Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.64 | 15.70 | 15.57 | 15.62 | 2,463,507 | +0.06(+0.39%) |
Oct 28, 2005 | 15.37 | 15.58 | 15.37 | 15.56 | 942,688 | +0.26(+1.67%) |
Oct 27, 2005 | 15.42 | 15.42 | 15.29 | 15.31 | 1,577,475 | -0.15(-0.96%) |
Oct 26, 2005 | 15.57 | 15.59 | 15.43 | 15.45 | 1,502,872 | -0.05(-0.30%) |
Oct 25, 2005 | 15.47 | 15.53 | 15.41 | 15.50 | 334,301 | -0.05(-0.35%) |
Oct 24, 2005 | 15.41 | 15.57 | 15.41 | 15.55 | 1,272,540 | +0.13(+0.87%) |
Oct 21, 2005 | 15.47 | 15.50 | 15.35 | 15.42 | 954,553 | -0.01(-0.09%) |
Oct 20, 2005 | 15.64 | 15.64 | 15.38 | 15.43 | 1,354,558 | -0.12(-0.78%) |
Oct 19, 2005 | 15.32 | 15.56 | 15.31 | 15.55 | 2,331,358 | +0.16(+1.05%) |
Oct 18, 2005 | 15.47 | 15.48 | 15.39 | 15.39 | 1,714,517 | -0.11(-0.74%) |
Oct 17, 2005 | 15.27 | 15.52 | 15.24 | 15.51 | 3,310,532 | +0.17(+1.10%) |
Oct 14, 2005 | 15.27 | 15.37 | 15.20 | 15.34 | 1,214,252 | +0.09(+0.57%) |
Oct 13, 2005 | 15.29 | 15.30 | 15.18 | 15.25 | 1,669,281 | -0.04(-0.26%) |
Oct 12, 2005 | 15.35 | 15.39 | 15.24 | 15.29 | 2,093,313 | -0.05(-0.35%) |
Oct 11, 2005 | 15.34 | 15.44 | 15.34 | 15.35 | 1,120,814 | +0.00(+0.00%) |
Oct 10, 2005 | 15.47 | 15.49 | 15.33 | 15.35 | 1,141,874 | -0.05(-0.35%) |
Oct 07, 2005 | 15.41 | 15.46 | 15.35 | 15.40 | 1,533,870 | -0.01(-0.09%) |
Oct 06, 2005 | 15.47 | 15.60 | 15.32 | 15.41 | 1,725,048 | -0.09(-0.57%) |
Oct 05, 2005 | 15.64 | 15.64 | 15.50 | 15.50 | 1,634,576 | -0.11(-0.69%) |
Oct 04, 2005 | 15.72 | 15.74 | 15.61 | 15.61 | 953,960 | -0.07(-0.43%) |
Oct 03, 2005 | 15.64 | 15.74 | 15.64 | 15.68 | 1,449,331 | -0.02(-0.13%) |
Sep 30, 2005 | 15.56 | 15.70 | 15.52 | 15.70 | 1,231,308 | +0.11(+0.69%) |
Sep 29, 2005 | 15.37 | 15.59 | 15.37 | 15.59 | 3,402,784 | +0.13(+0.87%) |
Sep 28, 2005 | 15.41 | 15.57 | 15.41 | 15.45 | 2,022,419 | +0.02(+0.13%) |
Sep 27, 2005 | 15.26 | 15.47 | 15.26 | 15.43 | 1,256,670 | +0.16(+1.06%) |
Sep 26, 2005 | 15.42 | 15.42 | 15.24 | 15.27 | 1,606,396 | -0.05(-0.35%) |
Sep 23, 2005 | 15.33 | 15.37 | 15.24 | 15.33 | 1,440,877 | +0.03(+0.18%) |
Sep 22, 2005 | 15.10 | 15.31 | 15.10 | 15.30 | 1,350,998 | +0.11(+0.76%) |
Sep 21, 2005 | 15.28 | 15.28 | 15.17 | 15.18 | 2,741,300 | -0.19(-1.23%) |
Sep 20, 2005 | 15.48 | 16.11 | 15.34 | 15.37 | 1,464,014 | -0.09(-0.61%) |
Sep 19, 2005 | 15.59 | 15.64 | 15.43 | 15.47 | 2,992,100 | -0.09(-0.61%) |
