Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.58 | 16.72 | 16.58 | 16.63 | 7,970 | +0.02(+0.11%) |
Jan 30, 2006 | 16.64 | 16.64 | 16.45 | 16.61 | 13,326 | -0.03(-0.16%) |
Jan 27, 2006 | 16.62 | 16.70 | 15.75 | 16.64 | 24,759 | -0.14(-0.86%) |
Jan 26, 2006 | 16.33 | 16.82 | 16.33 | 16.78 | 20,622 | +0.16(+0.98%) |
Jan 25, 2006 | 16.39 | 16.62 | 16.33 | 16.62 | 5,864 | +0.06(+0.38%) |
Jan 24, 2006 | 16.83 | 16.83 | 16.48 | 16.56 | 9,406 | +0.00(+0.00%) |
Jan 23, 2006 | 16.48 | 16.67 | 16.47 | 16.56 | 4,239 | +0.11(+0.66%) |
Jan 20, 2006 | 16.73 | 16.73 | 15.76 | 16.45 | 40,063 | -0.09(-0.54%) |
Jan 19, 2006 | 16.36 | 16.66 | 16.36 | 16.54 | 7,018 | +0.03(+0.16%) |
Jan 18, 2006 | 16.50 | 16.81 | 16.35 | 16.51 | 13,567 | -0.01(-0.05%) |
Jan 17, 2006 | 16.40 | 16.84 | 16.40 | 16.52 | 22,917 | -0.17(-1.02%) |
Jan 13, 2006 | 16.61 | 16.88 | 16.49 | 16.69 | 9,358 | +0.11(+0.65%) |
Jan 12, 2006 | 16.40 | 16.61 | 16.40 | 16.58 | 8,352 | -0.06(-0.38%) |
Jan 11, 2006 | 16.72 | 16.88 | 16.58 | 16.65 | 15,118 | -0.29(-1.70%) |
Jan 10, 2006 | 16.70 | 16.93 | 16.70 | 16.93 | 12,012 | +0.08(+0.48%) |
Jan 09, 2006 | 16.73 | 16.93 | 16.70 | 16.85 | 9,209 | +0.06(+0.37%) |
Jan 06, 2006 | 16.80 | 16.94 | 16.21 | 16.79 | 19,851 | -0.15(-0.90%) |
Jan 05, 2006 | 16.65 | 17.03 | 16.65 | 16.94 | 8,449 | +0.13(+0.75%) |
Jan 04, 2006 | 16.65 | 16.84 | 16.62 | 16.82 | 16,604 | -0.01(-0.05%) |
Jan 03, 2006 | 16.87 | 17.02 | 16.63 | 16.83 | 25,988 | +0.02(+0.11%) |
Dec 30, 2005 | 16.71 | 17.02 | 16.70 | 16.81 | 26,979 | -0.19(-1.11%) |
Dec 29, 2005 | 16.90 | 17.14 | 16.86 | 17.00 | 6,375 | +0.10(+0.58%) |
Dec 28, 2005 | 17.00 | 17.38 | 16.87 | 16.90 | 13,809 | -0.12(-0.69%) |
Dec 27, 2005 | 17.55 | 17.55 | 16.84 | 17.02 | 16,037 | -0.20(-1.15%) |
Dec 23, 2005 | 16.98 | 17.22 | 16.98 | 17.21 | 11,387 | -0.02(-0.10%) |
Dec 22, 2005 | 17.20 | 17.40 | 17.05 | 17.23 | 5,849 | -0.11(-0.65%) |
Dec 21, 2005 | 17.33 | 17.55 | 17.11 | 17.34 | 21,816 | -0.15(-0.85%) |
Dec 20, 2005 | 17.63 | 17.74 | 17.42 | 17.49 | 13,307 | -0.29(-1.62%) |
Dec 19, 2005 | 17.73 | 17.95 | 17.53 | 17.78 | 10,316 | +0.11(+0.61%) |
Dec 16, 2005 | 17.52 | 17.82 | 17.42 | 17.67 | 7,164 | +0.15(+0.87%) |
Dec 15, 2005 | 17.92 | 18.39 | 17.52 | 17.52 | 5,267 | -0.33(-1.86%) |
