Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.23 | 17.71 | 17.23 | 17.63 | 1,285,665 | +0.61(+3.60%) |
Oct 28, 2005 | 16.79 | 17.11 | 16.71 | 17.02 | 472,502 | +0.00(+0.00%) |
Oct 27, 2005 | 17.17 | 17.17 | 16.88 | 17.02 | 499,669 | -0.24(-1.40%) |
Oct 26, 2005 | 17.58 | 17.58 | 17.22 | 17.26 | 820,923 | -0.32(-1.85%) |
Oct 25, 2005 | 17.64 | 17.91 | 17.49 | 17.59 | 915,359 | -0.06(-0.32%) |
Oct 24, 2005 | 17.41 | 17.68 | 17.39 | 17.64 | 710,533 | +0.20(+1.17%) |
Oct 21, 2005 | 17.39 | 17.47 | 17.23 | 17.44 | 914,497 | +0.43(+2.51%) |
Oct 20, 2005 | 17.11 | 17.15 | 16.93 | 17.01 | 746,647 | -0.18(-1.03%) |
Oct 19, 2005 | 16.86 | 17.21 | 16.74 | 17.19 | 1,001,387 | +0.06(+0.33%) |
Oct 18, 2005 | 17.41 | 17.42 | 17.12 | 17.13 | 1,931,300 | -0.50(-2.84%) |
Oct 17, 2005 | 17.90 | 17.90 | 17.48 | 17.63 | 2,593,537 | -0.45(-2.51%) |
Oct 14, 2005 | 18.11 | 18.18 | 17.83 | 18.09 | 1,270,464 | +0.12(+0.67%) |
Oct 13, 2005 | 17.75 | 18.00 | 17.73 | 17.97 | 1,834,708 | +0.18(+0.99%) |
Oct 12, 2005 | 18.11 | 18.23 | 17.64 | 17.79 | 3,271,837 | -0.25(-1.39%) |
Oct 11, 2005 | 19.80 | 19.80 | 17.21 | 18.04 | 6,946,968 | -1.95(-9.74%) |
Oct 10, 2005 | 20.12 | 20.26 | 19.94 | 19.99 | 881,078 | -0.05(-0.23%) |
Oct 07, 2005 | 19.59 | 20.05 | 19.51 | 20.04 | 1,106,603 | +0.79(+4.10%) |
Oct 06, 2005 | 19.71 | 19.74 | 18.92 | 19.25 | 1,476,800 | -0.42(-2.12%) |
Oct 05, 2005 | 19.55 | 19.76 | 19.50 | 19.67 | 1,385,491 | +0.19(+0.95%) |
Oct 04, 2005 | 18.95 | 19.48 | 18.95 | 19.48 | 1,090,756 | +0.50(+2.64%) |
Oct 03, 2005 | 18.84 | 19.11 | 18.84 | 18.98 | 784,378 | -0.09(-0.49%) |
Sep 30, 2005 | 19.39 | 19.39 | 19.07 | 19.07 | 490,613 | -0.33(-1.72%) |
Sep 29, 2005 | 19.21 | 19.42 | 19.04 | 19.41 | 660,081 | +0.11(+0.58%) |
Sep 28, 2005 | 19.24 | 19.31 | 19.04 | 19.29 | 495,788 | +0.21(+1.12%) |
Sep 27, 2005 | 18.88 | 19.11 | 18.88 | 19.08 | 1,201,901 | +0.34(+1.83%) |
Sep 26, 2005 | 18.70 | 19.00 | 18.70 | 18.74 | 548,073 | +0.15(+0.80%) |
Sep 23, 2005 | 18.59 | 18.74 | 18.40 | 18.59 | 1,455,240 | -0.26(-1.38%) |
Sep 22, 2005 | 19.29 | 19.29 | 18.81 | 18.85 | 2,205,660 | -0.35(-1.84%) |
Sep 21, 2005 | 19.48 | 19.53 | 19.19 | 19.20 | 764,542 | -0.23(-1.19%) |
Sep 20, 2005 | 19.48 | 19.93 | 19.41 | 19.43 | 1,893,569 | +0.06(+0.34%) |
Sep 19, 2005 | 19.20 | 19.51 | 19.20 | 19.37 | 1,270,249 | +0.32(+1.66%) |
