Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.72 | 20.94 | 20.52 | 20.66 | 609,261 | -0.77(-3.58%) |
Nov 29, 2005 | 21.66 | 21.78 | 21.35 | 21.43 | 164,398 | -0.20(-0.92%) |
Nov 28, 2005 | 22.13 | 22.16 | 21.55 | 21.63 | 372,442 | -0.25(-1.13%) |
Nov 25, 2005 | 21.90 | 21.99 | 21.73 | 21.87 | 163,752 | +0.43(+2.02%) |
Nov 23, 2005 | 21.47 | 21.52 | 21.31 | 21.44 | 232,938 | -0.29(-1.34%) |
Nov 22, 2005 | 21.45 | 21.80 | 21.24 | 21.73 | 800,008 | +0.10(+0.46%) |
Nov 21, 2005 | 21.39 | 21.71 | 21.22 | 21.63 | 375,352 | +0.25(+1.16%) |
Nov 18, 2005 | 21.43 | 21.46 | 21.00 | 21.39 | 696,390 | +0.92(+4.50%) |
Nov 17, 2005 | 20.56 | 20.63 | 20.16 | 20.46 | 552,845 | +0.75(+3.83%) |
Nov 16, 2005 | 19.55 | 19.80 | 19.46 | 19.71 | 562,867 | +0.13(+0.66%) |
Nov 15, 2005 | 19.64 | 19.85 | 19.46 | 19.58 | 317,158 | -0.04(-0.22%) |
Nov 14, 2005 | 19.70 | 19.75 | 19.55 | 19.62 | 137,887 | +0.20(+1.02%) |
Nov 11, 2005 | 19.12 | 19.46 | 19.05 | 19.42 | 349,003 | +0.02(+0.10%) |
Nov 10, 2005 | 19.83 | 19.83 | 18.99 | 19.41 | 696,390 | -0.62(-3.09%) |
Nov 09, 2005 | 19.96 | 20.12 | 19.86 | 20.02 | 393,134 | -0.19(-0.92%) |
Nov 08, 2005 | 19.96 | 20.35 | 19.96 | 20.21 | 224,694 | +0.43(+2.16%) |
Nov 07, 2005 | 20.25 | 20.25 | 19.55 | 19.78 | 469,594 | -0.48(-2.35%) |
Nov 04, 2005 | 20.42 | 20.48 | 20.02 | 20.26 | 375,675 | -0.19(-0.94%) |
Nov 03, 2005 | 20.51 | 20.74 | 20.39 | 20.45 | 466,200 | +0.06(+0.27%) |
Nov 02, 2005 | 19.83 | 20.55 | 19.79 | 20.40 | 974,914 | +0.41(+2.07%) |
Nov 01, 2005 | 19.78 | 20.25 | 19.73 | 19.98 | 596,813 | +0.20(+1.00%) |
Oct 31, 2005 | 19.67 | 19.91 | 19.59 | 19.78 | 476,222 | +0.14(+0.69%) |
Oct 28, 2005 | 19.14 | 19.80 | 19.02 | 19.65 | 399,115 | +0.49(+2.58%) |
Oct 27, 2005 | 19.71 | 19.72 | 19.15 | 19.15 | 345,124 | -0.45(-2.30%) |
Oct 26, 2005 | 19.97 | 20.11 | 19.58 | 19.60 | 475,899 | -0.30(-1.52%) |
Oct 25, 2005 | 19.73 | 19.94 | 19.64 | 19.91 | 737,449 | -0.02(-0.09%) |
Oct 24, 2005 | 19.56 | 20.01 | 19.49 | 19.93 | 581,942 | +0.51(+2.65%) |
Oct 21, 2005 | 19.27 | 19.71 | 19.11 | 19.41 | 700,108 | +0.06(+0.32%) |
Oct 20, 2005 | 19.93 | 20.05 | 19.21 | 19.35 | 1,047,980 | -1.25(-6.07%) |
Oct 19, 2005 | 20.03 | 20.64 | 19.85 | 20.60 | 819,406 | +0.19(+0.94%) |
Oct 18, 2005 | 20.86 | 20.91 | 20.33 | 20.41 | 662,767 | -1.10(-5.12%) |
