Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.24 | 21.70 | 20.62 | 20.87 | 905,933 | -0.28(-1.34%) |
Oct 28, 2005 | 20.74 | 21.35 | 19.94 | 21.15 | 985,916 | +0.19(+0.89%) |
Oct 27, 2005 | 22.08 | 22.24 | 20.96 | 20.96 | 438,538 | -0.89(-4.09%) |
Oct 26, 2005 | 22.06 | 22.66 | 21.81 | 21.86 | 559,776 | -0.20(-0.91%) |
Oct 25, 2005 | 21.15 | 22.18 | 21.08 | 22.06 | 706,687 | +0.93(+4.40%) |
Oct 24, 2005 | 19.78 | 21.13 | 19.73 | 21.13 | 615,841 | +1.35(+6.82%) |
Oct 21, 2005 | 19.69 | 20.31 | 19.51 | 19.78 | 480,121 | +0.17(+0.88%) |
Oct 20, 2005 | 20.83 | 20.83 | 19.28 | 19.61 | 771,639 | -1.40(-6.68%) |
Oct 19, 2005 | 20.28 | 21.02 | 19.65 | 21.01 | 723,802 | +0.55(+2.67%) |
Oct 18, 2005 | 21.62 | 21.99 | 20.46 | 20.46 | 1,041,762 | -1.01(-4.71%) |
Oct 17, 2005 | 21.76 | 21.87 | 21.12 | 21.47 | 473,428 | +0.41(+1.93%) |
Oct 14, 2005 | 20.02 | 21.17 | 20.02 | 21.07 | 972,202 | +1.05(+5.26%) |
Oct 13, 2005 | 20.59 | 20.59 | 19.42 | 20.02 | 852,720 | -0.81(-3.90%) |
Oct 12, 2005 | 21.62 | 21.63 | 20.64 | 20.83 | 664,775 | -0.82(-3.79%) |
Oct 11, 2005 | 20.60 | 21.76 | 20.60 | 21.65 | 741,686 | +1.40(+6.93%) |
Oct 10, 2005 | 21.12 | 21.12 | 20.13 | 20.24 | 388,178 | -0.45(-2.16%) |
Oct 07, 2005 | 20.51 | 20.98 | 20.14 | 20.69 | 418,021 | +0.47(+2.34%) |
Oct 06, 2005 | 21.46 | 21.46 | 19.98 | 20.22 | 1,175,507 | -1.29(-5.98%) |
Oct 05, 2005 | 22.88 | 22.96 | 21.50 | 21.50 | 845,149 | -1.35(-5.90%) |
Oct 04, 2005 | 24.38 | 24.38 | 22.85 | 22.85 | 1,042,530 | -0.64(-2.72%) |
Oct 03, 2005 | 23.24 | 23.83 | 23.17 | 23.49 | 531,688 | +0.47(+2.04%) |
Sep 30, 2005 | 23.16 | 23.31 | 22.89 | 23.02 | 857,986 | -0.14(-0.59%) |
Sep 29, 2005 | 22.37 | 23.18 | 22.33 | 23.16 | 866,215 | +0.91(+4.08%) |
Sep 28, 2005 | 21.62 | 22.25 | 21.57 | 22.25 | 809,930 | +0.63(+2.91%) |
Sep 27, 2005 | 21.66 | 21.81 | 21.34 | 21.62 | 751,012 | -0.09(-0.40%) |
Sep 26, 2005 | 21.04 | 21.78 | 20.88 | 21.71 | 724,022 | +0.67(+3.18%) |
Sep 23, 2005 | 21.04 | 21.32 | 20.87 | 21.04 | 487,362 | -0.46(-2.12%) |
Sep 22, 2005 | 21.83 | 21.85 | 20.82 | 21.49 | 725,997 | +0.00(+0.00%) |
Sep 21, 2005 | 21.64 | 21.97 | 21.42 | 21.49 | 571,406 | +0.18(+0.83%) |
Sep 20, 2005 | 21.48 | 21.60 | 21.18 | 21.31 | 449,839 | -0.26(-1.22%) |
Sep 19, 2005 | 21.37 | 21.66 | 21.37 | 21.58 | 488,350 | +0.58(+2.76%) |