Sep 16, 2005 | 18.92 | 19.15 | 18.77 | 19.05 | 4,944,517 | +0.22(+1.18%) |
Sep 15, 2005 | 19.02 | 19.67 | 18.76 | 18.83 | 5,816,540 | -1.85(-8.93%) |
Sep 14, 2005 | 20.73 | 20.82 | 20.61 | 20.68 | 876,550 | -0.12(-0.58%) |
Sep 13, 2005 | 21.34 | 21.34 | 20.79 | 20.80 | 1,414,166 | -0.78(-3.61%) |
Sep 12, 2005 | 21.98 | 22.05 | 21.46 | 21.58 | 1,213,113 | -0.55(-2.47%) |
Sep 09, 2005 | 22.03 | 22.18 | 21.83 | 22.12 | 435,634 | +0.18(+0.80%) |
Sep 08, 2005 | 22.08 | 22.17 | 21.90 | 21.95 | 563,596 | -0.31(-1.38%) |
Sep 07, 2005 | 22.40 | 22.40 | 22.16 | 22.25 | 947,269 | +0.06(+0.25%) |
Sep 06, 2005 | 21.77 | 22.21 | 21.77 | 22.20 | 1,306,578 | +0.58(+2.70%) |
Sep 02, 2005 | 21.72 | 21.78 | 21.52 | 21.61 | 1,861,982 | +0.42(+1.97%) |
Sep 01, 2005 | 21.20 | 21.25 | 21.12 | 21.20 | 1,200,608 | +0.09(+0.44%) |
Aug 31, 2005 | 21.06 | 21.11 | 20.97 | 21.10 | 935,303 | +0.36(+1.74%) |
Aug 30, 2005 | 20.76 | 20.83 | 20.57 | 20.74 | 469,592 | -0.02(-0.09%) |
Aug 29, 2005 | 20.87 | 20.87 | 20.54 | 20.76 | 1,067,147 | -0.22(-1.06%) |
Aug 26, 2005 | 21.38 | 21.38 | 20.85 | 20.98 | 979,503 | -0.58(-2.71%) |
Aug 25, 2005 | 21.44 | 21.57 | 21.39 | 21.57 | 522,200 | +0.30(+1.40%) |
Aug 24, 2005 | 21.47 | 21.49 | 21.22 | 21.27 | 1,285,880 | -0.37(-1.71%) |
Aug 23, 2005 | 21.80 | 21.80 | 21.48 | 21.64 | 642,077 | -0.28(-1.27%) |
Aug 22, 2005 | 21.71 | 22.03 | 21.71 | 21.92 | 1,191,660 | +0.25(+1.16%) |
Aug 19, 2005 | 21.66 | 21.70 | 21.50 | 21.67 | 1,195,649 | -0.04(-0.17%) |
Aug 18, 2005 | 21.59 | 21.80 | 21.47 | 21.71 | 965,380 | -0.51(-2.30%) |
Aug 17, 2005 | 22.36 | 22.57 | 22.20 | 22.22 | 1,199,853 | -0.07(-0.33%) |
Aug 16, 2005 | 22.66 | 22.66 | 22.27 | 22.29 | 1,218,395 | -0.40(-1.76%) |
Aug 15, 2005 | 22.54 | 22.75 | 22.42 | 22.69 | 912,341 | +0.04(+0.16%) |
Aug 12, 2005 | 22.87 | 22.96 | 22.46 | 22.65 | 718,295 | +0.26(+1.16%) |
Aug 11, 2005 | 22.08 | 22.46 | 22.08 | 22.39 | 870,405 | +0.36(+1.64%) |
Aug 10, 2005 | 22.12 | 22.40 | 21.94 | 22.03 | 859,086 | -0.06(-0.29%) |
Aug 09, 2005 | 22.09 | 22.26 | 22.04 | 22.10 | 950,827 | +0.26(+1.19%) |
Aug 08, 2005 | 21.98 | 22.12 | 21.80 | 21.84 | 849,384 | -0.15(-0.68%) |
Aug 05, 2005 | 22.17 | 22.17 | 21.56 | 21.98 | 1,270,356 | -0.38(-1.70%) |
Aug 04, 2005 | 22.96 | 23.01 | 22.08 | 22.36 | 2,355,938 | -0.29(-1.27%) |
