Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.540 | 8.610 | 8.350 | 8.360 | 308,156 | -0.28(-3.24%) |
Dec 29, 2005 | 8.700 | 8.760 | 8.550 | 8.640 | 348,881 | -0.04(-0.46%) |
Dec 28, 2005 | 8.540 | 8.690 | 8.400 | 8.680 | 491,700 | +0.24(+2.84%) |
Dec 27, 2005 | 8.690 | 8.770 | 8.420 | 8.440 | 431,700 | -0.25(-2.88%) |
Dec 23, 2005 | 8.470 | 8.700 | 8.440 | 8.690 | 348,109 | +0.19(+2.24%) |
Dec 22, 2005 | 8.340 | 8.700 | 8.310 | 8.500 | 488,920 | +0.18(+2.16%) |
Dec 21, 2005 | 8.490 | 8.580 | 8.290 | 8.320 | 721,861 | -0.11(-1.30%) |
Dec 20, 2005 | 8.470 | 8.660 | 8.130 | 8.430 | 1,207,776 | +0.00(+0.00%) |
Dec 19, 2005 | 8.590 | 8.780 | 8.260 | 8.430 | 1,378,115 | -0.39(-4.42%) |
Dec 16, 2005 | 8.940 | 9.000 | 8.570 | 8.820 | 1,399,638 | -0.14(-1.56%) |
Dec 15, 2005 | 9.140 | 9.220 | 8.850 | 8.960 | 1,410,204 | -0.18(-1.97%) |
Dec 14, 2005 | 9.180 | 9.474 | 9.010 | 9.140 | 1,871,755 | +0.05(+0.55%) |
Dec 13, 2005 | 8.830 | 9.470 | 8.480 | 9.090 | 2,777,429 | +0.29(+3.30%) |
Dec 12, 2005 | 8.250 | 9.150 | 8.230 | 8.800 | 3,707,820 | +0.60(+7.32%) |
Dec 09, 2005 | 8.000 | 8.240 | 7.960 | 8.200 | 1,399,492 | +0.24(+3.02%) |
Dec 08, 2005 | 8.250 | 8.250 | 7.900 | 7.960 | 2,015,387 | -0.18(-2.21%) |
Dec 07, 2005 | 8.150 | 8.340 | 7.870 | 8.140 | 5,919,243 | +0.39(+5.03%) |
Dec 06, 2005 | 8.030 | 8.040 | 7.730 | 7.750 | 1,720,612 | -0.12(-1.52%) |
Dec 05, 2005 | 7.660 | 7.990 | 7.530 | 7.870 | 2,518,288 | +0.25(+3.28%) |
Dec 02, 2005 | 7.920 | 8.000 | 7.430 | 7.620 | 6,786,163 | -0.39(-4.87%) |
Dec 01, 2005 | 8.195 | 8.380 | 7.750 | 8.010 | 22,201,272 | -13.91(-63.46%) |
Nov 30, 2005 | 20.46 | 22.06 | 20.38 | 21.92 | 859,700 | +1.63(+8.03%) |
Nov 29, 2005 | 20.81 | 21.00 | 20.10 | 20.29 | 760,064 | -0.50(-2.41%) |
Nov 28, 2005 | 22.00 | 22.00 | 20.69 | 20.79 | 880,116 | -1.21(-5.50%) |
Nov 25, 2005 | 22.40 | 22.40 | 21.92 | 22.00 | 307,901 | -0.39(-1.74%) |
Nov 23, 2005 | 23.93 | 23.98 | 21.97 | 22.39 | 483,616 | -1.55(-6.47%) |
Nov 22, 2005 | 24.20 | 24.46 | 23.85 | 23.94 | 589,444 | -0.13(-0.54%) |
Nov 21, 2005 | 23.65 | 24.32 | 23.57 | 24.07 | 544,979 | +0.42(+1.78%) |
Nov 18, 2005 | 23.18 | 23.85 | 22.98 | 23.65 | 550,061 | +0.62(+2.69%) |
Nov 17, 2005 | 22.58 | 23.22 | 22.58 | 23.03 | 540,763 | +0.55(+2.45%) |
Nov 16, 2005 | 22.02 | 22.62 | 22.00 | 22.48 | 257,553 | +0.48(+2.18%) |