Oct 17, 2005 | 21.06 | 21.89 | 20.85 | 21.51 | 864,830 | +1.24(+6.10%) |
Oct 14, 2005 | 19.93 | 20.46 | 19.71 | 20.27 | 1,486,700 | -0.51(-2.47%) |
Oct 13, 2005 | 20.64 | 20.79 | 20.03 | 20.79 | 945,494 | -0.43(-2.04%) |
Oct 12, 2005 | 21.48 | 21.55 | 21.04 | 21.22 | 688,469 | -1.21(-5.41%) |
Oct 11, 2005 | 22.08 | 22.62 | 21.87 | 22.43 | 673,113 | +1.31(+6.18%) |
Oct 10, 2005 | 21.24 | 21.54 | 21.03 | 21.13 | 493,034 | -0.15(-0.70%) |
Oct 07, 2005 | 20.91 | 21.49 | 20.80 | 21.27 | 1,218,037 | +0.30(+1.42%) |
Oct 06, 2005 | 21.58 | 21.79 | 20.74 | 20.98 | 1,281,242 | -1.60(-7.07%) |
Oct 05, 2005 | 23.39 | 23.83 | 23.39 | 22.57 | 92,949 | -1.26(-5.27%) |
Oct 04, 2005 | 24.16 | 24.28 | 23.83 | 23.83 | 750,058 | -0.40(-1.66%) |
Oct 03, 2005 | 24.15 | 24.36 | 24.06 | 24.23 | 551,875 | +0.30(+1.24%) |
Sep 30, 2005 | 23.98 | 24.12 | 23.88 | 23.93 | 259,125 | +0.38(+1.63%) |
Sep 29, 2005 | 23.54 | 23.58 | 23.38 | 23.55 | 272,542 | +0.07(+0.32%) |
Sep 28, 2005 | 23.41 | 23.62 | 23.41 | 23.48 | 320,876 | +0.07(+0.32%) |
Sep 27, 2005 | 23.43 | 23.66 | 23.29 | 23.40 | 350,781 | +0.39(+1.69%) |
Sep 26, 2005 | 22.42 | 23.05 | 22.31 | 23.01 | 472,989 | +0.88(+4.00%) |
Sep 23, 2005 | 22.13 | 22.49 | 21.82 | 22.13 | 405,258 | -0.14(-0.64%) |
Sep 22, 2005 | 22.30 | 22.68 | 22.00 | 22.27 | 333,646 | +0.30(+1.38%) |
Sep 21, 2005 | 21.90 | 22.02 | 21.84 | 21.97 | 339,304 | +0.36(+1.69%) |
Sep 20, 2005 | 21.87 | 21.90 | 21.53 | 21.60 | 275,129 | -0.30(-1.36%) |
Sep 19, 2005 | 21.74 | 22.11 | 21.65 | 21.90 | 828,620 | -0.09(-0.39%) |
Sep 16, 2005 | 21.95 | 22.02 | 21.81 | 21.99 | 237,949 | +0.32(+1.46%) |
Sep 15, 2005 | 21.77 | 21.84 | 21.37 | 21.67 | 327,019 | +0.34(+1.59%) |
Sep 14, 2005 | 21.28 | 21.43 | 21.14 | 21.33 | 467,008 | -0.46(-2.10%) |
Sep 13, 2005 | 21.99 | 22.02 | 21.70 | 21.79 | 159,872 | -0.08(-0.37%) |
Sep 12, 2005 | 22.33 | 22.37 | 21.82 | 21.87 | 338,657 | -0.07(-0.31%) |
Sep 09, 2005 | 21.82 | 21.95 | 21.72 | 21.94 | 438,719 | +0.23(+1.05%) |
Sep 08, 2005 | 21.76 | 21.86 | 21.60 | 21.71 | 894,574 | +0.15(+0.72%) |
Sep 07, 2005 | 21.07 | 21.65 | 20.98 | 21.55 | 1,086,776 | +0.10(+0.46%) |
Sep 06, 2005 | 21.72 | 21.78 | 21.35 | 21.45 | 400,893 | -0.62(-2.83%) |
Sep 02, 2005 | 22.42 | 22.42 | 21.78 | 22.08 | 580,810 | -0.20(-0.92%) |
Sep 01, 2005 | 21.78 | 22.36 | 21.78 | 22.28 | 1,151,922 | +1.62(+7.84%) |
