Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.58 | 13.75 | 13.45 | 13.64 | 76,600 | +0.17(+1.26%) |
Nov 29, 2005 | 13.80 | 13.80 | 13.38 | 13.47 | 103,000 | -0.28(-2.04%) |
Nov 28, 2005 | 14.10 | 14.11 | 13.74 | 13.75 | 115,600 | -0.25(-1.79%) |
Nov 25, 2005 | 14.25 | 14.25 | 13.65 | 14.00 | 27,600 | -0.10(-0.71%) |
Nov 23, 2005 | 13.77 | 14.50 | 13.30 | 14.10 | 214,800 | +0.23(+1.66%) |
Nov 22, 2005 | 13.95 | 13.98 | 13.68 | 13.87 | 124,200 | -0.08(-0.57%) |
Nov 21, 2005 | 13.50 | 14.04 | 13.40 | 13.95 | 106,600 | +0.47(+3.49%) |
Nov 18, 2005 | 13.50 | 13.59 | 13.29 | 13.48 | 141,200 | +0.25(+1.89%) |
Nov 17, 2005 | 12.84 | 13.23 | 12.82 | 13.23 | 112,500 | +0.49(+3.85%) |
Nov 16, 2005 | 12.89 | 13.02 | 12.60 | 12.74 | 159,000 | -0.16(-1.24%) |
Nov 15, 2005 | 13.05 | 13.43 | 12.86 | 12.90 | 119,600 | -0.20(-1.53%) |
Nov 14, 2005 | 13.42 | 13.53 | 13.06 | 13.10 | 117,000 | -0.50(-3.68%) |
Nov 11, 2005 | 13.69 | 13.72 | 13.31 | 13.60 | 68,100 | -0.11(-0.80%) |
Nov 10, 2005 | 13.16 | 13.76 | 13.04 | 13.71 | 107,800 | +0.58(+4.42%) |
Nov 09, 2005 | 13.00 | 13.29 | 13.00 | 13.13 | 79,500 | +0.06(+0.46%) |
Nov 08, 2005 | 13.48 | 13.48 | 13.00 | 13.07 | 97,200 | -0.51(-3.76%) |
Nov 07, 2005 | 13.52 | 13.64 | 13.48 | 13.58 | 82,100 | +0.06(+0.44%) |
Nov 04, 2005 | 13.81 | 13.81 | 13.29 | 13.52 | 89,200 | -0.31(-2.24%) |
Nov 03, 2005 | 14.04 | 14.22 | 13.62 | 13.83 | 103,100 | +0.00(+0.00%) |
Nov 02, 2005 | 13.16 | 13.83 | 13.15 | 13.83 | 89,200 | +0.70(+5.33%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.12 | 13.13 | 60,800 | -0.51(-3.74%) |
Oct 31, 2005 | 13.31 | 13.70 | 13.24 | 13.64 | 108,900 | +0.33(+2.48%) |
Oct 28, 2005 | 13.02 | 13.55 | 13.02 | 13.31 | 93,100 | +0.39(+3.02%) |
Oct 27, 2005 | 13.37 | 13.43 | 12.90 | 12.92 | 83,600 | -0.44(-3.29%) |
Oct 26, 2005 | 13.36 | 13.98 | 13.33 | 13.36 | 115,200 | -0.04(-0.30%) |
Oct 25, 2005 | 13.60 | 13.66 | 13.15 | 13.40 | 84,100 | -0.38(-2.76%) |
Oct 24, 2005 | 13.20 | 13.78 | 13.02 | 13.78 | 99,300 | +0.66(+5.03%) |
Oct 21, 2005 | 13.26 | 13.46 | 13.05 | 13.12 | 88,500 | -0.13(-0.98%) |
Oct 20, 2005 | 13.63 | 13.64 | 13.12 | 13.25 | 150,300 | -0.48(-3.50%) |
Oct 19, 2005 | 13.30 | 13.73 | 13.04 | 13.73 | 189,500 | +0.30(+2.23%) |
Oct 18, 2005 | 13.50 | 13.75 | 13.40 | 13.43 | 132,500 | -0.06(-0.44%) |