Sep 16, 2005 | 15.57 | 15.64 | 15.53 | 15.56 | 2,194,019 | -0.02(-0.13%) |
Sep 15, 2005 | 15.60 | 15.60 | 15.53 | 15.58 | 413,649 | +0.05(+0.30%) |
Sep 14, 2005 | 15.64 | 15.64 | 15.52 | 15.53 | 2,661,507 | -0.10(-0.65%) |
Sep 13, 2005 | 15.68 | 15.71 | 15.60 | 15.64 | 2,048,226 | -0.15(-0.94%) |
Sep 12, 2005 | 15.71 | 15.80 | 15.71 | 15.78 | 1,226,710 | +0.03(+0.21%) |
Sep 09, 2005 | 15.64 | 15.82 | 15.61 | 15.75 | 3,606,420 | +0.07(+0.43%) |
Sep 08, 2005 | 15.78 | 15.78 | 15.62 | 15.68 | 2,089,605 | -0.06(-0.39%) |
Sep 07, 2005 | 15.73 | 15.75 | 15.65 | 15.74 | 4,505,949 | +0.01(+0.09%) |
Sep 06, 2005 | 15.59 | 15.75 | 15.59 | 15.73 | 943,726 | +0.17(+1.08%) |
Sep 02, 2005 | 15.54 | 15.64 | 15.53 | 15.56 | 1,281,883 | +0.03(+0.17%) |
Sep 01, 2005 | 15.60 | 15.64 | 15.51 | 15.53 | 625,146 | -0.02(-0.13%) |
Aug 31, 2005 | 15.47 | 15.57 | 15.39 | 15.55 | 580,207 | +0.05(+0.35%) |
Aug 30, 2005 | 15.55 | 15.55 | 15.38 | 15.50 | 1,061,043 | -0.08(-0.52%) |
Aug 29, 2005 | 15.44 | 15.61 | 15.40 | 15.58 | 402,822 | +0.11(+0.70%) |
Aug 26, 2005 | 15.49 | 15.66 | 15.44 | 15.47 | 340,233 | -0.04(-0.26%) |
Aug 25, 2005 | 15.53 | 15.64 | 15.47 | 15.51 | 644,427 | +0.02(+0.13%) |
Aug 24, 2005 | 15.60 | 15.66 | 15.49 | 15.49 | 1,529,421 | -0.14(-0.91%) |
Aug 23, 2005 | 15.68 | 15.69 | 15.62 | 15.64 | 1,653,263 | -0.04(-0.26%) |
Aug 22, 2005 | 15.61 | 15.76 | 15.60 | 15.68 | 1,609,956 | +0.05(+0.30%) |
Aug 19, 2005 | 15.62 | 15.70 | 15.62 | 15.63 | 2,600,994 | -0.02(-0.13%) |
Aug 18, 2005 | 15.44 | 15.70 | 15.44 | 15.65 | 2,216,266 | +0.18(+1.13%) |
Aug 17, 2005 | 15.41 | 15.51 | 15.41 | 15.47 | 2,133,210 | -0.01(-0.04%) |
Aug 16, 2005 | 15.59 | 15.62 | 15.47 | 15.48 | 3,627,332 | -0.16(-0.99%) |
Aug 15, 2005 | 15.53 | 15.67 | 15.53 | 15.64 | 2,053,565 | +0.07(+0.48%) |
Aug 12, 2005 | 15.59 | 15.61 | 15.50 | 15.56 | 1,885,969 | -0.05(-0.35%) |
Aug 11, 2005 | 15.61 | 15.64 | 15.52 | 15.62 | 1,635,021 | +0.04(+0.26%) |
Aug 10, 2005 | 15.67 | 15.76 | 15.55 | 15.57 | 2,980,680 | -0.03(-0.17%) |
Aug 09, 2005 | 15.62 | 15.65 | 15.56 | 15.60 | 1,196,009 | +0.03(+0.17%) |
Aug 08, 2005 | 15.59 | 15.64 | 15.55 | 15.57 | 1,198,234 | -0.03(-0.17%) |
Aug 05, 2005 | 15.66 | 15.68 | 15.59 | 15.60 | 2,033,839 | -0.10(-0.64%) |
Aug 04, 2005 | 15.76 | 15.79 | 15.67 | 15.70 | 711,762 | -0.13(-0.85%) |