Nov 15, 2005 | 22.07 | 22.68 | 21.90 | 22.00 | 229,996 | -0.12(-0.54%) |
Nov 14, 2005 | 22.35 | 22.39 | 21.94 | 22.12 | 229,557 | -0.21(-0.94%) |
Nov 11, 2005 | 21.89 | 22.55 | 21.89 | 22.33 | 384,622 | -0.07(-0.31%) |
Nov 10, 2005 | 22.57 | 22.75 | 22.39 | 22.40 | 373,827 | -0.17(-0.75%) |
Nov 09, 2005 | 22.64 | 22.75 | 22.47 | 22.57 | 192,416 | -0.03(-0.13%) |
Nov 08, 2005 | 22.69 | 22.80 | 22.34 | 22.60 | 255,195 | -0.20(-0.88%) |
Nov 07, 2005 | 22.89 | 22.96 | 22.33 | 22.80 | 131,101 | -0.01(-0.04%) |
Nov 04, 2005 | 22.63 | 22.91 | 22.45 | 22.81 | 201,988 | +0.18(+0.80%) |
Nov 03, 2005 | 22.12 | 22.63 | 21.74 | 22.63 | 331,285 | +0.34(+1.53%) |
Nov 02, 2005 | 22.41 | 22.87 | 22.14 | 22.29 | 170,068 | -0.28(-1.24%) |
Nov 01, 2005 | 22.50 | 22.77 | 22.26 | 22.57 | 367,175 | +0.12(+0.53%) |
Oct 31, 2005 | 22.00 | 22.88 | 22.00 | 22.45 | 329,156 | +0.61(+2.79%) |
Oct 28, 2005 | 22.42 | 22.80 | 21.77 | 21.84 | 183,963 | -0.59(-2.63%) |
Oct 27, 2005 | 23.09 | 23.10 | 22.43 | 22.43 | 136,898 | -0.69(-2.98%) |
Oct 26, 2005 | 23.24 | 23.98 | 22.93 | 23.12 | 216,799 | -0.19(-0.82%) |
Oct 25, 2005 | 22.97 | 23.90 | 22.97 | 23.31 | 250,055 | +0.27(+1.17%) |
Oct 24, 2005 | 22.81 | 23.71 | 22.52 | 23.04 | 197,197 | +0.40(+1.77%) |
Oct 21, 2005 | 22.99 | 23.11 | 22.46 | 22.64 | 115,341 | -0.29(-1.26%) |
Oct 20, 2005 | 23.18 | 23.24 | 22.53 | 22.93 | 132,997 | -0.37(-1.59%) |
Oct 19, 2005 | 22.86 | 23.35 | 22.27 | 23.30 | 192,347 | +0.40(+1.75%) |
Oct 18, 2005 | 22.69 | 23.56 | 22.69 | 22.90 | 167,774 | +0.34(+1.51%) |
Oct 17, 2005 | 22.91 | 23.35 | 22.13 | 22.56 | 118,330 | -0.40(-1.74%) |
Oct 14, 2005 | 21.98 | 23.30 | 21.98 | 22.96 | 275,706 | +1.15(+5.27%) |
Oct 13, 2005 | 20.11 | 22.26 | 19.88 | 21.81 | 484,395 | +1.80(+9.00%) |
Oct 12, 2005 | 21.23 | 21.35 | 19.87 | 20.01 | 449,634 | -1.33(-6.23%) |
Oct 11, 2005 | 22.52 | 22.65 | 21.25 | 21.34 | 248,306 | -1.29(-5.70%) |
Oct 10, 2005 | 22.12 | 22.86 | 22.12 | 22.63 | 143,758 | +0.45(+2.03%) |
Oct 07, 2005 | 22.73 | 23.24 | 21.95 | 22.18 | 223,438 | -0.47(-2.08%) |
Oct 06, 2005 | 23.50 | 23.71 | 22.42 | 22.65 | 263,724 | -0.90(-3.82%) |
Oct 05, 2005 | 24.18 | 24.40 | 23.36 | 23.55 | 262,074 | -0.73(-3.01%) |
Oct 04, 2005 | 24.60 | 24.61 | 23.83 | 24.28 | 381,186 | -0.28(-1.14%) |