Sep 16, 2005 | 20.86 | 21.08 | 20.77 | 21.00 | 574,039 | +0.14(+0.66%) |
Sep 15, 2005 | 20.85 | 21.06 | 20.70 | 20.86 | 599,713 | +0.15(+0.70%) |
Sep 14, 2005 | 20.92 | 21.05 | 20.55 | 20.72 | 347,473 | -0.03(-0.15%) |
Sep 13, 2005 | 21.02 | 21.19 | 20.68 | 20.75 | 469,369 | -0.25(-1.19%) |
Sep 12, 2005 | 21.19 | 21.20 | 20.71 | 21.00 | 872,250 | +0.13(+0.61%) |
Sep 09, 2005 | 20.94 | 20.94 | 20.46 | 20.87 | 767,689 | +0.32(+1.57%) |
Sep 08, 2005 | 20.10 | 20.65 | 20.10 | 20.55 | 902,751 | +0.69(+3.49%) |
Sep 07, 2005 | 20.09 | 20.17 | 19.66 | 19.86 | 353,288 | -0.17(-0.84%) |
Sep 06, 2005 | 19.60 | 20.02 | 19.44 | 20.02 | 417,582 | +0.53(+2.74%) |
Sep 02, 2005 | 19.96 | 19.96 | 19.19 | 19.49 | 368,758 | -0.57(-2.86%) |
Sep 01, 2005 | 19.86 | 20.10 | 19.75 | 20.07 | 534,431 | +0.38(+1.94%) |
Aug 31, 2005 | 19.31 | 19.95 | 19.31 | 19.68 | 688,693 | +0.38(+1.96%) |
Aug 30, 2005 | 19.01 | 19.59 | 18.99 | 19.30 | 388,507 | +0.43(+2.29%) |
Aug 29, 2005 | 18.91 | 19.08 | 18.53 | 18.87 | 322,019 | +0.24(+1.30%) |
Aug 26, 2005 | 19.04 | 19.09 | 18.50 | 18.63 | 277,254 | -0.41(-2.15%) |
Aug 25, 2005 | 19.04 | 19.18 | 18.94 | 19.04 | 215,484 | -0.07(-0.36%) |
Aug 24, 2005 | 18.95 | 19.37 | 18.93 | 19.11 | 233,697 | +0.25(+1.30%) |
Aug 23, 2005 | 19.00 | 19.19 | 18.53 | 18.86 | 298,759 | -0.02(-0.12%) |
Aug 22, 2005 | 18.87 | 19.12 | 18.66 | 18.89 | 260,687 | +0.32(+1.74%) |
Aug 19, 2005 | 18.23 | 18.78 | 18.18 | 18.56 | 236,549 | +0.56(+3.09%) |
Aug 18, 2005 | 18.05 | 18.10 | 17.52 | 18.01 | 419,667 | -0.14(-0.75%) |
Aug 17, 2005 | 18.73 | 19.21 | 17.95 | 18.14 | 716,890 | -0.68(-3.63%) |
Aug 16, 2005 | 19.37 | 19.40 | 18.79 | 18.83 | 304,464 | -0.65(-3.32%) |
Aug 15, 2005 | 19.78 | 19.78 | 19.39 | 19.47 | 326,188 | -0.34(-1.72%) |
Aug 12, 2005 | 19.99 | 20.10 | 19.55 | 19.81 | 229,747 | -0.15(-0.73%) |
Aug 11, 2005 | 19.64 | 20.02 | 19.64 | 19.96 | 498,553 | +0.26(+1.32%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.23 | 19.70 | 308,414 | +0.60(+3.15%) |
Aug 09, 2005 | 19.46 | 19.48 | 18.88 | 19.10 | 292,944 | -0.31(-1.57%) |
Aug 08, 2005 | 19.39 | 19.64 | 19.29 | 19.40 | 318,508 | +0.15(+0.78%) |
Aug 05, 2005 | 19.44 | 19.46 | 18.86 | 19.25 | 281,643 | -0.19(-0.96%) |
Aug 04, 2005 | 19.16 | 19.59 | 19.13 | 19.44 | 260,797 | +0.28(+1.45%) |
