Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.32 | 18.40 | 18.15 | 18.35 | 335,734 | -0.09(-0.47%) |
Dec 29, 2005 | 18.57 | 18.64 | 18.35 | 18.44 | 372,415 | -0.13(-0.71%) |
Dec 28, 2005 | 18.14 | 18.59 | 18.14 | 18.57 | 372,576 | +0.34(+1.88%) |
Dec 27, 2005 | 18.52 | 18.60 | 18.17 | 18.23 | 169,949 | -0.29(-1.58%) |
Dec 23, 2005 | 18.42 | 18.55 | 18.39 | 18.52 | 167,066 | +0.07(+0.37%) |
Dec 22, 2005 | 18.26 | 18.45 | 18.12 | 18.45 | 227,934 | +0.11(+0.61%) |
Dec 21, 2005 | 18.08 | 18.45 | 18.08 | 18.34 | 283,516 | +0.21(+1.14%) |
Dec 20, 2005 | 18.23 | 18.27 | 18.04 | 18.14 | 255,965 | -0.14(-0.75%) |
Dec 19, 2005 | 18.45 | 18.54 | 18.21 | 18.27 | 177,157 | -0.25(-1.35%) |
Dec 16, 2005 | 18.60 | 18.70 | 18.51 | 18.52 | 276,308 | -0.10(-0.54%) |
Dec 15, 2005 | 18.74 | 18.74 | 18.49 | 18.62 | 241,389 | -0.21(-1.13%) |
Dec 14, 2005 | 18.46 | 18.92 | 18.44 | 18.84 | 378,983 | +0.30(+1.62%) |
Dec 13, 2005 | 18.59 | 18.72 | 18.50 | 18.54 | 284,317 | -0.09(-0.50%) |
Dec 12, 2005 | 18.59 | 18.79 | 18.52 | 18.63 | 313,630 | +0.06(+0.30%) |
Dec 09, 2005 | 18.54 | 18.69 | 18.52 | 18.57 | 257,087 | -0.01(-0.07%) |
Dec 08, 2005 | 18.60 | 18.72 | 18.45 | 18.59 | 263,974 | -0.08(-0.43%) |
Dec 07, 2005 | 18.76 | 18.85 | 18.60 | 18.67 | 246,995 | -0.09(-0.50%) |
Dec 06, 2005 | 18.98 | 18.98 | 18.64 | 18.76 | 714,237 | -0.27(-1.41%) |
Dec 05, 2005 | 18.82 | 19.04 | 18.62 | 19.03 | 780,551 | +0.23(+1.23%) |
Dec 02, 2005 | 18.26 | 19.13 | 18.26 | 18.80 | 1,125,256 | +0.57(+3.12%) |
Dec 01, 2005 | 17.98 | 18.25 | 17.95 | 18.23 | 586,414 | +0.32(+1.81%) |
Nov 30, 2005 | 18.08 | 18.10 | 17.86 | 17.91 | 458,912 | -0.07(-0.42%) |
Nov 29, 2005 | 17.54 | 18.10 | 17.67 | 17.98 | 461,315 | +0.44(+2.49%) |
Nov 28, 2005 | 17.64 | 17.64 | 17.42 | 17.54 | 205,669 | -0.14(-0.81%) |
Nov 25, 2005 | 17.66 | 17.73 | 17.54 | 17.69 | 103,795 | -0.01(-0.04%) |
Nov 23, 2005 | 17.73 | 17.83 | 17.65 | 17.69 | 255,805 | -0.13(-0.74%) |
Nov 22, 2005 | 17.32 | 17.86 | 17.32 | 17.82 | 328,847 | +0.12(+0.67%) |
Nov 21, 2005 | 17.56 | 17.77 | 17.54 | 17.71 | 388,914 | +0.10(+0.57%) |
Nov 18, 2005 | 17.69 | 17.70 | 17.46 | 17.61 | 156,174 | -0.06(-0.32%) |
Nov 17, 2005 | 17.53 | 17.67 | 17.43 | 17.66 | 187,889 | +0.19(+1.07%) |
Nov 16, 2005 | 17.37 | 17.51 | 17.22 | 17.47 | 214,159 | -0.02(-0.14%) |
