.10 | 16.06 | 16.06 | 2,700 | -0.24(-1.47%) |
Jun 28, 2005 | 15.95 | 16.35 | 15.88 | 16.30 | 7,800 | +0.35(+2.19%) |
Jun 27, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.05(-0.31%) |
Jun 24, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.00(+0.00%) |
Jun 23, 2005 | 15.89 | 16.00 | 15.89 | 16.00 | 4,300 | +0.16(+1.01%) |
Jun 22, 2005 | 15.83 | 15.84 | 15.83 | 15.84 | 2,200 | +0.02(+0.13%) |
Jun 21, 2005 | 15.92 | 15.92 | 15.82 | 15.82 | 1,300 | +0.00(+0.00%) |
Jun 20, 2005 | 15.82 | 15.82 | 15.82 | 15.82 | 200 | -0.10(-0.63%) |
Jun 17, 2005 | 15.82 | 15.99 | 15.82 | 15.92 | 800 | +0.11(+0.70%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.81 | 15.81 | 200 | +0.01(+0.06%) |
Jun 15, 2005 | 15.95 | 15.95 | 15.80 | 15.80 | 900 | -0.19(-1.19%) |
Jun 14, 2005 | 16.01 | 16.01 | 15.99 | 15.99 | 1,000 | -0.01(-0.06%) |
Jun 13, 2005 | 16.29 | 16.29 | 15.99 | 16.00 | 4,600 | -0.28(-1.72%) |
Jun 10, 2005 | 16.22 | 16.35 | 16.22 | 16.28 | 3,900 | +0.28(+1.75%) |
Jun 09, 2005 | 15.88 | 16.00 | 15.88 | 16.00 | 5,200 | +0.10(+0.63%) |
Jun 08, 2005 | 15.77 | 15.92 | 15.77 | 15.90 | 2,800 | +0.12(+0.76%) |
Jun 07, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.00(+0.00%) |
Jun 06, 2005 | 15.94 | 15.94 | 15.78 | 15.78 | 4,600 | -0.17(-1.07%) |
Jun 03, 2005 | 15.76 | 15.95 | 15.76 | 15.95 | 7,000 | +0.19(+1.21%) |
Jun 02, 2005 | 15.73 | 15.76 | 15.73 | 15.76 | 2,400 | +0.02(+0.13%) |
Jun 01, 2005 | 15.40 | 15.76 | 15.40 | 15.74 | 3,400 | +0.39(+2.54%) |
May 31, 2005 | 15.25 | 15.35 | 15.24 | 15.35 | 3,900 | +0.14(+0.92%) |
May 27, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 100 | +0.01(+0.07%) |
May 26, 2005 | 15.19 | 15.22 | 15.19 | 15.20 | 5,500 | +0.01(+0.07%) |
May 25, 2005 | 15.17 | 15.19 | 15.17 | 15.19 | 800 | +0.02(+0.13%) |
May 24, 2005 | 15.07 | 15.17 | 15.07 | 15.17 | 1,200 | +0.11(+0.73%) |
May 23, 2005 | 15.11 | 15.13 | 15.06 | 15.06 | 2,400 | -0.05(-0.33%) |
May 20, 2005 | 15.10 | 15.11 | 15.10 | 15.11 | 700 | +0.03(+0.20%) |
May 19, 2005 | 15.18 | 15.18 | 15.08 | 15.08 | 1,400 | -0.12(-0.79%) |
May 18, 2005 | 15.18 | 15.20 | 15.18 | 15.20 | 5,200 | +0.11(+0.73%) |
May 17, 2005 | 15.01 | 15.19 | 15.01 | 15.09 | 7,300 | +0.07(+0.47%) |
May 16, 2005 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.01(+0.07%) |
May 13, 2005 | 15.02 | 15.02 | 15.01 | 15.01 | 1,300 | +0.00(+0.00%) |
May 12, 2005 | 15.05 | 15.05 | 15.01 | 15.01 | 2,900 | -0.05(-0.33%) |
May 11, 2005 | 15.18 | 15.19 | 15.06 | 15.06 | 2,900 | -0.12(-0.79%) |
May 10, 2005 | 15.19 | 15.19 | 15.18 | 15.18 | 300 | -0.02(-0.13%) |
