Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.77 | 21.01 | 20.67 | 20.97 | 756,369 | +0.26(+1.26%) |
Nov 29, 2005 | 20.47 | 20.76 | 20.52 | 20.70 | 573,007 | +0.24(+1.18%) |
Nov 28, 2005 | 21.17 | 21.17 | 20.45 | 20.46 | 688,223 | -0.73(-3.44%) |
Nov 25, 2005 | 20.93 | 21.24 | 20.91 | 21.19 | 307,962 | +0.30(+1.43%) |
Nov 23, 2005 | 20.80 | 21.00 | 20.71 | 20.89 | 418,410 | +0.10(+0.50%) |
Nov 22, 2005 | 20.84 | 20.95 | 20.52 | 20.79 | 751,754 | +0.05(+0.22%) |
Nov 21, 2005 | 20.79 | 20.88 | 20.52 | 20.74 | 857,587 | +0.20(+0.95%) |
Nov 18, 2005 | 20.30 | 20.56 | 20.18 | 20.55 | 901,736 | +0.36(+1.77%) |
Nov 17, 2005 | 20.04 | 20.47 | 20.04 | 20.19 | 906,505 | +0.32(+1.60%) |
Nov 16, 2005 | 19.56 | 19.94 | 19.36 | 19.87 | 878,662 | +0.34(+1.76%) |
Nov 15, 2005 | 19.46 | 19.81 | 19.35 | 19.53 | 641,768 | +0.07(+0.33%) |
Nov 14, 2005 | 19.29 | 19.47 | 19.15 | 19.46 | 529,781 | +0.27(+1.39%) |
Nov 11, 2005 | 19.34 | 19.41 | 19.14 | 19.20 | 452,867 | -0.20(-1.04%) |
Nov 10, 2005 | 19.69 | 19.76 | 19.01 | 19.40 | 717,758 | -0.30(-1.52%) |
Nov 09, 2005 | 19.44 | 19.91 | 19.34 | 19.70 | 459,021 | +0.27(+1.37%) |
Nov 08, 2005 | 19.65 | 19.76 | 19.29 | 19.43 | 745,293 | -0.31(-1.55%) |
Nov 07, 2005 | 20.04 | 20.24 | 19.63 | 19.74 | 391,952 | -0.30(-1.49%) |
Nov 04, 2005 | 20.28 | 20.53 | 20.00 | 20.04 | 626,385 | -0.19(-0.93%) |
Nov 03, 2005 | 19.94 | 20.30 | 19.83 | 20.22 | 860,510 | +0.34(+1.73%) |
Nov 02, 2005 | 19.26 | 19.88 | 19.26 | 19.88 | 962,652 | +0.47(+2.45%) |
Nov 01, 2005 | 19.60 | 19.63 | 19.30 | 19.40 | 577,468 | -0.19(-0.96%) |
Oct 31, 2005 | 19.53 | 19.83 | 19.40 | 19.59 | 816,208 | +0.10(+0.53%) |
Oct 28, 2005 | 19.33 | 19.78 | 19.18 | 19.49 | 1,191,239 | +0.14(+0.71%) |
Oct 27, 2005 | 19.86 | 19.94 | 19.35 | 19.35 | 492,555 | -0.61(-3.06%) |
Oct 26, 2005 | 20.19 | 20.28 | 19.92 | 19.96 | 858,203 | -0.23(-1.16%) |
Oct 25, 2005 | 19.65 | 20.22 | 19.63 | 20.20 | 908,966 | +0.47(+2.37%) |
Oct 24, 2005 | 19.58 | 19.85 | 19.50 | 19.73 | 604,849 | +0.15(+0.76%) |
Oct 21, 2005 | 19.59 | 19.87 | 19.46 | 19.58 | 841,436 | -0.01(-0.07%) |
Oct 20, 2005 | 19.92 | 20.10 | 19.44 | 19.59 | 933,424 | -0.40(-1.98%) |
Oct 19, 2005 | 19.83 | 20.01 | 19.33 | 19.99 | 707,606 | +0.06(+0.29%) |
Oct 18, 2005 | 20.32 | 20.37 | 19.92 | 19.93 | 451,637 | -0.38(-1.89%) |
