Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.26 | 15.34 | 15.06 | 15.27 | 862,127 | +0.23(+1.53%) |
Nov 29, 2005 | 15.09 | 15.55 | 15.00 | 15.04 | 1,060,764 | -0.05(-0.30%) |
Nov 28, 2005 | 15.24 | 15.36 | 14.96 | 15.09 | 501,756 | -0.13(-0.87%) |
Nov 25, 2005 | 15.09 | 15.22 | 15.08 | 15.22 | 54,063 | +0.13(+0.83%) |
Nov 23, 2005 | 15.12 | 15.16 | 14.95 | 15.09 | 410,334 | -0.05(-0.35%) |
Nov 22, 2005 | 15.26 | 15.26 | 14.97 | 15.15 | 653,315 | -0.11(-0.73%) |
Nov 21, 2005 | 15.13 | 15.36 | 15.13 | 15.26 | 2,038,156 | +0.15(+1.00%) |
Nov 18, 2005 | 14.78 | 15.13 | 14.66 | 15.11 | 1,630,707 | +0.66(+4.56%) |
Nov 17, 2005 | 14.64 | 14.74 | 14.43 | 14.45 | 841,018 | -0.11(-0.72%) |
Nov 16, 2005 | 14.14 | 14.63 | 14.14 | 14.55 | 1,782,114 | +0.41(+2.93%) |
Nov 15, 2005 | 13.96 | 14.16 | 13.97 | 14.14 | 1,060,157 | +0.18(+1.27%) |
Nov 14, 2005 | 14.32 | 14.43 | 13.86 | 13.96 | 974,202 | +0.41(+3.01%) |
Nov 11, 2005 | 13.33 | 13.72 | 13.37 | 13.55 | 525,598 | +0.23(+1.73%) |
Nov 10, 2005 | 13.22 | 13.38 | 13.06 | 13.32 | 225,820 | +0.11(+0.85%) |
Nov 09, 2005 | 13.09 | 13.30 | 13.09 | 13.21 | 414,130 | +0.12(+0.91%) |
Nov 08, 2005 | 13.14 | 13.24 | 13.03 | 13.09 | 244,803 | -0.13(-1.00%) |
Nov 07, 2005 | 13.10 | 13.28 | 13.05 | 13.22 | 421,420 | +0.13(+0.96%) |
Nov 04, 2005 | 13.30 | 13.40 | 13.02 | 13.10 | 735,929 | -0.14(-1.09%) |
Nov 03, 2005 | 13.47 | 13.47 | 13.20 | 13.24 | 589,077 | -0.17(-1.28%) |
Nov 02, 2005 | 13.29 | 13.49 | 13.23 | 13.41 | 452,400 | +0.10(+0.74%) |
Nov 01, 2005 | 13.36 | 13.42 | 13.12 | 13.31 | 649,518 | -0.05(-0.35%) |
Oct 31, 2005 | 13.39 | 13.48 | 13.28 | 13.36 | 511,779 | -0.01(-0.10%) |
Oct 28, 2005 | 13.24 | 13.37 | 13.20 | 13.37 | 403,348 | +0.27(+2.06%) |
Oct 27, 2005 | 13.21 | 13.24 | 13.10 | 13.10 | 444,199 | -0.13(-0.95%) |
Oct 26, 2005 | 13.18 | 13.36 | 13.07 | 13.23 | 692,496 | +0.06(+0.45%) |
Oct 25, 2005 | 13.11 | 13.33 | 13.10 | 13.17 | 949,448 | +0.07(+0.50%) |
Oct 24, 2005 | 13.01 | 13.27 | 13.01 | 13.10 | 725,450 | +0.13(+0.96%) |
Oct 21, 2005 | 13.06 | 13.08 | 12.81 | 12.98 | 815,657 | +0.08(+0.61%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.81 | 12.90 | 1,066,079 | -0.04(-0.31%) |
Oct 19, 2005 | 12.97 | 13.25 | 12.88 | 12.94 | 2,061,239 | +0.42(+3.37%) |
Oct 18, 2005 | 12.51 | 12.77 | 12.46 | 12.52 | 942,159 | +0.20(+1.66%) |