Aug 03, 2005 | 15.83 | 15.84 | 15.75 | 15.84 | 4,545,845 | +0.03(+0.21%) |
Aug 02, 2005 | 15.74 | 15.84 | 15.74 | 15.80 | 600,081 | +0.05(+0.34%) |
Aug 01, 2005 | 15.85 | 15.85 | 15.73 | 15.75 | 1,359,155 | -0.08(-0.51%) |
Jul 29, 2005 | 15.90 | 15.93 | 15.82 | 15.83 | 1,966,801 | -0.07(-0.42%) |
Jul 28, 2005 | 15.80 | 15.93 | 15.74 | 15.90 | 2,649,197 | +0.13(+0.86%) |
Jul 27, 2005 | 15.78 | 15.80 | 15.73 | 15.76 | 1,005,721 | +0.04(+0.26%) |
Jul 26, 2005 | 15.68 | 15.78 | 15.68 | 15.72 | 752,548 | +0.08(+0.52%) |
Jul 25, 2005 | 15.77 | 15.77 | 15.64 | 15.64 | 819,290 | -0.05(-0.34%) |
Jul 22, 2005 | 15.68 | 15.74 | 15.63 | 15.70 | 3,502,303 | +0.05(+0.30%) |
Jul 21, 2005 | 15.71 | 15.74 | 15.62 | 15.65 | 2,432,509 | -0.06(-0.39%) |
Jul 20, 2005 | 15.54 | 15.73 | 15.54 | 15.71 | 937,793 | +0.06(+0.39%) |
Jul 19, 2005 | 15.72 | 15.76 | 15.65 | 15.65 | 1,722,675 | -0.03(-0.17%) |
Jul 18, 2005 | 15.72 | 15.79 | 15.68 | 15.68 | 1,532,832 | -0.07(-0.47%) |
Jul 15, 2005 | 15.76 | 15.77 | 15.71 | 15.75 | 384,431 | -0.01(-0.04%) |
Jul 14, 2005 | 15.75 | 15.83 | 15.73 | 15.76 | 836,939 | +0.09(+0.56%) |
Jul 13, 2005 | 15.63 | 15.68 | 15.59 | 15.67 | 460,813 | +0.06(+0.39%) |
Jul 12, 2005 | 15.60 | 15.67 | 15.60 | 15.61 | 425,959 | +0.01(+0.09%) |
Jul 11, 2005 | 15.56 | 15.61 | 15.51 | 15.60 | 1,317,182 | +0.09(+0.56%) |
Jul 08, 2005 | 15.31 | 15.52 | 15.28 | 15.51 | 564,040 | +0.20(+1.32%) |
Jul 07, 2005 | 15.27 | 15.33 | 15.20 | 15.31 | 757,146 | -0.03(-0.18%) |
Jul 06, 2005 | 15.51 | 15.51 | 15.33 | 15.33 | 1,733,798 | -0.15(-0.96%) |
Jul 05, 2005 | 15.37 | 15.51 | 15.36 | 15.48 | 1,281,587 | +0.09(+0.57%) |
Jul 01, 2005 | 15.41 | 15.44 | 15.35 | 15.39 | 858,445 | +0.05(+0.35%) |
Jun 30, 2005 | 15.45 | 15.50 | 15.33 | 15.34 | 746,171 | -0.13(-0.87%) |
Jun 29, 2005 | 15.53 | 15.55 | 15.45 | 15.47 | 818,548 | -0.04(-0.26%) |
Jun 28, 2005 | 15.38 | 15.53 | 15.37 | 15.51 | 1,624,045 | +0.20(+1.28%) |
Jun 27, 2005 | 15.35 | 15.37 | 15.29 | 15.32 | 933,492 | -0.01(-0.09%) |
Jun 24, 2005 | 15.45 | 15.48 | 15.32 | 15.33 | 487,807 | -0.15(-1.00%) |
Jun 23, 2005 | 15.68 | 15.68 | 15.47 | 15.49 | 3,232,222 | -0.20(-1.25%) |
Jun 22, 2005 | 15.75 | 15.76 | 15.64 | 15.68 | 1,274,319 | +0.01(+0.09%) |
Jun 21, 2005 | 15.71 | 15.74 | 15.65 | 15.67 | 1,113,101 | -0.03(-0.21%) |
Jun 20, 2005 | 15.71 | 15.73 | 15.63 | 15.70 | 956,333 | -0.01(-0.04%) |