Oct 17, 2005 | 20.37 | 20.55 | 20.17 | 20.32 | 785,596 | +0.10(+0.51%) |
Oct 14, 2005 | 19.97 | 20.24 | 19.65 | 20.21 | 578,852 | +0.25(+1.24%) |
Oct 13, 2005 | 20.33 | 20.45 | 19.63 | 19.96 | 665,611 | -0.44(-2.14%) |
Oct 12, 2005 | 21.06 | 21.10 | 20.37 | 20.40 | 745,447 | -0.57(-2.73%) |
Oct 11, 2005 | 21.42 | 21.46 | 20.97 | 20.97 | 549,933 | +0.08(+0.41%) |
Oct 10, 2005 | 21.58 | 21.60 | 20.81 | 20.89 | 865,894 | -0.52(-2.43%) |
Oct 07, 2005 | 21.26 | 21.78 | 21.14 | 21.41 | 704,991 | +0.50(+2.39%) |
Oct 06, 2005 | 21.30 | 21.38 | 20.69 | 20.91 | 811,593 | -0.43(-2.01%) |
Oct 05, 2005 | 22.14 | 22.36 | 21.34 | 21.34 | 397,028 | -0.86(-3.87%) |
Oct 04, 2005 | 22.62 | 22.93 | 22.19 | 22.19 | 504,246 | -0.42(-1.87%) |
Oct 03, 2005 | 22.25 | 22.69 | 22.25 | 22.62 | 559,316 | +0.38(+1.73%) |
Sep 30, 2005 | 22.43 | 22.57 | 22.06 | 22.23 | 555,778 | -0.20(-0.87%) |
Sep 29, 2005 | 21.96 | 22.43 | 21.84 | 22.43 | 690,223 | +0.53(+2.43%) |
Sep 28, 2005 | 21.86 | 21.97 | 21.64 | 21.89 | 664,688 | +0.07(+0.30%) |
Sep 27, 2005 | 22.06 | 22.10 | 21.68 | 21.83 | 695,453 | -0.21(-0.97%) |
Sep 26, 2005 | 21.74 | 22.10 | 21.64 | 22.04 | 753,292 | +0.25(+1.13%) |
Sep 23, 2005 | 21.80 | 22.01 | 21.75 | 21.80 | 531,781 | -0.13(-0.59%) |
Sep 22, 2005 | 21.95 | 22.09 | 21.63 | 21.93 | 932,655 | -0.02(-0.09%) |
Sep 21, 2005 | 21.99 | 22.33 | 21.93 | 21.95 | 788,980 | -0.04(-0.18%) |
Sep 20, 2005 | 22.63 | 23.40 | 21.96 | 21.99 | 1,621,033 | +0.66(+3.08%) |
Sep 19, 2005 | 21.22 | 21.62 | 21.13 | 21.33 | 678,378 | +0.16(+0.77%) |
Sep 16, 2005 | 20.74 | 21.19 | 20.71 | 21.17 | 1,703,023 | +0.51(+2.49%) |
Sep 15, 2005 | 20.97 | 21.11 | 20.58 | 20.65 | 877,277 | -0.21(-1.03%) |
Sep 14, 2005 | 19.91 | 21.35 | 19.91 | 20.87 | 1,624,417 | +0.64(+3.15%) |
Sep 13, 2005 | 20.65 | 20.65 | 20.23 | 20.23 | 777,597 | -0.26(-1.27%) |
Sep 12, 2005 | 20.15 | 20.61 | 20.00 | 20.49 | 1,212,314 | +0.81(+4.10%) |
Sep 09, 2005 | 19.63 | 19.70 | 19.51 | 19.68 | 400,105 | +0.17(+0.87%) |
Sep 08, 2005 | 19.70 | 19.74 | 19.51 | 19.52 | 316,115 | -0.08(-0.43%) |
Sep 07, 2005 | 19.50 | 19.61 | 19.39 | 19.60 | 238,740 | +0.12(+0.60%) |
Sep 06, 2005 | 19.50 | 19.53 | 19.30 | 19.48 | 521,167 | -0.05(-0.27%) |
Sep 02, 2005 | 19.60 | 19.61 | 19.47 | 19.53 | 349,649 | -0.07(-0.33%) |
Sep 01, 2005 | 19.66 | 19.67 | 19.44 | 19.60 | 412,103 | +0.03(+0.13%) |