Oct 03, 2005 | 23.75 | 24.86 | 23.50 | 24.56 | 492,994 | +0.79(+3.32%) |
Sep 30, 2005 | 23.67 | 23.79 | 23.46 | 23.77 | 147,107 | +0.06(+0.25%) |
Sep 29, 2005 | 23.12 | 23.75 | 23.01 | 23.71 | 228,710 | +0.69(+3.00%) |
Sep 28, 2005 | 23.28 | 23.28 | 22.81 | 23.02 | 204,053 | -0.30(-1.29%) |
Sep 27, 2005 | 23.64 | 23.74 | 23.30 | 23.32 | 110,957 | -0.42(-1.77%) |
Sep 26, 2005 | 23.01 | 23.74 | 22.59 | 23.74 | 243,771 | +0.69(+2.99%) |
Sep 23, 2005 | 23.05 | 23.25 | 22.67 | 23.05 | 287,311 | +0.24(+1.05%) |
Sep 22, 2005 | 22.81 | 23.17 | 22.15 | 22.81 | 280,773 | +0.40(+1.78%) |
Sep 21, 2005 | 22.51 | 22.68 | 22.08 | 22.41 | 97,635 | -0.26(-1.15%) |
Sep 20, 2005 | 22.55 | 23.20 | 22.38 | 22.67 | 260,232 | -0.11(-0.48%) |
Sep 19, 2005 | 21.90 | 22.78 | 21.90 | 22.78 | 136,855 | +0.83(+3.78%) |
Sep 16, 2005 | 22.37 | 22.37 | 21.51 | 21.95 | 219,591 | -0.29(-1.30%) |
Sep 15, 2005 | 22.18 | 22.30 | 21.90 | 22.24 | 44,262 | +0.23(+1.04%) |
Sep 14, 2005 | 22.57 | 22.82 | 21.94 | 22.01 | 96,100 | -0.55(-2.44%) |
Sep 13, 2005 | 22.47 | 22.76 | 22.33 | 22.56 | 135,304 | -0.04(-0.18%) |
Sep 12, 2005 | 21.68 | 22.61 | 21.60 | 22.60 | 176,288 | +0.83(+3.81%) |
Sep 09, 2005 | 21.23 | 21.87 | 21.20 | 21.77 | 169,415 | +0.55(+2.59%) |
Sep 08, 2005 | 21.15 | 21.48 | 21.05 | 21.22 | 59,862 | -0.07(-0.33%) |
Sep 07, 2005 | 21.30 | 21.70 | 21.00 | 21.29 | 171,305 | -0.06(-0.28%) |
Sep 06, 2005 | 20.80 | 21.36 | 20.60 | 21.35 | 173,172 | +0.59(+2.84%) |
Sep 02, 2005 | 20.61 | 20.80 | 20.50 | 20.76 | 96,313 | +0.02(+0.10%) |
Sep 01, 2005 | 20.12 | 20.74 | 20.12 | 20.74 | 125,029 | +0.61(+3.03%) |
Aug 31, 2005 | 19.96 | 20.16 | 19.61 | 20.13 | 104,569 | +0.20(+1.00%) |
Aug 30, 2005 | 19.06 | 19.98 | 19.06 | 19.93 | 133,828 | +0.87(+4.56%) |
Aug 29, 2005 | 19.08 | 19.36 | 18.83 | 19.06 | 120,108 | -0.12(-0.63%) |
Aug 26, 2005 | 19.54 | 19.54 | 19.11 | 19.18 | 103,640 | -0.34(-1.74%) |
Aug 25, 2005 | 19.79 | 19.80 | 19.37 | 19.52 | 71,892 | -0.23(-1.16%) |
Aug 24, 2005 | 19.73 | 19.83 | 19.49 | 19.75 | 180,829 | +0.00(+0.00%) |
Aug 23, 2005 | 20.00 | 20.03 | 19.61 | 19.75 | 195,120 | -0.34(-1.69%) |
Aug 22, 2005 | 21.00 | 21.00 | 19.98 | 20.09 | 245,622 | -0.78(-3.74%) |
Aug 19, 2005 | 20.62 | 20.99 | 20.50 | 20.87 | 86,684 | +0.17(+0.82%) |
Aug 18, 2005 | 21.26 | 21.27 | 20.62 | 20.70 | 84,805 | -0.34(-1.62%) |
