Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.33 | 12.50 | 12.23 | 12.26 | 611,426 | -0.12(-1.01%) |
Nov 29, 2005 | 12.55 | 12.71 | 12.34 | 12.39 | 566,193 | -0.16(-1.26%) |
Nov 28, 2005 | 12.56 | 12.75 | 12.39 | 12.54 | 770,882 | +0.09(+0.74%) |
Nov 25, 2005 | 12.42 | 12.50 | 12.27 | 12.45 | 308,472 | +0.09(+0.74%) |
Nov 23, 2005 | 12.28 | 12.49 | 12.14 | 12.36 | 538,117 | +0.04(+0.34%) |
Nov 22, 2005 | 12.00 | 12.34 | 11.94 | 12.32 | 467,448 | +0.22(+1.86%) |
Nov 21, 2005 | 12.09 | 12.13 | 11.84 | 12.09 | 583,470 | +0.08(+0.62%) |
Nov 18, 2005 | 11.32 | 12.07 | 11.32 | 12.02 | 892,423 | +0.70(+6.19%) |
Nov 17, 2005 | 11.39 | 11.49 | 11.14 | 11.32 | 534,038 | +0.02(+0.15%) |
Nov 16, 2005 | 11.37 | 11.48 | 11.14 | 11.30 | 482,926 | -0.05(-0.44%) |
Nov 15, 2005 | 11.46 | 11.54 | 11.25 | 11.35 | 595,949 | -0.09(-0.80%) |
Nov 14, 2005 | 11.68 | 11.71 | 11.37 | 11.44 | 619,945 | -0.28(-2.42%) |
Nov 11, 2005 | 11.63 | 11.83 | 11.38 | 11.73 | 1,030,282 | +0.06(+0.50%) |
Nov 10, 2005 | 11.37 | 11.69 | 11.17 | 11.67 | 777,481 | +0.27(+2.34%) |
Nov 09, 2005 | 11.46 | 11.59 | 11.33 | 11.40 | 918,099 | -0.07(-0.58%) |
Nov 08, 2005 | 12.06 | 12.24 | 11.26 | 11.47 | 998,007 | -0.54(-4.51%) |
Nov 07, 2005 | 11.86 | 12.14 | 11.78 | 12.01 | 1,124,228 | +0.25(+2.13%) |
Nov 04, 2005 | 11.54 | 11.79 | 11.45 | 11.76 | 672,977 | +0.19(+1.66%) |
Nov 03, 2005 | 11.77 | 11.79 | 11.54 | 11.57 | 545,436 | -0.07(-0.64%) |
Nov 02, 2005 | 11.23 | 11.67 | 11.20 | 11.64 | 671,417 | +0.35(+3.10%) |
Nov 01, 2005 | 11.14 | 11.37 | 11.05 | 11.29 | 824,874 | -0.09(-0.81%) |
Oct 31, 2005 | 11.10 | 11.44 | 11.04 | 11.39 | 683,415 | +0.35(+3.17%) |
Oct 28, 2005 | 11.22 | 11.34 | 10.94 | 11.04 | 893,503 | -0.18(-1.63%) |
Oct 27, 2005 | 11.23 | 11.43 | 11.17 | 11.22 | 765,843 | +0.01(+0.07%) |
Oct 26, 2005 | 11.39 | 11.50 | 11.19 | 11.21 | 701,772 | -0.17(-1.47%) |
Oct 25, 2005 | 11.52 | 11.88 | 11.09 | 11.38 | 877,905 | -0.21(-1.80%) |
Oct 24, 2005 | 11.29 | 11.59 | 11.17 | 11.59 | 545,316 | +0.30(+2.66%) |
Oct 21, 2005 | 11.59 | 11.59 | 11.23 | 11.29 | 538,477 | -0.14(-1.24%) |
Oct 20, 2005 | 11.50 | 11.76 | 11.36 | 11.43 | 903,822 | -0.01(-0.07%) |
Oct 19, 2005 | 11.04 | 11.44 | 10.88 | 11.44 | 1,014,325 | +0.10(+0.88%) |
Oct 18, 2005 | 11.31 | 11.71 | 10.84 | 11.34 | 1,935,064 | -0.79(-6.53%) |