Jun 17, 2005 | 15.72 | 15.78 | 15.69 | 15.71 | 1,217,515 | -0.03(-0.21%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.74 | 15.74 | 550,544 | -0.05(-0.30%) |
Jun 15, 2005 | 15.80 | 15.83 | 15.70 | 15.79 | 419,730 | +0.01(+0.04%) |
Jun 14, 2005 | 15.76 | 15.84 | 15.72 | 15.78 | 327,330 | -0.03(-0.17%) |
Jun 13, 2005 | 15.81 | 15.84 | 15.70 | 15.81 | 943,429 | +0.05(+0.34%) |
Jun 10, 2005 | 15.80 | 15.82 | 15.68 | 15.76 | 889,294 | -0.01(-0.09%) |
Jun 09, 2005 | 15.76 | 15.82 | 15.72 | 15.77 | 978,135 | +0.01(+0.04%) |
Jun 08, 2005 | 15.78 | 15.85 | 15.74 | 15.76 | 268,449 | -0.04(-0.26%) |
Jun 07, 2005 | 15.74 | 15.89 | 15.74 | 15.80 | 758,481 | +0.06(+0.38%) |
Jun 06, 2005 | 15.76 | 15.76 | 15.69 | 15.74 | 1,096,787 | +0.01(+0.04%) |
Jun 03, 2005 | 15.86 | 15.86 | 15.70 | 15.74 | 747,209 | -0.13(-0.81%) |
Jun 02, 2005 | 15.84 | 15.88 | 15.76 | 15.86 | 487,658 | +0.04(+0.26%) |
Jun 01, 2005 | 15.71 | 15.85 | 15.68 | 15.82 | 675,573 | +0.11(+0.69%) |
May 31, 2005 | 15.83 | 15.83 | 15.68 | 15.72 | 629,447 | -0.05(-0.34%) |
May 27, 2005 | 15.88 | 15.89 | 15.70 | 15.77 | 474,458 | -0.05(-0.30%) |
May 26, 2005 | 15.86 | 15.86 | 15.79 | 15.82 | 430,557 | +0.01(+0.09%) |
May 25, 2005 | 15.84 | 15.84 | 15.73 | 15.80 | 576,499 | -0.05(-0.34%) |
May 24, 2005 | 15.89 | 15.89 | 15.80 | 15.86 | 3,332,927 | -0.03(-0.17%) |
May 23, 2005 | 15.91 | 15.95 | 15.84 | 15.89 | 752,697 | +0.03(+0.17%) |
May 20, 2005 | 15.88 | 15.89 | 15.78 | 15.86 | 569,676 | -0.02(-0.13%) |
May 19, 2005 | 15.82 | 15.88 | 15.77 | 15.88 | 457,995 | +0.09(+0.60%) |
May 18, 2005 | 15.72 | 15.82 | 15.68 | 15.78 | 1,077,358 | +0.15(+0.95%) |
May 17, 2005 | 15.53 | 15.65 | 15.51 | 15.64 | 401,191 | +0.08(+0.52%) |
May 16, 2005 | 15.47 | 15.57 | 15.45 | 15.55 | 1,159,079 | +0.15(+0.96%) |
May 13, 2005 | 15.56 | 15.56 | 15.33 | 15.41 | 508,867 | -0.13(-0.87%) |
May 12, 2005 | 15.47 | 15.64 | 15.47 | 15.54 | 737,569 | -0.07(-0.47%) |
May 11, 2005 | 15.63 | 15.63 | 15.45 | 15.62 | 2,358,945 | +0.05(+0.35%) |
May 10, 2005 | 15.66 | 15.66 | 15.51 | 15.56 | 1,328,158 | -0.09(-0.58%) |
May 09, 2005 | 15.62 | 15.68 | 15.57 | 15.65 | 646,503 | +0.10(+0.62%) |
May 06, 2005 | 15.74 | 15.74 | 15.55 | 15.55 | 2,252,752 | -0.06(-0.39%) |
May 05, 2005 | 15.67 | 15.70 | 15.54 | 15.62 | 1,667,057 | -0.03(-0.17%) |