Aug 17, 2005 | 20.93 | 21.47 | 20.72 | 21.04 | 169,742 | +0.19(+0.91%) |
Aug 16, 2005 | 20.87 | 21.11 | 20.50 | 20.85 | 125,994 | -0.10(-0.48%) |
Aug 15, 2005 | 21.01 | 21.24 | 20.75 | 20.95 | 188,675 | -0.11(-0.52%) |
Aug 12, 2005 | 21.35 | 21.65 | 20.78 | 21.06 | 262,968 | -0.38(-1.77%) |
Aug 11, 2005 | 20.82 | 21.53 | 20.82 | 21.44 | 150,436 | +0.57(+2.73%) |
Aug 10, 2005 | 21.25 | 21.52 | 20.56 | 20.87 | 144,065 | -0.29(-1.37%) |
Aug 09, 2005 | 21.48 | 21.67 | 21.04 | 21.16 | 173,527 | -0.39(-1.81%) |
Aug 08, 2005 | 21.68 | 22.02 | 21.49 | 21.55 | 155,253 | -0.31(-1.42%) |
Aug 05, 2005 | 21.35 | 22.10 | 21.35 | 21.86 | 135,958 | +0.48(+2.25%) |
Aug 04, 2005 | 21.73 | 21.85 | 21.30 | 21.38 | 190,171 | -0.41(-1.88%) |
Aug 03, 2005 | 21.93 | 21.93 | 21.35 | 21.79 | 269,092 | -0.07(-0.32%) |
Aug 02, 2005 | 21.51 | 21.93 | 21.44 | 21.86 | 182,574 | +0.29(+1.34%) |
Aug 01, 2005 | 21.50 | 21.98 | 21.36 | 21.57 | 306,892 | -0.07(-0.35%) |
Jul 29, 2005 | 21.66 | 21.73 | 21.39 | 21.64 | 191,948 | -0.02(-0.07%) |
Jul 28, 2005 | 21.34 | 21.68 | 21.20 | 21.66 | 206,410 | +0.43(+2.03%) |
Jul 27, 2005 | 20.54 | 21.32 | 20.35 | 21.23 | 482,933 | +0.88(+4.32%) |
Jul 26, 2005 | 20.39 | 20.39 | 20.06 | 20.35 | 235,804 | +0.06(+0.30%) |
Jul 25, 2005 | 20.54 | 20.54 | 20.20 | 20.29 | 168,621 | -0.24(-1.17%) |
Jul 22, 2005 | 20.75 | 20.75 | 20.15 | 20.53 | 210,132 | -0.19(-0.92%) |
Jul 21, 2005 | 20.75 | 20.75 | 19.87 | 20.72 | 304,790 | -0.03(-0.14%) |
Jul 20, 2005 | 20.45 | 20.80 | 20.45 | 20.75 | 327,757 | +0.00(+0.00%) |
Jul 19, 2005 | 20.99 | 20.99 | 20.49 | 20.75 | 221,162 | -0.07(-0.34%) |
Jul 18, 2005 | 20.85 | 21.10 | 20.65 | 20.82 | 229,527 | -0.05(-0.24%) |
Jul 15, 2005 | 21.15 | 21.29 | 20.20 | 20.87 | 1,392,822 | -0.69(-3.20%) |
Jul 14, 2005 | 20.93 | 21.66 | 20.57 | 21.56 | 249,204 | +0.75(+3.60%) |
Jul 13, 2005 | 21.28 | 21.28 | 20.78 | 20.81 | 223,910 | -0.47(-2.21%) |
Jul 12, 2005 | 21.42 | 21.60 | 21.00 | 21.28 | 119,710 | -0.31(-1.44%) |
Jul 11, 2005 | 21.33 | 22.18 | 20.45 | 21.59 | 578,363 | +0.30(+1.41%) |
Jul 08, 2005 | 20.68 | 21.40 | 20.45 | 21.29 | 246,445 | +0.55(+2.65%) |
Jul 07, 2005 | 19.64 | 20.74 | 19.60 | 20.74 | 381,964 | +0.84(+4.22%) |
Jul 06, 2005 | 20.00 | 20.00 | 19.65 | 19.90 | 214,588 | -0.05(-0.25%) |