Oct 17, 2005 | 13.84 | 13.95 | 13.28 | 13.49 | 151,900 | -0.20(-1.46%) |
Oct 14, 2005 | 13.65 | 13.83 | 13.40 | 13.69 | 157,200 | +0.19(+1.41%) |
Oct 13, 2005 | 13.20 | 13.79 | 13.20 | 13.50 | 183,300 | +0.30(+2.27%) |
Oct 12, 2005 | 13.25 | 13.38 | 12.77 | 13.20 | 219,300 | +0.01(+0.08%) |
Oct 11, 2005 | 13.50 | 14.25 | 13.18 | 13.19 | 170,000 | -0.31(-2.30%) |
Oct 10, 2005 | 13.80 | 13.85 | 13.50 | 13.50 | 110,600 | -0.27(-1.96%) |
Oct 07, 2005 | 13.73 | 14.00 | 13.71 | 13.77 | 94,600 | -0.03(-0.22%) |
Oct 06, 2005 | 13.72 | 14.49 | 13.68 | 13.80 | 221,800 | -0.02(-0.14%) |
Oct 05, 2005 | 14.74 | 14.74 | 13.82 | 13.82 | 126,000 | -1.04(-7.00%) |
Oct 04, 2005 | 14.67 | 15.31 | 14.67 | 14.86 | 95,600 | +0.09(+0.61%) |
Oct 03, 2005 | 14.36 | 15.26 | 14.36 | 14.77 | 252,700 | -0.59(-3.84%) |
Sep 30, 2005 | 15.72 | 15.72 | 15.20 | 15.36 | 89,600 | -0.17(-1.09%) |
Sep 29, 2005 | 14.85 | 15.53 | 14.70 | 15.53 | 101,100 | +0.73(+4.93%) |
Sep 28, 2005 | 14.85 | 15.19 | 14.78 | 14.80 | 116,400 | -0.20(-1.33%) |
Sep 27, 2005 | 15.52 | 15.52 | 14.98 | 15.00 | 154,200 | -0.50(-3.23%) |
Sep 26, 2005 | 15.92 | 16.25 | 15.40 | 15.50 | 121,500 | -0.31(-1.96%) |
Sep 23, 2005 | 15.81 | 15.94 | 15.52 | 15.81 | 126,800 | +0.20(+1.28%) |
Sep 22, 2005 | 15.70 | 15.85 | 15.45 | 15.61 | 92,300 | -0.08(-0.51%) |
Sep 21, 2005 | 15.54 | 15.82 | 15.36 | 15.69 | 116,900 | -0.05(-0.32%) |
Sep 20, 2005 | 15.88 | 16.08 | 15.64 | 15.74 | 138,900 | -0.11(-0.69%) |
Sep 19, 2005 | 16.05 | 16.09 | 15.72 | 15.85 | 59,800 | -0.08(-0.50%) |
Sep 16, 2005 | 15.72 | 16.29 | 15.46 | 15.93 | 223,700 | +0.33(+2.12%) |
Sep 15, 2005 | 15.85 | 15.90 | 15.51 | 15.60 | 40,600 | -0.23(-1.45%) |
Sep 14, 2005 | 15.55 | 16.41 | 15.55 | 15.83 | 70,600 | -0.40(-2.46%) |
Sep 13, 2005 | 16.76 | 16.79 | 16.16 | 16.23 | 104,300 | -0.53(-3.16%) |
Sep 12, 2005 | 16.51 | 16.84 | 16.50 | 16.76 | 71,400 | +0.19(+1.15%) |
Sep 09, 2005 | 16.34 | 16.65 | 16.32 | 16.57 | 73,900 | +0.23(+1.41%) |
Sep 08, 2005 | 16.36 | 16.46 | 16.07 | 16.34 | 36,300 | -0.12(-0.73%) |
Sep 07, 2005 | 16.47 | 16.54 | 16.19 | 16.46 | 51,500 | -0.01(-0.06%) |
Sep 06, 2005 | 16.18 | 16.50 | 16.10 | 16.47 | 73,900 | +0.42(+2.62%) |
Sep 02, 2005 | 16.10 | 16.30 | 15.86 | 16.05 | 63,800 | -0.01(-0.06%) |