Aug 31, 2005 | 20.11 | 20.76 | 20.04 | 20.66 | 727,589 | +0.68(+3.41%) |
Aug 30, 2005 | 19.83 | 20.02 | 19.76 | 19.98 | 823,933 | -0.09(-0.46%) |
Aug 29, 2005 | 20.04 | 20.16 | 19.86 | 20.07 | 231,968 | +0.42(+2.14%) |
Aug 26, 2005 | 19.70 | 19.79 | 19.59 | 19.65 | 251,851 | -0.27(-1.34%) |
Aug 25, 2005 | 19.95 | 20.01 | 19.77 | 19.92 | 230,837 | -0.03(-0.15%) |
Aug 24, 2005 | 19.81 | 20.01 | 19.73 | 19.95 | 233,261 | +0.28(+1.41%) |
Aug 23, 2005 | 20.01 | 20.03 | 19.55 | 19.67 | 331,868 | -0.36(-1.79%) |
Aug 22, 2005 | 19.91 | 20.16 | 19.91 | 20.03 | 262,682 | +0.33(+1.66%) |
Aug 19, 2005 | 19.73 | 19.85 | 19.51 | 19.70 | 305,196 | +0.03(+0.16%) |
Aug 18, 2005 | 19.41 | 19.81 | 19.41 | 19.67 | 372,442 | +0.17(+0.89%) |
Aug 17, 2005 | 20.24 | 20.32 | 19.24 | 19.50 | 808,414 | -1.16(-5.63%) |
Aug 16, 2005 | 20.88 | 20.93 | 20.54 | 20.66 | 212,893 | -0.19(-0.92%) |
Aug 15, 2005 | 21.13 | 21.25 | 20.67 | 20.85 | 450,196 | -0.32(-1.52%) |
Aug 12, 2005 | 21.18 | 21.30 | 21.03 | 21.18 | 402,186 | +0.14(+0.68%) |
Aug 11, 2005 | 20.79 | 21.10 | 20.77 | 21.03 | 387,799 | +0.25(+1.19%) |
Aug 10, 2005 | 20.21 | 20.85 | 20.14 | 20.79 | 570,303 | +1.00(+5.03%) |
Aug 09, 2005 | 19.84 | 20.04 | 19.73 | 19.79 | 194,950 | -0.05(-0.25%) |
Aug 08, 2005 | 19.10 | 19.94 | 19.10 | 19.84 | 651,451 | +0.87(+4.60%) |
Aug 05, 2005 | 19.20 | 19.29 | 18.94 | 18.97 | 379,878 | -0.54(-2.79%) |
Aug 04, 2005 | 19.42 | 19.75 | 19.30 | 19.51 | 499,661 | -0.30(-1.50%) |
Aug 03, 2005 | 19.58 | 19.91 | 19.54 | 19.81 | 310,369 | +0.56(+2.89%) |
Aug 02, 2005 | 19.25 | 19.38 | 19.08 | 19.25 | 215,318 | +0.14(+0.74%) |
Aug 01, 2005 | 18.89 | 19.11 | 18.89 | 19.11 | 352,236 | +0.49(+2.62%) |
Jul 29, 2005 | 18.47 | 18.77 | 18.40 | 18.62 | 289,354 | +0.05(+0.27%) |
Jul 28, 2005 | 18.37 | 18.74 | 18.31 | 18.57 | 305,196 | +0.22(+1.21%) |
Jul 27, 2005 | 18.04 | 18.40 | 18.04 | 18.35 | 311,823 | +0.46(+2.56%) |
Jul 26, 2005 | 17.91 | 18.01 | 17.83 | 17.89 | 675,376 | -0.40(-2.17%) |
Jul 25, 2005 | 18.11 | 18.35 | 18.09 | 18.29 | 318,290 | +0.20(+1.09%) |
Jul 22, 2005 | 17.90 | 18.09 | 17.88 | 18.09 | 451,813 | +0.08(+0.45%) |
Jul 21, 2005 | 17.84 | 18.14 | 17.80 | 18.01 | 483,173 | -0.32(-1.72%) |
Jul 20, 2005 | 18.13 | 18.34 | 18.07 | 18.32 | 875,499 | -0.46(-2.44%) |