Aug 31, 2005 | 19.32 | 19.57 | 19.32 | 19.57 | 730,218 | +0.25(+1.31%) |
Aug 30, 2005 | 19.06 | 19.33 | 19.03 | 19.32 | 533,012 | +0.26(+1.36%) |
Aug 29, 2005 | 19.13 | 19.15 | 18.92 | 19.06 | 818,054 | -0.05(-0.24%) |
Aug 26, 2005 | 19.13 | 19.14 | 18.99 | 19.11 | 575,006 | -0.01(-0.07%) |
Aug 25, 2005 | 18.99 | 19.14 | 18.88 | 19.12 | 494,709 | +0.20(+1.07%) |
Aug 24, 2005 | 18.88 | 19.11 | 18.88 | 18.92 | 615,617 | +0.08(+0.45%) |
Aug 23, 2005 | 18.63 | 18.85 | 18.57 | 18.83 | 703,606 | +0.29(+1.58%) |
Aug 22, 2005 | 18.52 | 18.76 | 18.38 | 18.54 | 415,949 | +0.12(+0.67%) |
Aug 19, 2005 | 18.35 | 18.46 | 18.34 | 18.42 | 386,875 | +0.08(+0.46%) |
Aug 18, 2005 | 18.21 | 18.36 | 18.03 | 18.33 | 475,172 | +0.07(+0.39%) |
Aug 17, 2005 | 18.48 | 18.59 | 18.21 | 18.26 | 494,401 | -0.28(-1.51%) |
Aug 16, 2005 | 18.74 | 18.79 | 18.50 | 18.54 | 265,659 | -0.20(-1.04%) |
Aug 15, 2005 | 19.08 | 19.10 | 18.62 | 18.74 | 1,000,801 | -0.34(-1.81%) |
Aug 12, 2005 | 18.92 | 19.11 | 18.59 | 19.08 | 421,794 | +0.16(+0.82%) |
Aug 11, 2005 | 18.74 | 19.01 | 18.68 | 18.92 | 373,646 | +0.18(+0.97%) |
Aug 10, 2005 | 18.69 | 18.87 | 18.53 | 18.74 | 376,569 | +0.06(+0.31%) |
Aug 09, 2005 | 18.88 | 18.98 | 18.58 | 18.68 | 354,110 | -0.16(-0.86%) |
Aug 08, 2005 | 19.02 | 19.18 | 18.81 | 18.85 | 276,889 | -0.17(-0.89%) |
Aug 05, 2005 | 19.14 | 19.29 | 18.81 | 19.01 | 374,723 | -0.10(-0.51%) |
Aug 04, 2005 | 19.50 | 19.56 | 19.11 | 19.11 | 485,017 | -0.51(-2.58%) |
Aug 03, 2005 | 19.50 | 19.74 | 19.50 | 19.62 | 409,180 | +0.14(+0.70%) |
Aug 02, 2005 | 19.27 | 19.54 | 19.05 | 19.48 | 428,563 | +0.23(+1.18%) |
Aug 01, 2005 | 19.74 | 19.76 | 19.22 | 19.26 | 707,760 | -0.51(-2.57%) |
Jul 29, 2005 | 19.50 | 19.77 | 19.37 | 19.76 | 457,328 | +0.15(+0.76%) |
Jul 28, 2005 | 19.50 | 19.62 | 19.39 | 19.61 | 478,095 | +0.07(+0.33%) |
Jul 27, 2005 | 19.55 | 19.70 | 19.44 | 19.55 | 566,546 | +0.05(+0.23%) |
Jul 26, 2005 | 19.49 | 19.63 | 19.33 | 19.50 | 427,332 | +0.08(+0.44%) |
Jul 25, 2005 | 19.39 | 19.60 | 19.31 | 19.42 | 454,560 | +0.03(+0.17%) |
Jul 22, 2005 | 19.20 | 19.39 | 19.17 | 19.39 | 361,186 | +0.23(+1.19%) |
Jul 21, 2005 | 19.25 | 19.34 | 18.92 | 19.16 | 569,315 | -0.05(-0.27%) |
Jul 20, 2005 | 19.01 | 19.27 | 18.94 | 19.21 | 491,324 | +0.12(+0.61%) |