Oct 17, 2005 | 11.87 | 12.40 | 11.82 | 12.13 | 987,929 | +0.34(+2.90%) |
Oct 14, 2005 | 11.76 | 11.88 | 11.50 | 11.79 | 991,288 | +0.01(+0.07%) |
Oct 13, 2005 | 11.63 | 11.82 | 11.40 | 11.78 | 754,084 | +0.14(+1.22%) |
Oct 12, 2005 | 11.58 | 11.72 | 11.36 | 11.64 | 658,699 | +0.11(+0.94%) |
Oct 11, 2005 | 11.81 | 11.94 | 11.52 | 11.53 | 678,376 | -0.19(-1.64%) |
Oct 10, 2005 | 12.29 | 12.36 | 11.69 | 11.72 | 574,592 | -0.56(-4.55%) |
Oct 07, 2005 | 12.21 | 12.38 | 12.10 | 12.28 | 459,529 | +0.11(+0.89%) |
Oct 06, 2005 | 12.39 | 12.55 | 12.04 | 12.17 | 825,354 | -0.20(-1.62%) |
Oct 05, 2005 | 12.49 | 12.79 | 12.30 | 12.37 | 937,536 | -0.12(-1.00%) |
Oct 04, 2005 | 12.54 | 12.67 | 12.29 | 12.49 | 951,574 | -0.03(-0.27%) |
Oct 03, 2005 | 12.69 | 12.86 | 12.40 | 12.53 | 826,553 | -0.20(-1.57%) |
Sep 30, 2005 | 12.64 | 12.81 | 12.54 | 12.73 | 1,185,179 | -0.02(-0.20%) |
Sep 29, 2005 | 12.89 | 12.93 | 12.54 | 12.75 | 1,207,255 | -0.13(-1.04%) |
Sep 28, 2005 | 13.37 | 13.43 | 12.84 | 12.89 | 724,929 | -0.38(-2.83%) |
Sep 27, 2005 | 13.09 | 13.32 | 12.97 | 13.26 | 536,438 | +0.16(+1.21%) |
Sep 26, 2005 | 13.36 | 13.42 | 13.04 | 13.10 | 420,895 | -0.22(-1.63%) |
Sep 23, 2005 | 13.26 | 13.35 | 13.03 | 13.32 | 338,108 | +0.15(+1.14%) |
Sep 22, 2005 | 13.17 | 13.25 | 12.84 | 13.17 | 469,248 | +0.04(+0.32%) |
Sep 21, 2005 | 13.42 | 13.44 | 13.09 | 13.13 | 628,344 | -0.39(-2.90%) |
Sep 20, 2005 | 13.70 | 13.79 | 13.50 | 13.52 | 479,326 | -0.18(-1.34%) |
Sep 19, 2005 | 14.19 | 14.19 | 13.65 | 13.70 | 607,947 | -0.58(-4.03%) |
Sep 16, 2005 | 14.17 | 14.28 | 14.01 | 14.28 | 1,330,116 | +0.32(+2.27%) |
Sep 15, 2005 | 13.95 | 14.05 | 13.90 | 13.96 | 410,097 | +0.04(+0.30%) |
Sep 14, 2005 | 13.99 | 14.06 | 13.85 | 13.92 | 613,466 | -0.04(-0.30%) |
Sep 13, 2005 | 13.99 | 14.07 | 13.84 | 13.96 | 687,974 | -0.11(-0.77%) |
Sep 12, 2005 | 13.84 | 14.09 | 13.74 | 14.07 | 496,964 | +0.26(+1.87%) |
Sep 09, 2005 | 13.89 | 13.92 | 13.75 | 13.81 | 563,194 | -0.07(-0.48%) |
Sep 08, 2005 | 14.00 | 14.00 | 13.86 | 13.88 | 351,666 | -0.16(-1.13%) |
Sep 07, 2005 | 13.95 | 14.07 | 13.88 | 14.04 | 439,012 | +0.08(+0.60%) |
Sep 06, 2005 | 13.86 | 14.04 | 13.84 | 13.95 | 579,991 | +0.15(+1.09%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.76 | 13.80 | 410,097 | -0.08(-0.54%) |
Sep 01, 2005 | 14.09 | 14.26 | 13.84 | 13.88 | 644,061 | -0.21(-1.48%) |
