Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.60 | 17.82 | 17.51 | 17.77 | 5,979 | +0.08(+0.46%) |
Nov 29, 2005 | 17.11 | 17.79 | 17.11 | 17.69 | 17,710 | +0.57(+3.36%) |
Nov 28, 2005 | 17.12 | 17.28 | 17.11 | 17.12 | 10,260 | -0.31(-1.75%) |
Nov 25, 2005 | 17.51 | 17.51 | 17.42 | 17.42 | 935 | -0.26(-1.47%) |
Nov 23, 2005 | 17.11 | 17.68 | 17.11 | 17.68 | 5,842 | +0.56(+3.25%) |
Nov 22, 2005 | 17.25 | 17.41 | 16.97 | 17.12 | 7,971 | -0.40(-2.31%) |
Nov 21, 2005 | 17.57 | 17.87 | 17.25 | 17.53 | 22,284 | +0.22(+1.30%) |
Nov 18, 2005 | 17.25 | 17.46 | 17.25 | 17.30 | 29,441 | +0.03(+0.16%) |
Nov 17, 2005 | 17.25 | 17.65 | 17.25 | 17.28 | 9,119 | -0.01(-0.05%) |
Nov 16, 2005 | 17.62 | 17.74 | 17.25 | 17.29 | 14,559 | -0.31(-1.74%) |
Nov 15, 2005 | 17.63 | 17.80 | 17.47 | 17.59 | 9,238 | -0.06(-0.36%) |
Nov 14, 2005 | 17.61 | 17.83 | 17.60 | 17.65 | 19,047 | -0.13(-0.71%) |
Nov 11, 2005 | 18.05 | 18.05 | 17.63 | 17.78 | 11,384 | -0.18(-1.00%) |
Nov 10, 2005 | 17.38 | 17.97 | 17.20 | 17.96 | 15,468 | +0.31(+1.73%) |
Nov 09, 2005 | 17.51 | 17.65 | 17.14 | 17.65 | 12,039 | +0.27(+1.53%) |
Nov 08, 2005 | 17.14 | 17.39 | 16.84 | 17.39 | 13,252 | +0.03(+0.18%) |
Nov 07, 2005 | 16.84 | 17.55 | 16.84 | 17.36 | 26,277 | +0.32(+1.90%) |
Nov 04, 2005 | 17.65 | 17.77 | 16.95 | 17.04 | 11,631 | -0.36(-2.07%) |
Nov 03, 2005 | 17.65 | 17.65 | 17.15 | 17.39 | 20,275 | +0.08(+0.47%) |
Nov 02, 2005 | 17.65 | 17.65 | 17.21 | 17.31 | 32,100 | -0.02(-0.10%) |
Nov 01, 2005 | 17.04 | 17.36 | 16.78 | 17.33 | 50,524 | +0.55(+3.26%) |
Oct 31, 2005 | 16.51 | 16.97 | 16.32 | 16.78 | 30,412 | +0.53(+3.26%) |
Oct 28, 2005 | 16.39 | 16.58 | 16.25 | 16.25 | 17,689 | -0.13(-0.82%) |
Oct 27, 2005 | 16.50 | 16.54 | 16.30 | 16.39 | 24,253 | +0.09(+0.55%) |
Oct 26, 2005 | 16.09 | 16.39 | 16.09 | 16.30 | 13,335 | +0.03(+0.17%) |
Oct 25, 2005 | 15.84 | 16.27 | 15.80 | 16.27 | 39,102 | +0.52(+3.31%) |
Oct 24, 2005 | 15.89 | 15.89 | 15.75 | 15.75 | 12,204 | -0.13(-0.85%) |
Oct 21, 2005 | 15.82 | 15.94 | 15.81 | 15.89 | 14,100 | -0.05(-0.34%) |
Oct 20, 2005 | 15.58 | 16.07 | 15.58 | 15.94 | 12,728 | -0.12(-0.73%) |
Oct 19, 2005 | 15.85 | 16.06 | 15.77 | 16.06 | 6,848 | +0.12(+0.73%) |
Oct 18, 2005 | 15.50 | 16.04 | 15.50 | 15.94 | 16,167 | +0.18(+1.14%) |