Nov 15, 2005 | 17.37 | 17.67 | 17.31 | 17.50 | 379,784 | +0.08(+0.47%) |
Nov 14, 2005 | 17.49 | 17.62 | 17.21 | 17.42 | 360,082 | +0.01(+0.04%) |
Nov 11, 2005 | 17.33 | 17.46 | 17.23 | 17.41 | 214,799 | +0.09(+0.50%) |
Nov 10, 2005 | 17.24 | 17.43 | 16.96 | 17.32 | 220,566 | +0.09(+0.54%) |
Nov 09, 2005 | 17.17 | 17.32 | 17.11 | 17.23 | 195,097 | +0.06(+0.36%) |
Nov 08, 2005 | 17.36 | 17.39 | 17.10 | 17.17 | 366,649 | -0.27(-1.54%) |
Nov 07, 2005 | 17.36 | 17.50 | 17.29 | 17.44 | 213,678 | +0.08(+0.47%) |
Nov 04, 2005 | 17.33 | 17.48 | 17.11 | 17.36 | 315,552 | +0.01(+0.07%) |
Nov 03, 2005 | 17.64 | 17.64 | 17.27 | 17.34 | 588,977 | -0.29(-1.66%) |
Nov 02, 2005 | 17.36 | 17.64 | 17.28 | 17.64 | 415,984 | +0.16(+0.89%) |
Nov 01, 2005 | 17.57 | 17.66 | 17.37 | 17.48 | 382,667 | -0.19(-1.06%) |
Oct 31, 2005 | 17.45 | 17.70 | 17.34 | 17.67 | 683,963 | +0.22(+1.25%) |
Oct 28, 2005 | 17.44 | 17.45 | 17.34 | 17.45 | 297,932 | +0.09(+0.54%) |
Oct 27, 2005 | 17.36 | 17.41 | 17.20 | 17.36 | 426,075 | +0.00(+0.00%) |
Oct 26, 2005 | 17.39 | 17.60 | 17.27 | 17.36 | 655,612 | -0.04(-0.22%) |
Oct 25, 2005 | 16.86 | 17.42 | 16.83 | 17.39 | 661,538 | +0.52(+3.07%) |
Oct 24, 2005 | 16.77 | 16.91 | 16.52 | 16.87 | 373,537 | +0.12(+0.75%) |
Oct 21, 2005 | 17.05 | 17.09 | 16.69 | 16.75 | 292,967 | -0.17(-1.00%) |
Oct 20, 2005 | 17.17 | 17.28 | 16.81 | 16.92 | 528,750 | -0.28(-1.63%) |
Oct 19, 2005 | 16.61 | 17.24 | 16.39 | 17.20 | 705,908 | +0.66(+3.96%) |
Oct 18, 2005 | 16.42 | 16.68 | 16.41 | 16.54 | 441,292 | +0.06(+0.38%) |
Oct 17, 2005 | 16.34 | 16.51 | 16.13 | 16.48 | 338,137 | +0.14(+0.84%) |
Oct 14, 2005 | 16.05 | 16.38 | 15.93 | 16.34 | 331,890 | +0.30(+1.87%) |
Oct 13, 2005 | 16.06 | 16.28 | 15.92 | 16.04 | 332,531 | -0.01(-0.08%) |
Oct 12, 2005 | 16.19 | 16.19 | 15.93 | 16.06 | 355,276 | +0.02(+0.16%) |
Oct 11, 2005 | 16.09 | 16.12 | 15.88 | 16.03 | 1,498,633 | -0.10(-0.62%) |
Oct 10, 2005 | 16.23 | 16.26 | 16.09 | 16.13 | 301,136 | -0.09(-0.54%) |
Oct 07, 2005 | 16.11 | 16.29 | 16.01 | 16.22 | 597,627 | -0.17(-1.03%) |
Oct 06, 2005 | 16.42 | 16.54 | 16.24 | 16.39 | 759,247 | +0.03(+0.19%) |
Oct 05, 2005 | 16.87 | 16.92 | 16.36 | 16.36 | 226,492 | -0.57(-3.36%) |
Oct 04, 2005 | 16.99 | 17.16 | 16.86 | 16.92 | 245,714 | -0.08(-0.48%) |