Aug 03, 2005 | 22.45 | 22.81 | 22.27 | 22.65 | 2,038,672 | +0.27(+1.20%) |
Aug 02, 2005 | 22.26 | 22.43 | 22.18 | 22.38 | 3,911,112 | +0.58(+2.64%) |
Aug 01, 2005 | 21.38 | 21.90 | 21.38 | 21.81 | 1,615,436 | +0.45(+2.13%) |
Jul 29, 2005 | 21.20 | 21.35 | 21.18 | 21.35 | 1,716,771 | +0.32(+1.50%) |
Jul 28, 2005 | 21.01 | 21.14 | 20.92 | 21.04 | 1,448,879 | -0.06(-0.26%) |
Jul 27, 2005 | 21.14 | 21.15 | 20.64 | 21.09 | 934,117 | -0.14(-0.66%) |
Jul 26, 2005 | 21.20 | 21.34 | 21.07 | 21.23 | 1,950,812 | +0.32(+1.55%) |
Jul 25, 2005 | 21.01 | 21.28 | 20.91 | 20.91 | 2,831,028 | +0.15(+0.71%) |
Jul 22, 2005 | 21.10 | 21.12 | 20.55 | 20.76 | 2,866,065 | -0.08(-0.40%) |
Jul 21, 2005 | 19.80 | 21.43 | 19.78 | 20.84 | 15,121,171 | +1.07(+5.39%) |
Jul 20, 2005 | 19.89 | 19.94 | 19.48 | 19.78 | 1,711,165 | -0.45(-2.20%) |
Jul 19, 2005 | 20.32 | 20.55 | 20.05 | 20.22 | 1,056,366 | -0.09(-0.46%) |
Jul 18, 2005 | 20.59 | 20.59 | 20.01 | 20.31 | 528,992 | -0.42(-2.01%) |
Jul 15, 2005 | 20.78 | 20.84 | 20.58 | 20.73 | 259,267 | +0.09(+0.45%) |
Jul 14, 2005 | 20.73 | 20.81 | 20.53 | 20.64 | 292,039 | -0.11(-0.54%) |
Jul 13, 2005 | 20.69 | 20.91 | 20.55 | 20.75 | 104,677 | -0.27(-1.28%) |
Jul 12, 2005 | 21.10 | 21.21 | 20.76 | 21.02 | 90,662 | -0.08(-0.40%) |
Jul 11, 2005 | 20.36 | 21.33 | 20.34 | 21.10 | 636,579 | +0.99(+4.94%) |
Jul 08, 2005 | 20.20 | 20.20 | 19.90 | 20.11 | 506,029 | -0.27(-1.32%) |
Jul 07, 2005 | 20.64 | 20.68 | 20.13 | 20.38 | 439,730 | -0.45(-2.14%) |
Jul 06, 2005 | 20.87 | 20.88 | 20.57 | 20.82 | 221,428 | -0.37(-1.75%) |
Jul 05, 2005 | 21.43 | 21.43 | 21.15 | 21.20 | 505,383 | -0.46(-2.14%) |
Jul 01, 2005 | 21.58 | 21.94 | 21.54 | 21.66 | 550,444 | +0.45(+2.14%) |
Jun 30, 2005 | 21.22 | 21.43 | 21.10 | 21.21 | 268,215 | -0.02(-0.09%) |
Jun 29, 2005 | 21.61 | 21.61 | 21.21 | 21.22 | 112,007 | -0.44(-2.01%) |
Jun 28, 2005 | 21.08 | 21.68 | 21.08 | 21.66 | 510,988 | +0.94(+4.52%) |
Jun 27, 2005 | 21.10 | 21.10 | 20.64 | 20.72 | 376,773 | -0.06(-0.27%) |
Jun 24, 2005 | 21.07 | 21.15 | 20.50 | 20.78 | 588,822 | -0.29(-1.37%) |
Jun 23, 2005 | 21.55 | 21.55 | 20.96 | 21.07 | 488,996 | -0.84(-3.85%) |
Jun 22, 2005 | 21.75 | 21.94 | 21.59 | 21.91 | 397,795 | +0.47(+2.21%) |
Jun 21, 2005 | 21.88 | 21.93 | 21.43 | 21.44 | 435,957 | -0.90(-4.03%) |
Jun 20, 2005 | 22.63 | 22.64 | 22.33 | 22.34 | 378,713 | -0.30(-1.31%) |