Dec 14, 2005 | 17.27 | 17.95 | 17.15 | 17.85 | 30,081 | +0.52(+3.00%) |
Dec 13, 2005 | 17.38 | 17.69 | 17.21 | 17.33 | 23,560 | -0.04(-0.21%) |
Dec 12, 2005 | 17.42 | 17.97 | 17.06 | 17.37 | 29,915 | -0.39(-2.22%) |
Dec 09, 2005 | 17.13 | 17.84 | 16.48 | 17.76 | 40,692 | +0.70(+4.10%) |
Dec 08, 2005 | 17.30 | 17.30 | 16.88 | 17.06 | 4,893 | -0.35(-2.01%) |
Dec 07, 2005 | 17.42 | 17.42 | 16.61 | 17.41 | 19,466 | -0.08(-0.47%) |
Dec 06, 2005 | 18.06 | 18.06 | 17.22 | 17.49 | 17,300 | -0.28(-1.57%) |
Dec 05, 2005 | 18.54 | 18.54 | 17.38 | 17.77 | 29,613 | -0.70(-3.79%) |
Dec 02, 2005 | 18.43 | 18.50 | 18.27 | 18.47 | 17,940 | +0.28(+1.53%) |
Dec 01, 2005 | 17.91 | 18.23 | 17.70 | 18.19 | 23,577 | +0.42(+2.37%) |
Nov 30, 2005 | 17.60 | 17.81 | 17.51 | 17.77 | 5,980 | +0.08(+0.46%) |
Nov 29, 2005 | 17.11 | 17.79 | 17.11 | 17.69 | 17,712 | +0.57(+3.36%) |
Nov 28, 2005 | 17.12 | 17.28 | 17.11 | 17.11 | 10,261 | -0.31(-1.75%) |
Nov 25, 2005 | 17.51 | 17.51 | 17.42 | 17.42 | 935 | -0.26(-1.47%) |
Nov 23, 2005 | 17.11 | 17.68 | 17.11 | 17.68 | 5,843 | +0.56(+3.25%) |
Nov 22, 2005 | 17.25 | 17.41 | 16.97 | 17.12 | 7,971 | -0.40(-2.31%) |
Nov 21, 2005 | 17.57 | 17.87 | 17.25 | 17.53 | 22,286 | +0.22(+1.30%) |
Nov 18, 2005 | 17.25 | 17.46 | 17.25 | 17.30 | 29,444 | +0.03(+0.16%) |
Nov 17, 2005 | 17.25 | 17.65 | 17.25 | 17.28 | 9,120 | -0.01(-0.05%) |
Nov 16, 2005 | 17.62 | 17.74 | 17.25 | 17.28 | 14,560 | -0.31(-1.74%) |
Nov 15, 2005 | 17.63 | 17.80 | 17.46 | 17.59 | 9,239 | -0.06(-0.36%) |
Nov 14, 2005 | 17.61 | 17.82 | 17.60 | 17.65 | 19,049 | -0.13(-0.71%) |
Nov 11, 2005 | 18.05 | 18.05 | 17.63 | 17.78 | 11,385 | -0.18(-1.00%) |
Nov 10, 2005 | 17.37 | 17.97 | 17.19 | 17.96 | 15,470 | +0.31(+1.73%) |
Nov 09, 2005 | 17.51 | 17.65 | 17.14 | 17.65 | 12,040 | +0.27(+1.53%) |
Nov 08, 2005 | 17.14 | 17.39 | 16.84 | 17.39 | 13,254 | +0.03(+0.18%) |
Nov 07, 2005 | 16.84 | 17.54 | 16.84 | 17.36 | 26,280 | +0.32(+1.90%) |
Nov 04, 2005 | 17.64 | 17.77 | 16.94 | 17.03 | 11,632 | -0.36(-2.07%) |
Nov 03, 2005 | 17.64 | 17.64 | 17.15 | 17.39 | 20,277 | +0.08(+0.47%) |
Nov 02, 2005 | 17.64 | 17.64 | 17.21 | 17.31 | 32,103 | -0.02(-0.10%) |
Nov 01, 2005 | 17.03 | 17.36 | 16.78 | 17.33 | 50,529 | +0.55(+3.26%) |
Oct 31, 2005 | 16.51 | 16.96 | 16.32 | 16.78 | 30,415 | +0.53(+3.26%) |