Oct 03, 2005 | 17.03 | 17.04 | 16.81 | 17.01 | 362,645 | -0.04(-0.26%) |
Sep 30, 2005 | 16.94 | 17.05 | 16.76 | 17.05 | 418,066 | +0.11(+0.63%) |
Sep 29, 2005 | 16.77 | 16.96 | 16.64 | 16.94 | 238,826 | +0.19(+1.16%) |
Sep 28, 2005 | 16.91 | 17.00 | 16.70 | 16.75 | 258,688 | -0.16(-0.92%) |
Sep 27, 2005 | 16.72 | 16.96 | 16.64 | 16.91 | 359,281 | +0.07(+0.41%) |
Sep 26, 2005 | 16.91 | 16.96 | 16.73 | 16.84 | 316,994 | -0.01(-0.07%) |
Sep 23, 2005 | 16.85 | 16.94 | 16.73 | 16.85 | 415,343 | -0.01(-0.04%) |
Sep 22, 2005 | 16.71 | 16.90 | 16.49 | 16.86 | 524,425 | +0.06(+0.33%) |
Sep 21, 2005 | 17.04 | 17.10 | 16.71 | 16.80 | 552,136 | -0.34(-1.97%) |
Sep 20, 2005 | 17.26 | 17.37 | 17.02 | 17.14 | 272,143 | -0.07(-0.44%) |
Sep 19, 2005 | 17.47 | 17.52 | 17.14 | 17.21 | 488,545 | -0.35(-1.99%) |
Sep 16, 2005 | 17.40 | 17.59 | 17.27 | 17.56 | 611,082 | +0.16(+0.93%) |
Sep 15, 2005 | 17.36 | 17.49 | 17.19 | 17.40 | 358,960 | +0.04(+0.22%) |
Sep 14, 2005 | 17.64 | 17.64 | 17.26 | 17.36 | 576,643 | -0.33(-1.87%) |
Sep 13, 2005 | 17.74 | 17.83 | 17.59 | 17.69 | 152,169 | -0.07(-0.42%) |
Sep 12, 2005 | 17.79 | 17.84 | 17.64 | 17.77 | 184,205 | -0.02(-0.14%) |
Sep 09, 2005 | 17.65 | 17.79 | 17.61 | 17.79 | 180,201 | +0.15(+0.85%) |
Sep 08, 2005 | 17.54 | 17.76 | 17.50 | 17.64 | 200,063 | -0.06(-0.32%) |
Sep 07, 2005 | 17.70 | 17.83 | 17.62 | 17.70 | 328,526 | +0.08(+0.43%) |
Sep 06, 2005 | 17.58 | 17.79 | 17.58 | 17.62 | 263,334 | +0.04(+0.25%) |
Sep 02, 2005 | 17.54 | 17.61 | 17.37 | 17.58 | 311,067 | +0.00(+0.00%) |
Sep 01, 2005 | 17.75 | 17.79 | 17.48 | 17.58 | 732,978 | -0.17(-0.95%) |
Aug 31, 2005 | 17.36 | 17.75 | 17.29 | 17.75 | 559,665 | +0.34(+1.97%) |
Aug 30, 2005 | 17.41 | 17.42 | 17.19 | 17.41 | 399,486 | -0.04(-0.25%) |
Aug 29, 2005 | 17.19 | 17.45 | 16.97 | 17.45 | 548,132 | +0.19(+1.12%) |
Aug 26, 2005 | 17.18 | 17.31 | 16.98 | 17.26 | 723,207 | +0.07(+0.44%) |
Aug 25, 2005 | 17.06 | 17.33 | 17.03 | 17.18 | 770,620 | +0.09(+0.51%) |
Aug 24, 2005 | 16.89 | 17.14 | 16.82 | 17.09 | 645,040 | +0.15(+0.88%) |
Aug 23, 2005 | 17.17 | 17.21 | 16.91 | 16.94 | 312,989 | -0.19(-1.09%) |
Aug 22, 2005 | 17.11 | 17.25 | 16.96 | 17.13 | 250,199 | +0.09(+0.51%) |
Aug 19, 2005 | 16.99 | 17.09 | 16.91 | 17.04 | 278,551 | +0.06(+0.37%) |
Aug 18, 2005 | 17.07 | 17.11 | 16.86 | 16.98 | 420,950 | -0.13(-0.77%) |