Jun 17, 2005 | 23.19 | 23.19 | 22.53 | 22.63 | 600,250 | -0.35(-1.53%) |
Jun 16, 2005 | 22.87 | 23.34 | 22.87 | 22.99 | 405,233 | +0.07(+0.32%) |
Jun 15, 2005 | 22.77 | 23.05 | 22.75 | 22.91 | 369,334 | +0.48(+2.15%) |
Jun 14, 2005 | 22.77 | 23.26 | 22.40 | 22.43 | 752,145 | -0.62(-2.70%) |
Jun 13, 2005 | 23.38 | 23.44 | 22.82 | 23.05 | 405,125 | -0.67(-2.82%) |
Jun 10, 2005 | 23.92 | 23.92 | 23.71 | 23.72 | 701,801 | -0.38(-1.58%) |
Jun 09, 2005 | 23.89 | 24.10 | 23.65 | 24.10 | 418,385 | +0.21(+0.89%) |
Jun 08, 2005 | 24.35 | 24.44 | 23.89 | 23.89 | 415,906 | -0.59(-2.43%) |
Jun 07, 2005 | 24.46 | 24.67 | 24.30 | 24.48 | 350,361 | +0.90(+3.82%) |
Jun 06, 2005 | 23.42 | 23.58 | 23.28 | 23.58 | 143,917 | +0.11(+0.47%) |
Jun 03, 2005 | 23.47 | 23.63 | 23.42 | 23.47 | 119,230 | +0.00(+0.00%) |
Jun 02, 2005 | 23.56 | 23.56 | 23.38 | 23.47 | 109,851 | -0.25(-1.06%) |
Jun 01, 2005 | 23.75 | 24.11 | 23.56 | 23.72 | 303,466 | -0.56(-2.29%) |
May 31, 2005 | 24.34 | 24.35 | 24.14 | 24.28 | 162,136 | +0.57(+2.39%) |
May 27, 2005 | 23.79 | 23.82 | 23.62 | 23.71 | 126,022 | +0.01(+0.04%) |
May 26, 2005 | 23.44 | 23.75 | 23.34 | 23.70 | 157,716 | +0.26(+1.11%) |
May 25, 2005 | 23.65 | 23.65 | 23.30 | 23.44 | 152,110 | -0.12(-0.51%) |
May 24, 2005 | 23.39 | 23.58 | 23.20 | 23.56 | 148,445 | +0.07(+0.32%) |
May 23, 2005 | 23.43 | 23.65 | 23.20 | 23.49 | 145,858 | +0.15(+0.64%) |
May 20, 2005 | 23.34 | 23.36 | 23.11 | 23.34 | 191,135 | -0.16(-0.67%) |
May 19, 2005 | 23.49 | 23.55 | 23.33 | 23.50 | 76,109 | +0.38(+1.65%) |
May 18, 2005 | 23.01 | 23.33 | 22.73 | 23.12 | 143,809 | +0.19(+0.85%) |
May 17, 2005 | 23.33 | 23.38 | 22.85 | 22.92 | 166,017 | -0.62(-2.64%) |
May 16, 2005 | 23.42 | 23.54 | 23.38 | 23.54 | 142,516 | -0.25(-1.05%) |
May 13, 2005 | 23.70 | 23.93 | 23.52 | 23.79 | 229,621 | +0.56(+2.40%) |
May 12, 2005 | 23.09 | 23.56 | 22.99 | 23.24 | 163,214 | +0.37(+1.62%) |
May 11, 2005 | 22.59 | 22.87 | 22.43 | 22.87 | 152,110 | -0.11(-0.48%) |
May 10, 2005 | 23.47 | 23.48 | 22.91 | 22.98 | 222,290 | -0.96(-4.03%) |
May 09, 2005 | 23.56 | 24.30 | 23.42 | 23.94 | 383,565 | +0.81(+3.49%) |
May 06, 2005 | 23.05 | 23.54 | 23.05 | 23.13 | 152,865 | +0.23(+1.01%) |
May 05, 2005 | 22.73 | 23.24 | 22.63 | 22.90 | 209,785 | +0.12(+0.53%) |
May 04, 2005 | 22.31 | 22.90 | 22.31 | 22.78 | 239,970 | +0.70(+3.19%) |