Oct 17, 2005 | 15.94 | 15.94 | 15.51 | 15.76 | 26,173 | -0.09(-0.57%) |
Oct 14, 2005 | 15.88 | 15.98 | 15.81 | 15.85 | 4,418 | -0.09(-0.56%) |
Oct 13, 2005 | 16.07 | 16.07 | 15.82 | 15.94 | 3,899 | -0.18(-1.11%) |
Oct 12, 2005 | 15.86 | 16.21 | 15.86 | 16.12 | 9,199 | +0.02(+0.11%) |
Oct 11, 2005 | 16.12 | 16.20 | 16.04 | 16.10 | 7,619 | +0.01(+0.06%) |
Oct 10, 2005 | 15.63 | 16.21 | 15.63 | 16.09 | 18,140 | +0.42(+2.69%) |
Oct 07, 2005 | 16.00 | 16.28 | 15.48 | 15.67 | 32,209 | -0.49(-3.06%) |
Oct 06, 2005 | 16.61 | 16.61 | 16.06 | 16.16 | 22,902 | -0.10(-0.61%) |
Oct 05, 2005 | 16.11 | 16.51 | 16.07 | 16.26 | 28,929 | +0.18(+1.12%) |
Oct 04, 2005 | 15.98 | 16.08 | 15.85 | 16.08 | 9,331 | +0.10(+0.62%) |
Oct 03, 2005 | 15.59 | 16.02 | 15.59 | 15.98 | 17,554 | +0.11(+0.68%) |
Sep 30, 2005 | 16.00 | 16.10 | 15.88 | 15.88 | 7,683 | -0.13(-0.84%) |
Sep 29, 2005 | 15.98 | 16.13 | 15.98 | 16.01 | 14,521 | +0.02(+0.11%) |
Sep 28, 2005 | 16.15 | 16.15 | 15.98 | 15.99 | 7,572 | +0.14(+0.91%) |
Sep 27, 2005 | 15.84 | 15.85 | 15.76 | 15.85 | 14,257 | +0.06(+0.40%) |
Sep 26, 2005 | 15.75 | 16.03 | 15.75 | 15.79 | 29,308 | +0.04(+0.23%) |
Sep 23, 2005 | 15.75 | 16.01 | 15.75 | 15.75 | 21,096 | -0.04(-0.23%) |
Sep 22, 2005 | 15.75 | 16.20 | 15.75 | 15.79 | 29,899 | -0.13(-0.79%) |
Sep 21, 2005 | 16.27 | 16.42 | 15.57 | 15.91 | 38,488 | -0.51(-3.12%) |
Sep 20, 2005 | 16.06 | 16.50 | 16.01 | 16.42 | 41,771 | +0.37(+2.29%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 16.06 | 24,134 | +0.30(+1.88%) |
Sep 16, 2005 | 15.75 | 15.89 | 15.75 | 15.76 | 15,128 | -0.18(-1.13%) |
Sep 15, 2005 | 15.89 | 15.97 | 15.75 | 15.94 | 20,076 | +0.14(+0.91%) |
Sep 14, 2005 | 15.75 | 15.89 | 15.75 | 15.80 | 16,815 | -0.12(-0.73%) |
Sep 13, 2005 | 15.62 | 15.94 | 15.29 | 15.91 | 24,350 | +0.30(+1.90%) |
Sep 12, 2005 | 15.27 | 15.63 | 15.27 | 15.62 | 30,466 | +0.27(+1.76%) |
Sep 09, 2005 | 15.26 | 15.41 | 15.18 | 15.35 | 40,632 | +0.15(+1.00%) |
Sep 08, 2005 | 15.53 | 15.90 | 14.97 | 15.19 | 77,848 | -0.16(-1.05%) |
Sep 07, 2005 | 15.00 | 15.45 | 14.95 | 15.36 | 38,586 | +0.46(+3.07%) |
Sep 06, 2005 | 14.95 | 14.95 | 14.79 | 14.90 | 6,416 | -0.17(-1.13%) |
Sep 02, 2005 | 14.34 | 15.27 | 14.31 | 15.07 | 29,569 | +0.84(+5.87%) |
Sep 01, 2005 | 14.15 | 14.28 | 13.94 | 14.23 | 47,977 | +0.30(+2.13%) |