Sep 01, 2005 | 15.84 | 16.23 | 15.83 | 16.06 | 96,000 | +0.22(+1.39%) |
Aug 31, 2005 | 15.29 | 15.90 | 15.20 | 15.84 | 87,300 | +0.55(+3.60%) |
Aug 30, 2005 | 15.45 | 15.50 | 15.10 | 15.29 | 64,100 | -0.21(-1.35%) |
Aug 29, 2005 | 14.68 | 15.50 | 14.54 | 15.50 | 95,300 | +0.64(+4.31%) |
Aug 26, 2005 | 14.80 | 15.01 | 14.61 | 14.86 | 92,300 | -0.22(-1.46%) |
Aug 25, 2005 | 14.65 | 15.18 | 14.65 | 15.08 | 64,900 | +0.19(+1.28%) |
Aug 24, 2005 | 15.00 | 15.22 | 14.70 | 14.89 | 76,300 | -0.13(-0.87%) |
Aug 23, 2005 | 15.04 | 15.04 | 14.55 | 15.02 | 53,900 | -0.12(-0.79%) |
Aug 22, 2005 | 15.07 | 15.24 | 14.93 | 15.14 | 32,100 | -0.01(-0.07%) |
Aug 19, 2005 | 14.89 | 15.33 | 14.89 | 15.15 | 55,900 | +0.16(+1.07%) |
Aug 18, 2005 | 15.20 | 15.20 | 14.90 | 14.99 | 70,200 | -0.31(-2.03%) |
Aug 17, 2005 | 15.21 | 15.48 | 15.09 | 15.30 | 52,000 | +0.10(+0.66%) |
Aug 16, 2005 | 15.65 | 15.65 | 15.05 | 15.20 | 80,000 | -0.50(-3.18%) |
Aug 15, 2005 | 15.20 | 15.98 | 15.15 | 15.70 | 110,200 | +0.50(+3.29%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.00 | 15.20 | 94,500 | -0.52(-3.31%) |
Aug 11, 2005 | 15.19 | 15.83 | 15.17 | 15.72 | 67,400 | +0.39(+2.54%) |
Aug 10, 2005 | 16.06 | 16.33 | 15.16 | 15.33 | 109,400 | -0.71(-4.43%) |
Aug 09, 2005 | 15.94 | 16.10 | 15.81 | 16.04 | 65,900 | +0.16(+1.01%) |
Aug 08, 2005 | 16.32 | 16.52 | 15.82 | 15.88 | 124,900 | -0.48(-2.93%) |
Aug 05, 2005 | 17.08 | 17.15 | 16.25 | 16.36 | 97,500 | -0.74(-4.33%) |
Aug 04, 2005 | 17.33 | 17.49 | 16.85 | 17.10 | 125,600 | -0.20(-1.16%) |
Aug 03, 2005 | 16.90 | 17.30 | 16.79 | 17.30 | 107,100 | +0.36(+2.13%) |
Aug 02, 2005 | 16.70 | 16.94 | 16.61 | 16.94 | 37,200 | +0.24(+1.44%) |
Aug 01, 2005 | 16.80 | 16.80 | 16.50 | 16.70 | 53,300 | -0.08(-0.48%) |
Jul 29, 2005 | 16.87 | 17.10 | 16.60 | 16.78 | 71,600 | -0.18(-1.06%) |
Jul 28, 2005 | 16.94 | 17.19 | 16.89 | 16.96 | 73,900 | +0.07(+0.41%) |
Jul 27, 2005 | 16.88 | 16.94 | 16.55 | 16.89 | 96,200 | +0.05(+0.30%) |
Jul 26, 2005 | 16.45 | 17.04 | 16.42 | 16.84 | 73,400 | +0.34(+2.06%) |
Jul 25, 2005 | 16.74 | 16.74 | 16.26 | 16.50 | 103,000 | -0.26(-1.55%) |
Jul 22, 2005 | 16.85 | 16.98 | 16.21 | 16.76 | 85,500 | -0.04(-0.24%) |
Jul 21, 2005 | 17.32 | 17.32 | 16.75 | 16.80 | 73,700 | -0.42(-2.44%) |
Jul 20, 2005 | 16.90 | 17.31 | 16.86 | 17.22 | 109,100 | +0.17(+1.00%) |