Oct 28, 2005 | 16.39 | 16.58 | 16.25 | 16.25 | 17,691 | -0.13(-0.82%) |
Oct 27, 2005 | 16.49 | 16.54 | 16.30 | 16.39 | 24,256 | +0.09(+0.55%) |
Oct 26, 2005 | 16.09 | 16.39 | 16.09 | 16.30 | 13,336 | +0.03(+0.17%) |
Oct 25, 2005 | 15.84 | 16.27 | 15.80 | 16.27 | 39,106 | +0.52(+3.31%) |
Oct 24, 2005 | 15.89 | 15.89 | 15.75 | 15.75 | 12,206 | -0.13(-0.85%) |
Oct 21, 2005 | 15.82 | 15.94 | 15.81 | 15.88 | 14,101 | -0.05(-0.34%) |
Oct 20, 2005 | 15.58 | 16.06 | 15.58 | 15.94 | 12,729 | -0.12(-0.73%) |
Oct 19, 2005 | 15.85 | 16.05 | 15.77 | 16.05 | 6,849 | +0.12(+0.73%) |
Oct 18, 2005 | 15.50 | 16.04 | 15.50 | 15.94 | 16,168 | +0.18(+1.14%) |
Oct 17, 2005 | 15.94 | 15.94 | 15.51 | 15.76 | 26,176 | -0.09(-0.57%) |
Oct 14, 2005 | 15.88 | 15.98 | 15.80 | 15.85 | 4,419 | -0.09(-0.56%) |
Oct 13, 2005 | 16.07 | 16.07 | 15.82 | 15.94 | 3,900 | -0.18(-1.11%) |
Oct 12, 2005 | 15.86 | 16.21 | 15.86 | 16.12 | 9,200 | +0.02(+0.11%) |
Oct 11, 2005 | 16.12 | 16.20 | 16.04 | 16.10 | 7,619 | +0.01(+0.06%) |
Oct 10, 2005 | 15.63 | 16.21 | 15.63 | 16.09 | 18,142 | +0.42(+2.69%) |
Oct 07, 2005 | 16.00 | 16.28 | 15.48 | 15.67 | 32,212 | -0.49(-3.06%) |
Oct 06, 2005 | 16.61 | 16.61 | 16.05 | 16.16 | 22,904 | -0.10(-0.61%) |
Oct 05, 2005 | 16.11 | 16.51 | 16.06 | 16.26 | 28,932 | +0.18(+1.12%) |
Oct 04, 2005 | 15.98 | 16.08 | 15.85 | 16.08 | 9,332 | +0.10(+0.62%) |
Oct 03, 2005 | 15.59 | 16.02 | 15.59 | 15.98 | 17,556 | +0.11(+0.68%) |
Sep 30, 2005 | 16.00 | 16.10 | 15.88 | 15.88 | 7,684 | -0.13(-0.84%) |
Sep 29, 2005 | 15.97 | 16.13 | 15.97 | 16.01 | 14,522 | +0.02(+0.11%) |
Sep 28, 2005 | 16.14 | 16.14 | 15.98 | 15.99 | 7,573 | +0.14(+0.91%) |
Sep 27, 2005 | 15.84 | 15.85 | 15.76 | 15.85 | 14,258 | +0.06(+0.40%) |
Sep 26, 2005 | 15.75 | 16.03 | 15.75 | 15.79 | 29,311 | +0.04(+0.23%) |
Sep 23, 2005 | 15.75 | 16.01 | 15.75 | 15.75 | 21,099 | -0.04(-0.23%) |
Sep 22, 2005 | 15.75 | 16.20 | 15.75 | 15.79 | 29,902 | -0.13(-0.79%) |
Sep 21, 2005 | 16.27 | 16.42 | 15.57 | 15.91 | 38,492 | -0.51(-3.12%) |
Sep 20, 2005 | 16.05 | 16.49 | 16.01 | 16.42 | 41,776 | +0.37(+2.29%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 16.05 | 24,137 | +0.30(+1.88%) |
Sep 16, 2005 | 15.75 | 15.88 | 15.75 | 15.76 | 15,129 | -0.18(-1.13%) |