May 04, 2005 | 15.61 | 15.67 | 15.56 | 15.64 | 983,623 | +0.10(+0.65%) |
May 03, 2005 | 15.49 | 15.60 | 15.44 | 15.54 | 771,384 | +0.07(+0.44%) |
May 02, 2005 | 15.42 | 15.49 | 15.38 | 15.47 | 315,020 | +0.11(+0.75%) |
Apr 29, 2005 | 15.26 | 15.37 | 15.15 | 15.36 | 2,971,781 | +0.04(+0.26%) |
Apr 28, 2005 | 15.39 | 15.45 | 15.26 | 15.32 | 4,727,827 | -0.03(-0.22%) |
Apr 27, 2005 | 15.31 | 15.39 | 15.16 | 15.35 | 1,246,881 | +0.05(+0.35%) |
Apr 26, 2005 | 15.31 | 15.41 | 15.29 | 15.30 | 548,912 | -0.11(-0.74%) |
Apr 25, 2005 | 15.33 | 15.41 | 15.28 | 15.41 | 842,427 | +0.16(+1.06%) |
Apr 22, 2005 | 15.40 | 15.41 | 15.18 | 15.25 | 649,915 | -0.16(-1.05%) |
Apr 21, 2005 | 15.32 | 15.42 | 15.26 | 15.41 | 1,393,861 | +0.26(+1.69%) |
Apr 20, 2005 | 15.39 | 15.40 | 15.14 | 15.16 | 1,637,542 | -0.20(-1.27%) |
Apr 19, 2005 | 15.44 | 15.44 | 15.28 | 15.35 | 1,190,818 | +0.04(+0.26%) |
Apr 18, 2005 | 15.44 | 15.47 | 15.27 | 15.31 | 1,821,007 | -0.10(-0.66%) |
Apr 15, 2005 | 15.57 | 15.57 | 15.37 | 15.41 | 769,456 | -0.15(-0.95%) |
Apr 14, 2005 | 15.68 | 15.68 | 15.54 | 15.56 | 952,328 | -0.03(-0.22%) |
Apr 13, 2005 | 15.68 | 15.69 | 15.51 | 15.60 | 997,564 | -0.07(-0.47%) |
Apr 12, 2005 | 15.61 | 15.69 | 15.47 | 15.67 | 670,530 | +0.06(+0.39%) |
Apr 11, 2005 | 15.64 | 15.64 | 15.55 | 15.61 | 247,092 | +0.04(+0.26%) |
Apr 08, 2005 | 15.66 | 15.66 | 15.55 | 15.57 | 311,460 | -0.07(-0.47%) |
Apr 07, 2005 | 15.60 | 15.64 | 15.49 | 15.64 | 2,903,556 | +0.11(+0.69%) |
Apr 06, 2005 | 15.62 | 15.62 | 15.51 | 15.53 | 393,330 | -0.04(-0.26%) |
Apr 05, 2005 | 15.48 | 15.59 | 15.47 | 15.57 | 356,548 | +0.11(+0.74%) |
Apr 04, 2005 | 15.47 | 15.49 | 15.36 | 15.46 | 759,222 | +0.09(+0.57%) |
Apr 01, 2005 | 15.64 | 15.64 | 15.33 | 15.37 | 3,620,510 | -0.15(-0.96%) |
Mar 31, 2005 | 15.62 | 15.62 | 15.51 | 15.52 | 391,995 | -0.11(-0.69%) |
Mar 30, 2005 | 15.50 | 15.64 | 15.47 | 15.63 | 3,335,301 | +0.20(+1.31%) |
Mar 29, 2005 | 15.41 | 15.51 | 15.39 | 15.43 | 998,751 | -0.03(-0.22%) |
Mar 28, 2005 | 15.47 | 15.53 | 15.41 | 15.46 | 482,022 | +0.01(+0.09%) |
Mar 24, 2005 | 15.51 | 15.51 | 15.42 | 15.45 | 588,364 | -0.01(-0.04%) |
Mar 23, 2005 | 15.34 | 15.50 | 15.27 | 15.45 | 691,294 | +0.10(+0.66%) |
Mar 22, 2005 | 15.51 | 15.51 | 15.35 | 15.35 | 1,078,841 | -0.09(-0.57%) |
Mar 21, 2005 | 15.59 | 15.59 | 15.43 | 15.44 | 523,847 | -0.09(-0.56%) |