Oct 17, 2005 | 12.28 | 12.43 | 12.23 | 12.31 | 1,156,286 | +0.11(+0.86%) |
Oct 14, 2005 | 12.13 | 12.31 | 12.04 | 12.21 | 996,374 | +0.08(+0.65%) |
Oct 13, 2005 | 12.34 | 12.37 | 12.04 | 12.13 | 627,043 | -0.18(-1.50%) |
Oct 12, 2005 | 12.22 | 12.48 | 12.17 | 12.31 | 1,560,546 | +0.06(+0.48%) |
Oct 11, 2005 | 12.10 | 12.37 | 12.03 | 12.25 | 1,560,698 | +0.20(+1.69%) |
Oct 10, 2005 | 12.05 | 12.28 | 12.04 | 12.05 | 655,593 | +0.03(+0.27%) |
Oct 07, 2005 | 12.13 | 12.21 | 12.01 | 12.02 | 472,142 | -0.12(-0.98%) |
Oct 06, 2005 | 12.31 | 12.31 | 12.14 | 12.14 | 936,236 | -0.12(-0.97%) |
Oct 05, 2005 | 12.64 | 12.64 | 12.25 | 12.25 | 641,773 | -0.42(-3.33%) |
Oct 04, 2005 | 12.76 | 12.85 | 12.66 | 12.68 | 284,743 | -0.10(-0.77%) |
Oct 03, 2005 | 12.77 | 12.90 | 12.58 | 12.77 | 682,625 | -0.01(-0.05%) |
Sep 30, 2005 | 12.78 | 12.91 | 12.67 | 12.78 | 765,086 | +0.01(+0.05%) |
Sep 29, 2005 | 12.70 | 12.79 | 12.60 | 12.77 | 584,521 | +0.09(+0.73%) |
Sep 28, 2005 | 12.73 | 12.89 | 12.68 | 12.68 | 416,408 | -0.04(-0.31%) |
Sep 27, 2005 | 12.82 | 12.83 | 12.60 | 12.72 | 480,495 | -0.04(-0.31%) |
Sep 26, 2005 | 12.91 | 13.07 | 12.75 | 12.76 | 447,996 | -0.09(-0.67%) |
Sep 23, 2005 | 12.85 | 12.97 | 12.80 | 12.85 | 586,495 | -0.03(-0.26%) |
Sep 22, 2005 | 12.85 | 12.89 | 12.69 | 12.88 | 838,892 | +0.04(+0.31%) |
Sep 21, 2005 | 13.33 | 13.33 | 12.77 | 12.84 | 1,165,702 | -0.49(-3.70%) |
Sep 20, 2005 | 13.50 | 13.58 | 13.33 | 13.33 | 407,449 | -0.13(-0.98%) |
Sep 19, 2005 | 13.69 | 13.79 | 13.37 | 13.47 | 394,540 | -0.20(-1.49%) |
Sep 16, 2005 | 13.84 | 13.89 | 13.55 | 13.67 | 2,291,767 | -0.20(-1.42%) |
Sep 15, 2005 | 13.68 | 13.87 | 13.48 | 13.87 | 485,658 | +0.16(+1.20%) |
Sep 14, 2005 | 13.80 | 13.80 | 13.62 | 13.70 | 575,561 | -0.09(-0.67%) |
Sep 13, 2005 | 14.00 | 14.07 | 13.70 | 13.80 | 791,207 | -0.35(-2.47%) |
Sep 12, 2005 | 14.03 | 14.18 | 13.97 | 14.14 | 296,437 | +0.09(+0.66%) |
Sep 09, 2005 | 14.04 | 14.10 | 13.95 | 14.05 | 527,876 | +0.05(+0.33%) |
Sep 08, 2005 | 14.17 | 14.23 | 13.98 | 14.01 | 435,695 | -0.15(-1.07%) |
Sep 07, 2005 | 13.96 | 14.16 | 13.88 | 14.16 | 650,733 | +0.20(+1.46%) |
Sep 06, 2005 | 13.83 | 14.05 | 13.83 | 13.95 | 278,820 | +0.17(+1.24%) |
Sep 02, 2005 | 13.97 | 13.99 | 13.75 | 13.78 | 367,205 | -0.09(-0.66%) |
Sep 01, 2005 | 13.80 | 13.93 | 13.77 | 13.87 | 591,810 | +0.07(+0.52%) |