Aug 17, 2005 | 17.26 | 17.31 | 17.02 | 17.11 | 859,359 | -0.27(-1.58%) |
Aug 16, 2005 | 17.42 | 17.48 | 17.35 | 17.39 | 623,416 | -0.14(-0.82%) |
Aug 15, 2005 | 17.48 | 17.62 | 17.29 | 17.53 | 478,294 | -0.01(-0.07%) |
Aug 12, 2005 | 17.61 | 17.61 | 17.33 | 17.54 | 502,801 | -0.05(-0.28%) |
Aug 11, 2005 | 17.52 | 17.72 | 17.48 | 17.59 | 276,628 | +0.07(+0.43%) |
Aug 10, 2005 | 17.58 | 17.72 | 17.43 | 17.52 | 319,877 | +0.09(+0.54%) |
Aug 09, 2005 | 17.61 | 17.64 | 17.33 | 17.42 | 427,677 | -0.17(-0.96%) |
Aug 08, 2005 | 17.68 | 17.76 | 17.52 | 17.59 | 390,676 | +0.08(+0.46%) |
Aug 05, 2005 | 17.18 | 17.70 | 17.06 | 17.51 | 608,839 | +0.33(+1.93%) |
Aug 04, 2005 | 17.31 | 17.39 | 17.14 | 17.18 | 265,416 | -0.13(-0.76%) |
Aug 03, 2005 | 17.42 | 17.46 | 17.26 | 17.31 | 294,408 | -0.08(-0.47%) |
Aug 02, 2005 | 17.36 | 17.51 | 17.29 | 17.39 | 428,318 | +0.02(+0.11%) |
Aug 01, 2005 | 17.45 | 17.49 | 17.17 | 17.37 | 583,531 | +0.02(+0.11%) |
Jul 29, 2005 | 17.32 | 17.59 | 17.22 | 17.36 | 551,335 | -0.01(-0.07%) |
Jul 28, 2005 | 17.47 | 17.60 | 17.27 | 17.37 | 594,263 | -0.07(-0.43%) |
Jul 27, 2005 | 17.51 | 17.60 | 17.24 | 17.44 | 599,549 | -0.03(-0.18%) |
Jul 26, 2005 | 17.54 | 17.61 | 17.43 | 17.47 | 629,503 | -0.09(-0.50%) |
Jul 25, 2005 | 17.86 | 18.00 | 17.54 | 17.56 | 514,494 | -0.37(-2.05%) |
Jul 22, 2005 | 17.67 | 17.93 | 17.51 | 17.93 | 423,512 | +0.25(+1.41%) |
Jul 21, 2005 | 17.68 | 17.89 | 17.48 | 17.68 | 506,645 | +0.11(+0.64%) |
Jul 20, 2005 | 16.96 | 17.79 | 16.96 | 17.57 | 796,249 | +0.61(+3.57%) |
Jul 19, 2005 | 16.92 | 17.29 | 16.88 | 16.96 | 498,797 | +0.19(+1.15%) |
Jul 18, 2005 | 16.99 | 17.06 | 16.71 | 16.77 | 431,521 | -0.22(-1.29%) |
Jul 15, 2005 | 16.89 | 17.01 | 16.69 | 16.99 | 286,720 | -0.02(-0.11%) |
Jul 14, 2005 | 17.09 | 17.24 | 16.88 | 17.01 | 313,790 | +0.04(+0.26%) |
Jul 13, 2005 | 17.12 | 17.22 | 16.86 | 16.96 | 484,060 | -0.14(-0.84%) |
Jul 12, 2005 | 17.02 | 17.16 | 16.97 | 17.11 | 384,589 | +0.03(+0.18%) |
Jul 11, 2005 | 17.01 | 17.17 | 16.98 | 17.07 | 413,902 | +0.01(+0.07%) |
Jul 08, 2005 | 16.79 | 17.06 | 16.64 | 17.06 | 392,758 | +0.27(+1.60%) |
Jul 07, 2005 | 16.36 | 16.82 | 16.23 | 16.79 | 373,056 | +0.37(+2.24%) |
Jul 06, 2005 | 16.84 | 16.84 | 16.43 | 16.43 | 420,789 | -0.41(-2.45%) |