Jul 19, 2005 | 16.83 | 17.17 | 16.53 | 17.05 | 100,800 | +0.25(+1.49%) |
Jul 18, 2005 | 17.32 | 17.32 | 16.69 | 16.80 | 95,400 | -0.55(-3.17%) |
Jul 15, 2005 | 17.25 | 17.42 | 17.25 | 17.35 | 121,100 | -0.03(-0.17%) |
Jul 14, 2005 | 17.60 | 17.68 | 17.20 | 17.38 | 78,900 | -0.06(-0.34%) |
Jul 13, 2005 | 17.85 | 17.89 | 17.25 | 17.44 | 101,500 | -0.46(-2.57%) |
Jul 12, 2005 | 18.06 | 18.11 | 17.68 | 17.90 | 76,300 | -0.16(-0.89%) |
Jul 11, 2005 | 17.73 | 18.06 | 17.43 | 18.06 | 141,400 | +0.37(+2.09%) |
Jul 08, 2005 | 17.24 | 17.81 | 17.20 | 17.69 | 155,100 | +0.44(+2.55%) |
Jul 07, 2005 | 17.16 | 17.39 | 16.50 | 17.25 | 143,000 | -0.21(-1.20%) |
Jul 06, 2005 | 17.80 | 17.99 | 17.39 | 17.46 | 73,600 | -0.38(-2.13%) |
Jul 05, 2005 | 17.42 | 17.99 | 17.29 | 17.84 | 117,300 | +0.32(+1.83%) |
Jul 01, 2005 | 18.00 | 18.05 | 17.40 | 17.52 | 97,400 | -0.41(-2.29%) |
Jun 30, 2005 | 18.33 | 18.50 | 17.89 | 17.93 | 87,700 | -0.31(-1.70%) |
Jun 29, 2005 | 18.00 | 18.31 | 17.91 | 18.24 | 120,700 | +0.19(+1.05%) |
Jun 28, 2005 | 17.30 | 18.06 | 17.18 | 18.05 | 98,400 | +0.75(+4.34%) |
Jun 27, 2005 | 17.70 | 17.94 | 17.29 | 17.30 | 63,800 | -0.45(-2.54%) |
Jun 24, 2005 | 17.78 | 18.25 | 17.15 | 17.75 | 167,600 | -0.23(-1.28%) |
Jun 23, 2005 | 16.64 | 18.25 | 16.50 | 17.98 | 321,900 | +1.48(+8.97%) |
Jun 22, 2005 | 15.94 | 16.52 | 15.86 | 16.50 | 130,500 | +0.94(+6.04%) |
Jun 21, 2005 | 15.71 | 15.76 | 15.38 | 15.56 | 42,500 | -0.15(-0.95%) |
Jun 20, 2005 | 15.75 | 15.95 | 15.60 | 15.71 | 60,000 | -0.10(-0.63%) |
Jun 17, 2005 | 15.64 | 15.95 | 15.27 | 15.81 | 227,700 | +0.17(+1.09%) |
Jun 16, 2005 | 14.50 | 15.64 | 14.44 | 15.64 | 121,700 | +1.15(+7.94%) |
Jun 15, 2005 | 14.26 | 14.52 | 14.23 | 14.49 | 97,800 | +0.33(+2.33%) |
Jun 14, 2005 | 14.33 | 14.50 | 13.81 | 14.16 | 109,900 | -0.21(-1.46%) |
Jun 13, 2005 | 14.18 | 14.49 | 14.13 | 14.37 | 62,000 | +0.25(+1.77%) |
Jun 10, 2005 | 14.43 | 14.43 | 14.02 | 14.12 | 156,300 | -0.61(-4.14%) |
Jun 09, 2005 | 14.63 | 14.88 | 14.26 | 14.73 | 61,000 | +0.15(+1.03%) |
Jun 08, 2005 | 14.98 | 15.18 | 14.58 | 14.58 | 55,200 | -0.42(-2.80%) |
Jun 07, 2005 | 14.94 | 15.35 | 14.89 | 15.00 | 49,200 | -0.02(-0.13%) |
Jun 06, 2005 | 14.88 | 15.03 | 14.63 | 15.02 | 54,700 | +0.20(+1.35%) |
Jun 03, 2005 | 15.50 | 15.51 | 14.82 | 14.82 | 53,300 | -0.61(-3.95%) |