Aug 31, 2005 | 13.47 | 13.80 | 13.37 | 13.80 | 346,400 | +0.33(+2.44%) |
Aug 30, 2005 | 13.64 | 13.66 | 13.43 | 13.47 | 263,178 | -0.18(-1.35%) |
Aug 29, 2005 | 13.51 | 13.67 | 13.41 | 13.66 | 337,743 | +0.15(+1.12%) |
Aug 26, 2005 | 13.52 | 13.63 | 13.46 | 13.51 | 320,431 | +0.00(+0.00%) |
Aug 25, 2005 | 13.61 | 13.64 | 13.48 | 13.51 | 596,670 | -0.11(-0.77%) |
Aug 24, 2005 | 13.60 | 13.73 | 13.55 | 13.61 | 786,955 | +0.09(+0.68%) |
Aug 23, 2005 | 13.68 | 13.79 | 13.48 | 13.52 | 433,417 | -0.14(-1.06%) |
Aug 22, 2005 | 13.71 | 13.79 | 13.59 | 13.66 | 391,655 | -0.03(-0.24%) |
Aug 19, 2005 | 13.60 | 13.73 | 13.47 | 13.70 | 936,692 | +0.10(+0.73%) |
Aug 18, 2005 | 13.73 | 13.77 | 13.53 | 13.60 | 628,713 | -0.20(-1.43%) |
Aug 17, 2005 | 13.88 | 13.91 | 13.74 | 13.80 | 464,245 | -0.03(-0.24%) |
Aug 16, 2005 | 14.09 | 14.09 | 13.76 | 13.83 | 595,455 | -0.26(-1.87%) |
Aug 15, 2005 | 14.26 | 14.26 | 13.94 | 14.09 | 746,863 | -0.24(-1.65%) |
Aug 12, 2005 | 14.57 | 14.58 | 14.10 | 14.33 | 1,185,899 | -0.33(-2.25%) |
Aug 11, 2005 | 14.66 | 14.74 | 14.55 | 14.66 | 795,003 | +0.00(+0.00%) |
Aug 10, 2005 | 14.72 | 14.77 | 14.52 | 14.66 | 589,836 | +0.01(+0.05%) |
Aug 09, 2005 | 14.55 | 14.65 | 14.49 | 14.65 | 785,588 | +0.16(+1.09%) |
Aug 08, 2005 | 14.49 | 14.57 | 14.39 | 14.49 | 492,644 | +0.11(+0.73%) |
Aug 05, 2005 | 14.50 | 14.59 | 14.36 | 14.39 | 707,075 | -0.15(-1.04%) |
Aug 04, 2005 | 14.08 | 14.62 | 14.08 | 14.54 | 1,554,471 | +0.46(+3.27%) |
Aug 03, 2005 | 14.05 | 14.12 | 13.99 | 14.08 | 534,102 | +0.01(+0.05%) |
Aug 02, 2005 | 14.05 | 14.16 | 13.99 | 14.07 | 499,326 | +0.07(+0.52%) |
Aug 01, 2005 | 14.03 | 14.27 | 13.83 | 14.00 | 721,350 | +0.01(+0.05%) |
Jul 29, 2005 | 13.96 | 14.14 | 13.93 | 13.99 | 688,851 | +0.03(+0.24%) |
Jul 28, 2005 | 14.08 | 14.08 | 13.88 | 13.96 | 524,079 | -0.11(-0.80%) |
Jul 27, 2005 | 14.01 | 14.15 | 13.99 | 14.07 | 792,118 | +0.07(+0.47%) |
Jul 26, 2005 | 14.05 | 14.10 | 13.88 | 14.01 | 815,809 | +0.07(+0.52%) |
Jul 25, 2005 | 13.99 | 14.05 | 13.77 | 13.93 | 574,498 | -0.13(-0.89%) |
Jul 22, 2005 | 14.09 | 14.22 | 13.93 | 14.06 | 484,747 | +0.04(+0.28%) |
Jul 21, 2005 | 14.35 | 14.37 | 14.02 | 14.02 | 954,612 | -0.26(-1.80%) |
Jul 20, 2005 | 14.19 | 14.42 | 14.12 | 14.28 | 984,225 | +0.14(+1.03%) |