Aug 31, 2005 | 14.24 | 14.24 | 13.92 | 13.94 | 15,643 | -0.07(-0.51%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.98 | 14.01 | 10,238 | -0.12(-0.83%) |
Aug 29, 2005 | 14.36 | 14.36 | 14.06 | 14.13 | 5,162 | +0.07(+0.51%) |
Aug 26, 2005 | 14.03 | 14.10 | 14.03 | 14.05 | 5,512 | +0.00(+0.00%) |
Aug 25, 2005 | 14.08 | 14.24 | 14.05 | 14.05 | 26,400 | -0.04(-0.25%) |
Aug 24, 2005 | 14.03 | 14.18 | 14.03 | 14.09 | 11,024 | +0.01(+0.06%) |
Aug 23, 2005 | 14.24 | 14.25 | 14.07 | 14.08 | 13,381 | -0.13(-0.88%) |
Aug 22, 2005 | 14.05 | 14.24 | 14.04 | 14.21 | 4,111 | +0.17(+1.22%) |
Aug 19, 2005 | 14.03 | 14.22 | 14.03 | 14.04 | 7,605 | -0.09(-0.64%) |
Aug 18, 2005 | 14.21 | 14.22 | 14.03 | 14.13 | 12,815 | -0.11(-0.76%) |
Aug 17, 2005 | 14.36 | 14.41 | 13.99 | 14.23 | 4,355 | +0.31(+2.19%) |
Aug 16, 2005 | 14.26 | 14.26 | 13.92 | 13.93 | 11,116 | -0.33(-2.33%) |
Aug 15, 2005 | 13.95 | 14.27 | 13.95 | 14.26 | 10,717 | +0.35(+2.52%) |
Aug 12, 2005 | 13.86 | 13.92 | 13.85 | 13.91 | 1,848 | +0.01(+0.06%) |
Aug 11, 2005 | 13.97 | 14.24 | 13.59 | 13.90 | 8,318 | -0.36(-2.52%) |
Aug 10, 2005 | 14.01 | 14.31 | 13.96 | 14.26 | 10,812 | +0.22(+1.60%) |
Aug 09, 2005 | 13.64 | 14.26 | 13.59 | 14.04 | 8,158 | +0.24(+1.76%) |
Aug 08, 2005 | 14.15 | 14.28 | 13.79 | 13.79 | 5,230 | -0.10(-0.72%) |
Aug 05, 2005 | 13.83 | 13.96 | 13.79 | 13.89 | 3,407 | +0.02(+0.14%) |
Aug 04, 2005 | 13.78 | 14.07 | 13.65 | 13.87 | 14,786 | -0.22(-1.59%) |
Aug 03, 2005 | 14.55 | 14.59 | 13.84 | 14.10 | 46,802 | -0.43(-2.97%) |
Aug 02, 2005 | 15.13 | 15.13 | 14.39 | 14.53 | 34,779 | -0.31(-2.06%) |
Aug 01, 2005 | 14.62 | 14.83 | 14.27 | 14.83 | 25,769 | +0.33(+2.29%) |
Jul 29, 2005 | 14.37 | 14.50 | 14.37 | 14.50 | 14,050 | -0.13(-0.92%) |
Jul 28, 2005 | 14.59 | 14.64 | 14.19 | 14.64 | 26,812 | +0.09(+0.62%) |
Jul 27, 2005 | 14.48 | 14.55 | 14.37 | 14.55 | 6,920 | +0.26(+1.82%) |
Jul 26, 2005 | 14.32 | 14.47 | 14.19 | 14.29 | 13,795 | +0.10(+0.70%) |
Jul 25, 2005 | 14.28 | 14.37 | 13.97 | 14.19 | 17,379 | +0.05(+0.38%) |
Jul 22, 2005 | 14.05 | 14.13 | 13.93 | 14.13 | 10,280 | +0.26(+1.88%) |
Jul 21, 2005 | 13.75 | 14.08 | 13.74 | 13.87 | 27,408 | +0.05(+0.39%) |
Jul 20, 2005 | 13.62 | 13.86 | 13.43 | 13.82 | 11,325 | +0.04(+0.33%) |
