Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.43 | 18.50 | 18.13 | 18.39 | 48,435 | -0.18(-0.97%) |
Dec 29, 2005 | 18.62 | 18.94 | 18.53 | 18.57 | 47,442 | -0.13(-0.70%) |
Dec 28, 2005 | 17.86 | 18.98 | 17.86 | 18.70 | 103,800 | +0.79(+4.41%) |
Dec 27, 2005 | 18.24 | 18.65 | 17.90 | 17.91 | 77,900 | -0.39(-2.13%) |
Dec 23, 2005 | 18.42 | 18.58 | 18.08 | 18.30 | 103,146 | -0.10(-0.54%) |
Dec 22, 2005 | 18.40 | 18.60 | 18.34 | 18.40 | 94,874 | -0.09(-0.49%) |
Dec 21, 2005 | 18.42 | 18.54 | 18.25 | 18.49 | 48,359 | +0.17(+0.93%) |
Dec 20, 2005 | 18.74 | 18.74 | 18.23 | 18.32 | 68,318 | -0.33(-1.77%) |
Dec 19, 2005 | 18.77 | 18.91 | 18.60 | 18.65 | 55,254 | -0.19(-1.01%) |
Dec 16, 2005 | 18.73 | 18.97 | 18.71 | 18.84 | 124,344 | +0.16(+0.86%) |
Dec 15, 2005 | 18.75 | 18.81 | 18.43 | 18.68 | 82,229 | -0.21(-1.11%) |
Dec 14, 2005 | 19.20 | 19.20 | 18.87 | 18.89 | 92,584 | -0.33(-1.72%) |
Dec 13, 2005 | 19.22 | 19.34 | 19.15 | 19.22 | 58,214 | -0.02(-0.10%) |
Dec 12, 2005 | 19.02 | 19.30 | 19.00 | 19.24 | 39,435 | +0.14(+0.73%) |
Dec 09, 2005 | 19.01 | 19.11 | 18.87 | 19.10 | 37,778 | +0.00(+0.00%) |
Dec 08, 2005 | 18.95 | 19.15 | 18.84 | 19.10 | 62,244 | +0.06(+0.32%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.92 | 19.04 | 54,340 | -0.03(-0.16%) |
Dec 06, 2005 | 19.20 | 19.25 | 18.95 | 19.07 | 100,030 | +0.08(+0.42%) |
Dec 05, 2005 | 19.20 | 19.20 | 18.70 | 18.99 | 84,275 | -0.29(-1.50%) |
Dec 02, 2005 | 19.28 | 19.28 | 18.90 | 19.28 | 51,173 | +0.10(+0.52%) |
Dec 01, 2005 | 18.80 | 19.20 | 18.77 | 19.18 | 108,646 | +0.35(+1.86%) |
Nov 30, 2005 | 18.76 | 18.90 | 18.62 | 18.83 | 115,561 | +0.08(+0.43%) |
Nov 29, 2005 | 18.30 | 18.79 | 18.30 | 18.75 | 148,283 | +0.43(+2.35%) |
Nov 28, 2005 | 18.14 | 18.62 | 18.06 | 18.32 | 125,109 | +0.20(+1.10%) |
Nov 25, 2005 | 17.87 | 18.20 | 17.87 | 18.12 | 46,630 | +0.17(+0.95%) |
Nov 23, 2005 | 17.94 | 18.04 | 17.89 | 17.95 | 51,280 | -0.01(-0.06%) |
Nov 22, 2005 | 18.01 | 18.13 | 17.83 | 17.96 | 79,718 | -0.03(-0.17%) |
Nov 21, 2005 | 17.99 | 18.20 | 17.83 | 17.99 | 86,714 | -0.09(-0.50%) |
Nov 18, 2005 | 18.00 | 18.16 | 17.94 | 18.08 | 101,069 | +0.08(+0.44%) |
Nov 17, 2005 | 18.10 | 18.16 | 17.85 | 18.00 | 140,218 | -0.16(-0.88%) |
Nov 16, 2005 | 18.32 | 18.40 | 18.13 | 18.16 | 90,035 | -0.27(-1.47%) |