Jul 19, 2005 | 13.80 | 14.42 | 13.80 | 14.13 | 1,925,929 | +0.61(+4.53%) |
Jul 18, 2005 | 13.53 | 13.61 | 13.43 | 13.52 | 791,207 | -0.01(-0.05%) |
Jul 15, 2005 | 13.51 | 13.61 | 13.37 | 13.53 | 605,478 | -0.05(-0.39%) |
Jul 14, 2005 | 13.66 | 13.73 | 13.53 | 13.58 | 462,879 | -0.02(-0.15%) |
Jul 13, 2005 | 13.76 | 13.86 | 13.58 | 13.60 | 515,423 | -0.16(-1.20%) |
Jul 12, 2005 | 13.87 | 13.89 | 13.72 | 13.76 | 502,059 | -0.11(-0.81%) |
Jul 11, 2005 | 13.70 | 13.88 | 13.66 | 13.87 | 862,583 | +0.13(+0.91%) |
Jul 08, 2005 | 13.43 | 13.75 | 13.37 | 13.75 | 2,682,511 | +0.34(+2.50%) |
Jul 07, 2005 | 13.46 | 13.53 | 13.20 | 13.41 | 1,543,993 | -0.07(-0.49%) |
Jul 06, 2005 | 13.73 | 13.73 | 13.47 | 13.48 | 1,149,148 | -0.28(-2.06%) |
Jul 05, 2005 | 13.70 | 13.83 | 13.70 | 13.76 | 517,701 | +0.09(+0.63%) |
Jul 01, 2005 | 13.89 | 13.95 | 13.68 | 13.68 | 737,144 | -0.18(-1.33%) |
Jun 30, 2005 | 14.12 | 14.12 | 13.83 | 13.86 | 879,895 | -0.14(-1.03%) |
Jun 29, 2005 | 14.03 | 14.13 | 13.95 | 14.01 | 709,808 | -0.09(-0.61%) |
Jun 28, 2005 | 13.68 | 14.12 | 13.58 | 14.09 | 1,013,838 | +0.54(+3.98%) |
Jun 27, 2005 | 13.60 | 13.60 | 13.23 | 13.55 | 1,383,777 | -0.05(-0.39%) |
Jun 24, 2005 | 13.83 | 13.86 | 13.60 | 13.60 | 695,989 | -0.26(-1.85%) |
Jun 23, 2005 | 14.22 | 14.26 | 13.83 | 13.86 | 702,367 | -0.33(-2.32%) |
Jun 22, 2005 | 14.28 | 14.28 | 14.10 | 14.19 | 400,159 | -0.01(-0.05%) |
Jun 21, 2005 | 14.09 | 14.28 | 13.99 | 14.20 | 784,829 | +0.11(+0.80%) |
Jun 20, 2005 | 14.02 | 14.12 | 13.97 | 14.09 | 588,166 | +0.01(+0.05%) |
Jun 17, 2005 | 14.26 | 14.29 | 14.00 | 14.08 | 809,279 | -0.09(-0.60%) |
Jun 16, 2005 | 13.94 | 14.19 | 13.94 | 14.16 | 441,314 | +0.22(+1.61%) |
Jun 15, 2005 | 14.12 | 14.19 | 13.85 | 13.94 | 609,730 | -0.11(-0.80%) |
Jun 14, 2005 | 13.93 | 14.08 | 13.86 | 14.05 | 832,969 | +0.08(+0.57%) |
Jun 13, 2005 | 13.86 | 14.05 | 13.64 | 13.97 | 851,952 | -0.05(-0.33%) |
Jun 10, 2005 | 14.10 | 14.18 | 13.99 | 14.02 | 567,968 | -0.01(-0.05%) |
Jun 09, 2005 | 14.23 | 14.23 | 13.99 | 14.03 | 1,163,272 | -0.18(-1.30%) |
Jun 08, 2005 | 14.39 | 14.41 | 14.21 | 14.21 | 536,229 | -0.13(-0.87%) |
Jun 07, 2005 | 14.32 | 14.55 | 14.29 | 14.34 | 525,143 | +0.05(+0.32%) |
Jun 06, 2005 | 14.44 | 14.44 | 14.16 | 14.29 | 620,057 | -0.15(-1.05%) |
Jun 03, 2005 | 14.45 | 14.68 | 14.36 | 14.44 | 741,699 | -0.05(-0.36%) |