Aug 03, 2005 | 19.39 | 19.58 | 19.16 | 19.16 | 412,974 | -0.23(-1.18%) |
Aug 02, 2005 | 18.87 | 19.41 | 18.86 | 19.39 | 603,443 | +0.77(+4.11%) |
Aug 01, 2005 | 18.64 | 18.82 | 18.53 | 18.63 | 441,391 | +0.16(+0.86%) |
Jul 29, 2005 | 17.99 | 18.63 | 17.93 | 18.47 | 521,375 | +0.67(+3.74%) |
Jul 28, 2005 | 17.89 | 17.96 | 17.48 | 17.80 | 290,750 | +0.03(+0.15%) |
Jul 27, 2005 | 17.89 | 17.91 | 17.47 | 17.77 | 132,099 | -0.08(-0.43%) |
Jul 26, 2005 | 17.77 | 17.91 | 17.57 | 17.85 | 372,818 | +0.08(+0.46%) |
Jul 25, 2005 | 17.70 | 17.92 | 17.58 | 17.77 | 297,333 | -0.03(-0.15%) |
Jul 22, 2005 | 17.26 | 17.82 | 17.26 | 17.80 | 367,661 | +0.72(+4.19%) |
Jul 21, 2005 | 17.08 | 17.24 | 16.86 | 17.08 | 354,166 | +0.01(+0.08%) |
Jul 20, 2005 | 17.02 | 17.20 | 16.68 | 17.07 | 202,098 | +0.05(+0.29%) |
Jul 19, 2005 | 16.57 | 17.02 | 16.52 | 17.02 | 196,173 | +0.59(+3.58%) |
Jul 18, 2005 | 16.88 | 16.88 | 16.33 | 16.43 | 233,806 | -0.45(-2.67%) |
Jul 15, 2005 | 17.12 | 17.32 | 16.72 | 16.88 | 223,712 | -0.24(-1.38%) |
Jul 14, 2005 | 18.00 | 18.00 | 17.05 | 17.12 | 433,820 | -0.57(-3.25%) |
Jul 13, 2005 | 17.73 | 17.93 | 17.50 | 17.69 | 456,642 | -0.19(-1.07%) |
Jul 12, 2005 | 17.77 | 18.08 | 17.56 | 17.88 | 404,307 | +0.16(+0.93%) |
Jul 11, 2005 | 17.38 | 17.77 | 17.23 | 17.72 | 413,194 | +0.34(+1.97%) |
Jul 08, 2005 | 17.41 | 17.61 | 17.16 | 17.38 | 385,984 | +0.23(+1.33%) |
Jul 07, 2005 | 16.75 | 17.15 | 16.52 | 17.15 | 411,438 | +0.20(+1.18%) |
Jul 06, 2005 | 17.25 | 17.29 | 16.82 | 16.95 | 521,045 | -0.19(-1.09%) |
Jul 05, 2005 | 16.77 | 17.27 | 16.73 | 17.14 | 396,956 | +0.46(+2.73%) |
Jul 01, 2005 | 15.90 | 16.75 | 15.90 | 16.68 | 592,471 | +0.87(+5.48%) |
Jun 30, 2005 | 15.94 | 16.28 | 15.80 | 15.81 | 282,850 | -0.13(-0.83%) |
Jun 29, 2005 | 15.67 | 16.00 | 15.60 | 15.95 | 251,690 | +0.23(+1.45%) |
Jun 28, 2005 | 16.00 | 16.04 | 15.69 | 15.72 | 244,449 | -0.28(-1.74%) |
Jun 27, 2005 | 16.00 | 16.17 | 15.97 | 16.00 | 301,063 | +0.04(+0.23%) |
Jun 24, 2005 | 15.93 | 16.16 | 15.65 | 15.96 | 412,974 | +0.07(+0.46%) |
Jun 23, 2005 | 16.06 | 16.38 | 15.84 | 15.89 | 381,376 | -0.19(-1.16%) |
Jun 22, 2005 | 16.02 | 16.21 | 15.78 | 16.07 | 276,925 | +0.10(+0.60%) |
Jun 21, 2005 | 16.43 | 16.53 | 15.93 | 15.98 | 238,085 | -0.46(-2.80%) |
Jun 20, 2005 | 16.45 | 16.66 | 16.29 | 16.44 | 237,976 | -0.01(-0.08%) |