May 03, 2005 | 21.69 | 22.09 | 21.69 | 22.08 | 445,120 | +0.29(+1.32%) |
May 02, 2005 | 21.80 | 21.86 | 21.52 | 21.79 | 151,140 | +0.32(+1.47%) |
Apr 29, 2005 | 21.22 | 21.47 | 21.10 | 21.47 | 246,977 | +0.65(+3.12%) |
Apr 28, 2005 | 20.94 | 21.08 | 20.82 | 20.82 | 67,377 | -0.32(-1.54%) |
Apr 27, 2005 | 21.71 | 21.71 | 21.15 | 21.15 | 209,677 | -0.80(-3.63%) |
Apr 26, 2005 | 22.07 | 22.08 | 21.75 | 21.95 | 193,291 | -0.32(-1.42%) |
Apr 25, 2005 | 21.81 | 22.39 | 21.81 | 22.26 | 528,345 | +0.93(+4.35%) |
Apr 22, 2005 | 21.66 | 21.66 | 21.08 | 21.34 | 298,723 | -0.20(-0.95%) |
Apr 21, 2005 | 21.09 | 21.57 | 21.01 | 21.54 | 397,902 | +1.22(+5.98%) |
Apr 20, 2005 | 20.41 | 20.41 | 20.28 | 20.32 | 212,804 | -0.32(-1.53%) |
Apr 19, 2005 | 20.47 | 20.64 | 20.47 | 20.64 | 140,144 | +0.40(+1.97%) |
Apr 18, 2005 | 19.82 | 20.42 | 19.58 | 20.24 | 420,541 | -0.03(-0.14%) |
Apr 15, 2005 | 20.31 | 20.42 | 20.22 | 20.27 | 104,461 | -0.06(-0.32%) |
Apr 14, 2005 | 20.05 | 20.72 | 20.05 | 20.33 | 127,747 | +0.21(+1.06%) |
Apr 13, 2005 | 20.36 | 20.36 | 20.09 | 20.12 | 162,998 | -0.33(-1.63%) |
Apr 12, 2005 | 20.41 | 20.48 | 20.09 | 20.45 | 376,665 | -0.57(-2.69%) |
Apr 11, 2005 | 21.05 | 21.19 | 20.67 | 21.02 | 293,980 | -0.19(-0.87%) |
Apr 08, 2005 | 21.70 | 21.70 | 21.20 | 21.21 | 124,513 | -0.86(-3.91%) |
Apr 07, 2005 | 21.71 | 22.25 | 21.71 | 22.07 | 238,353 | +0.01(+0.04%) |
Apr 06, 2005 | 21.24 | 22.39 | 21.24 | 22.06 | 693,823 | +1.09(+5.22%) |
Apr 05, 2005 | 20.88 | 21.05 | 20.86 | 20.96 | 305,730 | +0.00(+0.00%) |
Apr 04, 2005 | 20.92 | 21.05 | 20.89 | 20.96 | 544,407 | -0.29(-1.35%) |
Apr 01, 2005 | 21.29 | 21.52 | 21.23 | 21.25 | 721,744 | +1.26(+6.31%) |
Mar 31, 2005 | 19.99 | 20.22 | 19.95 | 19.99 | 254,631 | +0.19(+0.98%) |
Mar 30, 2005 | 19.11 | 19.80 | 19.11 | 19.80 | 196,094 | +1.06(+5.64%) |
Mar 29, 2005 | 19.25 | 19.25 | 18.74 | 18.74 | 214,744 | -0.74(-3.81%) |
Mar 28, 2005 | 19.80 | 19.85 | 19.40 | 19.48 | 191,027 | -0.32(-1.64%) |
Mar 24, 2005 | 19.91 | 20.11 | 19.75 | 19.80 | 296,244 | +0.00(+0.00%) |
Mar 23, 2005 | 19.72 | 20.10 | 19.71 | 19.80 | 521,337 | +0.07(+0.38%) |
Mar 22, 2005 | 19.30 | 19.85 | 19.29 | 19.73 | 222,829 | +1.09(+5.82%) |
Mar 21, 2005 | 18.73 | 18.75 | 18.56 | 18.64 | 107,372 | -0.18(-0.94%) |