Nov 15, 2005 | 18.58 | 18.75 | 18.25 | 18.43 | 120,184 | +0.13(+0.71%) |
Nov 14, 2005 | 18.49 | 18.65 | 18.22 | 18.30 | 101,378 | -0.23(-1.24%) |
Nov 11, 2005 | 18.56 | 18.68 | 18.47 | 18.53 | 58,654 | -0.12(-0.64%) |
Nov 10, 2005 | 18.25 | 18.65 | 18.25 | 18.65 | 132,656 | +0.40(+2.19%) |
Nov 09, 2005 | 18.36 | 18.78 | 18.07 | 18.25 | 207,310 | -0.08(-0.44%) |
Nov 08, 2005 | 17.87 | 18.40 | 17.87 | 18.33 | 189,953 | +0.37(+2.06%) |
Nov 07, 2005 | 18.00 | 18.27 | 17.89 | 17.96 | 306,197 | +0.07(+0.39%) |
Nov 04, 2005 | 16.17 | 17.90 | 16.17 | 17.89 | 389,431 | +1.72(+10.64%) |
Nov 03, 2005 | 16.25 | 16.51 | 16.09 | 16.17 | 124,828 | -0.10(-0.61%) |
Nov 02, 2005 | 16.12 | 16.27 | 15.69 | 16.27 | 223,102 | +0.14(+0.87%) |
Nov 01, 2005 | 16.49 | 16.53 | 16.04 | 16.13 | 165,349 | -0.47(-2.83%) |
Oct 31, 2005 | 16.92 | 17.02 | 16.57 | 16.60 | 167,853 | -0.30(-1.78%) |
Oct 28, 2005 | 16.86 | 16.90 | 16.74 | 16.90 | 124,110 | +0.14(+0.84%) |
Oct 27, 2005 | 16.74 | 16.85 | 16.71 | 16.76 | 91,934 | -0.05(-0.30%) |
Oct 26, 2005 | 16.85 | 16.95 | 16.62 | 16.81 | 202,635 | -0.04(-0.24%) |
Oct 25, 2005 | 16.63 | 16.97 | 16.36 | 16.85 | 180,395 | +0.15(+0.90%) |
Oct 24, 2005 | 16.49 | 16.70 | 16.22 | 16.70 | 132,001 | +0.12(+0.72%) |
Oct 21, 2005 | 16.79 | 16.94 | 16.51 | 16.58 | 88,938 | -0.25(-1.49%) |
Oct 20, 2005 | 17.01 | 17.10 | 16.59 | 16.83 | 195,497 | -0.23(-1.35%) |
Oct 19, 2005 | 17.17 | 17.19 | 16.65 | 17.06 | 361,176 | -0.11(-0.64%) |
Oct 18, 2005 | 16.75 | 17.37 | 16.50 | 17.17 | 413,969 | +0.44(+2.63%) |
Oct 17, 2005 | 15.50 | 16.83 | 15.40 | 16.73 | 362,439 | +1.23(+7.94%) |
Oct 14, 2005 | 15.50 | 15.52 | 15.08 | 15.50 | 152,512 | +0.07(+0.45%) |
Oct 13, 2005 | 14.84 | 15.51 | 14.66 | 15.43 | 255,208 | +0.67(+4.54%) |
Oct 12, 2005 | 14.66 | 14.94 | 14.60 | 14.76 | 147,826 | +0.07(+0.48%) |
Oct 11, 2005 | 15.00 | 15.20 | 14.65 | 14.69 | 113,163 | -0.27(-1.80%) |
Oct 10, 2005 | 15.00 | 15.05 | 14.83 | 14.96 | 73,662 | -0.07(-0.47%) |
Oct 07, 2005 | 15.11 | 15.24 | 14.85 | 15.03 | 81,324 | -0.02(-0.13%) |
Oct 06, 2005 | 15.10 | 15.16 | 14.93 | 15.05 | 143,060 | +0.00(+0.00%) |
Oct 05, 2005 | 15.50 | 15.50 | 15.03 | 15.05 | 113,579 | -0.48(-3.09%) |
Oct 04, 2005 | 15.58 | 15.79 | 15.53 | 15.53 | 44,848 | -0.09(-0.58%) |
Oct 03, 2005 | 15.88 | 15.88 | 15.48 | 15.62 | 128,580 | -0.18(-1.14%) |