Jun 02, 2005 | 14.58 | 14.59 | 14.44 | 14.49 | 592,266 | -0.08(-0.54%) |
Jun 01, 2005 | 14.45 | 14.66 | 14.43 | 14.57 | 655,593 | +0.19(+1.33%) |
May 31, 2005 | 14.12 | 14.55 | 14.12 | 14.38 | 1,393,193 | +0.22(+1.58%) |
May 27, 2005 | 14.28 | 14.28 | 14.12 | 14.16 | 748,078 | -0.13(-0.92%) |
May 26, 2005 | 14.28 | 14.39 | 14.22 | 14.29 | 901,004 | +0.01(+0.09%) |
May 25, 2005 | 14.31 | 14.32 | 14.07 | 14.28 | 1,292,204 | -0.04(-0.28%) |
May 24, 2005 | 14.56 | 14.56 | 14.23 | 14.32 | 1,564,494 | -0.25(-1.72%) |
May 23, 2005 | 14.69 | 14.72 | 14.47 | 14.57 | 1,769,813 | -0.13(-0.90%) |
May 20, 2005 | 14.77 | 14.78 | 14.55 | 14.70 | 1,440,422 | -0.07(-0.49%) |
May 19, 2005 | 15.03 | 15.03 | 14.59 | 14.77 | 1,803,527 | -0.25(-1.67%) |
May 18, 2005 | 14.81 | 15.11 | 14.80 | 15.02 | 1,719,547 | +0.27(+1.83%) |
May 17, 2005 | 14.98 | 14.98 | 14.47 | 14.75 | 2,308,320 | +0.58(+4.09%) |
May 16, 2005 | 14.06 | 14.32 | 14.03 | 14.17 | 790,448 | +0.18(+1.27%) |
May 13, 2005 | 14.41 | 14.41 | 13.83 | 13.99 | 1,309,212 | -0.41(-2.88%) |
May 12, 2005 | 14.68 | 14.73 | 14.36 | 14.41 | 660,149 | -0.24(-1.62%) |
May 11, 2005 | 14.65 | 14.72 | 14.55 | 14.64 | 597,885 | -0.01(-0.04%) |
May 10, 2005 | 14.62 | 14.68 | 14.55 | 14.65 | 887,488 | +0.03(+0.23%) |
May 09, 2005 | 14.77 | 14.77 | 14.56 | 14.62 | 1,101,160 | -0.14(-0.98%) |
May 06, 2005 | 14.72 | 14.84 | 14.71 | 14.76 | 688,851 | +0.08(+0.54%) |
May 05, 2005 | 14.85 | 14.91 | 14.60 | 14.68 | 691,129 | -0.13(-0.89%) |
May 04, 2005 | 14.90 | 14.95 | 14.81 | 14.82 | 1,037,529 | +0.01(+0.04%) |
May 03, 2005 | 14.89 | 15.09 | 14.74 | 14.81 | 419,901 | -0.07(-0.49%) |
May 02, 2005 | 14.78 | 14.95 | 14.66 | 14.88 | 863,646 | +0.14(+0.94%) |
Apr 29, 2005 | 14.65 | 14.79 | 14.49 | 14.74 | 1,124,243 | +0.14(+0.99%) |
Apr 28, 2005 | 14.91 | 14.91 | 14.57 | 14.60 | 819,909 | -0.31(-2.08%) |
Apr 27, 2005 | 14.62 | 14.97 | 14.50 | 14.91 | 921,354 | +0.29(+1.98%) |
Apr 26, 2005 | 14.79 | 14.89 | 14.62 | 14.62 | 735,777 | -0.20(-1.33%) |
Apr 25, 2005 | 14.91 | 15.01 | 14.72 | 14.82 | 429,924 | +0.00(+0.00%) |
Apr 22, 2005 | 15.15 | 15.21 | 14.70 | 14.82 | 966,305 | -0.32(-2.13%) |
Apr 21, 2005 | 15.33 | 15.41 | 15.07 | 15.14 | 833,121 | +0.03(+0.17%) |
Apr 20, 2005 | 15.52 | 15.61 | 15.09 | 15.11 | 1,308,909 | -0.43(-2.75%) |