Jul 05, 2005 | 16.76 | 16.91 | 16.73 | 16.84 | 328,046 | +0.06(+0.33%) |
Jul 01, 2005 | 16.79 | 16.85 | 16.58 | 16.78 | 511,771 | +0.24(+1.43%) |
Jun 30, 2005 | 16.76 | 16.89 | 16.54 | 16.54 | 338,938 | -0.26(-1.52%) |
Jun 29, 2005 | 16.76 | 16.86 | 16.66 | 16.80 | 192,374 | +0.07(+0.45%) |
Jun 28, 2005 | 16.39 | 16.76 | 16.35 | 16.73 | 234,662 | +0.43(+2.64%) |
Jun 27, 2005 | 16.39 | 16.39 | 16.10 | 16.29 | 500,559 | -0.10(-0.61%) |
Jun 24, 2005 | 16.62 | 16.71 | 16.38 | 16.39 | 491,268 | -0.22(-1.35%) |
Jun 23, 2005 | 16.98 | 17.04 | 16.51 | 16.62 | 405,252 | -0.36(-2.10%) |
Jun 22, 2005 | 17.14 | 17.20 | 16.93 | 16.97 | 482,618 | -0.07(-0.40%) |
Jun 21, 2005 | 17.17 | 17.32 | 16.98 | 17.04 | 275,187 | -0.09(-0.51%) |
Jun 20, 2005 | 17.26 | 17.39 | 17.08 | 17.13 | 381,065 | -0.26(-1.51%) |
Jun 17, 2005 | 17.47 | 17.48 | 17.25 | 17.39 | 485,181 | -0.03(-0.18%) |
Jun 16, 2005 | 17.05 | 17.42 | 17.05 | 17.42 | 226,492 | +0.37(+2.20%) |
Jun 15, 2005 | 17.14 | 17.23 | 16.89 | 17.05 | 285,919 | +0.00(+0.00%) |
Jun 14, 2005 | 17.15 | 17.31 | 16.99 | 17.05 | 347,748 | -0.16(-0.91%) |
Jun 13, 2005 | 16.96 | 17.25 | 16.82 | 17.21 | 309,305 | +0.26(+1.55%) |
Jun 10, 2005 | 16.79 | 17.02 | 16.70 | 16.94 | 388,754 | +0.25(+1.50%) |
Jun 09, 2005 | 16.68 | 16.69 | 16.38 | 16.69 | 207,591 | +0.07(+0.41%) |
Jun 08, 2005 | 16.75 | 16.96 | 16.63 | 16.63 | 246,194 | -0.17(-1.04%) |
Jun 07, 2005 | 16.92 | 17.11 | 16.72 | 16.80 | 274,226 | +0.00(+0.00%) |
Jun 06, 2005 | 16.68 | 16.80 | 16.53 | 16.80 | 332,211 | +0.15(+0.90%) |
Jun 03, 2005 | 16.60 | 16.69 | 16.48 | 16.65 | 211,436 | +0.05(+0.30%) |
Jun 02, 2005 | 16.81 | 16.84 | 16.54 | 16.60 | 460,834 | -0.31(-1.81%) |
Jun 01, 2005 | 16.66 | 16.93 | 16.66 | 16.91 | 217,042 | +0.28(+1.69%) |
May 31, 2005 | 16.64 | 16.69 | 16.51 | 16.63 | 424,153 | -0.06(-0.34%) |
May 27, 2005 | 16.73 | 16.73 | 16.56 | 16.68 | 113,566 | +0.01(+0.07%) |
May 26, 2005 | 16.59 | 16.73 | 16.53 | 16.67 | 275,027 | +0.07(+0.45%) |
May 25, 2005 | 16.65 | 16.66 | 16.37 | 16.59 | 175,716 | -0.14(-0.86%) |
May 24, 2005 | 16.73 | 16.76 | 16.55 | 16.74 | 299,374 | -0.06(-0.33%) |
May 23, 2005 | 16.75 | 16.79 | 16.57 | 16.79 | 300,495 | +0.09(+0.52%) |
May 20, 2005 | 16.64 | 16.74 | 16.58 | 16.71 | 486,142 | +0.07(+0.45%) |
May 19, 2005 | 16.78 | 16.79 | 16.61 | 16.63 | 496,074 | -0.15(-0.89%) |