Mar 18, 2005 | 15.52 | 15.64 | 15.47 | 15.53 | 596,373 | -0.11(-0.73%) |
Mar 17, 2005 | 15.64 | 15.66 | 15.53 | 15.64 | 275,123 | +0.05(+0.35%) |
Mar 16, 2005 | 15.55 | 15.64 | 15.52 | 15.59 | 716,063 | -0.04(-0.26%) |
Mar 15, 2005 | 15.81 | 15.81 | 15.63 | 15.63 | 371,528 | -0.09(-0.60%) |
Mar 14, 2005 | 15.74 | 15.76 | 15.68 | 15.72 | 573,236 | +0.05(+0.30%) |
Mar 11, 2005 | 15.72 | 15.82 | 15.64 | 15.68 | 3,751,472 | -0.12(-0.77%) |
Mar 10, 2005 | 15.73 | 15.86 | 15.72 | 15.80 | 884,252 | +0.03(+0.21%) |
Mar 09, 2005 | 15.88 | 15.88 | 15.72 | 15.76 | 362,036 | -0.11(-0.72%) |
Mar 08, 2005 | 15.99 | 15.99 | 15.84 | 15.88 | 375,532 | -0.07(-0.47%) |
Mar 07, 2005 | 16.00 | 16.03 | 15.93 | 15.95 | 428,777 | -0.05(-0.30%) |
Mar 04, 2005 | 16.05 | 16.05 | 15.97 | 16.00 | 4,279,472 | +0.08(+0.51%) |
Mar 03, 2005 | 15.94 | 15.97 | 15.86 | 15.92 | 420,620 | +0.11(+0.68%) |
Mar 02, 2005 | 15.76 | 15.91 | 15.76 | 15.81 | 606,903 | -0.04(-0.25%) |
Mar 01, 2005 | 15.80 | 15.89 | 15.79 | 15.85 | 649,766 | +0.13(+0.81%) |
Feb 28, 2005 | 15.84 | 15.84 | 15.70 | 15.72 | 1,460,899 | -0.03(-0.21%) |
Feb 25, 2005 | 15.74 | 15.77 | 15.66 | 15.76 | 641,461 | +0.05(+0.34%) |
Feb 24, 2005 | 15.68 | 15.71 | 15.56 | 15.70 | 1,244,656 | +0.07(+0.47%) |
Feb 23, 2005 | 15.68 | 15.68 | 15.55 | 15.63 | 1,619,299 | +0.04(+0.26%) |
Feb 22, 2005 | 15.82 | 15.82 | 15.57 | 15.59 | 666,971 | -0.24(-1.49%) |
Feb 18, 2005 | 15.79 | 15.85 | 15.78 | 15.82 | 689,663 | -0.02(-0.13%) |
Feb 17, 2005 | 15.98 | 15.98 | 15.82 | 15.84 | 320,804 | -0.10(-0.63%) |
Feb 16, 2005 | 15.98 | 15.98 | 15.91 | 15.95 | 841,834 | +0.04(+0.25%) |
Feb 15, 2005 | 15.93 | 16.05 | 15.86 | 15.91 | 1,668,243 | +0.03(+0.17%) |
Feb 14, 2005 | 15.93 | 15.93 | 15.84 | 15.88 | 516,876 | +0.01(+0.04%) |
Feb 11, 2005 | 15.82 | 15.90 | 15.74 | 15.87 | 610,315 | +0.09(+0.60%) |
Feb 10, 2005 | 15.84 | 15.84 | 15.73 | 15.78 | 876,984 | -0.01(-0.04%) |
Feb 09, 2005 | 15.83 | 15.91 | 15.76 | 15.78 | 702,270 | -0.14(-0.89%) |
Feb 08, 2005 | 16.00 | 16.00 | 15.87 | 15.93 | 1,527,344 | +0.02(+0.13%) |
Feb 07, 2005 | 15.91 | 15.97 | 15.91 | 15.91 | 2,897,772 | -0.03(-0.21%) |
Feb 04, 2005 | 15.91 | 15.97 | 15.85 | 15.94 | 1,410,769 | +0.05(+0.30%) |
Feb 03, 2005 | 15.88 | 15.89 | 15.82 | 15.89 | 888,701 | +0.01(+0.09%) |
Feb 02, 2005 | 15.76 | 15.88 | 15.74 | 15.88 | 628,261 | +0.13(+0.81%) |
