Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.25 | 15.01 | 14.25 | 14.99 | 133,781 | +0.61(+4.24%) |
Oct 28, 2005 | 13.95 | 14.38 | 13.95 | 14.38 | 65,797 | +0.41(+2.97%) |
Oct 27, 2005 | 14.23 | 14.33 | 13.89 | 13.96 | 86,840 | -0.31(-2.19%) |
Oct 26, 2005 | 14.46 | 14.95 | 14.28 | 14.28 | 58,062 | -0.33(-2.26%) |
Oct 25, 2005 | 14.98 | 15.02 | 14.39 | 14.61 | 58,199 | -0.37(-2.46%) |
Oct 24, 2005 | 14.72 | 14.97 | 14.55 | 14.97 | 49,456 | +0.33(+2.28%) |
Oct 21, 2005 | 14.25 | 14.76 | 14.25 | 14.64 | 53,309 | +0.29(+2.00%) |
Oct 20, 2005 | 14.59 | 14.59 | 14.05 | 14.35 | 78,225 | -0.27(-1.85%) |
Oct 19, 2005 | 14.14 | 14.69 | 13.62 | 14.62 | 142,836 | +0.61(+4.38%) |
Oct 18, 2005 | 14.37 | 14.37 | 13.96 | 14.01 | 47,874 | -0.36(-2.50%) |
Oct 17, 2005 | 14.45 | 14.69 | 14.17 | 14.37 | 128,880 | -0.12(-0.82%) |
Oct 14, 2005 | 14.47 | 14.51 | 14.10 | 14.49 | 49,123 | +0.22(+1.57%) |
Oct 13, 2005 | 14.12 | 14.32 | 14.08 | 14.26 | 97,210 | +0.01(+0.06%) |
Oct 12, 2005 | 14.21 | 14.32 | 13.87 | 14.25 | 110,073 | +0.01(+0.09%) |
Oct 11, 2005 | 14.50 | 14.62 | 14.24 | 14.24 | 110,993 | -0.33(-2.24%) |
Oct 10, 2005 | 14.69 | 15.02 | 14.49 | 14.57 | 71,423 | -0.13(-0.86%) |
Oct 07, 2005 | 14.32 | 14.88 | 14.32 | 14.69 | 44,102 | +0.23(+1.61%) |
Oct 06, 2005 | 14.63 | 14.93 | 14.12 | 14.46 | 96,709 | -0.16(-1.13%) |
Oct 05, 2005 | 15.47 | 15.47 | 14.63 | 14.63 | 63,456 | -0.77(-4.97%) |
Oct 04, 2005 | 15.56 | 15.75 | 15.39 | 15.39 | 49,801 | -0.13(-0.82%) |
Oct 03, 2005 | 15.35 | 15.59 | 15.35 | 15.52 | 34,569 | +0.08(+0.52%) |
Sep 30, 2005 | 15.43 | 15.44 | 15.15 | 15.44 | 76,115 | -0.03(-0.22%) |
Sep 29, 2005 | 14.87 | 15.54 | 14.75 | 15.47 | 96,799 | +0.60(+4.01%) |
Sep 28, 2005 | 15.29 | 15.29 | 14.74 | 14.88 | 42,856 | -0.38(-2.49%) |
Sep 27, 2005 | 15.37 | 15.37 | 14.95 | 15.26 | 41,581 | -0.11(-0.74%) |
Sep 26, 2005 | 15.31 | 15.49 | 15.12 | 15.37 | 56,686 | +0.03(+0.19%) |
Sep 23, 2005 | 15.34 | 15.39 | 14.91 | 15.34 | 36,653 | +0.35(+2.34%) |
Sep 22, 2005 | 14.99 | 15.22 | 14.92 | 14.99 | 59,277 | -0.05(-0.34%) |
Sep 21, 2005 | 15.51 | 15.51 | 15.03 | 15.04 | 113,109 | -0.36(-2.33%) |
Sep 20, 2005 | 15.81 | 15.91 | 15.40 | 15.40 | 71,473 | -0.45(-2.85%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 15.85 | 250,518 | -0.11(-0.69%) |