Jul 19, 2005 | 19.03 | 19.12 | 18.95 | 19.09 | 313,038 | +0.12(+0.62%) |
Jul 18, 2005 | 19.16 | 19.18 | 18.92 | 18.98 | 453,021 | -0.18(-0.92%) |
Jul 15, 2005 | 19.03 | 19.17 | 18.97 | 19.15 | 1,051,718 | +0.24(+1.27%) |
Jul 14, 2005 | 19.11 | 19.14 | 18.79 | 18.91 | 561,777 | -0.12(-0.61%) |
Jul 13, 2005 | 19.10 | 19.12 | 18.89 | 19.03 | 430,409 | -0.10(-0.54%) |
Jul 12, 2005 | 19.20 | 19.29 | 19.09 | 19.13 | 309,039 | -0.06(-0.30%) |
Jul 11, 2005 | 18.88 | 19.24 | 18.87 | 19.19 | 409,488 | +0.05(+0.24%) |
Jul 08, 2005 | 19.06 | 19.18 | 18.94 | 19.14 | 307,654 | +0.10(+0.55%) |
Jul 07, 2005 | 18.85 | 19.08 | 18.76 | 19.04 | 320,884 | +0.10(+0.55%) |
Jul 06, 2005 | 19.07 | 19.17 | 18.92 | 18.94 | 335,651 | -0.15(-0.78%) |
Jul 05, 2005 | 19.18 | 19.18 | 19.03 | 19.09 | 608,848 | -0.09(-0.47%) |
Jul 01, 2005 | 18.90 | 19.18 | 18.85 | 19.18 | 358,725 | +0.38(+2.04%) |
Jun 30, 2005 | 18.77 | 18.92 | 18.72 | 18.79 | 503,784 | +0.07(+0.38%) |
Jun 29, 2005 | 18.61 | 18.77 | 18.59 | 18.72 | 417,949 | +0.12(+0.63%) |
Jun 28, 2005 | 18.62 | 18.69 | 18.51 | 18.61 | 476,249 | -0.12(-0.66%) |
Jun 27, 2005 | 18.54 | 18.74 | 18.29 | 18.73 | 519,475 | +0.26(+1.41%) |
Jun 24, 2005 | 19.01 | 19.01 | 18.46 | 18.47 | 682,378 | -0.54(-2.84%) |
Jun 23, 2005 | 19.06 | 19.17 | 18.85 | 19.01 | 303,347 | -0.05(-0.24%) |
Jun 22, 2005 | 18.95 | 19.11 | 18.92 | 19.05 | 327,652 | +0.14(+0.72%) |
Jun 21, 2005 | 18.96 | 19.07 | 18.86 | 18.92 | 345,496 | -0.12(-0.65%) |
Jun 20, 2005 | 18.77 | 19.04 | 18.66 | 19.04 | 357,802 | +0.15(+0.79%) |
Jun 17, 2005 | 18.78 | 18.90 | 18.61 | 18.89 | 566,392 | +0.25(+1.32%) |
Jun 16, 2005 | 18.48 | 18.64 | 18.40 | 18.64 | 258,737 | +0.19(+1.02%) |
Jun 15, 2005 | 18.63 | 18.63 | 18.43 | 18.46 | 267,967 | -0.08(-0.46%) |
Jun 14, 2005 | 18.62 | 18.65 | 18.44 | 18.54 | 391,029 | -0.12(-0.66%) |
Jun 13, 2005 | 18.36 | 18.67 | 18.29 | 18.66 | 470,404 | +0.21(+1.13%) |
Jun 10, 2005 | 18.62 | 18.62 | 18.20 | 18.46 | 262,121 | -0.07(-0.35%) |
Jun 09, 2005 | 18.27 | 18.52 | 18.02 | 18.52 | 329,498 | +0.26(+1.42%) |
Jun 08, 2005 | 18.42 | 18.44 | 18.23 | 18.26 | 397,951 | -0.07(-0.35%) |
Jun 07, 2005 | 18.47 | 18.72 | 18.30 | 18.33 | 382,722 | -0.16(-0.84%) |
Jun 06, 2005 | 18.56 | 18.74 | 18.40 | 18.48 | 534,704 | -0.08(-0.42%) |
Jun 03, 2005 | 18.48 | 18.73 | 18.41 | 18.56 | 693,607 | +0.14(+0.78%) |