Jul 19, 2005 | 13.69 | 13.90 | 13.50 | 13.78 | 41,071 | +0.13(+0.99%) |
Jul 18, 2005 | 13.62 | 13.67 | 13.35 | 13.64 | 11,063 | +0.11(+0.80%) |
Jul 15, 2005 | 13.68 | 13.69 | 13.47 | 13.53 | 9,486 | +0.06(+0.47%) |
Jul 14, 2005 | 13.69 | 13.69 | 13.06 | 13.47 | 20,423 | -0.18(-1.32%) |
Jul 13, 2005 | 13.78 | 13.78 | 13.51 | 13.65 | 15,232 | +0.13(+1.00%) |
Jul 12, 2005 | 13.55 | 13.74 | 13.34 | 13.51 | 21,673 | -0.17(-1.25%) |
Jul 11, 2005 | 13.01 | 13.69 | 13.00 | 13.69 | 46,023 | +0.75(+5.76%) |
Jul 08, 2005 | 12.62 | 12.94 | 12.62 | 12.94 | 41,912 | +0.28(+2.20%) |
Jul 07, 2005 | 12.80 | 13.04 | 12.48 | 12.66 | 114,014 | +0.22(+1.73%) |
Jul 06, 2005 | 12.30 | 12.45 | 12.25 | 12.45 | 87,850 | +0.13(+1.02%) |
Jul 05, 2005 | 12.44 | 12.44 | 12.19 | 12.32 | 12,026 | -0.13(-1.01%) |
Jul 01, 2005 | 12.42 | 12.46 | 12.26 | 12.45 | 22,717 | +0.15(+1.24%) |
Jun 30, 2005 | 12.21 | 12.37 | 12.21 | 12.29 | 15,526 | +0.08(+0.66%) |
Jun 29, 2005 | 12.26 | 12.30 | 12.15 | 12.21 | 13,530 | +0.04(+0.29%) |
Jun 28, 2005 | 12.16 | 12.26 | 12.12 | 12.18 | 25,598 | +0.04(+0.30%) |
Jun 27, 2005 | 12.19 | 12.26 | 12.13 | 12.14 | 7,015 | +0.02(+0.15%) |
Jun 24, 2005 | 12.21 | 12.39 | 12.12 | 12.12 | 15,846 | -0.23(-1.89%) |
Jun 23, 2005 | 12.46 | 12.49 | 12.20 | 12.36 | 8,455 | -0.09(-0.72%) |
Jun 22, 2005 | 12.12 | 12.51 | 12.12 | 12.45 | 7,015 | +0.31(+2.52%) |
Jun 21, 2005 | 12.39 | 12.57 | 12.12 | 12.14 | 19,327 | -0.30(-2.38%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.39 | 12.44 | 8,294 | -0.09(-0.72%) |
Jun 17, 2005 | 12.62 | 12.66 | 12.36 | 12.53 | 20,974 | +0.09(+0.72%) |
Jun 16, 2005 | 12.37 | 12.48 | 12.36 | 12.44 | 5,198 | -0.06(-0.50%) |
Jun 15, 2005 | 12.62 | 12.62 | 12.37 | 12.50 | 15,613 | +0.03(+0.22%) |
Jun 14, 2005 | 12.79 | 12.79 | 12.44 | 12.47 | 14,091 | -0.04(-0.29%) |
Jun 13, 2005 | 12.62 | 12.62 | 12.48 | 12.51 | 22,641 | -0.04(-0.36%) |
Jun 10, 2005 | 12.98 | 12.98 | 12.35 | 12.55 | 116,754 | +0.86(+7.37%) |
Jun 09, 2005 | 12.46 | 12.47 | 11.56 | 11.69 | 39,987 | -0.75(-5.99%) |
Jun 08, 2005 | 12.38 | 12.44 | 12.29 | 12.44 | 6,503 | +0.17(+1.39%) |
Jun 07, 2005 | 12.35 | 12.42 | 12.27 | 12.27 | 13,108 | -0.08(-0.65%) |
Jun 06, 2005 | 11.81 | 12.35 | 11.81 | 12.35 | 42,135 | +0.57(+4.80%) |
Jun 03, 2005 | 11.66 | 11.78 | 11.49 | 11.78 | 42,259 | +0.13(+1.16%) |