Sep 16, 2005 | 15.68 | 15.96 | 15.41 | 15.96 | 298,395 | +0.40(+2.58%) |
Sep 15, 2005 | 15.71 | 15.71 | 15.41 | 15.56 | 73,748 | +0.01(+0.08%) |
Sep 14, 2005 | 15.59 | 15.89 | 15.54 | 15.55 | 72,838 | -0.05(-0.33%) |
Sep 13, 2005 | 15.86 | 15.95 | 15.59 | 15.60 | 102,001 | -0.36(-2.25%) |
Sep 12, 2005 | 15.33 | 16.04 | 15.33 | 15.96 | 132,813 | +0.28(+1.81%) |
Sep 09, 2005 | 15.49 | 15.68 | 15.41 | 15.68 | 39,365 | +0.18(+1.17%) |
Sep 08, 2005 | 15.71 | 15.76 | 15.33 | 15.49 | 103,574 | -0.33(-2.06%) |
Sep 07, 2005 | 15.73 | 15.84 | 15.68 | 15.82 | 45,559 | -0.04(-0.24%) |
Sep 06, 2005 | 15.67 | 15.86 | 15.58 | 15.86 | 57,707 | +0.26(+1.68%) |
Sep 02, 2005 | 15.67 | 15.81 | 15.43 | 15.59 | 208,189 | -0.19(-1.21%) |
Sep 01, 2005 | 15.65 | 15.93 | 15.17 | 15.79 | 206,117 | +0.06(+0.38%) |
Aug 31, 2005 | 15.13 | 15.89 | 14.94 | 15.73 | 234,650 | +0.60(+3.94%) |
Aug 30, 2005 | 15.36 | 15.36 | 14.83 | 15.13 | 68,545 | -0.23(-1.51%) |
Aug 29, 2005 | 14.83 | 15.39 | 14.78 | 15.36 | 70,563 | +0.35(+2.34%) |
Aug 26, 2005 | 15.52 | 15.52 | 15.01 | 15.01 | 77,872 | -0.51(-3.27%) |
Aug 25, 2005 | 15.16 | 15.58 | 15.03 | 15.52 | 88,706 | +0.39(+2.57%) |
Aug 24, 2005 | 14.98 | 15.64 | 14.96 | 15.13 | 174,586 | +0.23(+1.56%) |
Aug 23, 2005 | 14.46 | 15.19 | 14.46 | 14.90 | 143,720 | +0.36(+2.44%) |
Aug 22, 2005 | 14.39 | 14.55 | 14.33 | 14.54 | 55,751 | +0.30(+2.11%) |
Aug 19, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 102,912 | +0.01(+0.09%) |
Aug 18, 2005 | 14.34 | 14.40 | 14.10 | 14.23 | 75,006 | -0.11(-0.77%) |
Aug 17, 2005 | 14.51 | 14.51 | 14.33 | 14.34 | 120,793 | -0.02(-0.15%) |
Aug 16, 2005 | 14.92 | 14.92 | 14.36 | 14.36 | 129,417 | -0.65(-4.31%) |
Aug 15, 2005 | 14.46 | 15.03 | 14.44 | 15.01 | 65,731 | +0.52(+3.59%) |
Aug 12, 2005 | 14.72 | 14.87 | 14.40 | 14.49 | 143,782 | -0.38(-2.56%) |
Aug 11, 2005 | 14.85 | 14.99 | 14.66 | 14.87 | 78,270 | -0.02(-0.11%) |
Aug 10, 2005 | 15.22 | 15.46 | 14.69 | 14.88 | 88,266 | -0.28(-1.84%) |
Aug 09, 2005 | 15.35 | 15.35 | 15.12 | 15.16 | 86,197 | -0.02(-0.14%) |
Aug 08, 2005 | 15.59 | 15.59 | 15.18 | 15.18 | 89,595 | -0.17(-1.13%) |
Aug 05, 2005 | 15.61 | 15.77 | 15.33 | 15.36 | 93,263 | -0.44(-2.81%) |
Aug 04, 2005 | 15.84 | 15.98 | 15.65 | 15.80 | 53,578 | -0.06(-0.37%) |
Aug 03, 2005 | 16.00 | 16.00 | 15.77 | 15.86 | 60,332 | -0.17(-1.08%) |