Jul 19, 2005 | 18.51 | 18.83 | 18.49 | 18.78 | 263,813 | +0.29(+1.57%) |
Jul 18, 2005 | 18.61 | 18.62 | 18.49 | 18.49 | 302,609 | -0.24(-1.29%) |
Jul 15, 2005 | 18.71 | 18.87 | 18.63 | 18.73 | 201,416 | +0.02(+0.10%) |
Jul 14, 2005 | 18.95 | 18.97 | 18.63 | 18.71 | 541,206 | -0.24(-1.27%) |
Jul 13, 2005 | 19.24 | 19.25 | 18.92 | 18.95 | 508,229 | +0.33(+1.79%) |
Jul 12, 2005 | 18.33 | 18.90 | 18.29 | 18.62 | 955,516 | +0.69(+3.86%) |
Jul 11, 2005 | 17.63 | 17.97 | 17.59 | 17.93 | 506,936 | +0.50(+2.88%) |
Jul 08, 2005 | 17.48 | 17.72 | 17.34 | 17.43 | 776,407 | +0.19(+1.11%) |
Jul 07, 2005 | 17.27 | 17.48 | 17.14 | 17.23 | 819,730 | +0.06(+0.36%) |
Jul 06, 2005 | 17.07 | 17.38 | 17.03 | 17.17 | 839,289 | -0.12(-0.68%) |
Jul 05, 2005 | 16.98 | 17.32 | 16.98 | 17.29 | 398,145 | +0.40(+2.38%) |
Jul 01, 2005 | 16.83 | 16.93 | 16.69 | 16.89 | 354,014 | +0.20(+1.19%) |
Jun 30, 2005 | 16.74 | 16.94 | 16.68 | 16.69 | 321,361 | -0.07(-0.44%) |
Jun 29, 2005 | 16.62 | 16.83 | 16.62 | 16.76 | 256,216 | +0.22(+1.31%) |
Jun 28, 2005 | 16.64 | 16.80 | 16.54 | 16.55 | 295,335 | -0.09(-0.56%) |
Jun 27, 2005 | 16.18 | 16.64 | 16.17 | 16.64 | 1,131,392 | +0.48(+2.99%) |
Jun 24, 2005 | 16.13 | 16.29 | 16.05 | 16.16 | 730,660 | -0.54(-3.22%) |
Jun 23, 2005 | 16.68 | 16.75 | 16.60 | 16.70 | 632,215 | -0.30(-1.75%) |
Jun 22, 2005 | 16.90 | 17.17 | 16.86 | 16.99 | 240,536 | +0.24(+1.44%) |
Jun 21, 2005 | 17.03 | 17.03 | 16.75 | 16.75 | 268,824 | -0.40(-2.34%) |
Jun 20, 2005 | 17.17 | 17.25 | 16.92 | 17.15 | 749,088 | -0.64(-3.61%) |
Jun 17, 2005 | 17.38 | 17.92 | 17.38 | 17.80 | 370,826 | +0.79(+4.62%) |
Jun 16, 2005 | 16.83 | 17.10 | 16.83 | 17.01 | 139,989 | +0.09(+0.55%) |
Jun 15, 2005 | 16.57 | 16.93 | 16.57 | 16.92 | 332,676 | +0.29(+1.75%) |
Jun 14, 2005 | 16.69 | 16.72 | 16.60 | 16.63 | 324,109 | -0.20(-1.18%) |
Jun 13, 2005 | 16.55 | 16.97 | 16.55 | 16.83 | 902,010 | +0.41(+2.53%) |
Jun 10, 2005 | 16.23 | 16.41 | 16.21 | 16.41 | 424,171 | +0.28(+1.76%) |
Jun 09, 2005 | 15.79 | 16.15 | 15.79 | 16.13 | 170,541 | +0.31(+1.96%) |
Jun 08, 2005 | 15.77 | 15.98 | 15.77 | 15.82 | 337,849 | -0.17(-1.08%) |
Jun 07, 2005 | 16.14 | 16.23 | 15.97 | 15.99 | 302,609 | -0.08(-0.50%) |
Jun 06, 2005 | 16.03 | 16.23 | 15.84 | 16.07 | 409,784 | +0.58(+3.71%) |
Jun 03, 2005 | 15.54 | 15.71 | 15.47 | 15.50 | 420,453 | -0.01(-0.08%) |