Jun 02, 2005 | 18.45 | 18.53 | 18.14 | 18.42 | 492,247 | -0.11(-0.60%) |
Jun 01, 2005 | 18.29 | 18.69 | 18.22 | 18.53 | 660,842 | +0.33(+1.79%) |
May 31, 2005 | 18.14 | 18.33 | 17.97 | 18.20 | 859,741 | +0.13(+0.72%) |
May 27, 2005 | 17.72 | 18.12 | 17.58 | 18.07 | 519,629 | +0.38(+2.13%) |
May 26, 2005 | 17.48 | 17.70 | 17.41 | 17.70 | 370,262 | +0.29(+1.64%) |
May 25, 2005 | 17.32 | 17.47 | 17.11 | 17.41 | 484,710 | +0.10(+0.56%) |
May 24, 2005 | 17.31 | 17.45 | 17.27 | 17.31 | 450,868 | -0.12(-0.71%) |
May 23, 2005 | 17.36 | 17.44 | 17.21 | 17.44 | 463,943 | +0.14(+0.79%) |
May 20, 2005 | 17.62 | 17.62 | 17.09 | 17.30 | 682,224 | -0.37(-2.10%) |
May 19, 2005 | 17.53 | 17.69 | 17.52 | 17.67 | 496,247 | +0.06(+0.33%) |
May 18, 2005 | 17.49 | 17.62 | 17.36 | 17.61 | 631,153 | +0.12(+0.71%) |
May 17, 2005 | 17.19 | 17.55 | 17.16 | 17.49 | 374,262 | +0.17(+0.98%) |
May 16, 2005 | 17.31 | 17.36 | 17.23 | 17.32 | 417,026 | +0.00(+0.00%) |
May 13, 2005 | 17.36 | 17.50 | 17.10 | 17.32 | 621,309 | -0.03(-0.19%) |
May 12, 2005 | 17.81 | 17.81 | 17.29 | 17.35 | 463,789 | -0.45(-2.52%) |
May 11, 2005 | 17.76 | 17.88 | 17.70 | 17.80 | 633,769 | -0.04(-0.22%) |
May 10, 2005 | 17.62 | 17.92 | 17.58 | 17.84 | 639,460 | +0.08(+0.48%) |
May 09, 2005 | 17.55 | 17.75 | 17.48 | 17.75 | 533,935 | +0.20(+1.15%) |
May 06, 2005 | 17.66 | 17.75 | 17.53 | 17.55 | 279,658 | -0.05(-0.26%) |
May 05, 2005 | 17.61 | 17.79 | 17.42 | 17.60 | 579,314 | +0.01(+0.07%) |
May 04, 2005 | 17.23 | 17.58 | 17.03 | 17.58 | 649,920 | +0.27(+1.58%) |
May 03, 2005 | 17.38 | 17.57 | 17.23 | 17.31 | 676,840 | -0.16(-0.93%) |
May 02, 2005 | 17.71 | 17.73 | 17.32 | 17.47 | 1,158,474 | -0.23(-1.29%) |
Apr 29, 2005 | 17.91 | 17.91 | 17.42 | 17.70 | 874,662 | -0.21(-1.16%) |
Apr 28, 2005 | 18.26 | 18.29 | 17.89 | 17.91 | 557,932 | -0.48(-2.62%) |
Apr 27, 2005 | 18.63 | 18.63 | 18.18 | 18.39 | 798,518 | -0.48(-2.55%) |
Apr 26, 2005 | 18.72 | 19.07 | 18.72 | 18.87 | 358,417 | -0.12(-0.65%) |
Apr 25, 2005 | 18.77 | 19.00 | 18.77 | 19.00 | 699,453 | +0.32(+1.74%) |
Apr 22, 2005 | 18.70 | 18.85 | 18.54 | 18.67 | 771,906 | -0.03(-0.17%) |
Apr 21, 2005 | 18.53 | 18.76 | 18.47 | 18.70 | 405,642 | +0.27(+1.48%) |
Apr 20, 2005 | 18.62 | 18.70 | 18.43 | 18.43 | 401,335 | -0.21(-1.12%) |