Aug 02, 2005 | 15.76 | 16.03 | 15.60 | 16.03 | 96,555 | +0.36(+2.32%) |
Aug 01, 2005 | 15.65 | 15.87 | 15.65 | 15.67 | 95,448 | +0.01(+0.08%) |
Jul 29, 2005 | 16.19 | 16.39 | 15.65 | 15.66 | 195,142 | -0.66(-4.02%) |
Jul 28, 2005 | 16.03 | 16.34 | 15.87 | 16.31 | 55,678 | +0.27(+1.69%) |
Jul 27, 2005 | 16.05 | 16.05 | 15.65 | 16.04 | 51,424 | +0.07(+0.42%) |
Jul 26, 2005 | 16.04 | 16.05 | 15.62 | 15.98 | 60,353 | +0.38(+2.47%) |
Jul 25, 2005 | 15.84 | 16.16 | 15.57 | 15.59 | 59,930 | -0.25(-1.58%) |
Jul 22, 2005 | 15.47 | 15.84 | 15.40 | 15.84 | 104,870 | +0.41(+2.66%) |
Jul 21, 2005 | 15.90 | 15.91 | 15.42 | 15.43 | 142,169 | -0.67(-4.18%) |
Jul 20, 2005 | 15.53 | 16.12 | 15.53 | 16.10 | 69,513 | +0.41(+2.64%) |
Jul 19, 2005 | 15.67 | 15.90 | 15.57 | 15.69 | 80,519 | -0.02(-0.10%) |
Jul 18, 2005 | 15.80 | 15.95 | 15.65 | 15.70 | 58,953 | -0.27(-1.69%) |
Jul 15, 2005 | 15.45 | 16.12 | 15.43 | 15.98 | 91,705 | +0.28(+1.81%) |
Jul 14, 2005 | 15.93 | 16.09 | 15.65 | 15.69 | 54,969 | -0.24(-1.49%) |
Jul 13, 2005 | 15.90 | 16.11 | 15.87 | 15.93 | 60,831 | -0.16(-0.97%) |
Jul 12, 2005 | 16.32 | 16.32 | 16.04 | 16.09 | 54,042 | -0.25(-1.53%) |
Jul 11, 2005 | 16.14 | 16.35 | 15.98 | 16.33 | 153,903 | +0.28(+1.74%) |
Jul 08, 2005 | 15.60 | 16.17 | 15.54 | 16.06 | 88,810 | +0.40(+2.57%) |
Jul 07, 2005 | 15.51 | 15.69 | 15.39 | 15.65 | 56,709 | -0.02(-0.11%) |
Jul 06, 2005 | 16.11 | 16.14 | 15.65 | 15.67 | 46,299 | -0.45(-2.81%) |
Jul 05, 2005 | 15.79 | 16.19 | 15.71 | 16.12 | 81,115 | +0.20(+1.25%) |
Jul 01, 2005 | 15.55 | 15.92 | 15.40 | 15.92 | 53,919 | +0.54(+3.52%) |
Jun 30, 2005 | 15.61 | 15.83 | 15.34 | 15.38 | 60,034 | -0.35(-2.20%) |
Jun 29, 2005 | 15.70 | 15.79 | 15.43 | 15.73 | 50,960 | -0.10(-0.64%) |
Jun 28, 2005 | 15.26 | 15.84 | 15.03 | 15.83 | 93,247 | +0.68(+4.46%) |
Jun 27, 2005 | 15.16 | 15.28 | 15.06 | 15.16 | 76,480 | -0.03(-0.22%) |
Jun 24, 2005 | 15.48 | 15.50 | 15.14 | 15.19 | 220,389 | -0.19(-1.21%) |
Jun 23, 2005 | 15.52 | 16.03 | 15.37 | 15.38 | 98,672 | -0.21(-1.33%) |
Jun 22, 2005 | 15.52 | 15.65 | 15.44 | 15.58 | 35,357 | +0.04(+0.24%) |
Jun 21, 2005 | 15.24 | 15.59 | 15.24 | 15.54 | 87,384 | +0.17(+1.10%) |
Jun 20, 2005 | 15.64 | 15.69 | 15.38 | 15.38 | 36,511 | -0.33(-2.10%) |
Jun 17, 2005 | 15.75 | 15.86 | 15.38 | 15.70 | 222,239 | +0.17(+1.09%) |