Jun 02, 2005 | 15.37 | 15.57 | 15.26 | 15.51 | 168,601 | -0.02(-0.12%) |
Jun 01, 2005 | 15.16 | 15.56 | 15.11 | 15.53 | 481,395 | +0.19(+1.21%) |
May 31, 2005 | 15.62 | 15.64 | 15.30 | 15.34 | 448,742 | -0.56(-3.54%) |
May 27, 2005 | 15.84 | 15.93 | 15.79 | 15.90 | 130,775 | +0.09(+0.59%) |
May 26, 2005 | 15.65 | 15.86 | 15.65 | 15.81 | 243,122 | +0.42(+2.73%) |
May 25, 2005 | 15.37 | 15.51 | 15.24 | 15.39 | 244,900 | +0.22(+1.47%) |
May 24, 2005 | 15.31 | 15.35 | 15.16 | 15.17 | 405,904 | -0.20(-1.29%) |
May 23, 2005 | 15.27 | 15.40 | 15.27 | 15.37 | 174,259 | +0.32(+2.10%) |
May 20, 2005 | 14.90 | 15.14 | 14.79 | 15.05 | 225,987 | -0.01(-0.08%) |
May 19, 2005 | 14.79 | 15.06 | 14.79 | 15.06 | 176,522 | +0.14(+0.91%) |
May 18, 2005 | 14.97 | 15.00 | 14.85 | 14.93 | 508,229 | +0.11(+0.71%) |
May 17, 2005 | 15.06 | 15.06 | 14.72 | 14.82 | 360,319 | +0.06(+0.42%) |
May 16, 2005 | 14.79 | 14.82 | 14.69 | 14.76 | 246,193 | -0.01(-0.08%) |
May 13, 2005 | 14.87 | 14.94 | 14.63 | 14.77 | 391,032 | -0.11(-0.71%) |
May 12, 2005 | 15.69 | 15.69 | 14.80 | 14.88 | 667,455 | -0.87(-5.50%) |
May 11, 2005 | 15.68 | 15.86 | 15.65 | 15.74 | 432,415 | +0.49(+3.20%) |
May 10, 2005 | 15.48 | 15.52 | 15.22 | 15.26 | 398,792 | -0.25(-1.60%) |
May 09, 2005 | 15.53 | 15.64 | 15.31 | 15.50 | 274,321 | +0.06(+0.40%) |
May 06, 2005 | 15.25 | 15.45 | 15.24 | 15.44 | 434,516 | +0.06(+0.40%) |
May 05, 2005 | 15.27 | 15.46 | 15.19 | 15.38 | 518,251 | +0.41(+2.77%) |
May 04, 2005 | 14.91 | 15.04 | 14.78 | 14.96 | 641,752 | +0.41(+2.81%) |
May 03, 2005 | 14.56 | 14.66 | 14.51 | 14.56 | 222,754 | -0.01(-0.04%) |
May 02, 2005 | 14.35 | 14.57 | 14.27 | 14.56 | 270,764 | +0.18(+1.25%) |
Apr 29, 2005 | 14.62 | 14.73 | 14.28 | 14.38 | 324,271 | +0.10(+0.69%) |
Apr 28, 2005 | 14.23 | 14.29 | 14.08 | 14.28 | 732,277 | +0.30(+2.17%) |
Apr 27, 2005 | 14.63 | 14.63 | 13.97 | 13.98 | 1,192,819 | -0.79(-5.36%) |
Apr 26, 2005 | 15.09 | 15.09 | 14.77 | 14.77 | 331,545 | -0.37(-2.41%) |
Apr 25, 2005 | 14.79 | 15.16 | 14.69 | 15.14 | 441,791 | +0.45(+3.08%) |
Apr 22, 2005 | 14.79 | 14.79 | 14.54 | 14.69 | 245,062 | -0.07(-0.46%) |
Apr 21, 2005 | 14.48 | 14.77 | 14.48 | 14.75 | 247,325 | +0.40(+2.80%) |
Apr 20, 2005 | 14.59 | 14.71 | 14.31 | 14.35 | 442,437 | -0.24(-1.61%) |
Apr 19, 2005 | 14.38 | 14.67 | 14.38 | 14.59 | 397,337 | +0.42(+2.97%) |