Sep 15, 2005 | 15.88 | 15.96 | 15.75 | 15.94 | 20,078 | +0.14(+0.91%) |
Sep 14, 2005 | 15.75 | 15.89 | 15.75 | 15.79 | 16,816 | -0.12(-0.73%) |
Sep 13, 2005 | 15.61 | 15.94 | 15.29 | 15.91 | 24,353 | +0.30(+1.90%) |
Sep 12, 2005 | 15.27 | 15.62 | 15.27 | 15.61 | 30,469 | +0.27(+1.76%) |
Sep 09, 2005 | 15.26 | 15.41 | 15.17 | 15.35 | 40,636 | +0.15(+1.01%) |
Sep 08, 2005 | 15.52 | 15.90 | 14.97 | 15.19 | 77,856 | -0.16(-1.05%) |
Sep 07, 2005 | 14.99 | 15.44 | 14.95 | 15.35 | 38,590 | +0.46(+3.07%) |
Sep 06, 2005 | 14.95 | 14.95 | 14.79 | 14.90 | 6,417 | -0.17(-1.13%) |
Sep 02, 2005 | 14.34 | 15.26 | 14.31 | 15.07 | 29,572 | +0.84(+5.87%) |
Sep 01, 2005 | 14.15 | 14.28 | 13.94 | 14.23 | 47,982 | +0.30(+2.13%) |
Aug 31, 2005 | 14.24 | 14.24 | 13.92 | 13.94 | 15,645 | -0.07(-0.51%) |
Aug 30, 2005 | 14.12 | 14.12 | 13.98 | 14.01 | 10,239 | -0.12(-0.83%) |
Aug 29, 2005 | 14.36 | 14.36 | 14.06 | 14.12 | 5,163 | +0.07(+0.51%) |
Aug 26, 2005 | 14.03 | 14.10 | 14.03 | 14.05 | 5,512 | +0.00(+0.00%) |
Aug 25, 2005 | 14.08 | 14.24 | 14.05 | 14.05 | 26,403 | -0.04(-0.25%) |
Aug 24, 2005 | 14.03 | 14.18 | 14.03 | 14.09 | 11,025 | +0.01(+0.06%) |
Aug 23, 2005 | 14.24 | 14.25 | 14.07 | 14.08 | 13,383 | -0.13(-0.88%) |
Aug 22, 2005 | 14.05 | 14.24 | 14.04 | 14.20 | 4,111 | +0.17(+1.22%) |
Aug 19, 2005 | 14.03 | 14.21 | 14.03 | 14.03 | 7,606 | -0.09(-0.64%) |
Aug 18, 2005 | 14.20 | 14.21 | 14.03 | 14.12 | 12,816 | -0.11(-0.76%) |
Aug 17, 2005 | 14.36 | 14.41 | 13.99 | 14.23 | 4,355 | +0.31(+2.19%) |
Aug 16, 2005 | 14.26 | 14.26 | 13.92 | 13.93 | 11,118 | -0.33(-2.33%) |
Aug 15, 2005 | 13.95 | 14.27 | 13.94 | 14.26 | 10,718 | +0.35(+2.52%) |
Aug 12, 2005 | 13.85 | 13.92 | 13.85 | 13.91 | 1,848 | +0.01(+0.06%) |
Aug 11, 2005 | 13.97 | 14.24 | 13.59 | 13.90 | 8,319 | -0.36(-2.52%) |
Aug 10, 2005 | 14.01 | 14.31 | 13.96 | 14.26 | 10,814 | +0.22(+1.60%) |
Aug 09, 2005 | 13.64 | 14.26 | 13.59 | 14.03 | 8,158 | +0.24(+1.76%) |
Aug 08, 2005 | 14.15 | 14.28 | 13.79 | 13.79 | 5,231 | -0.10(-0.72%) |
Aug 05, 2005 | 13.83 | 13.96 | 13.79 | 13.89 | 3,407 | +0.02(+0.14%) |
Aug 04, 2005 | 13.77 | 14.07 | 13.65 | 13.87 | 14,787 | -0.22(-1.59%) |
Aug 03, 2005 | 14.55 | 14.59 | 13.84 | 14.10 | 46,807 | -0.43(-2.97%) |