Jun 02, 2005 | 11.58 | 11.67 | 11.56 | 11.65 | 17,917 | -0.12(-0.99%) |
Jun 01, 2005 | 11.48 | 12.03 | 11.36 | 11.76 | 60,183 | +0.07(+0.61%) |
May 31, 2005 | 12.38 | 12.38 | 11.60 | 11.69 | 33,892 | -0.31(-2.62%) |
May 27, 2005 | 12.43 | 12.43 | 11.85 | 12.01 | 40,006 | -0.42(-3.40%) |
May 26, 2005 | 12.26 | 12.68 | 12.12 | 12.43 | 19,710 | +0.10(+0.80%) |
May 25, 2005 | 11.87 | 12.33 | 11.76 | 12.33 | 12,640 | +0.57(+4.81%) |
May 24, 2005 | 12.03 | 12.03 | 11.28 | 11.76 | 14,588 | -0.36(-2.96%) |
May 23, 2005 | 11.93 | 12.12 | 11.91 | 12.12 | 15,070 | +0.10(+0.81%) |
May 20, 2005 | 11.91 | 12.24 | 11.91 | 12.02 | 10,295 | -0.10(-0.81%) |
May 19, 2005 | 12.35 | 12.35 | 11.99 | 12.12 | 5,762 | -0.24(-1.96%) |
May 18, 2005 | 12.03 | 12.38 | 11.85 | 12.37 | 8,908 | +0.51(+4.32%) |
May 17, 2005 | 11.92 | 12.29 | 11.77 | 11.85 | 15,257 | -0.18(-1.49%) |
May 16, 2005 | 12.15 | 12.15 | 11.76 | 12.03 | 31,213 | +0.00(+0.00%) |
May 13, 2005 | 11.51 | 12.31 | 11.51 | 12.03 | 65,691 | -0.13(-1.03%) |
May 12, 2005 | 12.35 | 12.40 | 12.16 | 12.16 | 2,783 | -0.23(-1.88%) |
May 11, 2005 | 12.03 | 12.43 | 11.96 | 12.39 | 14,684 | +0.29(+2.37%) |
May 10, 2005 | 12.37 | 12.45 | 12.11 | 12.11 | 11,386 | -0.10(-0.81%) |
May 09, 2005 | 12.08 | 12.20 | 11.97 | 12.20 | 17,887 | +0.27(+2.26%) |
May 06, 2005 | 11.68 | 12.04 | 11.55 | 11.93 | 14,903 | +0.24(+2.07%) |
May 05, 2005 | 11.66 | 12.30 | 11.52 | 11.69 | 24,186 | -0.12(-0.99%) |
May 04, 2005 | 12.02 | 12.39 | 11.72 | 11.81 | 105,855 | -0.40(-3.31%) |
May 03, 2005 | 11.88 | 12.35 | 11.66 | 12.21 | 35,835 | -0.05(-0.44%) |
May 02, 2005 | 12.55 | 12.55 | 12.25 | 12.27 | 11,993 | +0.13(+1.11%) |
Apr 29, 2005 | 12.68 | 12.68 | 12.11 | 12.13 | 14,789 | -0.17(-1.39%) |
Apr 28, 2005 | 12.23 | 12.52 | 12.23 | 12.30 | 19,319 | +0.04(+0.37%) |
Apr 27, 2005 | 13.16 | 13.16 | 11.92 | 12.26 | 58,818 | +0.59(+5.07%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.60 | 11.67 | 47,771 | -0.30(-2.48%) |
Apr 25, 2005 | 11.84 | 12.25 | 11.67 | 11.96 | 40,717 | -0.20(-1.65%) |
Apr 22, 2005 | 11.88 | 12.16 | 11.78 | 12.16 | 30,330 | +0.38(+3.26%) |
Apr 21, 2005 | 11.84 | 11.93 | 11.43 | 11.78 | 46,485 | +0.07(+0.56%) |
Apr 20, 2005 | 11.51 | 12.16 | 11.44 | 11.71 | 50,375 | +0.46(+4.06%) |