Apr 18, 2005 | 13.98 | 14.25 | 13.98 | 14.17 | 630,113 | +0.19(+1.37%) |
Apr 15, 2005 | 14.22 | 14.37 | 13.95 | 13.97 | 2,412,796 | -0.79(-5.32%) |
Apr 14, 2005 | 14.85 | 14.91 | 14.66 | 14.76 | 737,934 | -0.35(-2.33%) |
Apr 13, 2005 | 15.37 | 15.37 | 15.11 | 15.11 | 722,416 | -0.66(-4.16%) |
Apr 12, 2005 | 15.79 | 15.79 | 15.59 | 15.77 | 410,754 | -0.04(-0.23%) |
Apr 11, 2005 | 15.74 | 15.84 | 15.68 | 15.81 | 242,799 | +0.15(+0.95%) |
Apr 08, 2005 | 15.71 | 15.76 | 15.55 | 15.66 | 945,817 | -0.43(-2.65%) |
Apr 07, 2005 | 16.35 | 16.42 | 15.97 | 16.08 | 730,175 | +0.06(+0.35%) |
Apr 06, 2005 | 15.98 | 16.20 | 15.90 | 16.03 | 793,704 | +0.10(+0.62%) |
Apr 05, 2005 | 15.81 | 16.08 | 15.81 | 15.93 | 1,457,118 | +0.58(+3.75%) |
Apr 04, 2005 | 15.19 | 15.35 | 15.17 | 15.35 | 687,984 | +0.11(+0.73%) |
Apr 01, 2005 | 15.24 | 15.43 | 15.19 | 15.24 | 679,094 | +0.49(+3.31%) |
Mar 31, 2005 | 14.72 | 14.99 | 14.51 | 14.75 | 1,058,488 | +0.25(+1.75%) |
Mar 30, 2005 | 13.98 | 14.69 | 13.98 | 14.50 | 1,307,914 | +0.58(+4.18%) |
Mar 29, 2005 | 13.93 | 14.18 | 13.92 | 13.92 | 462,159 | -0.17(-1.19%) |
Mar 28, 2005 | 14.23 | 14.27 | 14.04 | 14.09 | 523,424 | -0.18(-1.26%) |
Mar 24, 2005 | 14.32 | 14.35 | 14.17 | 14.27 | 519,060 | -0.05(-0.35%) |
Mar 23, 2005 | 14.54 | 14.57 | 14.07 | 14.31 | 923,024 | -0.79(-5.24%) |
Mar 22, 2005 | 15.44 | 15.52 | 15.09 | 15.11 | 423,362 | -0.52(-3.33%) |
Mar 21, 2005 | 15.99 | 15.99 | 15.59 | 15.63 | 287,414 | -0.24(-1.52%) |
Mar 18, 2005 | 15.92 | 15.92 | 15.80 | 15.87 | 341,082 | +0.11(+0.67%) |
Mar 17, 2005 | 15.55 | 15.77 | 15.55 | 15.76 | 781,418 | +0.36(+2.33%) |
Mar 16, 2005 | 15.31 | 15.45 | 15.26 | 15.40 | 442,760 | +0.09(+0.61%) |
Mar 15, 2005 | 15.47 | 15.59 | 15.31 | 15.31 | 527,142 | -0.48(-3.06%) |
Mar 14, 2005 | 15.85 | 15.92 | 15.68 | 15.79 | 425,787 | +0.01(+0.04%) |
Mar 11, 2005 | 15.95 | 16.15 | 15.79 | 15.79 | 2,274,747 | +0.38(+2.49%) |
Mar 10, 2005 | 15.72 | 15.72 | 15.17 | 15.40 | 1,804,182 | -0.32(-2.01%) |
Mar 09, 2005 | 15.92 | 16.11 | 15.68 | 15.72 | 446,802 | -0.20(-1.24%) |
Mar 08, 2005 | 15.81 | 16.07 | 15.66 | 15.92 | 778,832 | +0.85(+5.67%) |
Mar 07, 2005 | 15.16 | 15.18 | 15.00 | 15.06 | 859,172 | -0.15(-1.02%) |
Mar 04, 2005 | 15.03 | 15.38 | 15.01 | 15.22 | 457,956 | +0.28(+1.91%) |