Mar 18, 2005 | 18.92 | 18.99 | 18.75 | 18.82 | 60,909 | -0.01(-0.05%) |
Mar 17, 2005 | 18.99 | 19.02 | 18.78 | 18.83 | 144,025 | -0.21(-1.12%) |
Mar 16, 2005 | 19.02 | 19.06 | 18.95 | 19.04 | 46,139 | -0.09(-0.48%) |
Mar 15, 2005 | 19.48 | 19.48 | 19.06 | 19.14 | 131,196 | -0.71(-3.60%) |
Mar 14, 2005 | 19.80 | 19.86 | 19.67 | 19.85 | 293,441 | -0.02(-0.09%) |
Mar 11, 2005 | 19.65 | 19.92 | 19.43 | 19.87 | 841,406 | +1.29(+6.94%) |
Mar 10, 2005 | 18.52 | 18.74 | 18.49 | 18.58 | 332,358 | +0.06(+0.35%) |
Mar 09, 2005 | 18.57 | 18.69 | 18.52 | 18.52 | 247,301 | +0.26(+1.42%) |
Mar 08, 2005 | 18.55 | 18.55 | 18.20 | 18.26 | 522,092 | -0.39(-2.09%) |
Mar 07, 2005 | 18.95 | 18.95 | 18.63 | 18.64 | 543,006 | -0.62(-3.23%) |
Mar 04, 2005 | 19.43 | 19.48 | 19.26 | 19.27 | 725,302 | +0.02(+0.10%) |
Mar 03, 2005 | 19.60 | 19.60 | 19.18 | 19.25 | 292,363 | -0.32(-1.66%) |
Mar 02, 2005 | 20.04 | 20.04 | 19.49 | 19.57 | 609,952 | -0.63(-3.12%) |
Mar 01, 2005 | 20.18 | 20.26 | 20.07 | 20.20 | 242,342 | -0.02(-0.09%) |
Feb 28, 2005 | 20.30 | 20.35 | 20.18 | 20.22 | 67,485 | +0.16(+0.79%) |
Feb 25, 2005 | 19.99 | 20.13 | 19.85 | 20.06 | 497,728 | +0.40(+2.03%) |
Feb 24, 2005 | 19.62 | 19.76 | 19.41 | 19.67 | 578,258 | +0.35(+1.83%) |
Feb 23, 2005 | 19.76 | 19.90 | 19.16 | 19.31 | 556,481 | -0.45(-2.25%) |
Feb 22, 2005 | 19.87 | 19.94 | 19.69 | 19.76 | 442,964 | -0.11(-0.56%) |
Feb 18, 2005 | 20.08 | 20.08 | 19.80 | 19.87 | 138,527 | -0.12(-0.60%) |
Feb 17, 2005 | 20.27 | 20.27 | 19.94 | 19.99 | 122,249 | -0.23(-1.15%) |
Feb 16, 2005 | 20.52 | 20.52 | 20.18 | 20.22 | 642,616 | -0.09(-0.46%) |
Feb 15, 2005 | 20.35 | 20.53 | 20.24 | 20.31 | 564,028 | +0.00(+0.00%) |
Feb 14, 2005 | 20.31 | 20.45 | 20.15 | 20.31 | 1,064,667 | +0.70(+3.55%) |
Feb 11, 2005 | 19.66 | 19.67 | 19.59 | 19.62 | 255,925 | -0.04(-0.19%) |
Feb 10, 2005 | 19.67 | 19.67 | 19.54 | 19.66 | 76,648 | +0.03(+0.14%) |
Feb 09, 2005 | 19.76 | 19.76 | 19.57 | 19.63 | 46,786 | -0.11(-0.56%) |
Feb 08, 2005 | 19.80 | 19.81 | 19.62 | 19.74 | 215,930 | +0.12(+0.61%) |
Feb 07, 2005 | 19.80 | 19.80 | 19.53 | 19.62 | 980,581 | -0.01(-0.05%) |
Feb 04, 2005 | 19.59 | 19.76 | 19.52 | 19.63 | 495,141 | -0.04(-0.19%) |
Feb 03, 2005 | 19.62 | 19.67 | 19.36 | 19.67 | 220,134 | -0.08(-0.42%) |
Feb 02, 2005 | 19.94 | 19.94 | 19.73 | 19.75 | 778,125 | -0.29(-1.43%) |