Apr 19, 2005 | 11.02 | 11.47 | 11.02 | 11.26 | 96,073 | +0.21(+1.92%) |
Apr 18, 2005 | 12.12 | 12.33 | 11.02 | 11.05 | 227,655 | -1.40(-11.28%) |
Apr 15, 2005 | 12.86 | 13.14 | 12.41 | 12.45 | 25,197 | -0.60(-4.57%) |
Apr 14, 2005 | 13.51 | 14.03 | 12.92 | 13.05 | 77,634 | -0.83(-6.00%) |
Apr 13, 2005 | 14.40 | 14.40 | 13.47 | 13.88 | 44,589 | -0.53(-3.68%) |
Apr 12, 2005 | 15.18 | 15.18 | 13.88 | 14.41 | 121,240 | -1.27(-8.12%) |
Apr 11, 2005 | 16.17 | 16.23 | 15.67 | 15.68 | 3,429 | -0.61(-3.76%) |
Apr 08, 2005 | 16.29 | 16.41 | 16.21 | 16.29 | 16,573 | +0.18(+1.11%) |
Apr 07, 2005 | 16.29 | 16.29 | 16.11 | 16.11 | 6,840 | +0.16(+1.02%) |
Apr 06, 2005 | 15.69 | 16.11 | 15.65 | 15.95 | 13,572 | +0.26(+1.66%) |
Apr 05, 2005 | 16.29 | 16.29 | 15.65 | 15.69 | 14,825 | -0.36(-2.24%) |
Apr 04, 2005 | 16.25 | 16.25 | 15.61 | 16.05 | 7,876 | -0.28(-1.70%) |
Apr 01, 2005 | 15.59 | 16.33 | 15.53 | 16.33 | 13,187 | +0.76(+4.88%) |
Mar 31, 2005 | 15.59 | 15.59 | 15.14 | 15.57 | 7,637 | +0.12(+0.79%) |
Mar 30, 2005 | 15.14 | 15.55 | 15.14 | 15.45 | 7,007 | +0.14(+0.91%) |
Mar 29, 2005 | 15.49 | 15.51 | 15.31 | 15.31 | 30,256 | -0.09(-0.58%) |
Mar 28, 2005 | 15.89 | 15.93 | 15.35 | 15.40 | 38,752 | -0.52(-3.28%) |
Mar 24, 2005 | 16.25 | 16.33 | 15.92 | 15.92 | 11,085 | -0.21(-1.32%) |
Mar 23, 2005 | 16.38 | 16.40 | 16.12 | 16.13 | 29,696 | -0.40(-2.42%) |
Mar 22, 2005 | 16.82 | 16.82 | 16.25 | 16.53 | 10,446 | +0.23(+1.40%) |
Mar 21, 2005 | 16.39 | 16.65 | 16.27 | 16.30 | 7,633 | -0.09(-0.55%) |
Mar 18, 2005 | 16.98 | 17.13 | 16.39 | 16.39 | 7,800 | -0.61(-3.60%) |
Mar 17, 2005 | 16.40 | 17.06 | 16.40 | 17.00 | 4,121 | -0.06(-0.34%) |
Mar 16, 2005 | 17.06 | 17.06 | 16.52 | 17.06 | 1,434 | +0.16(+0.97%) |
Mar 15, 2005 | 16.47 | 17.14 | 16.33 | 16.90 | 39,075 | +0.45(+2.73%) |
Mar 14, 2005 | 16.41 | 16.51 | 16.35 | 16.45 | 5,573 | +0.03(+0.20%) |
Mar 11, 2005 | 16.39 | 16.53 | 16.34 | 16.42 | 3,001 | -0.12(-0.75%) |
Mar 10, 2005 | 16.61 | 16.67 | 16.54 | 16.54 | 5,466 | -0.11(-0.68%) |
Mar 09, 2005 | 17.06 | 17.06 | 16.57 | 16.65 | 10,233 | -0.37(-2.20%) |
Mar 08, 2005 | 17.00 | 17.16 | 16.99 | 17.03 | 918 | +0.01(+0.03%) |
Mar 07, 2005 | 16.74 | 17.33 | 16.74 | 17.02 | 10,185 | +0.05(+0.29%) |
Mar 04, 2005 | 17.01 | 17.51 | 16.58 | 16.97 | 29,495 | -0.05(-0.29%) |