Jul 05, 2005 | 19.94 | 20.05 | 19.86 | 19.95 | 152,700 | -0.07(-0.32%) |
Jul 01, 2005 | 20.00 | 20.17 | 19.72 | 20.02 | 215,100 | +0.09(+0.48%) |
Jun 30, 2005 | 19.95 | 19.95 | 19.62 | 19.92 | 142,009 | +0.02(+0.10%) |
Jun 29, 2005 | 19.90 | 20.00 | 19.65 | 19.90 | 121,107 | +0.05(+0.25%) |
Jun 28, 2005 | 19.41 | 19.85 | 19.41 | 19.85 | 86,869 | +0.50(+2.58%) |
Jun 27, 2005 | 20.09 | 20.09 | 19.12 | 19.35 | 149,798 | -0.77(-3.83%) |
Jun 24, 2005 | 19.13 | 20.24 | 19.13 | 20.12 | 935,701 | +0.80(+4.14%) |
Jun 23, 2005 | 19.18 | 19.36 | 19.00 | 19.32 | 130,361 | +0.15(+0.78%) |
Jun 22, 2005 | 18.95 | 19.18 | 18.95 | 19.17 | 142,520 | +0.15(+0.76%) |
Jun 21, 2005 | 18.41 | 19.18 | 18.39 | 19.02 | 115,184 | +0.47(+2.56%) |
Jun 20, 2005 | 18.92 | 18.92 | 18.28 | 18.55 | 153,136 | -0.39(-2.06%) |
Jun 17, 2005 | 18.05 | 19.00 | 18.05 | 18.94 | 469,734 | +0.94(+5.22%) |
Jun 16, 2005 | 16.65 | 18.04 | 16.25 | 18.00 | 349,349 | +1.50(+9.09%) |
Jun 15, 2005 | 16.56 | 16.70 | 16.41 | 16.50 | 55,650 | -0.02(-0.12%) |
Jun 14, 2005 | 16.46 | 16.63 | 16.33 | 16.52 | 133,413 | +0.10(+0.61%) |
Jun 13, 2005 | 16.87 | 16.87 | 16.25 | 16.42 | 146,770 | -0.30(-1.79%) |
Jun 10, 2005 | 16.76 | 16.80 | 16.36 | 16.72 | 75,558 | +0.12(+0.72%) |
Jun 09, 2005 | 16.33 | 16.66 | 16.28 | 16.60 | 103,323 | +0.14(+0.85%) |
Jun 08, 2005 | 16.58 | 16.65 | 16.26 | 16.46 | 85,244 | -0.11(-0.66%) |
Jun 07, 2005 | 16.92 | 17.10 | 16.53 | 16.57 | 88,956 | -0.31(-1.84%) |
Jun 06, 2005 | 17.01 | 17.30 | 16.79 | 16.88 | 221,580 | -0.10(-0.59%) |
Jun 03, 2005 | 17.30 | 17.55 | 16.75 | 16.98 | 129,582 | -0.43(-2.47%) |
Jun 02, 2005 | 17.35 | 17.58 | 17.32 | 17.41 | 216,840 | -0.05(-0.29%) |
Jun 01, 2005 | 17.94 | 18.10 | 17.30 | 17.46 | 349,409 | -0.43(-2.40%) |
May 31, 2005 | 18.65 | 18.75 | 17.84 | 17.89 | 189,113 | -0.80(-4.28%) |
May 27, 2005 | 18.94 | 18.95 | 18.53 | 18.69 | 84,506 | -0.24(-1.27%) |
May 26, 2005 | 19.14 | 19.14 | 18.76 | 18.93 | 70,867 | +0.05(+0.26%) |
May 25, 2005 | 19.23 | 19.42 | 18.88 | 18.88 | 87,377 | -0.51(-2.63%) |
May 24, 2005 | 19.57 | 19.82 | 19.39 | 19.39 | 52,600 | -0.10(-0.51%) |
May 23, 2005 | 19.78 | 19.85 | 19.32 | 19.49 | 151,719 | -0.28(-1.42%) |
May 20, 2005 | 19.62 | 19.84 | 19.53 | 19.77 | 120,385 | +0.14(+0.71%) |
May 19, 2005 | 19.62 | 19.84 | 19.53 | 19.63 | 85,532 | -0.11(-0.56%) |