May 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 06, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.02(-0.13%) |
May 05, 2005 | 15.24 | 15.25 | 15.22 | 15.22 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.22 | 15.14 | 15.22 | 2,000 | +0.09(+0.59%) |
May 03, 2005 | 15.09 | 15.19 | 15.00 | 15.13 | 11,600 | +0.03(+0.20%) |
May 02, 2005 | 15.15 | 15.25 | 15.10 | 15.10 | 2,300 | -0.04(-0.26%) |
Apr 29, 2005 | 15.22 | 15.22 | 15.14 | 15.14 | 2,100 | -0.01(-0.07%) |
Apr 28, 2005 | 15.30 | 15.30 | 15.15 | 15.15 | 2,200 | -0.15(-0.98%) |
Apr 27, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | +0.00(+0.00%) |
Apr 26, 2005 | 15.20 | 15.40 | 15.20 | 15.30 | 3,200 | +0.10(+0.66%) |
Apr 25, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.02(+0.13%) |
Apr 22, 2005 | 15.02 | 15.18 | 15.02 | 15.18 | 1,500 | +0.10(+0.66%) |
Apr 21, 2005 | 14.82 | 15.08 | 14.82 | 15.08 | 4,700 | +0.14(+0.94%) |
Apr 20, 2005 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 14.86 | 14.94 | 14.80 | 14.94 | 2,800 | +0.04(+0.27%) |
Apr 18, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | +0.01(+0.07%) |
Apr 14, 2005 | 14.75 | 14.89 | 14.75 | 14.89 | 4,100 | +0.13(+0.88%) |
Apr 13, 2005 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 14.68 | 14.83 | 14.68 | 14.76 | 5,400 | +0.01(+0.07%) |
Apr 11, 2005 | 14.96 | 14.96 | 14.75 | 14.75 | 5,900 | -0.20(-1.34%) |
Apr 08, 2005 | 14.99 | 14.99 | 14.80 | 14.95 | 5,100 | -0.05(-0.33%) |
Apr 07, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 2,300 | -0.15(-0.99%) |
Apr 05, 2005 | 15.12 | 15.15 | 15.11 | 15.15 | 2,600 | +0.20(+1.34%) |
Apr 04, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 500 | -0.02(-0.13%) |
Apr 01, 2005 | 14.98 | 14.98 | 14.97 | 14.97 | 500 | -0.01(-0.07%) |
Mar 31, 2005 | 15.07 | 15.07 | 14.98 | 14.98 | 2,500 | -0.04(-0.27%) |
Mar 30, 2005 | 14.95 | 15.02 | 14.92 | 15.02 | 2,700 | +0.03(+0.20%) |
Mar 29, 2005 | 15.04 | 15.30 | 14.99 | 14.99 | 8,100 | -0.05(-0.33%) |
Mar 28, 2005 | 15.35 | 15.35 | 15.04 | 15.04 | 3,600 | -0.31(-2.02%) |
Mar 24, 2005 | 15.50 | 15.50 | 15.35 | 15.35 | 1,100 | -0.14(-0.90%) |
Mar 23, 2005 | 15.46 | 15.50 | 15.46 | 15.49 | 2,300 | +0.02(+0.13%) |
Mar 22, 2005 | 15.35 | 15.50 | 15.35 | 15.47 | 1,400 | +0.04(+0.26%) |
Mar 21, 2005 | 15.43 | 15.43 | 15.43 | 15.43 | 100 | +0.00(+0.00%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.23 | 15.43 | 7,200 | -0.01(-0.06%) |
Mar 17, 2005 | 15.50 | 15.50 | 15.44 | 15.44 | 800 | -0.09(-0.58%) |
Mar 16, 2005 | 15.54 | 15.56 | 15.48 | 15.53 | 2,000 | -0.02(-0.13%) |