Aug 31, 2005 | 13.99 | 14.12 | 13.84 | 14.09 | 610,706 | +0.04(+0.30%) |
Aug 30, 2005 | 14.19 | 14.19 | 13.84 | 14.04 | 475,007 | -0.15(-1.06%) |
Aug 29, 2005 | 13.95 | 14.22 | 13.84 | 14.19 | 402,058 | +0.11(+0.77%) |
Aug 26, 2005 | 14.19 | 14.23 | 14.00 | 14.09 | 586,470 | -0.21(-1.46%) |
Aug 25, 2005 | 14.12 | 14.32 | 14.05 | 14.29 | 401,698 | +0.15(+1.06%) |
Aug 24, 2005 | 14.06 | 14.37 | 14.04 | 14.14 | 554,795 | +0.10(+0.71%) |
Aug 23, 2005 | 14.15 | 14.19 | 14.04 | 14.04 | 324,430 | -0.12(-0.88%) |
Aug 22, 2005 | 14.13 | 14.31 | 14.08 | 14.17 | 481,966 | +0.01(+0.06%) |
Aug 19, 2005 | 14.14 | 14.22 | 14.04 | 14.16 | 363,784 | +0.03(+0.24%) |
Aug 18, 2005 | 14.26 | 14.33 | 14.08 | 14.13 | 475,727 | -0.12(-0.88%) |
Aug 17, 2005 | 14.34 | 14.57 | 14.24 | 14.25 | 747,725 | -0.07(-0.47%) |
Aug 16, 2005 | 14.40 | 14.42 | 14.17 | 14.32 | 633,023 | -0.11(-0.75%) |
Aug 15, 2005 | 14.46 | 14.58 | 14.29 | 14.43 | 799,677 | -0.04(-0.29%) |
Aug 12, 2005 | 14.53 | 14.59 | 14.44 | 14.47 | 774,361 | -0.17(-1.14%) |
Aug 11, 2005 | 14.29 | 14.64 | 14.23 | 14.64 | 879,705 | +0.34(+2.39%) |
Aug 10, 2005 | 14.42 | 14.58 | 14.17 | 14.29 | 800,157 | -0.04(-0.29%) |
Aug 09, 2005 | 14.49 | 14.58 | 14.26 | 14.34 | 630,503 | -0.15(-1.04%) |
Aug 08, 2005 | 14.74 | 14.74 | 14.34 | 14.49 | 731,288 | -0.10(-0.69%) |
Aug 05, 2005 | 14.99 | 15.00 | 14.41 | 14.59 | 1,608,354 | -0.45(-2.99%) |
Aug 04, 2005 | 15.25 | 15.31 | 14.84 | 15.04 | 1,238,570 | -0.39(-2.54%) |
Aug 03, 2005 | 15.00 | 15.44 | 14.78 | 15.43 | 1,494,611 | +0.26(+1.70%) |
Aug 02, 2005 | 15.84 | 16.22 | 14.77 | 15.17 | 4,746,355 | -2.14(-12.37%) |
Aug 01, 2005 | 17.50 | 17.50 | 16.72 | 17.31 | 1,099,392 | +0.54(+3.23%) |
Jul 29, 2005 | 17.20 | 17.29 | 16.63 | 16.77 | 1,027,883 | -0.43(-2.47%) |
Jul 28, 2005 | 16.54 | 17.19 | 16.46 | 17.19 | 1,003,886 | +0.70(+4.24%) |
Jul 27, 2005 | 16.29 | 16.50 | 16.07 | 16.49 | 519,520 | +0.21(+1.28%) |
Jul 26, 2005 | 15.85 | 16.43 | 15.82 | 16.29 | 596,428 | +0.48(+3.06%) |
Jul 25, 2005 | 16.04 | 16.11 | 15.76 | 15.80 | 254,841 | -0.22(-1.35%) |
Jul 22, 2005 | 15.87 | 16.09 | 15.83 | 16.02 | 221,486 | +0.13(+0.84%) |
Jul 21, 2005 | 16.27 | 16.27 | 15.83 | 15.89 | 579,991 | -0.41(-2.51%) |
Jul 20, 2005 | 16.35 | 16.41 | 16.04 | 16.29 | 574,592 | -0.18(-1.06%) |