Mar 03, 2005 | 17.14 | 17.14 | 16.96 | 17.02 | 7,631 | +0.04(+0.24%) |
Mar 02, 2005 | 17.27 | 17.27 | 16.98 | 16.98 | 20,951 | -0.29(-1.70%) |
Mar 01, 2005 | 17.23 | 17.45 | 17.04 | 17.27 | 12,860 | +0.14(+0.81%) |
Feb 28, 2005 | 16.65 | 17.14 | 16.47 | 17.14 | 35,277 | +0.48(+2.89%) |
Feb 25, 2005 | 16.49 | 16.65 | 16.49 | 16.65 | 25,507 | +0.26(+1.59%) |
Feb 24, 2005 | 16.42 | 16.47 | 16.34 | 16.39 | 15,103 | -0.05(-0.30%) |
Feb 23, 2005 | 16.12 | 16.45 | 15.91 | 16.44 | 24,696 | +0.11(+0.70%) |
Feb 22, 2005 | 16.28 | 16.40 | 16.25 | 16.33 | 4,734 | -0.08(-0.50%) |
Feb 18, 2005 | 16.43 | 16.43 | 16.22 | 16.41 | 14,375 | +0.21(+1.31%) |
Feb 17, 2005 | 16.38 | 16.41 | 16.11 | 16.20 | 5,929 | +0.09(+0.56%) |
Feb 16, 2005 | 16.33 | 16.33 | 16.09 | 16.11 | 98,178 | -0.23(-1.40%) |
Feb 15, 2005 | 16.51 | 16.51 | 16.33 | 16.34 | 2,756 | -0.13(-0.79%) |
Feb 14, 2005 | 16.71 | 16.71 | 15.94 | 16.47 | 18,119 | +0.06(+0.35%) |
Feb 11, 2005 | 16.40 | 16.41 | 16.22 | 16.41 | 75,456 | +0.01(+0.05%) |
Feb 10, 2005 | 16.33 | 16.40 | 16.31 | 16.40 | 11,245 | +0.09(+0.53%) |
Feb 09, 2005 | 16.34 | 16.57 | 16.21 | 16.32 | 15,330 | -0.30(-1.79%) |
Feb 08, 2005 | 16.21 | 16.69 | 16.20 | 16.61 | 9,248 | +0.46(+2.83%) |
Feb 07, 2005 | 16.33 | 16.70 | 16.12 | 16.16 | 5,397 | -0.07(-0.45%) |
Feb 04, 2005 | 16.21 | 16.31 | 16.16 | 16.23 | 2,720 | +0.02(+0.15%) |
Feb 03, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 796 | -0.07(-0.45%) |
Feb 02, 2005 | 15.95 | 16.30 | 15.93 | 16.28 | 6,739 | +0.25(+1.58%) |
Feb 01, 2005 | 16.25 | 16.25 | 15.98 | 16.03 | 15,779 | -0.10(-0.61%) |
Jan 31, 2005 | 15.92 | 16.12 | 15.80 | 16.12 | 24,991 | -0.08(-0.50%) |
Jan 28, 2005 | 15.85 | 16.20 | 15.84 | 16.20 | 11,897 | +0.12(+0.76%) |
Jan 27, 2005 | 16.12 | 16.12 | 15.85 | 16.08 | 13,851 | -0.08(-0.51%) |
Jan 26, 2005 | 15.82 | 16.29 | 15.76 | 16.16 | 15,511 | +0.29(+1.80%) |
Jan 25, 2005 | 15.87 | 15.91 | 15.76 | 15.88 | 12,629 | +0.11(+0.73%) |
Jan 24, 2005 | 15.84 | 15.92 | 15.76 | 15.76 | 16,561 | -0.13(-0.82%) |
Jan 21, 2005 | 15.88 | 15.98 | 15.81 | 15.89 | 19,109 | +0.06(+0.36%) |
Jan 20, 2005 | 15.88 | 15.88 | 15.80 | 15.84 | 2,939 | -0.12(-0.77%) |
Jan 19, 2005 | 15.88 | 15.98 | 15.88 | 15.96 | 10,473 | +0.05(+0.31%) |
Jan 18, 2005 | 15.54 | 16.00 | 15.54 | 15.91 | 15,965 | +0.16(+0.98%) |