Jun 16, 2005 | 15.43 | 15.54 | 15.25 | 15.54 | 67,767 | +0.11(+0.71%) |
Jun 15, 2005 | 15.42 | 15.43 | 15.11 | 15.43 | 94,956 | +0.08(+0.52%) |
Jun 14, 2005 | 15.33 | 15.35 | 15.05 | 15.35 | 79,589 | +0.17(+1.11%) |
Jun 13, 2005 | 15.19 | 15.30 | 15.03 | 15.18 | 68,938 | +0.02(+0.14%) |
Jun 10, 2005 | 15.20 | 15.29 | 15.03 | 15.16 | 80,453 | +0.11(+0.76%) |
Jun 09, 2005 | 15.01 | 15.19 | 14.80 | 15.04 | 122,871 | +0.05(+0.37%) |
Jun 08, 2005 | 15.25 | 15.35 | 14.97 | 14.99 | 150,458 | -0.48(-3.09%) |
Jun 07, 2005 | 15.33 | 15.52 | 15.33 | 15.46 | 96,593 | +0.18(+1.16%) |
Jun 06, 2005 | 15.11 | 15.35 | 15.09 | 15.29 | 41,189 | +0.21(+1.40%) |
Jun 03, 2005 | 15.35 | 15.54 | 15.06 | 15.07 | 90,342 | -0.33(-2.17%) |
Jun 02, 2005 | 15.17 | 15.46 | 15.14 | 15.41 | 91,962 | +0.05(+0.30%) |
Jun 01, 2005 | 15.32 | 15.41 | 15.07 | 15.36 | 97,513 | +0.14(+0.92%) |
May 31, 2005 | 14.95 | 15.41 | 14.93 | 15.22 | 104,118 | +0.14(+0.91%) |
May 27, 2005 | 14.78 | 15.12 | 14.78 | 15.09 | 44,771 | +0.00(+0.01%) |
May 26, 2005 | 14.63 | 15.09 | 14.63 | 15.08 | 145,988 | +0.41(+2.79%) |
May 25, 2005 | 14.79 | 14.79 | 14.63 | 14.67 | 66,838 | -0.03(-0.17%) |
May 24, 2005 | 14.59 | 14.74 | 14.55 | 14.70 | 60,540 | -0.00(-0.03%) |
May 23, 2005 | 14.74 | 15.05 | 14.70 | 14.70 | 54,966 | -0.09(-0.63%) |
May 20, 2005 | 15.04 | 15.09 | 14.73 | 14.80 | 51,987 | +0.03(+0.17%) |
May 19, 2005 | 14.94 | 14.94 | 14.44 | 14.77 | 88,536 | -0.24(-1.58%) |
May 18, 2005 | 14.63 | 15.13 | 14.63 | 15.01 | 128,649 | +0.36(+2.42%) |
May 17, 2005 | 14.47 | 14.77 | 14.39 | 14.65 | 88,793 | +0.30(+2.11%) |
May 16, 2005 | 14.07 | 14.39 | 14.07 | 14.35 | 67,375 | +0.29(+2.09%) |
May 13, 2005 | 13.81 | 14.22 | 13.81 | 14.06 | 81,408 | +0.18(+1.28%) |
May 12, 2005 | 14.29 | 14.63 | 13.67 | 13.88 | 115,264 | -0.37(-2.61%) |
May 11, 2005 | 14.22 | 14.28 | 13.91 | 14.25 | 105,549 | +0.03(+0.21%) |
May 10, 2005 | 13.69 | 14.28 | 13.69 | 14.22 | 200,515 | +0.30(+2.19%) |
May 09, 2005 | 13.74 | 13.94 | 13.72 | 13.92 | 42,428 | +0.17(+1.23%) |
May 06, 2005 | 13.87 | 13.90 | 13.75 | 13.75 | 21,825 | -0.01(-0.06%) |
May 05, 2005 | 13.59 | 13.85 | 13.57 | 13.76 | 63,276 | +0.08(+0.59%) |
May 04, 2005 | 13.56 | 13.83 | 13.56 | 13.68 | 95,555 | +0.05(+0.40%) |