Jun 02, 2005 | 15.49 | 15.78 | 15.20 | 15.43 | 48,100 | -0.04(-0.26%) |
Jun 01, 2005 | 15.20 | 15.55 | 15.20 | 15.47 | 53,100 | +0.20(+1.31%) |
May 31, 2005 | 15.30 | 15.40 | 15.00 | 15.27 | 97,800 | -0.02(-0.13%) |
May 27, 2005 | 15.19 | 15.47 | 15.10 | 15.29 | 34,900 | +0.10(+0.66%) |
May 26, 2005 | 14.85 | 15.33 | 14.83 | 15.19 | 40,000 | +0.44(+2.98%) |
May 25, 2005 | 15.32 | 15.51 | 14.72 | 14.75 | 96,700 | -0.71(-4.59%) |
May 24, 2005 | 15.19 | 15.46 | 15.05 | 15.46 | 52,000 | +0.17(+1.11%) |
May 23, 2005 | 15.18 | 15.55 | 15.14 | 15.29 | 61,200 | -0.01(-0.07%) |
May 20, 2005 | 15.52 | 15.52 | 15.17 | 15.30 | 57,200 | -0.25(-1.61%) |
May 19, 2005 | 15.57 | 15.60 | 15.28 | 15.55 | 64,200 | -0.14(-0.89%) |
May 18, 2005 | 15.10 | 15.79 | 15.04 | 15.69 | 103,900 | +0.69(+4.60%) |
May 17, 2005 | 15.05 | 15.08 | 14.70 | 15.00 | 58,000 | -0.15(-0.99%) |
May 16, 2005 | 14.95 | 15.31 | 14.86 | 15.15 | 59,600 | +0.15(+1.00%) |
May 13, 2005 | 15.30 | 15.30 | 14.75 | 15.00 | 63,100 | -0.30(-1.96%) |
May 12, 2005 | 15.24 | 15.80 | 15.14 | 15.30 | 107,300 | +0.11(+0.72%) |
May 11, 2005 | 15.26 | 15.26 | 14.70 | 15.19 | 74,200 | -0.08(-0.52%) |
May 10, 2005 | 15.13 | 15.45 | 15.04 | 15.27 | 73,800 | -0.01(-0.07%) |
May 09, 2005 | 15.25 | 15.30 | 15.00 | 15.28 | 64,400 | +0.27(+1.80%) |
May 06, 2005 | 15.20 | 15.24 | 14.76 | 15.01 | 108,400 | -0.03(-0.20%) |
May 05, 2005 | 14.70 | 15.05 | 14.63 | 15.04 | 106,000 | +0.24(+1.62%) |
May 04, 2005 | 14.31 | 14.82 | 14.20 | 14.80 | 95,000 | +0.51(+3.57%) |
May 03, 2005 | 13.98 | 14.44 | 13.98 | 14.29 | 90,900 | +0.21(+1.49%) |
May 02, 2005 | 13.66 | 14.11 | 13.64 | 14.08 | 45,400 | +0.46(+3.38%) |
Apr 29, 2005 | 13.90 | 13.95 | 13.15 | 13.62 | 197,800 | -0.24(-1.73%) |
Apr 28, 2005 | 14.35 | 14.35 | 13.85 | 13.86 | 74,900 | -0.54(-3.75%) |
Apr 27, 2005 | 14.31 | 14.43 | 14.06 | 14.40 | 87,500 | +0.04(+0.28%) |
Apr 26, 2005 | 14.26 | 14.62 | 14.17 | 14.36 | 96,500 | +0.00(+0.00%) |
Apr 25, 2005 | 14.11 | 14.50 | 14.03 | 14.36 | 58,100 | +0.30(+2.13%) |
Apr 22, 2005 | 14.63 | 14.63 | 14.00 | 14.06 | 101,400 | -0.57(-3.90%) |
Apr 21, 2005 | 14.15 | 14.72 | 13.93 | 14.63 | 91,900 | +0.62(+4.43%) |
Apr 20, 2005 | 14.27 | 14.35 | 13.95 | 14.01 | 108,500 | -0.25(-1.75%) |