Apr 19, 2005 | 15.61 | 15.70 | 15.03 | 15.54 | 1,890,393 | +0.90(+6.11%) |
Apr 18, 2005 | 14.64 | 14.85 | 14.56 | 14.64 | 1,740,048 | -0.03(-0.18%) |
Apr 15, 2005 | 14.86 | 14.97 | 14.59 | 14.67 | 2,247,727 | -0.23(-1.55%) |
Apr 14, 2005 | 15.41 | 15.42 | 14.90 | 14.90 | 1,272,613 | -0.50(-3.25%) |
Apr 13, 2005 | 15.80 | 15.80 | 15.26 | 15.40 | 2,164,050 | -0.53(-3.31%) |
Apr 12, 2005 | 15.83 | 15.97 | 15.65 | 15.93 | 432,962 | +0.10(+0.62%) |
Apr 11, 2005 | 15.90 | 15.92 | 15.66 | 15.83 | 655,289 | -0.13(-0.83%) |
Apr 08, 2005 | 16.36 | 16.36 | 15.95 | 15.96 | 803,204 | -0.39(-2.38%) |
Apr 07, 2005 | 16.24 | 16.40 | 16.18 | 16.35 | 328,632 | +0.12(+0.73%) |
Apr 06, 2005 | 16.09 | 16.32 | 16.09 | 16.23 | 459,841 | +0.15(+0.94%) |
Apr 05, 2005 | 16.12 | 16.20 | 16.07 | 16.08 | 428,406 | -0.04(-0.25%) |
Apr 04, 2005 | 16.15 | 16.17 | 15.88 | 16.12 | 326,505 | -0.03(-0.20%) |
Apr 01, 2005 | 16.04 | 16.20 | 15.90 | 16.15 | 648,304 | +0.16(+0.99%) |
Mar 31, 2005 | 15.89 | 16.13 | 15.89 | 15.99 | 378,595 | +0.07(+0.41%) |
Mar 30, 2005 | 15.88 | 16.06 | 15.84 | 15.93 | 343,362 | +0.14(+0.88%) |
Mar 29, 2005 | 16.20 | 16.26 | 15.79 | 15.79 | 644,659 | -0.40(-2.48%) |
Mar 28, 2005 | 16.25 | 16.34 | 16.10 | 16.19 | 562,501 | -0.05(-0.32%) |
Mar 24, 2005 | 16.30 | 16.42 | 16.21 | 16.24 | 654,834 | -0.01(-0.08%) |
Mar 23, 2005 | 16.26 | 16.29 | 16.16 | 16.26 | 602,289 | -0.01(-0.04%) |
Mar 22, 2005 | 16.23 | 16.35 | 16.20 | 16.26 | 746,559 | +0.01(+0.08%) |
Mar 21, 2005 | 16.30 | 16.33 | 16.19 | 16.25 | 627,043 | +0.01(+0.04%) |
Mar 18, 2005 | 16.29 | 16.30 | 16.06 | 16.24 | 2,658,365 | -0.09(-0.52%) |
Mar 17, 2005 | 16.36 | 16.36 | 16.20 | 16.33 | 806,545 | +0.08(+0.49%) |
Mar 16, 2005 | 16.38 | 16.44 | 16.22 | 16.25 | 761,138 | -0.13(-0.76%) |
Mar 15, 2005 | 16.40 | 16.42 | 16.32 | 16.38 | 739,877 | -0.01(-0.08%) |
Mar 14, 2005 | 16.42 | 16.42 | 16.28 | 16.39 | 883,995 | +0.01(+0.08%) |
Mar 11, 2005 | 16.46 | 16.50 | 16.35 | 16.38 | 563,260 | -0.14(-0.88%) |
Mar 10, 2005 | 16.56 | 16.56 | 16.21 | 16.52 | 496,592 | +0.04(+0.24%) |
Mar 09, 2005 | 16.26 | 16.57 | 16.13 | 16.48 | 917,861 | -0.10(-0.60%) |
Mar 08, 2005 | 16.59 | 16.65 | 16.42 | 16.58 | 525,446 | -0.01(-0.04%) |
Mar 07, 2005 | 16.56 | 16.67 | 16.53 | 16.59 | 610,034 | -0.07(-0.40%) |
Mar 04, 2005 | 16.45 | 16.88 | 16.45 | 16.65 | 883,995 | +0.36(+2.18%) |