May 18, 2005 | 20.05 | 20.16 | 19.64 | 19.74 | 144,000 | -0.23(-1.15%) |
May 17, 2005 | 19.41 | 19.98 | 19.41 | 19.97 | 107,920 | +0.34(+1.73%) |
May 16, 2005 | 19.41 | 19.63 | 19.32 | 19.63 | 189,482 | +0.37(+1.93%) |
May 13, 2005 | 19.09 | 19.41 | 19.03 | 19.26 | 118,124 | +0.02(+0.09%) |
May 12, 2005 | 20.09 | 20.09 | 19.08 | 19.24 | 164,135 | -0.77(-3.85%) |
May 11, 2005 | 19.72 | 20.02 | 19.29 | 20.01 | 96,458 | +0.29(+1.47%) |
May 10, 2005 | 19.77 | 19.84 | 19.59 | 19.72 | 246,171 | +0.01(+0.05%) |
May 09, 2005 | 19.34 | 19.71 | 19.34 | 19.71 | 91,926 | +0.10(+0.51%) |
May 06, 2005 | 19.50 | 19.70 | 19.21 | 19.61 | 299,264 | +0.13(+0.67%) |
May 05, 2005 | 18.98 | 19.49 | 18.75 | 19.48 | 255,220 | +0.72(+3.84%) |
May 04, 2005 | 17.93 | 18.98 | 17.82 | 18.76 | 566,054 | +0.87(+4.86%) |
May 03, 2005 | 16.93 | 18.00 | 16.88 | 17.89 | 530,052 | +1.01(+5.98%) |
May 02, 2005 | 16.72 | 17.46 | 16.72 | 16.88 | 211,480 | -0.27(-1.57%) |
Apr 29, 2005 | 17.25 | 17.37 | 16.49 | 17.15 | 170,864 | -0.16(-0.92%) |
Apr 28, 2005 | 17.29 | 17.70 | 17.18 | 17.31 | 199,555 | -0.02(-0.12%) |
Apr 27, 2005 | 17.44 | 17.50 | 16.77 | 17.33 | 138,759 | -0.06(-0.35%) |
Apr 26, 2005 | 16.80 | 17.45 | 16.80 | 17.39 | 233,912 | +0.70(+4.19%) |
Apr 25, 2005 | 16.16 | 17.35 | 16.08 | 16.69 | 161,748 | +0.69(+4.31%) |
Apr 22, 2005 | 16.58 | 16.77 | 15.98 | 16.00 | 185,151 | -0.33(-2.02%) |
Apr 21, 2005 | 15.73 | 16.48 | 15.71 | 16.33 | 275,097 | +0.83(+5.35%) |
Apr 20, 2005 | 15.50 | 15.90 | 15.30 | 15.50 | 131,931 | +0.01(+0.06%) |
Apr 19, 2005 | 15.08 | 16.00 | 15.05 | 15.49 | 234,820 | +0.45(+2.99%) |
Apr 18, 2005 | 15.25 | 15.96 | 15.01 | 15.04 | 218,892 | -0.04(-0.27%) |
Apr 15, 2005 | 15.47 | 15.67 | 14.95 | 15.08 | 344,772 | -0.28(-1.82%) |
Apr 14, 2005 | 15.50 | 16.00 | 15.28 | 15.36 | 150,667 | -0.07(-0.45%) |
Apr 13, 2005 | 15.71 | 15.85 | 15.40 | 15.43 | 72,021 | -0.12(-0.77%) |
Apr 12, 2005 | 15.58 | 15.99 | 15.24 | 15.55 | 230,800 | -0.15(-0.96%) |
Apr 11, 2005 | 15.40 | 16.10 | 14.81 | 15.70 | 188,828 | +0.16(+1.03%) |
Apr 08, 2005 | 15.50 | 16.22 | 15.47 | 15.54 | 216,185 | -0.07(-0.45%) |
Apr 07, 2005 | 14.81 | 16.47 | 14.73 | 15.61 | 737,440 | +0.82(+5.54%) |
Apr 06, 2005 | 14.94 | 15.50 | 14.73 | 14.79 | 324,969 | +0.06(+0.41%) |