Apr 19, 2005 | 14.20 | 14.34 | 13.96 | 14.26 | 116,300 | +0.28(+2.00%) |
Apr 18, 2005 | 13.72 | 14.10 | 13.51 | 13.98 | 97,700 | +0.34(+2.49%) |
Apr 15, 2005 | 13.81 | 14.31 | 13.63 | 13.64 | 84,400 | -0.17(-1.23%) |
Apr 14, 2005 | 13.98 | 14.05 | 13.81 | 13.81 | 107,700 | -0.12(-0.86%) |
Apr 13, 2005 | 14.10 | 14.29 | 13.87 | 13.93 | 130,000 | -0.16(-1.14%) |
Apr 12, 2005 | 13.90 | 14.30 | 13.41 | 14.09 | 123,400 | +0.13(+0.93%) |
Apr 11, 2005 | 14.02 | 14.09 | 13.95 | 13.96 | 75,900 | -0.11(-0.78%) |
Apr 08, 2005 | 14.36 | 14.58 | 14.01 | 14.07 | 100,400 | -0.17(-1.19%) |
Apr 07, 2005 | 14.17 | 14.35 | 14.05 | 14.24 | 87,200 | +0.17(+1.21%) |
Apr 06, 2005 | 14.24 | 14.36 | 14.07 | 14.07 | 94,900 | -0.04(-0.28%) |
Apr 05, 2005 | 14.26 | 14.52 | 13.95 | 14.11 | 77,600 | -0.15(-1.05%) |
Apr 04, 2005 | 14.19 | 14.40 | 13.86 | 14.26 | 94,500 | -0.05(-0.35%) |
Apr 01, 2005 | 14.43 | 14.68 | 14.08 | 14.31 | 126,200 | -0.11(-0.76%) |
Mar 31, 2005 | 14.70 | 14.70 | 14.25 | 14.42 | 153,400 | -0.24(-1.64%) |
Mar 30, 2005 | 14.45 | 14.66 | 14.31 | 14.66 | 66,000 | +0.24(+1.66%) |
Mar 29, 2005 | 14.60 | 14.85 | 14.27 | 14.42 | 97,000 | -0.23(-1.57%) |
Mar 28, 2005 | 14.77 | 14.87 | 14.59 | 14.65 | 61,800 | -0.05(-0.34%) |
Mar 24, 2005 | 14.65 | 14.90 | 14.63 | 14.70 | 79,000 | +0.05(+0.34%) |
Mar 23, 2005 | 14.77 | 14.83 | 14.63 | 14.65 | 54,600 | -0.13(-0.88%) |
Mar 22, 2005 | 15.02 | 15.19 | 14.75 | 14.78 | 103,600 | -0.22(-1.47%) |
Mar 21, 2005 | 14.84 | 15.05 | 14.55 | 15.00 | 138,500 | +0.19(+1.28%) |
Mar 18, 2005 | 14.89 | 14.91 | 14.65 | 14.81 | 187,200 | -0.08(-0.54%) |
Mar 17, 2005 | 14.92 | 14.99 | 14.75 | 14.89 | 122,800 | +0.07(+0.47%) |
Mar 16, 2005 | 15.01 | 15.45 | 14.77 | 14.82 | 209,000 | -0.43(-2.82%) |
Mar 15, 2005 | 15.50 | 15.75 | 15.14 | 15.25 | 113,100 | -0.09(-0.59%) |
Mar 14, 2005 | 14.65 | 15.40 | 14.60 | 15.34 | 98,600 | +0.83(+5.72%) |
Mar 11, 2005 | 14.52 | 14.84 | 14.44 | 14.51 | 83,800 | -0.16(-1.09%) |
Mar 10, 2005 | 15.00 | 15.30 | 14.67 | 14.67 | 116,300 | -0.33(-2.20%) |
Mar 09, 2005 | 15.15 | 15.28 | 14.78 | 15.00 | 113,000 | -0.16(-1.06%) |
Mar 08, 2005 | 15.25 | 15.57 | 15.16 | 15.16 | 71,200 | -0.12(-0.79%) |
Mar 07, 2005 | 15.56 | 15.80 | 15.15 | 15.28 | 149,600 | -0.24(-1.55%) |
Mar 04, 2005 | 15.88 | 15.97 | 15.45 | 15.52 | 158,600 | -0.16(-1.02%) |