Apr 19, 2005 | 18.27 | 18.66 | 18.22 | 18.64 | 754,985 | +0.43(+2.36%) |
Apr 18, 2005 | 18.03 | 18.22 | 17.79 | 18.21 | 694,992 | +0.16(+0.86%) |
Apr 15, 2005 | 18.31 | 18.40 | 17.96 | 18.05 | 765,137 | -0.26(-1.42%) |
Apr 14, 2005 | 18.36 | 18.61 | 18.27 | 18.31 | 427,794 | -0.05(-0.25%) |
Apr 13, 2005 | 18.55 | 18.61 | 18.29 | 18.36 | 447,330 | -0.25(-1.33%) |
Apr 12, 2005 | 18.59 | 18.65 | 18.36 | 18.61 | 285,042 | +0.04(+0.21%) |
Apr 11, 2005 | 18.63 | 18.69 | 18.48 | 18.57 | 219,050 | +0.00(+0.00%) |
Apr 08, 2005 | 18.80 | 18.80 | 18.56 | 18.57 | 189,823 | -0.26(-1.38%) |
Apr 07, 2005 | 18.75 | 18.87 | 18.70 | 18.83 | 260,891 | +0.01(+0.07%) |
Apr 06, 2005 | 18.77 | 18.94 | 18.55 | 18.81 | 292,425 | -0.01(-0.03%) |
Apr 05, 2005 | 18.73 | 18.94 | 18.70 | 18.82 | 338,112 | +0.09(+0.49%) |
Apr 04, 2005 | 18.81 | 18.81 | 18.53 | 18.73 | 459,790 | +0.05(+0.24%) |
Apr 01, 2005 | 18.66 | 18.81 | 18.54 | 18.68 | 287,349 | +0.10(+0.52%) |
Mar 31, 2005 | 18.38 | 18.59 | 18.35 | 18.59 | 364,878 | +0.30(+1.64%) |
Mar 30, 2005 | 18.02 | 18.35 | 18.02 | 18.29 | 389,491 | +0.21(+1.15%) |
Mar 29, 2005 | 18.31 | 18.53 | 18.08 | 18.08 | 537,780 | -0.37(-2.01%) |
Mar 28, 2005 | 18.51 | 18.71 | 18.34 | 18.45 | 639,922 | +0.08(+0.42%) |
Mar 24, 2005 | 18.44 | 18.51 | 18.35 | 18.37 | 380,876 | -0.03(-0.18%) |
Mar 23, 2005 | 18.61 | 18.61 | 18.36 | 18.40 | 465,635 | -0.23(-1.26%) |
Mar 22, 2005 | 18.83 | 19.04 | 18.61 | 18.64 | 267,198 | -0.27(-1.44%) |
Mar 21, 2005 | 19.05 | 19.08 | 18.72 | 18.91 | 365,647 | -0.14(-0.72%) |
Mar 18, 2005 | 19.09 | 19.22 | 18.83 | 19.05 | 538,857 | +0.12(+0.65%) |
Mar 17, 2005 | 18.57 | 18.99 | 18.53 | 18.92 | 423,025 | +0.28(+1.50%) |
Mar 16, 2005 | 18.77 | 18.90 | 18.64 | 18.64 | 217,973 | -0.11(-0.59%) |
Mar 15, 2005 | 18.95 | 19.25 | 18.75 | 18.75 | 283,811 | -0.20(-1.03%) |
Mar 14, 2005 | 18.70 | 19.01 | 18.70 | 18.95 | 579,621 | +0.29(+1.57%) |
Mar 11, 2005 | 18.56 | 18.78 | 18.56 | 18.66 | 450,868 | +0.08(+0.42%) |
Mar 10, 2005 | 18.80 | 18.84 | 18.49 | 18.58 | 443,638 | -0.20(-1.07%) |
Mar 09, 2005 | 19.12 | 19.26 | 18.78 | 18.78 | 596,696 | -0.33(-1.73%) |
Mar 08, 2005 | 19.16 | 19.34 | 19.09 | 19.11 | 571,161 | +0.01(+0.03%) |
Mar 07, 2005 | 18.72 | 19.14 | 18.55 | 19.11 | 759,292 | +0.40(+2.12%) |
Mar 04, 2005 | 18.43 | 18.75 | 18.36 | 18.71 | 615,463 | +0.31(+1.70%) |