Apr 05, 2005 | 14.96 | 15.13 | 14.52 | 14.73 | 219,635 | -0.27(-1.80%) |
Apr 04, 2005 | 15.41 | 15.92 | 14.75 | 15.00 | 255,427 | -0.57(-3.66%) |
Apr 01, 2005 | 16.22 | 16.30 | 15.25 | 15.57 | 275,117 | -0.47(-2.93%) |
Mar 31, 2005 | 15.96 | 16.30 | 15.79 | 16.04 | 222,923 | +0.19(+1.20%) |
Mar 30, 2005 | 16.00 | 16.03 | 15.56 | 15.85 | 200,862 | -0.06(-0.38%) |
Mar 29, 2005 | 16.43 | 16.49 | 15.73 | 15.91 | 403,073 | -0.63(-3.81%) |
Mar 28, 2005 | 16.95 | 17.18 | 16.40 | 16.54 | 398,701 | -0.28(-1.66%) |
Mar 24, 2005 | 16.87 | 17.28 | 16.58 | 16.82 | 222,825 | +0.05(+0.30%) |
Mar 23, 2005 | 16.26 | 16.85 | 16.26 | 16.77 | 171,695 | +0.51(+3.14%) |
Mar 22, 2005 | 16.41 | 16.61 | 16.03 | 16.26 | 143,974 | +0.00(+0.00%) |
Mar 21, 2005 | 16.24 | 16.32 | 15.81 | 16.26 | 162,711 | +0.04(+0.25%) |
Mar 18, 2005 | 16.55 | 16.98 | 16.10 | 16.22 | 131,867 | -0.07(-0.43%) |
Mar 17, 2005 | 16.03 | 16.68 | 16.03 | 16.29 | 207,117 | +0.44(+2.78%) |
Mar 16, 2005 | 16.86 | 17.00 | 15.76 | 15.85 | 231,411 | -1.00(-5.93%) |
Mar 15, 2005 | 17.08 | 17.25 | 16.46 | 16.85 | 243,877 | +0.07(+0.42%) |
Mar 14, 2005 | 16.20 | 16.93 | 16.19 | 16.78 | 186,517 | +0.45(+2.76%) |
Mar 11, 2005 | 16.76 | 17.15 | 16.20 | 16.33 | 115,507 | -0.38(-2.27%) |
Mar 10, 2005 | 16.06 | 17.08 | 16.06 | 16.71 | 315,566 | +0.50(+3.08%) |
Mar 09, 2005 | 16.02 | 16.48 | 15.72 | 16.21 | 305,627 | +0.37(+2.34%) |
Mar 08, 2005 | 16.74 | 17.20 | 15.81 | 15.84 | 550,777 | -0.73(-4.41%) |
Mar 07, 2005 | 17.42 | 17.50 | 16.50 | 16.57 | 282,485 | -0.63(-3.66%) |
Mar 04, 2005 | 17.48 | 18.50 | 17.00 | 17.20 | 218,245 | -0.40(-2.27%) |
Mar 03, 2005 | 17.52 | 18.18 | 16.25 | 17.60 | 920,394 | +0.17(+0.98%) |
Mar 02, 2005 | 18.05 | 18.05 | 17.43 | 17.43 | 385,267 | -0.59(-3.27%) |
Mar 01, 2005 | 18.60 | 18.71 | 17.96 | 18.02 | 193,895 | -0.62(-3.33%) |
Feb 28, 2005 | 19.04 | 19.34 | 18.00 | 18.64 | 271,778 | -0.26(-1.38%) |
Feb 25, 2005 | 18.20 | 19.45 | 17.75 | 18.90 | 197,822 | +0.78(+4.30%) |
Feb 24, 2005 | 18.05 | 18.40 | 17.62 | 18.12 | 128,127 | +0.16(+0.89%) |
Feb 23, 2005 | 17.71 | 18.47 | 17.39 | 17.96 | 283,929 | +0.20(+1.13%) |
Feb 22, 2005 | 18.36 | 18.36 | 17.50 | 17.76 | 106,194 | -0.49(-2.68%) |
Feb 18, 2005 | 17.92 | 18.66 | 17.62 | 18.25 | 132,653 | +0.21(+1.16%) |
Feb 17, 2005 | 18.35 | 18.60 | 17.90 | 18.04 | 250,214 | -0.52(-2.80%) |