May 03, 2005 | 13.77 | 13.79 | 13.51 | 13.62 | 93,239 | -0.21(-1.50%) |
May 02, 2005 | 14.08 | 14.08 | 13.57 | 13.83 | 94,888 | -0.26(-1.86%) |
Apr 29, 2005 | 13.74 | 14.10 | 13.54 | 14.09 | 218,438 | +0.49(+3.64%) |
Apr 28, 2005 | 13.51 | 13.72 | 13.51 | 13.59 | 85,703 | -0.08(-0.62%) |
Apr 27, 2005 | 13.40 | 13.94 | 13.40 | 13.68 | 43,132 | +0.11(+0.78%) |
Apr 26, 2005 | 13.80 | 13.80 | 13.53 | 13.57 | 92,414 | -0.11(-0.83%) |
Apr 25, 2005 | 13.58 | 13.72 | 13.40 | 13.69 | 56,790 | +0.11(+0.81%) |
Apr 22, 2005 | 13.67 | 13.74 | 13.33 | 13.58 | 86,540 | -0.23(-1.64%) |
Apr 21, 2005 | 13.18 | 13.92 | 13.18 | 13.80 | 104,655 | +0.62(+4.70%) |
Apr 20, 2005 | 13.72 | 13.72 | 13.11 | 13.18 | 104,257 | -0.63(-4.56%) |
Apr 19, 2005 | 13.64 | 13.89 | 13.52 | 13.81 | 145,699 | +0.18(+1.30%) |
Apr 18, 2005 | 13.53 | 13.68 | 12.90 | 13.64 | 193,903 | +0.13(+0.97%) |
Apr 15, 2005 | 13.45 | 13.75 | 13.33 | 13.51 | 194,667 | +0.07(+0.50%) |
Apr 14, 2005 | 13.56 | 13.81 | 13.41 | 13.44 | 143,571 | -0.07(-0.50%) |
Apr 13, 2005 | 13.71 | 13.71 | 13.42 | 13.51 | 66,831 | -0.11(-0.78%) |
Apr 12, 2005 | 13.40 | 13.70 | 12.91 | 13.61 | 128,897 | +0.14(+1.07%) |
Apr 11, 2005 | 13.43 | 13.56 | 13.36 | 13.47 | 63,187 | +0.04(+0.31%) |
Apr 08, 2005 | 13.87 | 13.90 | 13.40 | 13.43 | 76,156 | -0.41(-2.93%) |
Apr 07, 2005 | 13.76 | 13.98 | 13.52 | 13.83 | 70,123 | +0.19(+1.43%) |
Apr 06, 2005 | 13.74 | 14.07 | 13.62 | 13.64 | 105,326 | +0.10(+0.72%) |
Apr 05, 2005 | 13.88 | 13.89 | 13.40 | 13.54 | 161,684 | -0.54(-3.82%) |
Apr 04, 2005 | 13.97 | 14.17 | 13.87 | 14.08 | 88,959 | +0.09(+0.62%) |
Apr 01, 2005 | 14.16 | 14.24 | 13.88 | 13.99 | 62,811 | -0.03(-0.20%) |
Mar 31, 2005 | 13.86 | 14.28 | 13.84 | 14.02 | 159,227 | -0.02(-0.15%) |
Mar 30, 2005 | 13.84 | 14.04 | 13.78 | 14.04 | 109,545 | +0.16(+1.16%) |
Mar 29, 2005 | 14.13 | 14.19 | 13.69 | 13.88 | 114,769 | -0.16(-1.12%) |
Mar 28, 2005 | 14.23 | 14.24 | 14.00 | 14.03 | 100,502 | -0.04(-0.30%) |
Mar 24, 2005 | 14.21 | 14.31 | 14.03 | 14.08 | 57,400 | -0.01(-0.06%) |
Mar 23, 2005 | 14.38 | 14.47 | 14.08 | 14.09 | 103,728 | -0.33(-2.32%) |
Mar 22, 2005 | 14.54 | 14.74 | 14.38 | 14.42 | 122,344 | -0.12(-0.81%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.42 | 14.54 | 52,970 | -0.08(-0.52%) |
Mar 18, 2005 | 14.91 | 15.01 | 14.48 | 14.61 | 219,074 | -0.27(-1.85%) |