Feb 01, 2005 | 20.04 | 20.08 | 19.85 | 20.04 | 482,205 | +0.00(+0.00%) |
Jan 31, 2005 | 19.94 | 20.13 | 19.88 | 20.04 | 1,118,246 | +0.44(+2.22%) |
Jan 28, 2005 | 18.92 | 19.85 | 18.87 | 19.60 | 544,300 | +1.36(+7.48%) |
Jan 27, 2005 | 18.99 | 19.02 | 17.76 | 18.24 | 1,369,212 | -0.75(-3.96%) |
Jan 26, 2005 | 19.10 | 19.14 | 18.89 | 18.99 | 708,269 | +0.12(+0.64%) |
Jan 25, 2005 | 19.35 | 19.38 | 18.72 | 18.87 | 368,256 | -0.44(-2.26%) |
Jan 24, 2005 | 19.88 | 19.94 | 19.20 | 19.30 | 1,276,393 | -0.58(-2.89%) |
Jan 21, 2005 | 19.90 | 20.15 | 19.76 | 19.88 | 1,345,388 | +0.70(+3.63%) |
Jan 20, 2005 | 19.35 | 19.35 | 19.11 | 19.18 | 357,045 | -0.17(-0.86%) |
Jan 19, 2005 | 19.54 | 19.57 | 19.29 | 19.35 | 380,762 | -0.19(-1.00%) |
Jan 18, 2005 | 19.48 | 19.71 | 19.38 | 19.54 | 1,076,526 | +0.06(+0.33%) |
Jan 14, 2005 | 17.62 | 20.31 | 17.58 | 19.48 | 2,483,146 | +2.60(+15.38%) |
Jan 13, 2005 | 16.86 | 17.00 | 16.79 | 16.88 | 381,301 | +0.08(+0.50%) |
Jan 12, 2005 | 16.68 | 16.83 | 16.64 | 16.80 | 599,172 | +0.12(+0.72%) |
Jan 11, 2005 | 16.68 | 16.98 | 16.49 | 16.68 | 490,290 | +0.72(+4.54%) |
Jan 10, 2005 | 15.79 | 16.04 | 15.77 | 15.95 | 139,605 | +0.32(+2.08%) |
Jan 07, 2005 | 15.82 | 15.82 | 15.54 | 15.63 | 331,711 | -0.19(-1.17%) |
Jan 06, 2005 | 15.87 | 15.95 | 15.77 | 15.82 | 309,935 | -0.19(-1.16%) |
Jan 05, 2005 | 15.95 | 16.00 | 15.83 | 16.00 | 217,331 | +0.19(+1.23%) |
Jan 04, 2005 | 16.19 | 16.26 | 15.80 | 15.81 | 144,887 | -0.59(-3.62%) |
Jan 03, 2005 | 16.68 | 16.70 | 16.39 | 16.40 | 588,607 | -0.29(-1.72%) |
Dec 31, 2004 | 16.68 | 16.70 | 16.61 | 16.69 | 252,799 | +0.06(+0.39%) |
Dec 30, 2004 | 16.71 | 16.79 | 16.60 | 16.62 | 423,021 | +0.06(+0.39%) |
Dec 29, 2004 | 16.56 | 16.74 | 16.47 | 16.56 | 369,227 | +0.58(+3.66%) |
Dec 28, 2004 | 15.95 | 16.05 | 15.88 | 15.97 | 380,007 | +0.00(+0.00%) |
Dec 27, 2004 | 16.08 | 16.08 | 15.92 | 15.97 | 51,745 | -0.12(-0.75%) |
Dec 23, 2004 | 17.16 | 17.16 | 15.96 | 16.09 | 608,982 | +0.19(+1.17%) |
Dec 22, 2004 | 16.51 | 16.51 | 15.73 | 15.91 | 506,784 | -0.86(-5.14%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.19 | 16.77 | 803,998 | -0.09(-0.55%) |
Dec 20, 2004 | 17.10 | 17.22 | 16.71 | 16.86 | 790,415 | +0.38(+2.31%) |
Dec 17, 2004 | 16.50 | 16.56 | 16.31 | 16.48 | 726,703 | +0.06(+0.34%) |
Dec 16, 2004 | 16.65 | 16.69 | 16.28 | 16.43 | 1,284,802 | +0.19(+1.20%) |