Jan 14, 2005 | 15.51 | 15.88 | 15.51 | 15.76 | 2,435 | +0.05(+0.34%) |
Jan 13, 2005 | 15.51 | 15.80 | 15.51 | 15.70 | 38,858 | -0.03(-0.18%) |
Jan 12, 2005 | 15.71 | 15.89 | 15.71 | 15.73 | 30,936 | -0.19(-1.18%) |
Jan 11, 2005 | 16.08 | 16.08 | 15.89 | 15.92 | 1,837 | -0.16(-0.96%) |
Jan 10, 2005 | 15.68 | 16.07 | 15.64 | 16.07 | 21,281 | +0.03(+0.20%) |
Jan 07, 2005 | 15.96 | 16.19 | 15.96 | 16.04 | 33,746 | -0.04(-0.25%) |
Jan 06, 2005 | 16.48 | 16.82 | 16.00 | 16.08 | 27,500 | -0.31(-1.89%) |
Jan 05, 2005 | 17.14 | 17.14 | 16.32 | 16.39 | 25,036 | -0.52(-3.09%) |
Jan 04, 2005 | 17.14 | 17.14 | 16.17 | 16.91 | 25,649 | +0.08(+0.48%) |
Jan 03, 2005 | 16.61 | 17.12 | 16.16 | 16.83 | 21,817 | +0.26(+1.58%) |
Dec 31, 2004 | 16.15 | 16.65 | 16.02 | 16.57 | 22,765 | +0.59(+3.68%) |
Dec 30, 2004 | 16.12 | 16.12 | 15.84 | 15.98 | 21,314 | -0.02(-0.10%) |
Dec 29, 2004 | 16.22 | 16.57 | 15.91 | 16.00 | 34,176 | -0.27(-1.66%) |
Dec 28, 2004 | 15.92 | 17.01 | 15.92 | 16.27 | 32,828 | +0.15(+0.91%) |
Dec 27, 2004 | 16.48 | 16.48 | 15.94 | 16.12 | 15,311 | -0.29(-1.74%) |
Dec 23, 2004 | 16.38 | 16.45 | 16.25 | 16.41 | 13,719 | -0.04(-0.25%) |
Dec 22, 2004 | 16.09 | 16.45 | 15.99 | 16.45 | 17,884 | +0.41(+2.54%) |
Dec 21, 2004 | 16.00 | 16.08 | 15.88 | 16.04 | 13,719 | +0.16(+1.02%) |
Dec 20, 2004 | 16.04 | 16.12 | 15.88 | 15.88 | 18,006 | -0.12(-0.76%) |
Dec 17, 2004 | 15.35 | 16.00 | 15.11 | 16.00 | 214,733 | +0.51(+3.27%) |
Dec 16, 2004 | 15.35 | 15.55 | 15.35 | 15.49 | 17,271 | -0.06(-0.37%) |
Dec 15, 2004 | 15.44 | 15.60 | 15.10 | 15.55 | 27,438 | -0.04(-0.26%) |
Dec 14, 2004 | 15.11 | 15.63 | 15.11 | 15.59 | 40,545 | +0.24(+1.60%) |
Dec 13, 2004 | 15.54 | 15.64 | 15.33 | 15.35 | 44,955 | -0.10(-0.63%) |
Dec 10, 2004 | 15.27 | 15.49 | 15.18 | 15.45 | 21,804 | +0.17(+1.12%) |
Dec 09, 2004 | 15.13 | 15.28 | 14.78 | 15.27 | 26,336 | -0.03(-0.21%) |
Dec 08, 2004 | 15.31 | 15.31 | 15.11 | 15.31 | 15,311 | +0.24(+1.57%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.49 | 15.07 | 24,743 | -0.44(-2.84%) |
Dec 06, 2004 | 15.42 | 15.58 | 15.41 | 15.51 | 27,193 | -0.04(-0.26%) |
Dec 03, 2004 | 15.23 | 15.59 | 15.23 | 15.55 | 7,472 | +0.04(+0.26%) |
Dec 02, 2004 | 15.41 | 15.76 | 15.41 | 15.51 | 15,066 | -0.14(-0.89%) |