Jun 17, 2005 | 16.38 | 16.57 | 16.20 | 16.45 | 471,783 | +0.11(+0.70%) |
Jun 16, 2005 | 16.12 | 16.35 | 16.04 | 16.34 | 412,426 | +0.22(+1.36%) |
Jun 15, 2005 | 16.24 | 16.25 | 16.06 | 16.12 | 805,103 | +0.08(+0.48%) |
Jun 14, 2005 | 16.16 | 16.25 | 15.99 | 16.04 | 624,509 | -0.10(-0.65%) |
Jun 13, 2005 | 15.81 | 16.25 | 15.77 | 16.15 | 700,981 | +0.33(+2.10%) |
Jun 10, 2005 | 15.72 | 16.02 | 15.68 | 15.81 | 600,481 | +0.14(+0.87%) |
Jun 09, 2005 | 15.26 | 15.69 | 15.22 | 15.68 | 371,940 | +0.48(+3.18%) |
Jun 08, 2005 | 15.04 | 15.47 | 14.97 | 15.19 | 537,393 | +0.15(+1.03%) |
Jun 07, 2005 | 15.29 | 15.55 | 14.97 | 15.04 | 531,907 | -0.22(-1.43%) |
Jun 06, 2005 | 15.52 | 15.56 | 15.25 | 15.26 | 577,111 | -0.15(-1.01%) |
Jun 03, 2005 | 15.30 | 15.49 | 15.16 | 15.41 | 504,478 | +0.15(+0.96%) |
Jun 02, 2005 | 15.22 | 15.65 | 15.13 | 15.27 | 850,745 | +0.08(+0.54%) |
Jun 01, 2005 | 14.56 | 15.18 | 14.51 | 15.18 | 599,713 | +0.90(+6.28%) |
May 31, 2005 | 14.24 | 14.47 | 14.00 | 14.29 | 529,933 | -0.02(-0.16%) |
May 27, 2005 | 14.17 | 14.36 | 14.10 | 14.31 | 321,909 | +0.24(+1.72%) |
May 26, 2005 | 14.14 | 14.14 | 13.90 | 14.07 | 266,392 | +0.04(+0.29%) |
May 25, 2005 | 13.92 | 14.17 | 13.71 | 14.03 | 408,366 | +0.04(+0.26%) |
May 24, 2005 | 13.88 | 14.01 | 13.73 | 13.99 | 314,887 | +0.08(+0.56%) |
May 23, 2005 | 13.67 | 13.99 | 13.59 | 13.91 | 428,773 | +0.32(+2.35%) |
May 20, 2005 | 14.01 | 14.02 | 13.58 | 13.59 | 297,113 | -0.41(-2.93%) |
May 19, 2005 | 13.68 | 14.05 | 13.64 | 14.00 | 429,212 | +0.36(+2.67%) |
May 18, 2005 | 14.06 | 14.22 | 13.53 | 13.64 | 576,343 | -0.27(-1.97%) |
May 17, 2005 | 13.63 | 14.04 | 13.44 | 13.91 | 958,048 | +0.99(+7.69%) |
May 16, 2005 | 12.90 | 12.96 | 12.56 | 12.92 | 1,048,565 | +0.03(+0.21%) |
May 13, 2005 | 13.07 | 13.22 | 12.78 | 12.89 | 422,190 | -0.11(-0.84%) |
May 12, 2005 | 13.85 | 13.85 | 12.89 | 13.00 | 856,779 | -0.85(-6.12%) |
May 11, 2005 | 13.77 | 13.89 | 13.59 | 13.85 | 505,466 | +0.09(+0.63%) |
May 10, 2005 | 14.06 | 14.15 | 13.73 | 13.76 | 554,290 | -0.36(-2.55%) |
May 09, 2005 | 13.90 | 14.12 | 13.79 | 14.12 | 515,340 | +0.25(+1.81%) |
May 06, 2005 | 14.06 | 14.06 | 13.72 | 13.87 | 558,020 | +0.12(+0.86%) |
May 05, 2005 | 13.79 | 13.93 | 13.56 | 13.75 | 365,577 | +0.07(+0.53%) |
May 04, 2005 | 13.44 | 13.74 | 13.33 | 13.68 | 541,014 | +0.16(+1.18%) |