Feb 16, 2005 | 19.25 | 19.25 | 18.13 | 18.56 | 267,691 | -0.44(-2.32%) |
Feb 15, 2005 | 20.10 | 20.10 | 18.81 | 19.00 | 262,025 | -1.00(-5.00%) |
Feb 14, 2005 | 19.50 | 20.24 | 19.32 | 20.00 | 164,249 | +0.37(+1.88%) |
Feb 11, 2005 | 19.00 | 19.88 | 19.00 | 19.63 | 306,630 | +0.67(+3.53%) |
Feb 10, 2005 | 18.92 | 19.10 | 17.29 | 18.96 | 650,490 | +0.13(+0.69%) |
Feb 09, 2005 | 18.87 | 19.50 | 18.72 | 18.83 | 235,936 | -0.24(-1.26%) |
Feb 08, 2005 | 19.62 | 19.62 | 18.55 | 19.07 | 316,514 | -0.45(-2.31%) |
Feb 07, 2005 | 19.40 | 19.61 | 19.23 | 19.52 | 169,309 | +0.22(+1.14%) |
Feb 04, 2005 | 19.15 | 19.50 | 18.91 | 19.30 | 190,428 | +0.15(+0.78%) |
Feb 03, 2005 | 19.35 | 19.35 | 18.80 | 19.15 | 139,560 | -0.06(-0.31%) |
Feb 02, 2005 | 19.42 | 19.60 | 18.92 | 19.21 | 105,898 | -0.09(-0.47%) |
Feb 01, 2005 | 19.27 | 20.00 | 19.14 | 19.30 | 355,486 | +0.11(+0.57%) |
Jan 31, 2005 | 19.20 | 19.60 | 18.61 | 19.19 | 207,566 | +0.12(+0.63%) |
Jan 28, 2005 | 19.00 | 19.50 | 18.82 | 19.07 | 155,442 | +0.10(+0.53%) |
Jan 27, 2005 | 19.37 | 19.88 | 18.81 | 18.97 | 359,896 | -0.43(-2.22%) |
Jan 26, 2005 | 19.38 | 20.48 | 19.14 | 19.40 | 576,786 | +0.26(+1.36%) |
Jan 25, 2005 | 19.73 | 19.85 | 18.43 | 19.14 | 976,863 | -0.82(-4.11%) |
Jan 24, 2005 | 20.21 | 20.30 | 19.75 | 19.96 | 254,673 | -0.10(-0.50%) |
Jan 21, 2005 | 20.81 | 20.99 | 19.98 | 20.06 | 475,988 | -0.74(-3.56%) |
Jan 20, 2005 | 22.83 | 22.83 | 19.93 | 20.80 | 1,102,760 | -1.37(-6.18%) |
Jan 19, 2005 | 21.88 | 22.24 | 21.37 | 22.17 | 209,051 | +0.50(+2.31%) |
Jan 18, 2005 | 21.75 | 21.97 | 20.78 | 21.67 | 279,967 | -0.10(-0.46%) |
Jan 14, 2005 | 22.37 | 24.21 | 21.00 | 21.77 | 828,141 | -0.75(-3.33%) |
Jan 13, 2005 | 23.25 | 23.43 | 22.51 | 22.52 | 259,481 | -0.47(-2.04%) |
Jan 12, 2005 | 22.96 | 23.18 | 22.83 | 22.99 | 258,976 | +0.00(+0.00%) |
Jan 11, 2005 | 23.75 | 23.80 | 22.85 | 22.99 | 348,535 | -0.75(-3.16%) |
Jan 10, 2005 | 24.66 | 24.99 | 23.73 | 23.74 | 298,788 | -0.40(-1.66%) |
Jan 07, 2005 | 24.00 | 24.41 | 23.73 | 24.14 | 228,917 | +0.25(+1.05%) |
Jan 06, 2005 | 23.46 | 24.00 | 23.10 | 23.89 | 297,688 | +0.70(+3.02%) |
Jan 05, 2005 | 23.00 | 23.57 | 22.90 | 23.19 | 274,554 | +0.39(+1.71%) |
Jan 04, 2005 | 23.75 | 23.75 | 22.35 | 22.80 | 316,677 | -0.64(-2.73%) |