Mar 15, 2005 | 15.50 | 15.55 | 15.50 | 15.55 | 2,700 | +0.00(+0.00%) |
Mar 14, 2005 | 15.50 | 15.59 | 15.50 | 15.55 | 3,300 | +0.08(+0.52%) |
Mar 11, 2005 | 15.25 | 15.55 | 15.25 | 15.47 | 9,800 | +0.22(+1.44%) |
Mar 10, 2005 | 15.20 | 15.26 | 15.20 | 15.25 | 7,600 | +0.05(+0.33%) |
Mar 09, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 8,200 | -0.07(-0.46%) |
Mar 08, 2005 | 15.22 | 15.30 | 15.22 | 15.27 | 3,800 | +0.05(+0.33%) |
Mar 07, 2005 | 15.20 | 15.27 | 15.20 | 15.22 | 3,200 | +0.02(+0.13%) |
Mar 04, 2005 | 15.20 | 15.21 | 15.20 | 15.20 | 2,400 | +0.06(+0.40%) |
Mar 03, 2005 | 15.16 | 15.18 | 15.14 | 15.14 | 3,300 | -0.02(-0.13%) |
Mar 02, 2005 | 15.15 | 15.16 | 15.13 | 15.16 | 2,100 | +0.09(+0.60%) |
Mar 01, 2005 | 15.19 | 15.19 | 15.07 | 15.07 | 5,400 | -0.17(-1.12%) |
Feb 28, 2005 | 15.25 | 15.25 | 15.13 | 15.24 | 3,500 | +0.00(+0.00%) |
Feb 25, 2005 | 15.16 | 15.24 | 15.16 | 15.24 | 3,800 | +0.03(+0.20%) |
Feb 24, 2005 | 15.27 | 15.27 | 15.17 | 15.21 | 7,800 | +0.06(+0.40%) |
Feb 23, 2005 | 15.12 | 15.21 | 15.12 | 15.15 | 9,000 | -0.12(-0.79%) |
Feb 22, 2005 | 15.25 | 15.36 | 15.17 | 15.27 | 6,800 | +0.05(+0.33%) |
Feb 18, 2005 | 15.39 | 15.39 | 15.21 | 15.22 | 6,000 | -0.25(-1.62%) |
Feb 17, 2005 | 15.43 | 15.58 | 15.43 | 15.47 | 3,700 | -0.19(-1.21%) |
Feb 16, 2005 | 15.67 | 15.67 | 15.66 | 15.66 | 1,100 | +0.02(+0.13%) |
Feb 15, 2005 | 15.63 | 15.73 | 15.59 | 15.64 | 8,700 | +0.02(+0.13%) |
Feb 14, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.02(+0.13%) |
Feb 11, 2005 | 15.58 | 15.60 | 15.58 | 15.60 | 3,700 | -0.01(-0.06%) |
Feb 10, 2005 | 15.64 | 15.65 | 15.61 | 15.61 | 2,300 | +0.07(+0.45%) |
Feb 09, 2005 | 15.60 | 15.60 | 15.54 | 15.54 | 6,300 | -0.06(-0.38%) |
Feb 08, 2005 | 15.70 | 15.70 | 15.60 | 15.60 | 1,200 | -0.01(-0.06%) |
Feb 07, 2005 | 15.61 | 15.67 | 15.61 | 15.61 | 5,200 | +0.03(+0.19%) |
Feb 04, 2005 | 15.57 | 15.60 | 15.54 | 15.58 | 5,500 | +0.02(+0.13%) |
Feb 03, 2005 | 15.54 | 15.58 | 15.51 | 15.56 | 7,200 | +0.10(+0.65%) |
Feb 02, 2005 | 15.44 | 15.46 | 15.44 | 15.46 | 900 | +0.04(+0.26%) |
Feb 01, 2005 | 15.51 | 15.63 | 15.42 | 15.42 | 15,000 | -0.05(-0.32%) |
Jan 31, 2005 | 15.68 | 15.70 | 15.43 | 15.47 | 14,700 | -0.18(-1.15%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.50 | 15.65 | 6,100 | -0.04(-0.25%) |
Jan 27, 2005 | 15.78 | 15.78 | 15.65 | 15.69 | 10,700 | -0.24(-1.51%) |
Jan 26, 2005 | 16.00 | 16.00 | 15.79 | 15.93 | 8,500 | +0.07(+0.44%) |
Jan 25, 2005 | 16.01 | 16.01 | 15.86 | 15.86 | 2,400 | -0.14(-0.88%) |