Mar 03, 2005 | 18.51 | 18.58 | 18.10 | 18.40 | 875,739 | +0.01(+0.04%) |
Mar 02, 2005 | 18.36 | 18.52 | 18.34 | 18.39 | 641,921 | -0.08(-0.42%) |
Mar 01, 2005 | 18.44 | 18.57 | 18.31 | 18.47 | 624,385 | +0.06(+0.32%) |
Feb 28, 2005 | 18.47 | 18.59 | 18.34 | 18.41 | 715,451 | -0.18(-0.94%) |
Feb 25, 2005 | 18.20 | 18.59 | 18.14 | 18.59 | 578,237 | +0.29(+1.56%) |
Feb 24, 2005 | 18.27 | 18.31 | 18.03 | 18.30 | 474,096 | -0.03(-0.14%) |
Feb 23, 2005 | 18.28 | 18.57 | 18.18 | 18.33 | 460,251 | +0.02(+0.11%) |
Feb 22, 2005 | 18.62 | 18.66 | 18.31 | 18.31 | 428,563 | -0.41(-2.19%) |
Feb 18, 2005 | 18.73 | 18.81 | 18.59 | 18.72 | 327,498 | -0.01(-0.03%) |
Feb 17, 2005 | 18.92 | 18.95 | 18.68 | 18.72 | 325,960 | -0.20(-1.03%) |
Feb 16, 2005 | 18.61 | 18.92 | 18.54 | 18.92 | 503,323 | +0.34(+1.85%) |
Feb 15, 2005 | 18.54 | 18.68 | 18.53 | 18.57 | 249,508 | -0.03(-0.17%) |
Feb 14, 2005 | 18.36 | 18.61 | 18.36 | 18.61 | 318,884 | +0.12(+0.67%) |
Feb 11, 2005 | 18.35 | 18.59 | 18.33 | 18.48 | 293,502 | +0.05(+0.28%) |
Feb 10, 2005 | 18.18 | 18.49 | 18.16 | 18.43 | 372,877 | +0.28(+1.54%) |
Feb 09, 2005 | 18.36 | 18.52 | 18.14 | 18.15 | 278,273 | -0.25(-1.34%) |
Feb 08, 2005 | 18.03 | 18.40 | 17.97 | 18.40 | 381,799 | +0.29(+1.62%) |
Feb 07, 2005 | 18.46 | 18.55 | 18.07 | 18.10 | 405,950 | -0.45(-2.42%) |
Feb 04, 2005 | 18.43 | 18.63 | 18.42 | 18.55 | 436,562 | +0.04(+0.21%) |
Feb 03, 2005 | 18.53 | 18.53 | 18.36 | 18.51 | 617,463 | +0.00(+0.00%) |
Feb 02, 2005 | 18.22 | 18.57 | 18.22 | 18.51 | 524,090 | +0.27(+1.50%) |
Feb 01, 2005 | 18.45 | 18.45 | 18.13 | 18.24 | 826,514 | -0.09(-0.50%) |
Jan 31, 2005 | 17.55 | 18.79 | 17.55 | 18.33 | 1,333,376 | +0.83(+4.75%) |
Jan 28, 2005 | 17.60 | 17.62 | 17.39 | 17.50 | 411,796 | -0.10(-0.59%) |
Jan 27, 2005 | 17.50 | 17.70 | 17.42 | 17.60 | 555,470 | +0.21(+1.23%) |
Jan 26, 2005 | 17.49 | 17.57 | 17.33 | 17.39 | 772,367 | -0.03(-0.19%) |
Jan 25, 2005 | 17.97 | 18.00 | 17.37 | 17.42 | 800,364 | -0.50(-2.79%) |
Jan 24, 2005 | 17.88 | 17.97 | 17.78 | 17.92 | 575,776 | +0.01(+0.07%) |
Jan 21, 2005 | 18.04 | 18.20 | 17.83 | 17.91 | 603,926 | +0.08(+0.47%) |
Jan 20, 2005 | 17.97 | 17.97 | 17.68 | 17.83 | 433,947 | -0.18(-1.01%) |
Jan 19, 2005 | 18.11 | 18.16 | 17.88 | 18.01 | 326,267 | -0.08(-0.47%) |