Feb 01, 2005 | 15.78 | 15.78 | 15.67 | 15.75 | 1,571,987 | +0.01(+0.04%) |
Jan 31, 2005 | 15.86 | 15.86 | 15.68 | 15.74 | 1,286,036 | +0.04(+0.26%) |
Jan 28, 2005 | 15.70 | 15.74 | 15.61 | 15.70 | 1,754,562 | +0.01(+0.04%) |
Jan 27, 2005 | 15.57 | 15.71 | 15.55 | 15.70 | 315,317 | +0.09(+0.56%) |
Jan 26, 2005 | 15.69 | 15.70 | 15.60 | 15.61 | 921,479 | -0.01(-0.09%) |
Jan 25, 2005 | 15.68 | 15.68 | 15.61 | 15.62 | 1,503,911 | +0.06(+0.39%) |
Jan 24, 2005 | 15.66 | 15.66 | 15.55 | 15.56 | 616,544 | -0.06(-0.39%) |
Jan 21, 2005 | 15.81 | 15.81 | 15.60 | 15.62 | 1,349,515 | -0.13(-0.86%) |
Jan 20, 2005 | 15.71 | 15.80 | 15.70 | 15.76 | 1,561,605 | -0.01(-0.09%) |
Jan 19, 2005 | 15.84 | 15.86 | 15.77 | 15.77 | 841,240 | -0.03(-0.17%) |
Jan 18, 2005 | 15.48 | 15.80 | 15.48 | 15.80 | 1,541,879 | +0.16(+1.03%) |
Jan 14, 2005 | 15.61 | 15.64 | 15.54 | 15.64 | 375,236 | +0.09(+0.56%) |
Jan 13, 2005 | 15.71 | 15.71 | 15.51 | 15.55 | 532,153 | -0.10(-0.65%) |
Jan 12, 2005 | 15.64 | 15.68 | 15.53 | 15.65 | 870,162 | +0.05(+0.30%) |
Jan 11, 2005 | 15.57 | 15.66 | 15.56 | 15.60 | 947,879 | -0.07(-0.43%) |
Jan 10, 2005 | 15.64 | 15.74 | 15.54 | 15.67 | 530,225 | +0.09(+0.61%) |
Jan 07, 2005 | 15.57 | 15.62 | 15.49 | 15.57 | 483,209 | +0.07(+0.48%) |
Jan 06, 2005 | 15.49 | 15.55 | 15.39 | 15.50 | 882,324 | +0.07(+0.48%) |
Jan 05, 2005 | 15.51 | 15.53 | 15.43 | 15.43 | 2,628,136 | -0.08(-0.52%) |
Jan 04, 2005 | 15.51 | 15.63 | 15.42 | 15.51 | 3,078,419 | -0.05(-0.35%) |
Jan 03, 2005 | 15.71 | 15.78 | 15.52 | 15.56 | 1,207,133 | +0.00(+0.00%) |
Dec 31, 2004 | 15.63 | 15.64 | 15.56 | 15.56 | 335,487 | -0.05(-0.35%) |
Dec 30, 2004 | 15.61 | 15.68 | 15.60 | 15.62 | 164,925 | +0.03(+0.22%) |
Dec 29, 2004 | 15.62 | 15.62 | 15.54 | 15.58 | 255,397 | -0.03(-0.22%) |
Dec 28, 2004 | 15.56 | 15.62 | 15.53 | 15.62 | 695,744 | +0.09(+0.61%) |
Dec 27, 2004 | 15.61 | 15.62 | 15.46 | 15.52 | 300,930 | -0.01(-0.09%) |
Dec 23, 2004 | 15.51 | 15.60 | 15.51 | 15.53 | 297,519 | -0.03(-0.22%) |
Dec 22, 2004 | 15.53 | 15.60 | 15.47 | 15.57 | 293,366 | +0.06(+0.39%) |
Dec 21, 2004 | 15.40 | 15.51 | 15.39 | 15.51 | 260,885 | +0.11(+0.70%) |
Dec 20, 2004 | 15.53 | 15.53 | 15.35 | 15.40 | 706,571 | +0.01(+0.04%) |
Dec 17, 2004 | 15.57 | 15.57 | 15.36 | 15.39 | 2,667,884 | -0.18(-1.17%) |