Aug 02, 2005 | 15.13 | 15.13 | 14.39 | 14.53 | 34,783 | -0.31(-2.06%) |
Aug 01, 2005 | 14.62 | 14.83 | 14.27 | 14.83 | 25,772 | +0.33(+2.29%) |
Jul 29, 2005 | 14.37 | 14.50 | 14.37 | 14.50 | 14,051 | -0.13(-0.92%) |
Jul 28, 2005 | 14.59 | 14.64 | 14.19 | 14.64 | 26,815 | +0.09(+0.62%) |
Jul 27, 2005 | 14.48 | 14.55 | 14.37 | 14.55 | 6,921 | +0.26(+1.82%) |
Jul 26, 2005 | 14.32 | 14.47 | 14.19 | 14.29 | 13,796 | +0.10(+0.70%) |
Jul 25, 2005 | 14.28 | 14.37 | 13.97 | 14.19 | 17,381 | +0.05(+0.38%) |
Jul 22, 2005 | 14.05 | 14.13 | 13.93 | 14.13 | 10,281 | +0.26(+1.88%) |
Jul 21, 2005 | 13.75 | 14.08 | 13.74 | 13.87 | 27,411 | +0.05(+0.39%) |
Jul 20, 2005 | 13.62 | 13.85 | 13.42 | 13.82 | 11,326 | +0.04(+0.33%) |
Jul 19, 2005 | 13.69 | 13.90 | 13.50 | 13.77 | 41,075 | +0.13(+0.99%) |
Jul 18, 2005 | 13.62 | 13.67 | 13.35 | 13.64 | 11,064 | +0.11(+0.80%) |
Jul 15, 2005 | 13.68 | 13.68 | 13.47 | 13.53 | 9,487 | +0.06(+0.47%) |
Jul 14, 2005 | 13.69 | 13.69 | 13.06 | 13.47 | 20,425 | -0.18(-1.32%) |
Jul 13, 2005 | 13.77 | 13.77 | 13.51 | 13.65 | 15,234 | +0.13(+1.00%) |
Jul 12, 2005 | 13.55 | 13.74 | 13.34 | 13.51 | 21,676 | -0.17(-1.25%) |
Jul 11, 2005 | 13.01 | 13.69 | 13.00 | 13.68 | 46,028 | +0.75(+5.76%) |
Jul 08, 2005 | 12.62 | 12.94 | 12.62 | 12.94 | 41,916 | +0.28(+2.20%) |
Jul 07, 2005 | 12.80 | 13.04 | 12.48 | 12.66 | 114,026 | +0.22(+1.73%) |
Jul 06, 2005 | 12.30 | 12.45 | 12.25 | 12.45 | 87,860 | +0.13(+1.02%) |
Jul 05, 2005 | 12.44 | 12.44 | 12.19 | 12.32 | 12,028 | -0.13(-1.01%) |
Jul 01, 2005 | 12.42 | 12.45 | 12.26 | 12.45 | 22,719 | +0.15(+1.24%) |
Jun 30, 2005 | 12.21 | 12.37 | 12.21 | 12.29 | 15,528 | +0.08(+0.66%) |
Jun 29, 2005 | 12.26 | 12.30 | 12.15 | 12.21 | 13,531 | +0.04(+0.29%) |
Jun 28, 2005 | 12.16 | 12.26 | 12.12 | 12.18 | 25,600 | +0.04(+0.30%) |
Jun 27, 2005 | 12.18 | 12.26 | 12.13 | 12.14 | 7,016 | +0.02(+0.15%) |
Jun 24, 2005 | 12.21 | 12.39 | 12.12 | 12.12 | 15,848 | -0.23(-1.89%) |
Jun 23, 2005 | 12.45 | 12.49 | 12.20 | 12.36 | 8,456 | -0.09(-0.72%) |
Jun 22, 2005 | 12.12 | 12.51 | 12.12 | 12.45 | 7,016 | +0.31(+2.51%) |
Jun 21, 2005 | 12.39 | 12.57 | 12.12 | 12.14 | 19,329 | -0.30(-2.38%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.39 | 12.44 | 8,294 | -0.09(-0.72%) |
Jun 17, 2005 | 12.62 | 12.66 | 12.36 | 12.53 | 20,976 | +0.09(+0.72%) |