Jul 19, 2005 | 16.18 | 16.50 | 16.11 | 16.47 | 365,704 | +0.38(+2.33%) |
Jul 18, 2005 | 16.06 | 16.15 | 15.96 | 16.09 | 647,421 | -0.02(-0.16%) |
Jul 15, 2005 | 16.33 | 16.33 | 16.04 | 16.12 | 500,443 | -0.21(-1.28%) |
Jul 14, 2005 | 16.14 | 16.42 | 16.09 | 16.33 | 358,745 | +0.23(+1.40%) |
Jul 13, 2005 | 16.04 | 16.23 | 15.93 | 16.10 | 417,056 | -0.01(-0.05%) |
Jul 12, 2005 | 15.87 | 16.20 | 15.80 | 16.11 | 448,371 | +0.16(+0.99%) |
Jul 11, 2005 | 15.75 | 16.04 | 15.71 | 15.95 | 400,858 | +0.20(+1.27%) |
Jul 08, 2005 | 15.44 | 15.84 | 15.35 | 15.75 | 544,356 | +0.33(+2.16%) |
Jul 07, 2005 | 15.39 | 15.59 | 15.29 | 15.42 | 419,935 | -0.22(-1.39%) |
Jul 06, 2005 | 15.77 | 15.85 | 15.53 | 15.64 | 346,987 | -0.13(-0.85%) |
Jul 05, 2005 | 15.49 | 15.87 | 15.30 | 15.77 | 343,267 | +0.22(+1.39%) |
Jul 01, 2005 | 15.52 | 15.75 | 15.41 | 15.55 | 340,747 | +0.08(+0.48%) |
Jun 30, 2005 | 15.84 | 15.86 | 15.44 | 15.48 | 323,950 | -0.33(-2.06%) |
Jun 29, 2005 | 15.76 | 15.84 | 15.63 | 15.80 | 293,115 | +0.13(+0.85%) |
Jun 28, 2005 | 15.34 | 15.72 | 15.34 | 15.67 | 394,979 | +0.29(+1.90%) |
Jun 27, 2005 | 15.46 | 15.48 | 15.23 | 15.38 | 316,391 | -0.04(-0.27%) |
Jun 24, 2005 | 15.72 | 15.73 | 15.36 | 15.42 | 474,647 | -0.31(-1.96%) |
Jun 23, 2005 | 15.95 | 15.99 | 15.73 | 15.73 | 426,654 | -0.23(-1.41%) |
Jun 22, 2005 | 15.85 | 15.98 | 15.78 | 15.95 | 499,963 | +0.10(+0.63%) |
Jun 21, 2005 | 15.89 | 15.94 | 15.79 | 15.85 | 227,245 | +0.00(+0.00%) |
Jun 20, 2005 | 15.84 | 15.90 | 15.77 | 15.85 | 681,136 | -0.12(-0.73%) |
Jun 17, 2005 | 16.19 | 16.41 | 15.88 | 15.97 | 1,013,725 | -0.29(-1.79%) |
Jun 16, 2005 | 16.13 | 16.31 | 16.03 | 16.26 | 270,678 | +0.10(+0.62%) |
Jun 15, 2005 | 16.18 | 16.25 | 15.92 | 16.16 | 334,748 | +0.01(+0.05%) |
Jun 14, 2005 | 15.94 | 16.23 | 15.89 | 16.15 | 363,544 | +0.19(+1.20%) |
Jun 13, 2005 | 15.92 | 15.99 | 15.75 | 15.96 | 582,991 | -0.02(-0.10%) |
Jun 10, 2005 | 15.84 | 16.14 | 15.77 | 15.98 | 638,662 | +0.16(+1.00%) |
Jun 09, 2005 | 15.99 | 15.99 | 15.68 | 15.82 | 444,772 | -0.24(-1.50%) |
Jun 08, 2005 | 16.21 | 16.46 | 15.99 | 16.06 | 910,061 | -0.07(-0.46%) |
Jun 07, 2005 | 15.96 | 16.34 | 15.96 | 16.14 | 1,434,860 | +0.37(+2.33%) |
Jun 06, 2005 | 15.67 | 15.88 | 15.59 | 15.77 | 996,927 | +0.12(+0.75%) |
Jun 03, 2005 | 15.87 | 16.04 | 15.58 | 15.65 | 575,432 | -0.28(-1.73%) |