May 03, 2005 | 13.60 | 13.65 | 13.32 | 13.52 | 865,228 | +0.03(+0.24%) |
May 02, 2005 | 13.41 | 13.64 | 13.11 | 13.49 | 1,051,088 | +0.07(+0.54%) |
Apr 29, 2005 | 14.09 | 14.09 | 12.84 | 13.42 | 1,460,662 | -0.67(-4.79%) |
Apr 28, 2005 | 14.54 | 14.54 | 13.99 | 14.09 | 422,520 | -0.55(-3.74%) |
Apr 27, 2005 | 14.90 | 14.97 | 14.27 | 14.64 | 653,364 | -0.24(-1.62%) |
Apr 26, 2005 | 15.27 | 15.31 | 14.82 | 14.88 | 422,410 | -0.39(-2.54%) |
Apr 25, 2005 | 15.24 | 15.35 | 15.10 | 15.27 | 387,300 | +0.10(+0.69%) |
Apr 22, 2005 | 15.28 | 15.36 | 14.92 | 15.16 | 341,219 | -0.14(-0.92%) |
Apr 21, 2005 | 14.95 | 15.37 | 14.80 | 15.30 | 392,786 | +0.56(+3.80%) |
Apr 20, 2005 | 15.18 | 15.39 | 14.71 | 14.74 | 506,234 | -0.45(-2.94%) |
Apr 19, 2005 | 15.03 | 15.27 | 15.02 | 15.19 | 551,657 | +0.41(+2.78%) |
Apr 18, 2005 | 14.64 | 14.93 | 14.32 | 14.78 | 522,362 | +0.10(+0.65%) |
Apr 15, 2005 | 15.21 | 15.21 | 14.47 | 14.68 | 426,799 | -0.52(-3.42%) |
Apr 14, 2005 | 15.20 | 15.60 | 15.13 | 15.20 | 823,864 | +0.12(+0.79%) |
Apr 13, 2005 | 15.84 | 15.85 | 15.02 | 15.08 | 817,172 | -0.82(-5.13%) |
Apr 12, 2005 | 16.36 | 16.38 | 15.69 | 15.90 | 858,316 | -0.63(-3.80%) |
Apr 11, 2005 | 16.58 | 16.73 | 16.18 | 16.53 | 551,876 | -0.05(-0.30%) |
Apr 08, 2005 | 17.09 | 17.11 | 16.54 | 16.58 | 400,247 | -0.55(-3.19%) |
Apr 07, 2005 | 17.52 | 17.63 | 16.93 | 17.13 | 416,924 | -0.25(-1.44%) |
Apr 06, 2005 | 17.09 | 17.47 | 17.00 | 17.38 | 623,411 | +0.29(+1.68%) |
Apr 05, 2005 | 17.32 | 17.45 | 17.06 | 17.09 | 698,458 | -0.13(-0.74%) |
Apr 04, 2005 | 17.43 | 17.66 | 16.82 | 17.22 | 753,646 | +0.09(+0.53%) |
Apr 01, 2005 | 17.32 | 17.39 | 16.87 | 17.13 | 753,207 | +0.37(+2.21%) |
Mar 31, 2005 | 16.31 | 16.86 | 16.27 | 16.76 | 305,452 | +0.59(+3.67%) |
Mar 30, 2005 | 16.10 | 16.25 | 15.77 | 16.16 | 321,141 | +0.06(+0.38%) |
Mar 29, 2005 | 16.38 | 16.62 | 16.03 | 16.10 | 372,598 | -0.24(-1.47%) |
Mar 28, 2005 | 16.07 | 16.48 | 16.07 | 16.34 | 419,886 | +0.35(+2.16%) |
Mar 24, 2005 | 16.03 | 16.31 | 15.77 | 16.00 | 320,922 | +0.19(+1.23%) |
Mar 23, 2005 | 16.48 | 16.48 | 15.68 | 15.80 | 413,962 | -0.77(-4.66%) |
Mar 22, 2005 | 16.56 | 16.94 | 16.55 | 16.57 | 485,058 | +0.06(+0.37%) |
Mar 21, 2005 | 16.62 | 16.64 | 16.27 | 16.51 | 229,747 | -0.11(-0.64%) |