Mar 03, 2005 | 16.15 | 16.36 | 15.65 | 15.68 | 166,400 | -0.40(-2.49%) |
Mar 02, 2005 | 16.24 | 16.49 | 15.95 | 16.08 | 118,600 | -0.31(-1.89%) |
Mar 01, 2005 | 16.30 | 16.82 | 16.20 | 16.39 | 100,800 | +0.12(+0.74%) |
Feb 28, 2005 | 16.75 | 16.89 | 16.17 | 16.27 | 139,000 | -0.65(-3.84%) |
Feb 25, 2005 | 17.02 | 17.15 | 16.79 | 16.92 | 195,700 | -0.09(-0.53%) |
Feb 24, 2005 | 16.60 | 17.21 | 16.55 | 17.01 | 129,000 | +0.28(+1.67%) |
Feb 23, 2005 | 16.95 | 17.07 | 16.45 | 16.73 | 233,500 | -0.07(-0.42%) |
Feb 22, 2005 | 17.50 | 17.50 | 16.80 | 16.80 | 235,700 | -0.86(-4.87%) |
Feb 18, 2005 | 17.82 | 17.90 | 17.50 | 17.66 | 63,200 | -0.11(-0.62%) |
Feb 17, 2005 | 18.00 | 18.09 | 17.67 | 17.77 | 98,700 | -0.21(-1.17%) |
Feb 16, 2005 | 18.10 | 18.10 | 17.89 | 17.98 | 72,000 | -0.07(-0.39%) |
Feb 15, 2005 | 18.16 | 18.36 | 18.00 | 18.05 | 86,200 | -0.10(-0.55%) |
Feb 14, 2005 | 18.49 | 18.49 | 17.98 | 18.15 | 93,200 | -0.34(-1.84%) |
Feb 11, 2005 | 17.96 | 18.53 | 17.65 | 18.49 | 78,700 | +0.54(+3.01%) |
Feb 10, 2005 | 18.20 | 18.25 | 17.76 | 17.95 | 108,500 | -0.12(-0.66%) |
Feb 09, 2005 | 18.90 | 19.00 | 18.05 | 18.07 | 77,300 | -0.93(-4.89%) |
Feb 08, 2005 | 18.90 | 19.12 | 18.77 | 19.00 | 73,400 | +0.00(+0.00%) |
Feb 07, 2005 | 19.16 | 19.35 | 18.65 | 19.00 | 162,900 | -0.27(-1.40%) |
Feb 04, 2005 | 18.35 | 19.37 | 18.35 | 19.27 | 129,000 | +0.95(+5.19%) |
Feb 03, 2005 | 18.70 | 18.70 | 18.15 | 18.32 | 61,700 | -0.30(-1.61%) |
Feb 02, 2005 | 18.43 | 18.62 | 18.37 | 18.62 | 117,500 | +0.24(+1.31%) |
Feb 01, 2005 | 18.15 | 18.40 | 18.00 | 18.38 | 116,600 | +0.25(+1.38%) |
Jan 31, 2005 | 17.70 | 18.21 | 17.70 | 18.13 | 78,500 | +0.43(+2.43%) |
Jan 28, 2005 | 18.25 | 18.34 | 17.66 | 17.70 | 83,900 | -0.60(-3.28%) |
Jan 27, 2005 | 18.25 | 18.52 | 17.95 | 18.30 | 94,600 | +0.14(+0.77%) |
Jan 26, 2005 | 17.77 | 18.16 | 17.77 | 18.16 | 102,400 | +0.55(+3.12%) |
Jan 25, 2005 | 17.35 | 17.75 | 17.33 | 17.61 | 95,800 | +0.34(+1.97%) |
Jan 24, 2005 | 17.76 | 17.82 | 17.17 | 17.27 | 194,600 | -0.39(-2.21%) |
Jan 21, 2005 | 18.12 | 18.12 | 17.60 | 17.66 | 154,700 | -0.46(-2.54%) |
Jan 20, 2005 | 18.35 | 18.35 | 17.55 | 18.12 | 217,100 | -0.23(-1.25%) |
Jan 19, 2005 | 18.60 | 18.70 | 18.10 | 18.35 | 75,800 | -0.36(-1.92%) |