Mar 17, 2005 | 14.93 | 14.93 | 14.64 | 14.89 | 59,348 | +0.12(+0.80%) |
Mar 16, 2005 | 15.05 | 15.09 | 14.59 | 14.77 | 93,244 | -0.07(-0.46%) |
Mar 15, 2005 | 15.28 | 15.43 | 14.77 | 14.84 | 144,723 | -0.41(-2.66%) |
Mar 14, 2005 | 15.02 | 15.24 | 15.01 | 15.24 | 106,788 | +0.19(+1.24%) |
Mar 11, 2005 | 15.24 | 15.30 | 14.96 | 15.06 | 128,280 | -0.03(-0.17%) |
Mar 10, 2005 | 15.31 | 15.32 | 15.06 | 15.08 | 66,772 | -0.11(-0.72%) |
Mar 09, 2005 | 15.02 | 15.27 | 14.81 | 15.19 | 1,373,188 | +0.02(+0.14%) |
Mar 08, 2005 | 15.07 | 15.36 | 14.83 | 15.17 | 231,310 | -0.01(-0.08%) |
Mar 07, 2005 | 15.14 | 15.44 | 15.14 | 15.18 | 102,510 | -0.12(-0.77%) |
Mar 04, 2005 | 15.31 | 15.31 | 15.16 | 15.30 | 98,601 | +0.11(+0.72%) |
Mar 03, 2005 | 15.22 | 15.22 | 14.96 | 15.19 | 104,872 | +0.17(+1.13%) |
Mar 02, 2005 | 14.88 | 15.21 | 14.88 | 15.02 | 115,535 | -0.04(-0.25%) |
Mar 01, 2005 | 14.94 | 15.23 | 14.91 | 15.06 | 83,477 | -0.08(-0.53%) |
Feb 28, 2005 | 15.37 | 15.37 | 14.85 | 15.14 | 94,443 | -0.21(-1.38%) |
Feb 25, 2005 | 15.01 | 15.36 | 14.62 | 15.35 | 72,618 | +0.45(+3.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.59 | 14.91 | 90,513 | +0.05(+0.37%) |
Feb 23, 2005 | 15.16 | 15.16 | 14.69 | 14.85 | 54,188 | +0.04(+0.26%) |
Feb 22, 2005 | 15.27 | 15.65 | 14.80 | 14.81 | 179,073 | -0.50(-3.29%) |
Feb 18, 2005 | 15.63 | 15.63 | 15.21 | 15.32 | 95,522 | -0.10(-0.63%) |
Feb 17, 2005 | 15.73 | 15.73 | 15.40 | 15.41 | 68,065 | -0.14(-0.90%) |
Feb 16, 2005 | 15.31 | 15.71 | 15.12 | 15.55 | 73,346 | -0.01(-0.08%) |
Feb 15, 2005 | 15.64 | 15.75 | 15.18 | 15.57 | 150,831 | -0.03(-0.16%) |
Feb 14, 2005 | 15.28 | 15.59 | 15.28 | 15.59 | 54,247 | +0.08(+0.49%) |
Feb 11, 2005 | 15.08 | 15.54 | 14.92 | 15.51 | 75,179 | +0.18(+1.19%) |
Feb 10, 2005 | 15.45 | 15.45 | 14.80 | 15.33 | 58,201 | +0.32(+2.14%) |
Feb 09, 2005 | 15.24 | 15.49 | 15.01 | 15.01 | 65,606 | -0.49(-3.14%) |
Feb 08, 2005 | 15.39 | 15.53 | 15.15 | 15.50 | 48,387 | +0.15(+0.96%) |
Feb 07, 2005 | 15.14 | 15.35 | 15.14 | 15.35 | 31,847 | -0.05(-0.30%) |
Feb 04, 2005 | 15.21 | 15.41 | 15.05 | 15.40 | 36,568 | +0.47(+3.14%) |
Feb 03, 2005 | 14.78 | 15.22 | 14.78 | 14.93 | 36,691 | -0.23(-1.51%) |
Feb 02, 2005 | 15.27 | 15.28 | 14.70 | 15.16 | 58,871 | +0.13(+0.84%) |