Mar 18, 2005 | 16.45 | 16.71 | 16.28 | 16.62 | 379,072 | +0.29(+1.77%) |
Mar 17, 2005 | 16.13 | 16.35 | 16.07 | 16.33 | 354,824 | +0.37(+2.32%) |
Mar 16, 2005 | 15.83 | 16.26 | 15.66 | 15.96 | 414,291 | +0.15(+0.92%) |
Mar 15, 2005 | 16.10 | 16.22 | 15.80 | 15.81 | 354,276 | -0.29(-1.79%) |
Mar 14, 2005 | 16.30 | 16.44 | 15.78 | 16.10 | 382,363 | -0.20(-1.23%) |
Mar 11, 2005 | 16.09 | 16.41 | 16.07 | 16.30 | 417,363 | +0.21(+1.30%) |
Mar 10, 2005 | 16.96 | 16.96 | 15.83 | 16.09 | 585,559 | -0.87(-5.12%) |
Mar 09, 2005 | 17.26 | 17.59 | 16.94 | 16.96 | 432,065 | -0.26(-1.53%) |
Mar 08, 2005 | 17.18 | 17.50 | 17.17 | 17.23 | 247,082 | +0.09(+0.51%) |
Mar 07, 2005 | 17.34 | 17.34 | 17.01 | 17.14 | 387,849 | -0.20(-1.14%) |
Mar 04, 2005 | 17.14 | 17.36 | 16.86 | 17.34 | 387,410 | +0.23(+1.35%) |
Mar 03, 2005 | 17.09 | 17.24 | 16.91 | 17.10 | 520,058 | +0.17(+1.00%) |
Mar 02, 2005 | 16.91 | 17.17 | 16.72 | 16.93 | 468,052 | +0.04(+0.25%) |
Mar 01, 2005 | 17.01 | 17.16 | 16.63 | 16.89 | 348,570 | -0.12(-0.70%) |
Feb 28, 2005 | 17.17 | 17.82 | 16.57 | 17.01 | 332,003 | +0.06(+0.38%) |
Feb 25, 2005 | 16.49 | 17.07 | 16.49 | 16.95 | 223,493 | +0.53(+3.22%) |
Feb 24, 2005 | 16.47 | 16.62 | 16.22 | 16.42 | 356,580 | -0.03(-0.18%) |
Feb 23, 2005 | 16.21 | 16.64 | 16.21 | 16.45 | 321,690 | +0.27(+1.65%) |
Feb 22, 2005 | 16.56 | 16.68 | 16.16 | 16.18 | 372,708 | +0.06(+0.40%) |
Feb 18, 2005 | 16.06 | 16.35 | 15.80 | 16.12 | 395,420 | +0.41(+2.63%) |
Feb 17, 2005 | 16.09 | 16.16 | 15.69 | 15.70 | 266,063 | -0.35(-2.19%) |
Feb 16, 2005 | 15.83 | 16.19 | 15.74 | 16.06 | 336,392 | +0.26(+1.61%) |
Feb 15, 2005 | 15.95 | 15.98 | 15.69 | 15.80 | 290,201 | -0.15(-0.93%) |
Feb 14, 2005 | 15.87 | 16.01 | 15.78 | 15.95 | 242,913 | +0.08(+0.52%) |
Feb 11, 2005 | 15.62 | 15.99 | 15.23 | 15.87 | 259,041 | +0.25(+1.61%) |
Feb 10, 2005 | 15.17 | 15.98 | 15.15 | 15.62 | 466,845 | +0.49(+3.23%) |
Feb 09, 2005 | 14.97 | 15.38 | 14.87 | 15.13 | 387,849 | +0.16(+1.08%) |
Feb 08, 2005 | 14.90 | 15.20 | 14.86 | 14.97 | 176,205 | +0.00(+0.02%) |
Feb 07, 2005 | 15.14 | 15.30 | 14.82 | 14.96 | 194,308 | -0.24(-1.60%) |
Feb 04, 2005 | 15.11 | 15.21 | 14.89 | 15.21 | 200,782 | +0.12(+0.83%) |
Feb 03, 2005 | 15.13 | 15.19 | 14.80 | 15.08 | 247,740 | -0.11(-0.72%) |
Feb 02, 2005 | 14.95 | 15.28 | 14.91 | 15.19 | 353,288 | +0.24(+1.63%) |