May 18, 2005 | 16.39 | 16.85 | 16.39 | 16.78 | 411,980 | +0.31(+1.90%) |
May 17, 2005 | 16.36 | 16.49 | 16.23 | 16.47 | 385,390 | +0.01(+0.04%) |
May 16, 2005 | 16.19 | 16.46 | 16.17 | 16.46 | 298,733 | +0.26(+1.62%) |
May 13, 2005 | 16.36 | 16.36 | 15.89 | 16.20 | 362,965 | -0.22(-1.37%) |
May 12, 2005 | 16.79 | 16.79 | 16.32 | 16.43 | 292,006 | -0.33(-1.97%) |
May 11, 2005 | 16.79 | 16.82 | 16.64 | 16.76 | 411,179 | -0.11(-0.63%) |
May 10, 2005 | 17.08 | 17.08 | 16.77 | 16.86 | 331,089 | -0.22(-1.28%) |
May 09, 2005 | 16.89 | 17.09 | 16.89 | 17.08 | 386,351 | +0.17(+1.00%) |
May 06, 2005 | 16.80 | 17.01 | 16.80 | 16.91 | 184,045 | +0.11(+0.63%) |
May 05, 2005 | 16.79 | 16.86 | 16.55 | 16.81 | 292,326 | +0.01(+0.07%) |
May 04, 2005 | 16.71 | 16.89 | 16.65 | 16.79 | 393,719 | +0.12(+0.75%) |
May 03, 2005 | 16.89 | 17.09 | 16.61 | 16.67 | 541,244 | -0.28(-1.66%) |
May 02, 2005 | 16.89 | 16.97 | 16.66 | 16.95 | 396,282 | +0.04(+0.22%) |
Apr 29, 2005 | 16.60 | 16.92 | 16.50 | 16.91 | 582,730 | +0.32(+1.92%) |
Apr 28, 2005 | 16.95 | 16.96 | 16.48 | 16.59 | 713,436 | -0.29(-1.70%) |
Apr 27, 2005 | 16.66 | 16.98 | 16.40 | 16.88 | 554,699 | +0.22(+1.35%) |
Apr 26, 2005 | 16.76 | 16.87 | 16.62 | 16.66 | 381,866 | -0.16(-0.93%) |
Apr 25, 2005 | 16.73 | 16.82 | 16.61 | 16.81 | 309,946 | +0.05(+0.30%) |
Apr 22, 2005 | 16.70 | 16.83 | 16.49 | 16.76 | 930,959 | +0.03(+0.19%) |
Apr 21, 2005 | 16.86 | 16.87 | 16.54 | 16.73 | 711,354 | -0.13(-0.78%) |
Apr 20, 2005 | 17.09 | 17.09 | 16.67 | 16.86 | 544,287 | -0.22(-1.32%) |
Apr 19, 2005 | 16.76 | 17.11 | 16.76 | 17.09 | 517,377 | +0.21(+1.26%) |
Apr 18, 2005 | 18.04 | 18.04 | 16.42 | 16.87 | 698,059 | +0.47(+2.85%) |
Apr 15, 2005 | 16.57 | 16.86 | 16.31 | 16.41 | 781,192 | -0.21(-1.28%) |
Apr 14, 2005 | 17.15 | 17.25 | 16.58 | 16.62 | 559,665 | -0.54(-3.17%) |
Apr 13, 2005 | 17.41 | 17.41 | 17.06 | 17.16 | 315,872 | -0.24(-1.40%) |
Apr 12, 2005 | 17.18 | 17.45 | 17.13 | 17.41 | 257,247 | +0.21(+1.20%) |
Apr 11, 2005 | 17.17 | 17.22 | 16.82 | 17.20 | 448,020 | -0.36(-2.03%) |
Apr 08, 2005 | 17.66 | 17.71 | 17.51 | 17.56 | 205,349 | -0.11(-0.60%) |
Apr 07, 2005 | 17.61 | 17.71 | 17.48 | 17.66 | 438,569 | +0.06(+0.32%) |
Apr 06, 2005 | 17.61 | 17.71 | 17.49 | 17.61 | 467,722 | -0.01(-0.04%) |