Jan 18, 2005 | 17.84 | 18.10 | 17.75 | 18.09 | 476,711 | +0.23(+1.27%) |
Jan 14, 2005 | 17.76 | 17.92 | 17.59 | 17.86 | 413,026 | +0.22(+1.25%) |
Jan 13, 2005 | 17.55 | 17.77 | 17.55 | 17.64 | 410,719 | +0.07(+0.37%) |
Jan 12, 2005 | 17.65 | 17.68 | 17.42 | 17.58 | 253,661 | +0.03(+0.15%) |
Jan 11, 2005 | 17.59 | 17.64 | 17.46 | 17.55 | 207,667 | -0.10(-0.55%) |
Jan 10, 2005 | 17.68 | 17.84 | 17.56 | 17.65 | 365,186 | +0.05(+0.26%) |
Jan 07, 2005 | 17.55 | 17.62 | 17.38 | 17.60 | 409,027 | +0.03(+0.18%) |
Jan 06, 2005 | 17.46 | 17.62 | 17.38 | 17.57 | 442,100 | +0.11(+0.63%) |
Jan 05, 2005 | 17.55 | 17.67 | 17.35 | 17.46 | 603,618 | -0.19(-1.07%) |
Jan 04, 2005 | 17.88 | 17.97 | 17.65 | 17.65 | 530,704 | -0.14(-0.80%) |
Jan 03, 2005 | 18.42 | 18.44 | 17.75 | 17.79 | 694,530 | -0.63(-3.42%) |
Dec 31, 2004 | 18.43 | 18.55 | 18.33 | 18.42 | 306,885 | +0.06(+0.32%) |
Dec 30, 2004 | 18.18 | 18.38 | 18.18 | 18.36 | 391,490 | +0.23(+1.25%) |
Dec 29, 2004 | 18.15 | 18.20 | 17.90 | 18.14 | 624,693 | -0.20(-1.06%) |
Dec 28, 2004 | 18.30 | 18.45 | 18.26 | 18.33 | 411,026 | +0.13(+0.71%) |
Dec 27, 2004 | 18.46 | 18.46 | 18.20 | 18.20 | 217,511 | -0.26(-1.41%) |
Dec 23, 2004 | 18.53 | 18.53 | 18.22 | 18.46 | 325,652 | -0.05(-0.25%) |
Dec 22, 2004 | 18.65 | 18.74 | 18.48 | 18.51 | 409,334 | -0.08(-0.42%) |
Dec 21, 2004 | 18.53 | 18.66 | 18.48 | 18.59 | 305,039 | +0.15(+0.81%) |
Dec 20, 2004 | 18.79 | 18.79 | 18.36 | 18.44 | 390,260 | -0.24(-1.29%) |
Dec 17, 2004 | 18.38 | 18.71 | 18.27 | 18.68 | 711,913 | +0.29(+1.59%) |
Dec 16, 2004 | 18.29 | 18.40 | 18.20 | 18.38 | 435,793 | +0.10(+0.53%) |
Dec 15, 2004 | 18.05 | 18.29 | 18.00 | 18.29 | 389,644 | +0.27(+1.48%) |
Dec 14, 2004 | 18.05 | 18.07 | 17.85 | 18.02 | 339,804 | -0.02(-0.11%) |
Dec 13, 2004 | 17.93 | 18.05 | 17.75 | 18.04 | 258,430 | +0.24(+1.35%) |
Dec 10, 2004 | 17.84 | 17.91 | 17.70 | 17.80 | 283,657 | -0.12(-0.69%) |
Dec 09, 2004 | 17.88 | 18.02 | 17.65 | 17.92 | 309,808 | +0.05(+0.25%) |
Dec 08, 2004 | 17.81 | 17.88 | 17.56 | 17.88 | 328,113 | +0.08(+0.47%) |
Dec 07, 2004 | 18.06 | 18.12 | 17.78 | 17.79 | 387,337 | -0.33(-1.83%) |
Dec 06, 2004 | 18.12 | 18.16 | 17.90 | 18.12 | 364,263 | -0.03(-0.18%) |
Dec 03, 2004 | 17.86 | 18.16 | 17.76 | 18.16 | 696,992 | +0.16(+0.90%) |
Dec 02, 2004 | 18.14 | 18.16 | 17.90 | 17.99 | 434,716 | -0.24(-1.32%) |