Feb 01, 2005 | 14.46 | 15.02 | 14.46 | 14.95 | 410,890 | +0.64(+4.50%) |
Jan 31, 2005 | 13.99 | 14.51 | 13.86 | 14.30 | 261,565 | +0.31(+2.24%) |
Jan 28, 2005 | 14.20 | 14.25 | 13.94 | 13.99 | 158,431 | -0.27(-1.90%) |
Jan 27, 2005 | 14.14 | 14.49 | 14.08 | 14.26 | 215,155 | +0.12(+0.88%) |
Jan 26, 2005 | 13.79 | 14.14 | 13.71 | 14.14 | 210,656 | +0.37(+2.72%) |
Jan 25, 2005 | 13.78 | 14.04 | 13.59 | 13.76 | 298,320 | +0.09(+0.67%) |
Jan 24, 2005 | 13.67 | 13.78 | 13.64 | 13.67 | 169,073 | +0.14(+1.03%) |
Jan 21, 2005 | 13.33 | 13.77 | 13.33 | 13.53 | 280,107 | +0.26(+1.95%) |
Jan 20, 2005 | 13.19 | 13.36 | 12.90 | 13.27 | 164,356 | +0.03(+0.21%) |
Jan 19, 2005 | 13.49 | 13.60 | 13.19 | 13.25 | 263,320 | -0.27(-1.98%) |
Jan 18, 2005 | 13.25 | 13.53 | 13.25 | 13.51 | 257,176 | +0.39(+2.94%) |
Jan 14, 2005 | 13.02 | 13.21 | 12.91 | 13.13 | 127,271 | +0.14(+1.08%) |
Jan 13, 2005 | 13.04 | 13.15 | 12.91 | 12.99 | 173,901 | -0.00(-0.02%) |
Jan 12, 2005 | 12.81 | 13.00 | 12.63 | 12.99 | 206,706 | +0.18(+1.42%) |
Jan 11, 2005 | 12.78 | 12.90 | 12.61 | 12.81 | 153,384 | +0.03(+0.26%) |
Jan 10, 2005 | 12.77 | 13.02 | 12.72 | 12.78 | 258,383 | +0.12(+0.91%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.50 | 12.66 | 268,696 | -0.20(-1.58%) |
Jan 06, 2005 | 12.69 | 13.22 | 12.68 | 12.86 | 213,399 | +0.18(+1.41%) |
Jan 05, 2005 | 12.84 | 12.96 | 12.65 | 12.68 | 264,308 | -0.16(-1.23%) |
Jan 04, 2005 | 13.09 | 13.18 | 12.84 | 12.84 | 241,925 | -0.19(-1.49%) |
Jan 03, 2005 | 13.41 | 13.41 | 12.91 | 13.04 | 280,546 | -0.41(-3.03%) |
Dec 31, 2004 | 13.26 | 13.56 | 13.23 | 13.44 | 168,086 | +0.17(+1.31%) |
Dec 30, 2004 | 13.30 | 13.35 | 13.22 | 13.27 | 130,453 | -0.12(-0.93%) |
Dec 29, 2004 | 13.43 | 13.49 | 13.27 | 13.39 | 136,597 | -0.00(-0.02%) |
Dec 28, 2004 | 13.20 | 13.43 | 13.19 | 13.40 | 145,375 | +0.19(+1.47%) |
Dec 27, 2004 | 13.41 | 13.46 | 13.19 | 13.20 | 166,989 | -0.30(-2.23%) |
Dec 23, 2004 | 13.58 | 13.70 | 13.49 | 13.50 | 158,760 | -0.03(-0.22%) |
Dec 22, 2004 | 13.82 | 13.88 | 13.44 | 13.53 | 360,639 | -0.30(-2.20%) |
Dec 21, 2004 | 13.79 | 13.88 | 13.73 | 13.84 | 267,380 | +0.07(+0.49%) |
Dec 20, 2004 | 13.82 | 13.95 | 13.70 | 13.77 | 105,108 | -0.08(-0.59%) |
Dec 17, 2004 | 13.61 | 13.86 | 13.60 | 13.85 | 182,788 | +0.25(+1.81%) |