Apr 05, 2005 | 17.67 | 17.72 | 17.60 | 17.61 | 363,926 | -0.04(-0.21%) |
Apr 04, 2005 | 17.81 | 17.84 | 17.56 | 17.65 | 416,945 | -0.15(-0.84%) |
Apr 01, 2005 | 17.95 | 18.19 | 17.74 | 17.80 | 301,777 | -0.21(-1.18%) |
Mar 31, 2005 | 17.58 | 18.01 | 17.58 | 18.01 | 434,885 | +0.42(+2.38%) |
Mar 30, 2005 | 17.53 | 17.66 | 17.44 | 17.59 | 366,168 | +0.01(+0.04%) |
Mar 29, 2005 | 17.74 | 17.85 | 17.54 | 17.59 | 378,502 | -0.14(-0.77%) |
Mar 28, 2005 | 17.89 | 17.91 | 17.70 | 17.72 | 352,233 | -0.18(-1.01%) |
Mar 24, 2005 | 17.91 | 18.03 | 17.89 | 17.91 | 280,953 | -0.01(-0.07%) |
Mar 23, 2005 | 17.99 | 17.99 | 17.64 | 17.92 | 417,426 | -0.21(-1.14%) |
Mar 22, 2005 | 18.23 | 18.37 | 18.07 | 18.12 | 328,687 | -0.05(-0.27%) |
Mar 21, 2005 | 18.30 | 18.30 | 18.01 | 18.17 | 397,083 | -0.27(-1.46%) |
Mar 18, 2005 | 18.57 | 18.61 | 18.29 | 18.44 | 496,714 | -0.11(-0.57%) |
Mar 17, 2005 | 18.39 | 18.56 | 18.18 | 18.55 | 578,726 | +0.29(+1.61%) |
Mar 16, 2005 | 18.59 | 18.73 | 18.21 | 18.25 | 411,179 | -0.45(-2.40%) |
Mar 15, 2005 | 18.82 | 18.88 | 18.65 | 18.70 | 325,803 | -0.06(-0.30%) |
Mar 14, 2005 | 18.60 | 18.79 | 18.59 | 18.76 | 480,216 | +0.22(+1.18%) |
Mar 11, 2005 | 18.35 | 18.60 | 18.25 | 18.54 | 487,584 | +0.21(+1.12%) |
Mar 10, 2005 | 18.42 | 18.47 | 18.23 | 18.34 | 300,655 | -0.09(-0.47%) |
Mar 09, 2005 | 18.45 | 18.60 | 18.36 | 18.42 | 343,263 | -0.11(-0.61%) |
Mar 08, 2005 | 18.48 | 18.66 | 18.32 | 18.54 | 387,312 | -0.07(-0.37%) |
Mar 07, 2005 | 18.73 | 18.73 | 18.53 | 18.60 | 266,537 | -0.17(-0.90%) |
Mar 04, 2005 | 18.37 | 18.77 | 18.27 | 18.77 | 650,486 | +0.48(+2.63%) |
Mar 03, 2005 | 18.32 | 18.50 | 18.15 | 18.29 | 339,579 | +0.06(+0.34%) |
Mar 02, 2005 | 18.34 | 18.45 | 18.15 | 18.23 | 363,285 | -0.24(-1.32%) |
Mar 01, 2005 | 18.24 | 18.47 | 18.24 | 18.47 | 383,147 | +0.32(+1.75%) |
Feb 28, 2005 | 18.34 | 18.42 | 17.92 | 18.15 | 665,383 | -0.18(-0.99%) |
Feb 25, 2005 | 18.14 | 18.34 | 17.99 | 18.34 | 409,737 | +0.29(+1.63%) |
Feb 24, 2005 | 18.11 | 18.18 | 17.94 | 18.04 | 755,563 | -0.06(-0.35%) |
Feb 23, 2005 | 17.88 | 18.20 | 17.86 | 18.10 | 568,474 | +0.28(+1.58%) |
Feb 22, 2005 | 18.12 | 18.14 | 17.82 | 17.82 | 493,831 | -0.29(-1.62%) |
Feb 18, 2005 | 17.84 | 18.22 | 17.84 | 18.12 | 505,684 | +0.35(+1.97%) |
Feb 17, 2005 | 17.87 | 18.04 | 17.72 | 17.77 | 639,594 | -0.02(-0.11%) |