Jun 16, 2005 | 12.36 | 12.48 | 12.36 | 12.44 | 5,198 | -0.06(-0.50%) |
Jun 15, 2005 | 12.62 | 12.62 | 12.36 | 12.50 | 15,615 | +0.03(+0.22%) |
Jun 14, 2005 | 12.79 | 12.79 | 12.44 | 12.47 | 14,092 | -0.04(-0.29%) |
Jun 13, 2005 | 12.62 | 12.62 | 12.48 | 12.51 | 22,643 | -0.04(-0.36%) |
Jun 10, 2005 | 12.97 | 12.97 | 12.35 | 12.55 | 116,766 | +0.86(+7.37%) |
Jun 09, 2005 | 12.46 | 12.47 | 11.56 | 11.69 | 39,992 | -0.75(-5.99%) |
Jun 08, 2005 | 12.38 | 12.44 | 12.28 | 12.44 | 6,504 | +0.17(+1.39%) |
Jun 07, 2005 | 12.35 | 12.42 | 12.27 | 12.27 | 13,109 | -0.08(-0.65%) |
Jun 06, 2005 | 11.81 | 12.35 | 11.81 | 12.35 | 42,140 | +0.57(+4.80%) |
Jun 03, 2005 | 11.66 | 11.78 | 11.49 | 11.78 | 42,263 | +0.13(+1.16%) |
Jun 02, 2005 | 11.58 | 11.67 | 11.56 | 11.65 | 17,919 | -0.12(-0.99%) |
Jun 01, 2005 | 11.48 | 12.03 | 11.36 | 11.76 | 60,190 | +0.07(+0.61%) |
May 31, 2005 | 12.38 | 12.38 | 11.60 | 11.69 | 33,895 | -0.31(-2.62%) |
May 27, 2005 | 12.43 | 12.43 | 11.85 | 12.01 | 40,010 | -0.42(-3.40%) |
May 26, 2005 | 12.26 | 12.68 | 12.12 | 12.43 | 19,712 | +0.10(+0.80%) |
May 25, 2005 | 11.87 | 12.33 | 11.76 | 12.33 | 12,641 | +0.57(+4.81%) |
May 24, 2005 | 12.03 | 12.03 | 11.28 | 11.76 | 14,589 | -0.36(-2.96%) |
May 23, 2005 | 11.93 | 12.12 | 11.91 | 12.12 | 15,071 | +0.10(+0.81%) |
May 20, 2005 | 11.91 | 12.24 | 11.91 | 12.02 | 10,296 | -0.10(-0.82%) |
May 19, 2005 | 12.35 | 12.35 | 11.99 | 12.12 | 5,763 | -0.24(-1.96%) |
May 18, 2005 | 12.03 | 12.38 | 11.85 | 12.36 | 8,909 | +0.51(+4.32%) |
May 17, 2005 | 11.92 | 12.29 | 11.77 | 11.85 | 15,258 | -0.18(-1.49%) |
May 16, 2005 | 12.15 | 12.15 | 11.76 | 12.03 | 31,217 | +0.00(+0.00%) |
May 13, 2005 | 11.51 | 12.31 | 11.51 | 12.03 | 65,698 | -0.13(-1.03%) |
May 12, 2005 | 12.35 | 12.40 | 12.16 | 12.16 | 2,784 | -0.23(-1.88%) |
May 11, 2005 | 12.03 | 12.43 | 11.96 | 12.39 | 14,686 | +0.29(+2.37%) |
May 10, 2005 | 12.37 | 12.45 | 12.10 | 12.10 | 11,387 | -0.10(-0.81%) |
May 09, 2005 | 12.08 | 12.20 | 11.97 | 12.20 | 17,889 | +0.27(+2.26%) |
May 06, 2005 | 11.68 | 12.04 | 11.55 | 11.93 | 14,904 | +0.24(+2.07%) |
May 05, 2005 | 11.65 | 12.30 | 11.52 | 11.69 | 24,188 | -0.12(-0.99%) |
May 04, 2005 | 12.01 | 12.39 | 11.72 | 11.81 | 105,866 | -0.40(-3.31%) |