Mar 03, 2005 | 16.40 | 16.44 | 16.20 | 16.30 | 743,977 | -0.09(-0.56%) |
Mar 02, 2005 | 16.38 | 16.46 | 16.21 | 16.39 | 605,630 | +0.01(+0.04%) |
Mar 01, 2005 | 16.15 | 16.40 | 16.13 | 16.38 | 884,906 | +0.24(+1.47%) |
Feb 28, 2005 | 16.23 | 16.40 | 16.01 | 16.15 | 2,140,815 | -0.28(-1.68%) |
Feb 25, 2005 | 16.32 | 16.42 | 16.28 | 16.42 | 900,852 | +0.11(+0.69%) |
Feb 24, 2005 | 16.00 | 16.31 | 15.93 | 16.31 | 1,172,080 | +0.31(+1.93%) |
Feb 23, 2005 | 15.87 | 16.06 | 15.66 | 16.00 | 1,157,045 | +0.59(+3.85%) |
Feb 22, 2005 | 15.78 | 15.87 | 15.40 | 15.41 | 540,329 | -0.36(-2.26%) |
Feb 18, 2005 | 15.59 | 15.80 | 15.53 | 15.76 | 795,307 | +0.17(+1.10%) |
Feb 17, 2005 | 15.44 | 15.61 | 15.38 | 15.59 | 813,986 | +0.25(+1.63%) |
Feb 16, 2005 | 15.28 | 15.47 | 15.15 | 15.34 | 1,213,235 | +0.08(+0.52%) |
Feb 15, 2005 | 15.21 | 15.34 | 15.16 | 15.26 | 393,325 | +0.02(+0.13%) |
Feb 14, 2005 | 15.24 | 15.34 | 15.22 | 15.24 | 229,465 | +0.01(+0.04%) |
Feb 11, 2005 | 15.19 | 15.34 | 15.14 | 15.24 | 576,472 | +0.05(+0.30%) |
Feb 10, 2005 | 15.36 | 15.47 | 15.15 | 15.19 | 658,023 | -0.13(-0.82%) |
Feb 09, 2005 | 15.79 | 15.79 | 15.31 | 15.32 | 655,897 | -0.05(-0.34%) |
Feb 08, 2005 | 15.49 | 15.54 | 15.20 | 15.37 | 708,441 | -0.07(-0.43%) |
Feb 07, 2005 | 15.61 | 15.61 | 15.39 | 15.43 | 847,548 | -0.22(-1.39%) |
Feb 04, 2005 | 15.30 | 15.65 | 15.30 | 15.65 | 1,049,071 | +0.40(+2.59%) |
Feb 03, 2005 | 15.28 | 15.28 | 15.15 | 15.26 | 424,305 | +0.00(+0.00%) |
Feb 02, 2005 | 15.11 | 15.30 | 15.05 | 15.26 | 656,504 | +0.21(+1.40%) |
Feb 01, 2005 | 14.69 | 15.09 | 14.55 | 15.05 | 1,194,404 | +0.36(+2.42%) |
Jan 31, 2005 | 14.71 | 14.90 | 14.64 | 14.69 | 351,867 | +0.07(+0.50%) |
Jan 28, 2005 | 14.72 | 14.72 | 14.56 | 14.62 | 420,661 | -0.09(-0.63%) |
Jan 27, 2005 | 14.61 | 14.78 | 14.59 | 14.71 | 618,083 | +0.17(+1.18%) |
Jan 26, 2005 | 14.59 | 14.62 | 14.41 | 14.54 | 728,184 | +0.05(+0.36%) |
Jan 25, 2005 | 14.75 | 14.82 | 14.40 | 14.49 | 1,757,816 | -0.17(-1.17%) |
Jan 24, 2005 | 14.80 | 14.84 | 14.61 | 14.66 | 1,051,349 | -0.14(-0.93%) |
Jan 21, 2005 | 15.01 | 15.01 | 14.78 | 14.80 | 1,457,431 | -0.22(-1.45%) |
Jan 20, 2005 | 14.98 | 15.57 | 14.90 | 15.01 | 2,769,529 | -0.24(-1.60%) |
Jan 19, 2005 | 15.30 | 15.40 | 14.91 | 15.26 | 1,080,658 | -0.04(-0.26%) |