Jun 02, 2005 | 15.59 | 15.98 | 15.49 | 15.93 | 608,067 | +0.31(+1.97%) |
Jun 01, 2005 | 15.83 | 15.83 | 15.37 | 15.62 | 1,083,434 | -0.25(-1.58%) |
May 31, 2005 | 16.01 | 16.05 | 15.74 | 15.87 | 536,318 | -0.14(-0.89%) |
May 27, 2005 | 16.00 | 16.13 | 15.83 | 16.01 | 310,992 | +0.00(+0.00%) |
May 26, 2005 | 15.89 | 16.04 | 15.82 | 16.01 | 238,643 | +0.20(+1.27%) |
May 25, 2005 | 15.88 | 16.04 | 15.78 | 15.81 | 562,114 | -0.09(-0.58%) |
May 24, 2005 | 16.09 | 16.10 | 15.74 | 15.90 | 622,225 | -0.16(-0.99%) |
May 23, 2005 | 15.94 | 16.17 | 15.90 | 16.06 | 562,834 | +0.14(+0.89%) |
May 20, 2005 | 15.60 | 15.97 | 15.58 | 15.92 | 1,022,123 | +0.42(+2.69%) |
May 19, 2005 | 15.62 | 15.62 | 15.33 | 15.50 | 544,356 | -0.10(-0.64%) |
May 18, 2005 | 15.10 | 15.62 | 15.09 | 15.60 | 865,427 | +0.57(+3.77%) |
May 17, 2005 | 14.89 | 15.18 | 14.80 | 15.04 | 1,019,364 | +0.08(+0.56%) |
May 16, 2005 | 14.76 | 15.00 | 14.71 | 14.95 | 1,208,815 | +0.24(+1.64%) |
May 13, 2005 | 14.66 | 14.87 | 14.54 | 14.71 | 1,921,506 | +0.04(+0.28%) |
May 12, 2005 | 14.79 | 14.89 | 14.60 | 14.67 | 1,127,227 | -0.12(-0.79%) |
May 11, 2005 | 14.73 | 14.92 | 14.69 | 14.79 | 1,310,080 | -0.06(-0.39%) |
May 10, 2005 | 15.09 | 15.17 | 14.79 | 14.84 | 932,737 | -0.26(-1.71%) |
May 09, 2005 | 15.18 | 15.21 | 14.88 | 15.10 | 451,491 | -0.02(-0.11%) |
May 06, 2005 | 15.10 | 15.28 | 14.98 | 15.12 | 514,841 | +0.05(+0.33%) |
May 05, 2005 | 15.44 | 15.59 | 14.74 | 15.07 | 1,336,955 | -0.31(-2.00%) |
May 04, 2005 | 15.14 | 15.50 | 15.14 | 15.38 | 1,368,511 | +0.37(+2.44%) |
May 03, 2005 | 14.90 | 15.24 | 14.89 | 15.01 | 1,135,626 | +0.07(+0.50%) |
May 02, 2005 | 14.59 | 14.99 | 14.57 | 14.94 | 1,152,544 | +0.39(+2.69%) |
Apr 29, 2005 | 14.77 | 14.78 | 14.43 | 14.54 | 1,025,363 | -0.17(-1.19%) |
Apr 28, 2005 | 14.84 | 14.93 | 14.62 | 14.72 | 821,634 | -0.14(-0.95%) |
Apr 27, 2005 | 14.84 | 14.93 | 14.70 | 14.86 | 936,577 | +0.02(+0.11%) |
Apr 26, 2005 | 14.84 | 15.06 | 14.78 | 14.84 | 1,117,269 | +0.04(+0.28%) |
Apr 25, 2005 | 14.94 | 14.94 | 14.78 | 14.80 | 966,572 | -0.12(-0.84%) |
Apr 22, 2005 | 14.92 | 14.97 | 14.74 | 14.93 | 765,843 | -0.04(-0.28%) |
Apr 21, 2005 | 14.79 | 15.06 | 14.70 | 14.97 | 1,428,981 | +0.60(+4.18%) |
Apr 20, 2005 | 14.16 | 14.71 | 13.94 | 14.37 | 2,106,278 | +0.23(+1.59%) |