Feb 16, 2005 | 17.54 | 17.83 | 17.42 | 17.79 | 602,753 | +0.15(+0.85%) |
Feb 15, 2005 | 17.94 | 18.01 | 17.57 | 17.64 | 570,397 | -0.26(-1.46%) |
Feb 14, 2005 | 17.95 | 18.07 | 17.84 | 17.90 | 344,544 | -0.17(-0.93%) |
Feb 11, 2005 | 17.76 | 18.10 | 17.72 | 18.07 | 476,852 | +0.26(+1.44%) |
Feb 10, 2005 | 17.81 | 17.91 | 17.65 | 17.81 | 526,347 | +0.00(+0.00%) |
Feb 09, 2005 | 17.88 | 18.10 | 17.79 | 17.81 | 623,256 | +0.01(+0.03%) |
Feb 08, 2005 | 17.76 | 17.91 | 17.64 | 17.81 | 847,987 | +0.01(+0.07%) |
Feb 07, 2005 | 17.79 | 17.92 | 17.72 | 17.79 | 433,283 | +0.10(+0.56%) |
Feb 04, 2005 | 17.46 | 17.91 | 17.43 | 17.69 | 763,252 | +0.26(+1.47%) |
Feb 03, 2005 | 17.06 | 17.45 | 16.80 | 17.44 | 559,344 | +0.39(+2.27%) |
Feb 02, 2005 | 16.67 | 17.07 | 16.67 | 17.05 | 601,471 | +0.47(+2.86%) |
Feb 01, 2005 | 16.26 | 16.67 | 16.23 | 16.58 | 690,851 | +0.37(+2.27%) |
Jan 31, 2005 | 16.14 | 16.51 | 16.14 | 16.21 | 731,376 | +0.07(+0.46%) |
Jan 28, 2005 | 16.36 | 16.38 | 15.97 | 16.13 | 888,191 | -0.19(-1.15%) |
Jan 27, 2005 | 16.54 | 16.56 | 16.23 | 16.32 | 662,339 | -0.16(-0.98%) |
Jan 26, 2005 | 16.65 | 16.67 | 16.33 | 16.48 | 395,802 | -0.08(-0.49%) |
Jan 25, 2005 | 16.23 | 16.80 | 16.23 | 16.56 | 443,214 | +0.04(+0.26%) |
Jan 24, 2005 | 16.71 | 16.79 | 16.51 | 16.52 | 301,616 | -0.22(-1.31%) |
Jan 21, 2005 | 16.96 | 16.96 | 16.73 | 16.74 | 356,878 | -0.19(-1.11%) |
Jan 20, 2005 | 16.87 | 17.04 | 16.73 | 16.92 | 315,712 | +0.04(+0.26%) |
Jan 19, 2005 | 16.92 | 17.11 | 16.82 | 16.88 | 391,317 | -0.11(-0.63%) |
Jan 18, 2005 | 16.99 | 17.23 | 16.91 | 16.99 | 569,435 | -0.16(-0.95%) |
Jan 14, 2005 | 17.11 | 17.23 | 16.94 | 17.15 | 325,643 | +0.01(+0.07%) |
Jan 13, 2005 | 17.01 | 17.21 | 16.96 | 17.14 | 515,455 | +0.07(+0.44%) |
Jan 12, 2005 | 17.17 | 17.17 | 16.77 | 17.06 | 417,426 | -0.16(-0.94%) |
Jan 11, 2005 | 17.19 | 17.27 | 17.02 | 17.22 | 360,402 | +0.04(+0.25%) |
Jan 10, 2005 | 17.25 | 17.41 | 17.09 | 17.18 | 343,904 | -0.06(-0.33%) |
Jan 07, 2005 | 17.01 | 17.34 | 16.97 | 17.24 | 389,875 | +0.21(+1.25%) |
Jan 06, 2005 | 17.32 | 17.32 | 16.93 | 17.02 | 925,833 | -0.30(-1.73%) |
Jan 05, 2005 | 17.41 | 17.60 | 17.25 | 17.32 | 683,002 | -0.16(-0.89%) |
Jan 04, 2005 | 18.04 | 18.05 | 17.48 | 17.48 | 774,625 | -0.77(-4.24%) |