Dec 16, 2004 | 15.51 | 15.70 | 15.51 | 15.57 | 798,674 | -0.04(-0.26%) |
Dec 15, 2004 | 15.63 | 15.64 | 15.49 | 15.62 | 479,798 | -0.01(-0.04%) |
Dec 14, 2004 | 15.52 | 15.65 | 15.47 | 15.62 | 453,694 | +0.14(+0.91%) |
Dec 13, 2004 | 15.45 | 15.51 | 15.37 | 15.48 | 3,406,343 | +0.03(+0.22%) |
Dec 10, 2004 | 15.35 | 15.48 | 15.35 | 15.45 | 274,975 | +0.03(+0.18%) |
Dec 09, 2004 | 15.30 | 15.45 | 15.20 | 15.42 | 513,020 | +0.18(+1.15%) |
Dec 08, 2004 | 15.18 | 15.28 | 15.15 | 15.24 | 303,006 | +0.01(+0.04%) |
Dec 07, 2004 | 15.21 | 15.33 | 15.20 | 15.24 | 513,317 | -0.04(-0.26%) |
Dec 06, 2004 | 15.41 | 15.41 | 15.25 | 15.28 | 226,179 | -0.10(-0.66%) |
Dec 03, 2004 | 15.38 | 15.49 | 15.34 | 15.38 | 8,441,924 | -0.03(-0.17%) |
Dec 02, 2004 | 15.21 | 15.43 | 15.20 | 15.41 | 3,413,611 | +0.14(+0.93%) |
Dec 01, 2004 | 15.07 | 15.30 | 15.07 | 15.26 | 929,043 | +0.20(+1.34%) |
Nov 30, 2004 | 15.19 | 15.19 | 15.06 | 15.06 | 826,557 | -0.11(-0.76%) |
Nov 29, 2004 | 15.29 | 15.29 | 15.14 | 15.18 | 655,995 | -0.16(-1.01%) |
Nov 26, 2004 | 15.30 | 15.38 | 15.30 | 15.33 | 109,011 | +0.00(+0.00%) |
Nov 24, 2004 | 15.34 | 15.38 | 15.29 | 15.33 | 276,755 | -0.01(-0.04%) |
Nov 23, 2004 | 15.34 | 15.35 | 15.23 | 15.34 | 681,802 | -0.03(-0.22%) |
Nov 22, 2004 | 15.24 | 15.38 | 15.23 | 15.37 | 367,968 | +0.10(+0.66%) |
Nov 19, 2004 | 15.41 | 15.41 | 15.24 | 15.27 | 1,483,740 | -0.17(-1.09%) |
Nov 18, 2004 | 15.41 | 15.50 | 15.41 | 15.44 | 856,369 | -0.01(-0.04%) |
Nov 17, 2004 | 15.47 | 15.53 | 15.41 | 15.45 | 696,782 | +0.01(+0.09%) |
Nov 16, 2004 | 15.39 | 15.47 | 15.39 | 15.43 | 382,800 | -0.10(-0.65%) |
Nov 15, 2004 | 15.49 | 15.55 | 15.45 | 15.53 | 901,308 | +0.05(+0.30%) |
Nov 12, 2004 | 15.45 | 15.50 | 15.38 | 15.49 | 406,530 | +0.05(+0.31%) |
Nov 11, 2004 | 15.33 | 15.44 | 15.31 | 15.44 | 842,872 | +0.11(+0.75%) |
Nov 10, 2004 | 15.31 | 15.41 | 15.29 | 15.33 | 512,872 | +0.02(+0.13%) |
Nov 09, 2004 | 15.33 | 15.35 | 15.24 | 15.31 | 197,110 | -0.01(-0.04%) |
Nov 08, 2004 | 15.31 | 15.35 | 15.26 | 15.31 | 2,494,356 | -0.03(-0.18%) |
Nov 05, 2004 | 15.37 | 15.39 | 15.27 | 15.34 | 1,114,585 | +0.07(+0.44%) |
Nov 04, 2004 | 14.87 | 15.27 | 14.87 | 15.27 | 348,242 | +0.40(+2.67%) |
Nov 03, 2004 | 14.90 | 14.91 | 14.81 | 14.87 | 543,721 | +0.11(+0.78%) |
Nov 02, 2004 | 14.69 | 14.87 | 14.66 | 14.76 | 1,962,351 | +0.09(+0.64%) |