May 03, 2005 | 11.88 | 12.35 | 11.66 | 12.21 | 35,839 | -0.05(-0.44%) |
May 02, 2005 | 12.55 | 12.55 | 12.25 | 12.27 | 11,994 | +0.13(+1.11%) |
Apr 29, 2005 | 12.68 | 12.68 | 12.10 | 12.13 | 14,791 | -0.17(-1.39%) |
Apr 28, 2005 | 12.23 | 12.52 | 12.23 | 12.30 | 19,321 | +0.04(+0.37%) |
Apr 27, 2005 | 13.15 | 13.15 | 11.92 | 12.26 | 58,824 | +0.59(+5.07%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.60 | 11.66 | 47,776 | -0.30(-2.48%) |
Apr 25, 2005 | 11.84 | 12.24 | 11.66 | 11.96 | 40,721 | -0.20(-1.65%) |
Apr 22, 2005 | 11.88 | 12.16 | 11.78 | 12.16 | 30,334 | +0.38(+3.26%) |
Apr 21, 2005 | 11.84 | 11.93 | 11.43 | 11.78 | 46,490 | +0.07(+0.56%) |
Apr 20, 2005 | 11.51 | 12.16 | 11.44 | 11.71 | 50,381 | +0.46(+4.06%) |
Apr 19, 2005 | 11.02 | 11.47 | 11.02 | 11.26 | 96,083 | +0.21(+1.92%) |
Apr 18, 2005 | 12.12 | 12.33 | 11.02 | 11.04 | 227,678 | -1.40(-11.28%) |
Apr 15, 2005 | 12.86 | 13.14 | 12.41 | 12.45 | 25,199 | -0.60(-4.57%) |
Apr 14, 2005 | 13.51 | 14.03 | 12.92 | 13.04 | 77,642 | -0.83(-6.00%) |
Apr 13, 2005 | 14.40 | 14.40 | 13.47 | 13.88 | 44,593 | -0.53(-3.68%) |
Apr 12, 2005 | 15.18 | 15.18 | 13.88 | 14.41 | 121,252 | -1.27(-8.12%) |
Apr 11, 2005 | 16.17 | 16.23 | 15.67 | 15.68 | 3,430 | -0.61(-3.76%) |
Apr 08, 2005 | 16.28 | 16.41 | 16.21 | 16.29 | 16,575 | +0.18(+1.11%) |
Apr 07, 2005 | 16.28 | 16.29 | 16.11 | 16.11 | 6,840 | +0.16(+1.02%) |
Apr 06, 2005 | 15.69 | 16.11 | 15.65 | 15.95 | 13,573 | +0.26(+1.66%) |
Apr 05, 2005 | 16.28 | 16.28 | 15.65 | 15.69 | 14,827 | -0.36(-2.24%) |
Apr 04, 2005 | 16.24 | 16.24 | 15.61 | 16.05 | 7,877 | -0.28(-1.70%) |
Apr 01, 2005 | 15.59 | 16.33 | 15.53 | 16.33 | 13,189 | +0.76(+4.88%) |
Mar 31, 2005 | 15.59 | 15.59 | 15.14 | 15.57 | 7,638 | +0.12(+0.79%) |
Mar 30, 2005 | 15.14 | 15.55 | 15.14 | 15.44 | 7,008 | +0.14(+0.91%) |
Mar 29, 2005 | 15.49 | 15.51 | 15.31 | 15.31 | 30,259 | -0.09(-0.58%) |
Mar 28, 2005 | 15.88 | 15.93 | 15.35 | 15.39 | 38,756 | -0.52(-3.28%) |
Mar 24, 2005 | 16.25 | 16.33 | 15.92 | 15.92 | 11,086 | -0.21(-1.32%) |
Mar 23, 2005 | 16.37 | 16.40 | 16.12 | 16.13 | 29,699 | -0.40(-2.42%) |
Mar 22, 2005 | 16.82 | 16.82 | 16.24 | 16.53 | 10,447 | +0.23(+1.40%) |
Mar 21, 2005 | 16.39 | 16.65 | 16.27 | 16.30 | 7,634 | -0.09(-0.55%) |