Jan 18, 2005 | 18.35 | 18.73 | 18.26 | 18.71 | 87,200 | +0.25(+1.35%) |
Jan 14, 2005 | 18.55 | 18.63 | 18.21 | 18.46 | 87,500 | -0.01(-0.05%) |
Jan 13, 2005 | 18.61 | 18.87 | 18.39 | 18.47 | 100,300 | -0.34(-1.81%) |
Jan 12, 2005 | 18.75 | 18.90 | 18.32 | 18.81 | 85,000 | +0.11(+0.59%) |
Jan 11, 2005 | 19.00 | 19.07 | 18.65 | 18.70 | 123,000 | -0.30(-1.58%) |
Jan 10, 2005 | 18.40 | 19.30 | 18.31 | 19.00 | 169,800 | +0.70(+3.83%) |
Jan 07, 2005 | 18.59 | 18.85 | 18.30 | 18.30 | 138,400 | -0.19(-1.03%) |
Jan 06, 2005 | 18.20 | 18.82 | 18.20 | 18.49 | 126,200 | +0.04(+0.22%) |
Jan 05, 2005 | 18.69 | 19.08 | 18.45 | 18.45 | 107,000 | -0.47(-2.48%) |
Jan 04, 2005 | 19.30 | 19.40 | 18.76 | 18.92 | 134,500 | -0.38(-1.97%) |
Jan 03, 2005 | 19.55 | 19.55 | 18.86 | 19.30 | 150,400 | -0.17(-0.87%) |
Dec 31, 2004 | 19.46 | 19.54 | 19.30 | 19.47 | 96,200 | -0.05(-0.26%) |
Dec 30, 2004 | 19.75 | 19.75 | 19.50 | 19.52 | 83,600 | -0.19(-0.96%) |
Dec 29, 2004 | 19.85 | 20.00 | 19.63 | 19.71 | 105,700 | -0.22(-1.10%) |
Dec 28, 2004 | 19.17 | 19.93 | 19.15 | 19.93 | 72,100 | +0.67(+3.48%) |
Dec 27, 2004 | 19.55 | 19.80 | 19.24 | 19.26 | 156,400 | -0.54(-2.73%) |
Dec 23, 2004 | 19.60 | 19.96 | 19.60 | 19.80 | 89,500 | +0.15(+0.76%) |
Dec 22, 2004 | 19.25 | 19.65 | 19.22 | 19.65 | 71,700 | +0.41(+2.13%) |
Dec 21, 2004 | 18.82 | 19.43 | 18.80 | 19.24 | 130,400 | +0.40(+2.12%) |
Dec 20, 2004 | 18.80 | 19.25 | 18.80 | 18.84 | 127,600 | +0.11(+0.59%) |
Dec 17, 2004 | 18.80 | 18.85 | 18.57 | 18.73 | 116,300 | +0.02(+0.11%) |
Dec 16, 2004 | 18.85 | 18.91 | 18.56 | 18.71 | 59,900 | -0.17(-0.90%) |
Dec 15, 2004 | 18.99 | 19.20 | 18.70 | 18.88 | 82,800 | -0.10(-0.53%) |
Dec 14, 2004 | 18.95 | 19.35 | 18.86 | 18.98 | 117,500 | -0.22(-1.15%) |
Dec 13, 2004 | 19.25 | 19.30 | 18.51 | 19.20 | 140,100 | -0.03(-0.16%) |
Dec 10, 2004 | 19.03 | 19.47 | 18.83 | 19.23 | 111,200 | +0.12(+0.63%) |
Dec 09, 2004 | 18.92 | 19.18 | 18.59 | 19.11 | 157,700 | +0.22(+1.16%) |
Dec 08, 2004 | 18.56 | 19.05 | 18.46 | 18.89 | 139,300 | +0.34(+1.83%) |
Dec 07, 2004 | 19.17 | 19.60 | 18.55 | 18.55 | 122,000 | -0.62(-3.23%) |
Dec 06, 2004 | 19.40 | 19.45 | 19.11 | 19.17 | 92,500 | -0.49(-2.49%) |
Dec 03, 2004 | 20.40 | 20.40 | 19.56 | 19.66 | 100,600 | -0.74(-3.63%) |
Dec 02, 2004 | 19.54 | 20.66 | 19.54 | 20.40 | 175,100 | +0.90(+4.62%) |