Dec 15, 2004 | 16.28 | 16.45 | 16.21 | 16.23 | 611,246 | +0.80(+5.17%) |
Dec 14, 2004 | 15.63 | 15.63 | 15.41 | 15.44 | 451,373 | +0.22(+1.46%) |
Dec 13, 2004 | 15.26 | 15.31 | 15.14 | 15.21 | 149,954 | -0.03(-0.18%) |
Dec 10, 2004 | 15.58 | 15.59 | 15.13 | 15.24 | 239,000 | -0.47(-3.01%) |
Dec 09, 2004 | 15.82 | 15.82 | 15.59 | 15.71 | 625,907 | -0.25(-1.57%) |
Dec 08, 2004 | 15.86 | 16.00 | 15.72 | 15.96 | 711,072 | +0.53(+3.43%) |
Dec 07, 2004 | 15.63 | 15.79 | 15.31 | 15.44 | 419,032 | -0.30(-1.89%) |
Dec 06, 2004 | 16.15 | 16.16 | 15.58 | 15.73 | 975,945 | -0.65(-3.96%) |
Dec 03, 2004 | 16.51 | 16.51 | 16.35 | 16.38 | 787,397 | -0.13(-0.79%) |
Dec 02, 2004 | 16.42 | 16.70 | 16.37 | 16.51 | 489,859 | +0.09(+0.56%) |
Dec 01, 2004 | 16.28 | 16.56 | 16.25 | 16.42 | 812,623 | +0.51(+3.21%) |
Nov 30, 2004 | 16.06 | 16.09 | 15.90 | 15.91 | 767,237 | -0.19(-1.15%) |
Nov 29, 2004 | 16.05 | 16.14 | 15.91 | 16.09 | 1,001,494 | +0.09(+0.58%) |
Nov 26, 2004 | 15.82 | 16.09 | 15.82 | 16.00 | 820,816 | +0.62(+4.04%) |
Nov 24, 2004 | 15.50 | 15.54 | 15.20 | 15.38 | 1,406,944 | +0.76(+5.20%) |
Nov 23, 2004 | 14.84 | 14.84 | 14.56 | 14.62 | 1,112,963 | -0.22(-1.50%) |
Nov 22, 2004 | 14.70 | 14.84 | 14.66 | 14.84 | 456,763 | +0.00(+0.00%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.70 | 14.84 | 356,398 | -0.42(-2.74%) |
Nov 18, 2004 | 15.43 | 15.44 | 15.13 | 15.26 | 1,275,747 | -0.45(-2.84%) |
Nov 17, 2004 | 15.18 | 15.89 | 15.18 | 15.70 | 2,313,248 | +1.33(+9.23%) |
Nov 16, 2004 | 14.56 | 14.56 | 14.36 | 14.38 | 165,370 | -0.24(-1.65%) |
Nov 15, 2004 | 14.66 | 14.70 | 14.60 | 14.62 | 888,948 | +0.24(+1.68%) |
Nov 12, 2004 | 14.34 | 14.47 | 14.24 | 14.38 | 1,093,774 | +0.27(+1.91%) |
Nov 11, 2004 | 13.89 | 14.11 | 13.89 | 14.11 | 882,911 | +0.40(+2.91%) |
Nov 10, 2004 | 13.85 | 13.90 | 13.70 | 13.71 | 411,054 | -0.01(-0.07%) |
Nov 09, 2004 | 13.64 | 13.78 | 13.62 | 13.72 | 603,484 | +0.08(+0.61%) |
Nov 08, 2004 | 13.84 | 13.84 | 13.56 | 13.64 | 778,880 | -0.20(-1.47%) |
Nov 05, 2004 | 13.64 | 13.86 | 13.62 | 13.84 | 1,372,554 | +0.82(+6.27%) |
Nov 04, 2004 | 12.94 | 13.12 | 12.74 | 13.02 | 325,027 | +0.07(+0.57%) |
Nov 03, 2004 | 13.13 | 13.35 | 12.94 | 12.95 | 562,303 | +0.14(+1.09%) |
Nov 02, 2004 | 12.63 | 12.84 | 12.57 | 12.81 | 1,121,264 | +0.45(+3.60%) |