Feb 01, 2005 | 15.41 | 15.41 | 14.82 | 15.03 | 82,335 | -0.16(-1.03%) |
Jan 31, 2005 | 15.33 | 15.41 | 14.86 | 15.18 | 115,190 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.20 | 14.85 | 15.09 | 53,025 | -0.09(-0.61%) |
Jan 27, 2005 | 15.18 | 15.22 | 15.01 | 15.18 | 32,826 | -0.06(-0.39%) |
Jan 26, 2005 | 14.63 | 15.31 | 14.38 | 15.24 | 87,039 | +0.73(+5.04%) |
Jan 25, 2005 | 14.63 | 14.63 | 14.21 | 14.51 | 51,632 | +0.22(+1.51%) |
Jan 24, 2005 | 14.44 | 14.55 | 14.21 | 14.30 | 41,167 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.42 | 14.19 | 14.24 | 80,403 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.50 | 14.23 | 14.31 | 92,563 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.72 | 14.37 | 14.42 | 72,672 | -0.31(-2.12%) |
Jan 18, 2005 | 14.17 | 14.76 | 14.17 | 14.73 | 74,216 | +0.22(+1.52%) |
Jan 14, 2005 | 14.17 | 14.64 | 14.17 | 14.51 | 62,305 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.17 | 14.23 | 67,510 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.07 | 14.33 | 72,679 | +0.01(+0.09%) |
Jan 11, 2005 | 14.41 | 14.50 | 14.11 | 14.32 | 68,522 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.88 | 14.38 | 14.58 | 74,235 | +0.08(+0.55%) |
Jan 07, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 94,516 | -0.30(-2.00%) |
Jan 06, 2005 | 14.80 | 14.99 | 14.76 | 14.79 | 56,865 | -0.06(-0.43%) |
Jan 05, 2005 | 14.98 | 15.21 | 14.81 | 14.85 | 108,507 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,927 | -0.16(-1.03%) |
Jan 03, 2005 | 15.07 | 15.26 | 15.01 | 15.13 | 77,324 | -0.10(-0.67%) |
Dec 31, 2004 | 15.27 | 15.34 | 15.11 | 15.24 | 47,533 | -0.05(-0.30%) |
Dec 30, 2004 | 15.22 | 15.39 | 15.19 | 15.28 | 49,425 | +0.06(+0.39%) |
Dec 29, 2004 | 15.16 | 15.32 | 15.12 | 15.22 | 43,513 | -0.13(-0.83%) |
Dec 28, 2004 | 15.14 | 15.35 | 15.01 | 15.35 | 71,182 | +0.18(+1.20%) |
Dec 27, 2004 | 15.01 | 15.22 | 14.80 | 15.17 | 54,155 | +0.04(+0.25%) |
Dec 23, 2004 | 15.18 | 15.29 | 15.09 | 15.13 | 27,432 | +0.05(+0.34%) |
Dec 22, 2004 | 14.88 | 15.32 | 14.88 | 15.08 | 55,338 | -0.13(-0.83%) |
Dec 21, 2004 | 14.88 | 15.21 | 14.88 | 15.21 | 76,621 | +0.22(+1.47%) |
Dec 20, 2004 | 14.85 | 15.18 | 14.85 | 14.99 | 80,878 | +0.02(+0.11%) |
Dec 17, 2004 | 15.01 | 15.01 | 14.77 | 14.97 | 126,520 | +0.01(+0.08%) |