Apr 19, 2005 | 14.14 | 14.34 | 13.73 | 14.14 | 1,697,380 | +0.12(+0.89%) |
Apr 18, 2005 | 13.85 | 14.22 | 13.85 | 14.02 | 924,098 | +0.20(+1.45%) |
Apr 15, 2005 | 14.21 | 14.26 | 13.75 | 13.82 | 1,470,975 | -0.38(-2.70%) |
Apr 14, 2005 | 14.46 | 14.58 | 14.04 | 14.20 | 1,047,440 | -0.26(-1.79%) |
Apr 13, 2005 | 14.75 | 14.86 | 14.39 | 14.46 | 1,494,851 | -0.28(-1.92%) |
Apr 12, 2005 | 14.83 | 14.84 | 14.47 | 14.74 | 614,426 | -0.17(-1.12%) |
Apr 11, 2005 | 15.13 | 15.13 | 14.67 | 14.91 | 930,098 | -0.22(-1.43%) |
Apr 08, 2005 | 15.41 | 15.43 | 15.01 | 15.13 | 1,269,406 | -0.28(-1.79%) |
Apr 07, 2005 | 15.50 | 15.59 | 15.36 | 15.40 | 892,783 | -0.12(-0.75%) |
Apr 06, 2005 | 15.36 | 15.54 | 15.36 | 15.52 | 733,208 | +0.18(+1.20%) |
Apr 05, 2005 | 15.14 | 15.37 | 15.14 | 15.34 | 631,463 | +0.19(+1.27%) |
Apr 04, 2005 | 15.13 | 15.25 | 14.93 | 15.14 | 1,139,106 | +0.07(+0.44%) |
Apr 01, 2005 | 15.42 | 15.61 | 15.04 | 15.08 | 1,276,725 | -0.23(-1.47%) |
Mar 31, 2005 | 15.32 | 15.49 | 15.21 | 15.30 | 857,509 | -0.03(-0.22%) |
Mar 30, 2005 | 15.29 | 15.39 | 15.24 | 15.34 | 1,009,165 | +0.05(+0.33%) |
Mar 29, 2005 | 15.41 | 15.49 | 15.25 | 15.29 | 1,138,866 | -0.14(-0.92%) |
Mar 28, 2005 | 15.33 | 15.60 | 15.32 | 15.43 | 975,691 | +0.11(+0.71%) |
Mar 24, 2005 | 15.25 | 15.48 | 15.20 | 15.32 | 1,487,652 | +0.13(+0.88%) |
Mar 23, 2005 | 15.25 | 15.39 | 15.13 | 15.19 | 1,325,797 | -0.11(-0.71%) |
Mar 22, 2005 | 15.58 | 15.60 | 15.19 | 15.29 | 1,692,221 | -0.28(-1.82%) |
Mar 21, 2005 | 15.54 | 15.69 | 15.44 | 15.58 | 1,367,551 | +0.03(+0.21%) |
Mar 18, 2005 | 15.88 | 15.89 | 15.14 | 15.54 | 4,591,699 | -0.26(-1.64%) |
Mar 17, 2005 | 15.99 | 15.99 | 15.74 | 15.80 | 2,641,636 | -0.21(-1.30%) |
Mar 16, 2005 | 16.02 | 16.06 | 15.63 | 16.01 | 1,061,477 | -0.01(-0.05%) |
Mar 15, 2005 | 16.15 | 16.16 | 15.88 | 16.02 | 1,184,219 | -0.11(-0.67%) |
Mar 14, 2005 | 16.52 | 16.61 | 15.96 | 16.13 | 1,394,067 | -0.31(-1.88%) |
Mar 11, 2005 | 16.42 | 16.57 | 16.25 | 16.44 | 862,308 | -0.04(-0.25%) |
Mar 10, 2005 | 16.34 | 16.53 | 16.31 | 16.48 | 888,824 | +0.18(+1.07%) |
Mar 09, 2005 | 16.27 | 16.47 | 16.08 | 16.30 | 746,885 | -0.05(-0.31%) |
Mar 08, 2005 | 16.54 | 16.57 | 16.34 | 16.35 | 749,165 | -0.18(-1.11%) |
Mar 07, 2005 | 16.42 | 16.63 | 16.35 | 16.54 | 850,790 | +0.18(+1.12%) |
Mar 04, 2005 | 16.31 | 16.42 | 16.18 | 16.35 | 845,630 | +0.15(+0.93%) |