Jan 18, 2005 | 15.34 | 15.36 | 15.14 | 15.30 | 1,559,787 | -0.04(-0.26%) |
Jan 14, 2005 | 15.11 | 15.37 | 15.11 | 15.34 | 1,535,033 | +0.28(+1.84%) |
Jan 13, 2005 | 14.99 | 15.16 | 14.89 | 15.06 | 1,113,916 | +0.13(+0.84%) |
Jan 12, 2005 | 14.75 | 14.98 | 14.68 | 14.93 | 1,402,001 | +0.18(+1.25%) |
Jan 11, 2005 | 14.89 | 14.91 | 14.75 | 14.75 | 579,661 | -0.18(-1.23%) |
Jan 10, 2005 | 14.76 | 15.04 | 14.74 | 14.93 | 785,284 | +0.18(+1.20%) |
Jan 07, 2005 | 14.78 | 14.82 | 14.65 | 14.76 | 995,311 | +0.01(+0.09%) |
Jan 06, 2005 | 14.89 | 14.96 | 14.68 | 14.74 | 1,082,784 | -0.15(-1.02%) |
Jan 05, 2005 | 15.11 | 15.21 | 14.85 | 14.89 | 628,258 | -0.18(-1.18%) |
Jan 04, 2005 | 15.47 | 15.49 | 15.07 | 15.07 | 456,652 | -0.26(-1.68%) |
Jan 03, 2005 | 15.51 | 15.59 | 15.33 | 15.33 | 533,951 | -0.18(-1.15%) |
Dec 31, 2004 | 15.49 | 15.61 | 15.41 | 15.51 | 307,674 | +0.01(+0.04%) |
Dec 30, 2004 | 15.40 | 15.52 | 15.36 | 15.50 | 172,668 | +0.07(+0.47%) |
Dec 29, 2004 | 15.45 | 15.48 | 15.31 | 15.43 | 249,055 | +0.03(+0.17%) |
Dec 28, 2004 | 15.26 | 15.40 | 15.15 | 15.40 | 306,611 | +0.18(+1.17%) |
Dec 27, 2004 | 15.31 | 15.31 | 15.07 | 15.22 | 213,823 | -0.03(-0.22%) |
Dec 23, 2004 | 15.28 | 15.34 | 15.13 | 15.26 | 220,201 | +0.01(+0.04%) |
Dec 22, 2004 | 15.15 | 15.36 | 15.09 | 15.25 | 605,174 | +0.13(+0.83%) |
Dec 21, 2004 | 14.98 | 15.15 | 14.97 | 15.13 | 499,781 | +0.21(+1.41%) |
Dec 20, 2004 | 14.89 | 15.01 | 14.79 | 14.91 | 409,726 | +0.07(+0.44%) |
Dec 17, 2004 | 14.84 | 14.90 | 14.76 | 14.85 | 678,221 | -0.05(-0.35%) |
Dec 16, 2004 | 14.85 | 15.03 | 14.85 | 14.90 | 652,708 | -0.08(-0.53%) |
Dec 15, 2004 | 14.91 | 15.19 | 14.91 | 14.98 | 666,679 | +0.02(+0.13%) |
Dec 14, 2004 | 14.85 | 14.99 | 14.85 | 14.96 | 344,425 | +0.05(+0.31%) |
Dec 13, 2004 | 14.82 | 14.98 | 14.71 | 14.91 | 534,406 | +0.07(+0.44%) |
Dec 10, 2004 | 14.82 | 14.90 | 14.78 | 14.85 | 283,224 | -0.04(-0.27%) |
Dec 09, 2004 | 14.79 | 14.96 | 14.61 | 14.89 | 566,753 | +0.09(+0.58%) |
Dec 08, 2004 | 14.98 | 14.98 | 14.74 | 14.80 | 518,461 | -0.16(-1.06%) |
Dec 07, 2004 | 15.32 | 15.34 | 14.94 | 14.96 | 595,151 | -0.29(-1.90%) |
Dec 06, 2004 | 15.28 | 15.30 | 15.15 | 15.25 | 266,671 | -0.02(-0.13%) |
Dec 03, 2004 | 15.40 | 15.50 | 15.22 | 15.27 | 545,492 | -0.09(-0.56%) |
Dec 02, 2004 | 15.42 | 15.50 | 15.34 | 15.36 | 324,683 | -0.14(-0.89%) |