Mar 03, 2005 | 15.00 | 15.06 | 14.81 | 14.93 | 978,632 | -0.25(-1.63%) |
Mar 02, 2005 | 15.13 | 15.22 | 15.03 | 15.18 | 587,114 | -0.02(-0.16%) |
Mar 01, 2005 | 15.56 | 15.56 | 14.97 | 15.21 | 535,871 | -0.50(-3.19%) |
Feb 28, 2005 | 15.65 | 16.02 | 15.63 | 15.71 | 1,087,908 | +0.31(+2.01%) |
Feb 25, 2005 | 15.00 | 15.63 | 14.98 | 15.40 | 951,152 | +0.43(+2.85%) |
Feb 24, 2005 | 14.91 | 15.03 | 14.79 | 14.97 | 1,124,603 | +0.00(+0.00%) |
Feb 23, 2005 | 14.79 | 15.04 | 14.61 | 14.97 | 402,994 | +0.15(+1.00%) |
Feb 22, 2005 | 14.97 | 15.06 | 14.73 | 14.82 | 828,944 | +0.12(+0.80%) |
Feb 18, 2005 | 14.74 | 14.98 | 14.60 | 14.70 | 713,364 | +0.33(+2.28%) |
Feb 17, 2005 | 14.21 | 14.48 | 14.10 | 14.38 | 785,136 | +0.32(+2.29%) |
Feb 16, 2005 | 13.80 | 14.29 | 13.73 | 14.05 | 547,510 | +0.56(+4.12%) |
Feb 15, 2005 | 13.24 | 13.56 | 13.24 | 13.50 | 895,544 | +0.32(+2.44%) |
Feb 14, 2005 | 13.18 | 13.24 | 13.15 | 13.18 | 605,866 | -0.21(-1.57%) |
Feb 11, 2005 | 13.07 | 13.39 | 12.97 | 13.39 | 707,706 | +0.34(+2.61%) |
Feb 10, 2005 | 12.82 | 13.10 | 12.74 | 13.05 | 1,126,058 | +0.20(+1.59%) |
Feb 09, 2005 | 12.89 | 13.00 | 12.84 | 12.84 | 367,916 | -0.29(-2.21%) |
Feb 08, 2005 | 13.09 | 13.20 | 13.09 | 13.13 | 568,201 | -0.11(-0.79%) |
Feb 07, 2005 | 13.21 | 13.32 | 13.19 | 13.24 | 137,079 | +0.05(+0.38%) |
Feb 04, 2005 | 13.05 | 13.21 | 13.05 | 13.19 | 502,410 | +0.19(+1.47%) |
Feb 03, 2005 | 12.84 | 13.18 | 12.84 | 13.00 | 977,986 | +0.14(+1.06%) |
Feb 02, 2005 | 12.66 | 12.99 | 12.64 | 12.86 | 359,995 | +0.26(+2.06%) |
Feb 01, 2005 | 12.53 | 12.67 | 12.50 | 12.60 | 371,958 | -0.01(-0.10%) |
Jan 31, 2005 | 12.50 | 12.64 | 12.44 | 12.61 | 428,859 | +0.18(+1.44%) |
Jan 28, 2005 | 12.72 | 12.76 | 12.43 | 12.43 | 621,708 | -0.56(-4.29%) |
Jan 27, 2005 | 12.98 | 13.12 | 12.85 | 12.99 | 237,464 | +0.10(+0.77%) |
Jan 26, 2005 | 12.77 | 12.91 | 12.77 | 12.89 | 223,886 | +0.20(+1.56%) |
Jan 25, 2005 | 12.81 | 12.81 | 12.53 | 12.69 | 163,752 | +0.02(+0.15%) |
Jan 24, 2005 | 12.81 | 12.92 | 12.67 | 12.68 | 351,428 | -0.16(-1.25%) |
Jan 21, 2005 | 12.69 | 12.84 | 12.62 | 12.84 | 224,047 | +0.15(+1.17%) |
Jan 20, 2005 | 12.62 | 12.69 | 12.57 | 12.69 | 272,381 | -0.02(-0.19%) |
Jan 19, 2005 | 12.74 | 12.84 | 12.66 | 12.71 | 278,685 | -0.09(-0.72%) |
Jan 18, 2005 | 12.79 | 12.90 | 12.74 | 12.81 | 447,125 | -0.19(-1.43%) |