Mar 03, 2005 | 16.06 | 16.25 | 15.92 | 16.20 | 1,062,077 | +0.18(+1.14%) |
Mar 02, 2005 | 16.29 | 16.36 | 15.99 | 16.02 | 839,751 | -0.27(-1.64%) |
Mar 01, 2005 | 16.17 | 16.34 | 16.12 | 16.29 | 1,321,358 | +0.16(+0.98%) |
Feb 28, 2005 | 15.71 | 16.23 | 15.71 | 16.13 | 1,322,678 | +0.46(+2.93%) |
Feb 25, 2005 | 15.53 | 15.71 | 15.42 | 15.67 | 1,105,631 | +0.16(+1.02%) |
Feb 24, 2005 | 15.66 | 15.66 | 15.34 | 15.51 | 1,069,996 | -0.15(-0.96%) |
Feb 23, 2005 | 15.71 | 15.90 | 15.63 | 15.66 | 1,059,078 | +0.08(+0.48%) |
Feb 22, 2005 | 15.84 | 15.84 | 15.44 | 15.59 | 1,582,798 | -0.29(-1.84%) |
Feb 18, 2005 | 15.92 | 16.20 | 15.79 | 15.88 | 1,855,876 | +0.21(+1.33%) |
Feb 17, 2005 | 16.25 | 16.42 | 15.47 | 15.67 | 5,198,566 | -0.58(-3.59%) |
Feb 16, 2005 | 18.74 | 18.74 | 15.58 | 16.25 | 5,127,297 | -1.67(-9.30%) |
Feb 15, 2005 | 18.08 | 18.29 | 17.72 | 17.92 | 864,348 | -0.24(-1.33%) |
Feb 14, 2005 | 18.28 | 18.33 | 18.13 | 18.16 | 480,526 | -0.09(-0.50%) |
Feb 11, 2005 | 18.34 | 18.50 | 18.04 | 18.25 | 326,590 | -0.09(-0.50%) |
Feb 10, 2005 | 18.17 | 18.41 | 17.97 | 18.34 | 436,613 | +0.20(+1.10%) |
Feb 09, 2005 | 18.38 | 18.45 | 18.10 | 18.14 | 328,389 | -0.17(-0.91%) |
Feb 08, 2005 | 18.25 | 18.39 | 18.11 | 18.31 | 422,455 | +0.12(+0.64%) |
Feb 07, 2005 | 18.24 | 18.39 | 18.11 | 18.19 | 296,834 | -0.11(-0.59%) |
Feb 04, 2005 | 18.25 | 18.42 | 18.23 | 18.30 | 413,816 | +0.06(+0.32%) |
Feb 03, 2005 | 18.04 | 18.25 | 17.92 | 18.24 | 339,668 | +0.12(+0.64%) |
Feb 02, 2005 | 18.05 | 18.21 | 17.84 | 18.13 | 380,461 | +0.04(+0.23%) |
Feb 01, 2005 | 18.19 | 18.34 | 17.83 | 18.09 | 634,703 | +0.07(+0.42%) |
Jan 31, 2005 | 17.94 | 18.10 | 17.89 | 18.01 | 363,784 | +0.23(+1.31%) |
Jan 28, 2005 | 18.34 | 18.37 | 17.66 | 17.78 | 877,186 | -0.56(-3.05%) |
Jan 27, 2005 | 17.99 | 18.39 | 17.85 | 18.34 | 458,929 | +0.27(+1.48%) |
Jan 26, 2005 | 18.06 | 18.08 | 17.77 | 18.07 | 514,721 | +0.18(+1.02%) |
Jan 25, 2005 | 17.82 | 18.01 | 17.70 | 17.89 | 460,969 | +0.06(+0.33%) |
Jan 24, 2005 | 18.21 | 18.29 | 17.81 | 17.83 | 796,318 | -0.33(-1.79%) |
Jan 21, 2005 | 18.29 | 18.42 | 18.09 | 18.15 | 587,430 | -0.10(-0.55%) |
Jan 20, 2005 | 18.35 | 18.50 | 18.24 | 18.25 | 983,609 | -0.19(-1.04%) |
Jan 19, 2005 | 18.36 | 18.75 | 18.34 | 18.44 | 726,249 | +0.06(+0.32%) |