Mar 18, 2005 | 16.98 | 17.12 | 16.39 | 16.39 | 7,801 | -0.61(-3.60%) |
Mar 17, 2005 | 16.40 | 17.06 | 16.40 | 17.00 | 4,122 | -0.06(-0.34%) |
Mar 16, 2005 | 17.06 | 17.06 | 16.52 | 17.06 | 1,434 | +0.16(+0.97%) |
Mar 15, 2005 | 16.47 | 17.14 | 16.33 | 16.90 | 39,079 | +0.45(+2.73%) |
Mar 14, 2005 | 16.41 | 16.51 | 16.35 | 16.45 | 5,574 | +0.03(+0.20%) |
Mar 11, 2005 | 16.39 | 16.53 | 16.33 | 16.42 | 3,001 | -0.12(-0.75%) |
Mar 10, 2005 | 16.61 | 16.67 | 16.54 | 16.54 | 5,467 | -0.11(-0.68%) |
Mar 09, 2005 | 17.06 | 17.06 | 16.57 | 16.65 | 10,234 | -0.37(-2.20%) |
Mar 08, 2005 | 17.00 | 17.16 | 16.99 | 17.03 | 918 | +0.01(+0.03%) |
Mar 07, 2005 | 16.74 | 17.33 | 16.74 | 17.02 | 10,186 | +0.05(+0.29%) |
Mar 04, 2005 | 17.01 | 17.51 | 16.58 | 16.97 | 29,498 | -0.05(-0.29%) |
Mar 03, 2005 | 17.13 | 17.13 | 16.96 | 17.02 | 7,632 | +0.04(+0.24%) |
Mar 02, 2005 | 17.27 | 17.27 | 16.98 | 16.98 | 20,953 | -0.29(-1.70%) |
Mar 01, 2005 | 17.22 | 17.45 | 17.04 | 17.27 | 12,862 | +0.14(+0.81%) |
Feb 28, 2005 | 16.65 | 17.14 | 16.47 | 17.13 | 35,280 | +0.48(+2.89%) |
Feb 25, 2005 | 16.49 | 16.65 | 16.49 | 16.65 | 25,509 | +0.26(+1.59%) |
Feb 24, 2005 | 16.41 | 16.47 | 16.34 | 16.39 | 15,105 | -0.05(-0.30%) |
Feb 23, 2005 | 16.12 | 16.45 | 15.91 | 16.44 | 24,698 | +0.11(+0.70%) |
Feb 22, 2005 | 16.28 | 16.40 | 16.24 | 16.33 | 4,734 | -0.08(-0.50%) |
Feb 18, 2005 | 16.43 | 16.43 | 16.22 | 16.41 | 14,377 | +0.21(+1.31%) |
Feb 17, 2005 | 16.37 | 16.41 | 16.11 | 16.19 | 5,930 | +0.09(+0.56%) |
Feb 16, 2005 | 16.33 | 16.33 | 16.09 | 16.11 | 98,188 | -0.23(-1.40%) |
Feb 15, 2005 | 16.51 | 16.51 | 16.33 | 16.33 | 2,756 | -0.13(-0.79%) |
Feb 14, 2005 | 16.71 | 16.71 | 15.94 | 16.46 | 18,121 | +0.06(+0.35%) |
Feb 11, 2005 | 16.40 | 16.41 | 16.22 | 16.41 | 75,464 | +0.01(+0.05%) |
Feb 10, 2005 | 16.33 | 16.40 | 16.31 | 16.40 | 11,246 | +0.09(+0.53%) |
Feb 09, 2005 | 16.34 | 16.57 | 16.21 | 16.31 | 15,331 | -0.30(-1.79%) |
Feb 08, 2005 | 16.21 | 16.69 | 16.20 | 16.61 | 9,249 | +0.46(+2.83%) |
Feb 07, 2005 | 16.33 | 16.70 | 16.12 | 16.15 | 5,397 | -0.07(-0.45%) |
Feb 04, 2005 | 16.21 | 16.31 | 16.15 | 16.23 | 2,720 | +0.02(+0.15%) |
Feb 03, 2005 | 16.19 | 16.20 | 16.19 | 16.20 | 796 | -0.07(-0.45%) |
Feb 02, 2005 | 15.95 | 16.30 | 15.93 | 16.28 | 6,740 | +0.25(+1.58%) |