Dec 16, 2004 | 13.97 | 13.97 | 13.55 | 13.61 | 234,355 | -0.26(-1.84%) |
Dec 15, 2004 | 13.86 | 14.03 | 13.69 | 13.86 | 195,296 | +0.03(+0.24%) |
Dec 14, 2004 | 13.62 | 13.87 | 13.57 | 13.83 | 159,089 | +0.28(+2.04%) |
Dec 13, 2004 | 13.37 | 13.55 | 13.28 | 13.55 | 152,506 | +0.34(+2.55%) |
Dec 10, 2004 | 13.38 | 13.40 | 13.13 | 13.22 | 208,352 | -0.20(-1.47%) |
Dec 09, 2004 | 13.52 | 13.58 | 13.27 | 13.41 | 215,923 | -0.10(-0.76%) |
Dec 08, 2004 | 13.22 | 13.63 | 13.08 | 13.52 | 333,868 | +0.30(+2.25%) |
Dec 07, 2004 | 13.85 | 13.85 | 13.20 | 13.22 | 220,311 | -0.63(-4.58%) |
Dec 06, 2004 | 14.08 | 14.13 | 13.68 | 13.85 | 191,456 | -0.15(-1.08%) |
Dec 03, 2004 | 13.53 | 14.03 | 13.50 | 14.01 | 366,893 | +0.44(+3.25%) |
Dec 02, 2004 | 14.28 | 14.28 | 13.33 | 13.57 | 607,941 | -0.85(-5.92%) |
Dec 01, 2004 | 14.70 | 14.85 | 14.39 | 14.42 | 310,060 | -0.28(-1.90%) |
Nov 30, 2004 | 14.56 | 14.84 | 14.56 | 14.70 | 126,723 | +0.14(+0.96%) |
Nov 29, 2004 | 14.53 | 14.73 | 14.35 | 14.56 | 201,550 | +0.03(+0.23%) |
Nov 26, 2004 | 14.42 | 14.66 | 14.39 | 14.53 | 61,990 | +0.19(+1.29%) |
Nov 24, 2004 | 14.17 | 14.48 | 14.03 | 14.34 | 289,104 | +0.23(+1.66%) |
Nov 23, 2004 | 13.59 | 14.23 | 13.56 | 14.11 | 365,357 | +0.49(+3.59%) |
Nov 22, 2004 | 13.40 | 13.65 | 13.40 | 13.62 | 230,734 | +0.29(+2.17%) |
Nov 19, 2004 | 13.15 | 13.52 | 13.15 | 13.33 | 168,525 | +0.19(+1.46%) |
Nov 18, 2004 | 13.11 | 13.23 | 13.07 | 13.14 | 277,803 | +0.04(+0.28%) |
Nov 17, 2004 | 12.82 | 13.19 | 12.82 | 13.10 | 222,176 | +0.30(+2.35%) |
Nov 16, 2004 | 13.04 | 13.15 | 12.78 | 12.80 | 442,488 | -0.22(-1.73%) |
Nov 15, 2004 | 13.30 | 13.30 | 12.87 | 13.02 | 182,130 | -0.31(-2.35%) |
Nov 12, 2004 | 13.24 | 13.44 | 13.22 | 13.34 | 178,070 | +0.09(+0.69%) |
Nov 11, 2004 | 13.29 | 13.29 | 13.11 | 13.25 | 171,816 | -0.05(-0.37%) |
Nov 10, 2004 | 13.03 | 13.37 | 12.91 | 13.29 | 263,211 | +0.29(+2.24%) |
Nov 09, 2004 | 13.02 | 13.23 | 12.88 | 13.00 | 359,652 | -0.02(-0.16%) |
Nov 08, 2004 | 13.06 | 13.19 | 12.94 | 13.02 | 345,279 | -0.13(-0.99%) |
Nov 05, 2004 | 13.21 | 13.30 | 13.08 | 13.15 | 266,283 | -0.01(-0.05%) |
Nov 04, 2004 | 12.97 | 13.20 | 12.97 | 13.16 | 310,499 | +0.17(+1.33%) |
Nov 03, 2004 | 12.54 | 13.01 | 12.54 | 12.99 | 346,705 | +0.56(+4.52%) |
Nov 02, 2004 | 12.70 | 12.73 | 12.37 | 12.43 | 344,950 | -0.30(-2.39%) |