Jan 24, 2005 | 16.00 | 16.20 | 16.00 | 16.00 | 1,300 | +0.18(+1.14%) |
Jan 21, 2005 | 15.88 | 15.88 | 15.82 | 15.82 | 2,700 | -0.28(-1.74%) |
Jan 20, 2005 | 16.16 | 16.17 | 16.10 | 16.10 | 2,500 | +0.10(+0.63%) |
Jan 19, 2005 | 15.98 | 16.00 | 15.78 | 16.00 | 10,000 | +0.08(+0.50%) |
Jan 18, 2005 | 15.94 | 15.94 | 15.83 | 15.92 | 4,100 | +0.06(+0.38%) |
Jan 14, 2005 | 15.99 | 16.00 | 15.86 | 15.86 | 2,900 | -0.12(-0.75%) |
Jan 13, 2005 | 15.92 | 16.03 | 15.85 | 15.98 | 5,900 | +0.07(+0.43%) |
Jan 12, 2005 | 16.00 | 16.00 | 15.91 | 15.91 | 1,800 | -0.09(-0.55%) |
Jan 11, 2005 | 15.95 | 16.03 | 15.85 | 16.00 | 8,600 | -0.10(-0.62%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.10 | 16.10 | 6,700 | -0.50(-3.01%) |
Jan 07, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 1,600 | +0.30(+1.84%) |
Jan 06, 2005 | 16.30 | 16.40 | 16.15 | 16.30 | 3,200 | +0.05(+0.31%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,500 | -0.10(-0.61%) |
Jan 04, 2005 | 16.40 | 16.40 | 16.35 | 16.35 | 1,500 | +0.00(+0.00%) |
Jan 03, 2005 | 16.25 | 16.35 | 16.25 | 16.35 | 800 | -0.05(-0.30%) |
Dec 31, 2004 | 16.45 | 16.60 | 16.40 | 16.40 | 2,100 | +0.10(+0.61%) |
Dec 30, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.06(+0.37%) |
Dec 29, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 300 | -0.06(-0.37%) |
Dec 28, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 4,400 | +0.05(+0.31%) |
Dec 27, 2004 | 16.25 | 16.26 | 16.25 | 16.25 | 4,400 | +0.05(+0.31%) |
Dec 23, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 16.15 | 16.20 | 16.15 | 16.20 | 1,000 | +0.12(+0.75%) |
Dec 21, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.07(-0.43%) |
Dec 20, 2004 | 16.22 | 16.24 | 15.90 | 16.15 | 4,100 | +0.05(+0.31%) |
Dec 17, 2004 | 16.22 | 16.25 | 16.10 | 16.10 | 2,000 | -0.10(-0.62%) |
Dec 16, 2004 | 16.20 | 16.23 | 16.05 | 16.20 | 2,900 | +0.15(+0.93%) |
Dec 15, 2004 | 16.04 | 16.10 | 16.04 | 16.05 | 3,600 | +0.05(+0.31%) |
Dec 14, 2004 | 16.38 | 16.38 | 16.00 | 16.00 | 8,800 | -0.38(-2.32%) |
Dec 13, 2004 | 16.15 | 16.38 | 16.15 | 16.38 | 3,100 | +0.23(+1.42%) |
Dec 10, 2004 | 16.30 | 16.30 | 16.15 | 16.15 | 4,600 | -0.03(-0.19%) |
Dec 09, 2004 | 16.15 | 16.30 | 16.15 | 16.18 | 8,600 | +0.03(+0.19%) |
Dec 08, 2004 | 16.23 | 16.23 | 16.15 | 16.15 | 3,900 | +0.09(+0.56%) |
Dec 07, 2004 | 15.89 | 16.06 | 15.89 | 16.06 | 4,900 | +0.26(+1.65%) |
Dec 06, 2004 | 15.75 | 15.81 | 15.75 | 15.80 | 3,800 | -0.10(-0.63%) |
Dec 03, 2004 | 15.80 | 16.00 | 15.80 | 15.90 | 2,500 | +0.27(+1.73%) |
Dec 02, 2004 | 15.64 | 15.64 | 15.63 | 15.63 | 2,600 | -0.21(-1.33%) |