Jan 18, 2005 | 18.04 | 18.44 | 17.84 | 18.39 | 694,693 | +0.25(+1.38%) |
Jan 14, 2005 | 17.99 | 18.23 | 17.92 | 18.14 | 414,056 | +0.18(+1.02%) |
Jan 13, 2005 | 18.09 | 18.20 | 17.83 | 17.95 | 846,230 | +0.00(+0.00%) |
Jan 12, 2005 | 17.96 | 17.99 | 17.63 | 17.95 | 810,596 | +0.02(+0.14%) |
Jan 11, 2005 | 17.42 | 18.17 | 17.42 | 17.93 | 1,167,901 | +0.55(+3.16%) |
Jan 10, 2005 | 17.21 | 17.59 | 17.16 | 17.38 | 606,507 | +0.10(+0.58%) |
Jan 07, 2005 | 17.07 | 17.38 | 16.96 | 17.28 | 791,159 | +0.31(+1.82%) |
Jan 06, 2005 | 17.26 | 17.34 | 16.84 | 16.97 | 640,582 | -0.29(-1.69%) |
Jan 05, 2005 | 17.44 | 17.59 | 17.21 | 17.26 | 441,892 | -0.12(-0.67%) |
Jan 04, 2005 | 17.62 | 17.76 | 17.21 | 17.38 | 473,927 | -0.26(-1.46%) |
Jan 03, 2005 | 17.97 | 18.04 | 17.56 | 17.64 | 982,410 | -0.33(-1.81%) |
Dec 31, 2004 | 18.14 | 18.14 | 17.89 | 17.96 | 570,512 | -0.18(-0.96%) |
Dec 30, 2004 | 18.20 | 18.42 | 18.14 | 18.14 | 260,120 | -0.09(-0.50%) |
Dec 29, 2004 | 18.43 | 18.43 | 18.18 | 18.23 | 367,743 | -0.20(-1.09%) |
Dec 28, 2004 | 18.17 | 18.44 | 18.13 | 18.43 | 361,624 | +0.28(+1.51%) |
Dec 27, 2004 | 18.43 | 18.55 | 18.01 | 18.15 | 435,413 | -0.29(-1.58%) |
Dec 23, 2004 | 18.59 | 18.60 | 18.25 | 18.44 | 507,762 | -0.23(-1.25%) |
Dec 22, 2004 | 18.28 | 18.74 | 18.28 | 18.68 | 1,186,138 | +0.50(+2.75%) |
Dec 21, 2004 | 17.53 | 18.26 | 17.53 | 18.18 | 813,115 | +0.73(+4.20%) |
Dec 20, 2004 | 17.29 | 17.51 | 17.21 | 17.44 | 373,143 | +0.15(+0.87%) |
Dec 17, 2004 | 17.46 | 17.57 | 17.24 | 17.29 | 739,087 | -0.17(-0.95%) |
Dec 16, 2004 | 17.54 | 17.60 | 17.36 | 17.46 | 451,251 | -0.14(-0.80%) |
Dec 15, 2004 | 17.17 | 17.63 | 17.09 | 17.60 | 530,079 | +0.36(+2.08%) |
Dec 14, 2004 | 17.09 | 17.35 | 17.06 | 17.24 | 757,204 | +0.16(+0.93%) |
Dec 13, 2004 | 17.49 | 17.49 | 16.93 | 17.09 | 1,160,702 | -0.38(-2.19%) |
Dec 10, 2004 | 17.46 | 17.61 | 17.37 | 17.47 | 815,155 | -0.07(-0.38%) |
Dec 09, 2004 | 17.28 | 17.62 | 17.10 | 17.54 | 613,706 | +0.05(+0.29%) |
Dec 08, 2004 | 17.42 | 17.62 | 17.22 | 17.49 | 723,249 | +0.07(+0.43%) |
Dec 07, 2004 | 17.27 | 17.60 | 17.15 | 17.41 | 681,855 | +0.12(+0.67%) |
Dec 06, 2004 | 17.56 | 17.56 | 17.29 | 17.29 | 497,204 | -0.29(-1.66%) |
Dec 03, 2004 | 17.34 | 17.81 | 17.19 | 17.59 | 729,728 | +0.27(+1.54%) |
Dec 02, 2004 | 17.45 | 17.48 | 17.28 | 17.32 | 366,424 | -0.13(-0.76%) |