Dec 16, 2004 | 15.00 | 15.01 | 14.83 | 14.96 | 91,047 | -0.05(-0.31%) |
Dec 15, 2004 | 14.55 | 15.00 | 14.55 | 15.00 | 107,838 | +0.15(+1.02%) |
Dec 14, 2004 | 14.67 | 14.85 | 14.50 | 14.85 | 85,135 | +0.08(+0.54%) |
Dec 13, 2004 | 14.17 | 14.77 | 14.14 | 14.77 | 89,628 | +0.34(+2.34%) |
Dec 10, 2004 | 14.38 | 14.48 | 14.14 | 14.43 | 149,223 | +0.13(+0.89%) |
Dec 09, 2004 | 14.15 | 14.37 | 13.84 | 14.31 | 85,844 | +0.17(+1.20%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.94 | 14.14 | 45,642 | +0.21(+1.52%) |
Dec 07, 2004 | 14.17 | 14.28 | 13.89 | 13.92 | 71,182 | -0.30(-2.11%) |
Dec 06, 2004 | 14.22 | 14.31 | 14.15 | 14.22 | 51,317 | -0.04(-0.27%) |
Dec 03, 2004 | 14.21 | 14.39 | 14.21 | 14.26 | 65,034 | -0.16(-1.14%) |
Dec 02, 2004 | 14.28 | 14.62 | 14.21 | 14.43 | 74,020 | -0.26(-1.76%) |
Dec 01, 2004 | 14.33 | 14.75 | 14.33 | 14.69 | 105,236 | +0.19(+1.34%) |
Nov 30, 2004 | 14.47 | 14.61 | 14.40 | 14.49 | 68,344 | -0.11(-0.78%) |
Nov 29, 2004 | 14.10 | 14.64 | 14.10 | 14.61 | 91,520 | +0.02(+0.12%) |
Nov 26, 2004 | 14.25 | 14.66 | 14.25 | 14.59 | 31,452 | +0.11(+0.73%) |
Nov 24, 2004 | 14.33 | 14.51 | 14.20 | 14.48 | 104,291 | +0.19(+1.33%) |
Nov 23, 2004 | 13.67 | 14.33 | 13.67 | 14.29 | 178,311 | +0.40(+2.89%) |
Nov 22, 2004 | 13.96 | 13.96 | 13.64 | 13.89 | 118,007 | +0.19(+1.36%) |
Nov 19, 2004 | 13.79 | 13.84 | 13.70 | 13.70 | 42,094 | -0.10(-0.74%) |
Nov 18, 2004 | 13.83 | 13.83 | 13.62 | 13.81 | 51,317 | -0.03(-0.24%) |
Nov 17, 2004 | 13.75 | 13.89 | 13.75 | 13.84 | 74,020 | +0.12(+0.89%) |
Nov 16, 2004 | 13.52 | 13.84 | 13.52 | 13.72 | 66,689 | -0.14(-1.04%) |
Nov 15, 2004 | 13.66 | 13.86 | 13.66 | 13.86 | 72,128 | +0.12(+0.89%) |
Nov 12, 2004 | 13.68 | 13.74 | 13.64 | 13.74 | 84,899 | +0.04(+0.31%) |
Nov 11, 2004 | 13.73 | 13.73 | 13.58 | 13.70 | 70,473 | +0.04(+0.31%) |
Nov 10, 2004 | 13.69 | 13.69 | 13.54 | 13.65 | 58,175 | +0.03(+0.19%) |
Nov 09, 2004 | 13.66 | 13.68 | 13.54 | 13.63 | 64,797 | +0.01(+0.09%) |
Nov 08, 2004 | 13.63 | 13.68 | 13.58 | 13.62 | 42,331 | -0.07(-0.53%) |
Nov 05, 2004 | 13.70 | 13.70 | 13.54 | 13.69 | 113,986 | +0.02(+0.15%) |
Nov 04, 2004 | 13.48 | 13.69 | 13.48 | 13.67 | 62,905 | +0.08(+0.59%) |
Nov 03, 2004 | 13.49 | 13.59 | 13.46 | 13.59 | 78,513 | +0.22(+1.68%) |
Nov 02, 2004 | 13.53 | 13.54 | 13.36 | 13.36 | 73,074 | -0.12(-0.91%) |