Jan 14, 2005 | 12.93 | 13.04 | 12.84 | 12.99 | 146,293 | +0.24(+1.84%) |
Jan 13, 2005 | 12.81 | 12.86 | 12.71 | 12.76 | 154,053 | +0.15(+1.23%) |
Jan 12, 2005 | 12.67 | 12.71 | 12.53 | 12.60 | 398,145 | +0.19(+1.55%) |
Jan 11, 2005 | 12.53 | 12.63 | 12.38 | 12.41 | 240,374 | +0.04(+0.30%) |
Jan 10, 2005 | 12.48 | 12.53 | 12.34 | 12.37 | 592,772 | -0.25(-1.96%) |
Jan 07, 2005 | 12.72 | 12.73 | 12.51 | 12.62 | 399,923 | -0.24(-1.88%) |
Jan 06, 2005 | 12.74 | 12.96 | 12.71 | 12.86 | 413,502 | -0.07(-0.53%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.82 | 12.93 | 258,479 | -0.12(-0.90%) |
Jan 04, 2005 | 13.18 | 13.29 | 13.03 | 13.05 | 2,789,119 | -0.43(-3.21%) |
Jan 03, 2005 | 13.98 | 13.98 | 13.45 | 13.48 | 1,416,220 | +0.07(+0.51%) |
Dec 31, 2004 | 13.61 | 13.61 | 13.41 | 13.41 | 123,824 | -0.06(-0.46%) |
Dec 30, 2004 | 13.45 | 13.54 | 13.27 | 13.47 | 427,889 | +0.46(+3.57%) |
Dec 29, 2004 | 12.99 | 13.05 | 12.96 | 13.01 | 194,304 | +0.05(+0.38%) |
Dec 28, 2004 | 12.89 | 13.05 | 12.87 | 12.96 | 180,563 | +0.06(+0.43%) |
Dec 27, 2004 | 13.00 | 13.02 | 12.89 | 12.90 | 407,521 | -0.02(-0.14%) |
Dec 23, 2004 | 12.98 | 12.99 | 12.84 | 12.92 | 225,987 | -0.17(-1.28%) |
Dec 22, 2004 | 12.87 | 13.10 | 12.84 | 13.09 | 332,515 | +0.04(+0.28%) |
Dec 21, 2004 | 12.98 | 13.10 | 12.90 | 13.05 | 236,656 | +0.28(+2.18%) |
Dec 20, 2004 | 12.65 | 12.88 | 12.62 | 12.77 | 295,335 | +0.15(+1.23%) |
Dec 17, 2004 | 12.42 | 12.68 | 12.40 | 12.62 | 245,223 | +0.41(+3.40%) |
Dec 16, 2004 | 12.22 | 12.25 | 12.16 | 12.21 | 178,462 | -0.06(-0.45%) |
Dec 15, 2004 | 12.02 | 12.34 | 12.01 | 12.26 | 236,494 | +0.32(+2.64%) |
Dec 14, 2004 | 11.93 | 12.00 | 11.89 | 11.95 | 182,503 | -0.02(-0.21%) |
Dec 13, 2004 | 12.01 | 12.04 | 11.88 | 11.97 | 206,912 | +0.02(+0.21%) |
Dec 10, 2004 | 11.91 | 11.96 | 11.77 | 11.95 | 167,146 | +0.11(+0.89%) |
Dec 09, 2004 | 11.87 | 11.98 | 11.81 | 11.84 | 264,460 | +0.07(+0.63%) |
Dec 08, 2004 | 11.69 | 11.85 | 11.57 | 11.77 | 306,489 | -0.03(-0.26%) |
Dec 07, 2004 | 11.95 | 12.06 | 11.75 | 11.80 | 423,847 | +0.11(+0.90%) |
Dec 06, 2004 | 11.78 | 11.85 | 11.69 | 11.69 | 753,130 | -0.17(-1.46%) |
Dec 03, 2004 | 11.75 | 11.95 | 11.72 | 11.87 | 412,532 | -0.22(-1.84%) |
Dec 02, 2004 | 12.19 | 12.20 | 11.66 | 12.09 | 380,525 | -0.30(-2.40%) |