Sep 30, 2005 | 15.35 | 15.84 | 15.33 | 15.80 | 155,275 | +0.28(+1.80%) |
Sep 29, 2005 | 15.25 | 15.52 | 15.07 | 15.52 | 90,409 | +0.27(+1.77%) |
Sep 28, 2005 | 15.16 | 15.34 | 15.16 | 15.25 | 78,061 | +0.07(+0.46%) |
Sep 27, 2005 | 15.23 | 15.36 | 15.03 | 15.18 | 106,377 | -0.14(-0.91%) |
Sep 26, 2005 | 15.25 | 15.47 | 15.06 | 15.32 | 116,163 | +0.04(+0.26%) |
Sep 23, 2005 | 15.28 | 15.33 | 15.03 | 15.28 | 81,854 | +0.06(+0.39%) |
Sep 22, 2005 | 15.22 | 15.37 | 15.03 | 15.22 | 139,445 | -0.06(-0.39%) |
Sep 21, 2005 | 15.40 | 15.52 | 15.11 | 15.28 | 184,670 | -0.08(-0.52%) |
Sep 20, 2005 | 15.59 | 15.59 | 15.26 | 15.36 | 145,475 | -0.12(-0.78%) |
Sep 19, 2005 | 15.59 | 15.59 | 14.41 | 15.48 | 171,108 | -0.02(-0.13%) |
Sep 16, 2005 | 15.45 | 15.50 | 15.29 | 15.50 | 165,979 | +0.14(+0.91%) |
Sep 15, 2005 | 15.46 | 15.57 | 15.14 | 15.36 | 298,062 | -0.10(-0.65%) |
Sep 14, 2005 | 15.38 | 15.62 | 15.10 | 15.46 | 391,500 | -0.02(-0.13%) |
Sep 13, 2005 | 15.30 | 15.89 | 15.10 | 15.48 | 887,310 | -1.49(-8.78%) |
Sep 12, 2005 | 17.25 | 17.50 | 16.85 | 16.97 | 216,178 | -0.23(-1.34%) |
Sep 09, 2005 | 16.60 | 17.21 | 16.49 | 17.20 | 105,333 | +0.62(+3.74%) |
Sep 08, 2005 | 16.99 | 16.99 | 14.69 | 16.58 | 73,735 | -0.37(-2.18%) |
Sep 07, 2005 | 16.85 | 16.98 | 16.61 | 16.95 | 103,157 | +0.14(+0.83%) |
Sep 06, 2005 | 17.09 | 17.13 | 16.72 | 16.81 | 148,688 | -0.19(-1.12%) |
Sep 02, 2005 | 16.91 | 17.00 | 16.75 | 17.00 | 80,179 | +0.20(+1.19%) |
Sep 01, 2005 | 16.80 | 16.98 | 16.70 | 16.80 | 112,704 | +0.13(+0.78%) |
Aug 31, 2005 | 16.38 | 16.98 | 16.32 | 16.67 | 123,007 | +0.40(+2.46%) |
Aug 30, 2005 | 15.78 | 16.57 | 15.78 | 16.27 | 100,823 | +0.37(+2.33%) |
Aug 29, 2005 | 16.00 | 16.18 | 15.83 | 15.90 | 50,905 | -0.04(-0.25%) |
Aug 26, 2005 | 15.83 | 16.82 | 15.81 | 15.94 | 120,040 | +0.00(+0.00%) |
Aug 25, 2005 | 15.96 | 16.15 | 15.89 | 15.94 | 54,016 | -0.04(-0.25%) |
Aug 24, 2005 | 15.90 | 16.43 | 15.84 | 15.98 | 65,758 | -0.04(-0.25%) |
Aug 23, 2005 | 16.25 | 16.25 | 15.60 | 16.02 | 90,782 | -0.25(-1.54%) |
Aug 22, 2005 | 16.54 | 16.54 | 15.83 | 16.27 | 191,956 | -0.14(-0.85%) |
Aug 19, 2005 | 16.71 | 16.81 | 16.36 | 16.41 | 55,422 | -0.35(-2.09%) |
Aug 18, 2005 | 16.75 | 17.00 | 16.69 | 16.76 | 71,135 | -0.08(-0.48%) |
Aug 17, 2005 | 16.90 | 17.14 | 16.77 | 16.84 | 83,452 | -0.04(-0.24%) |
Aug 16, 2005 | 17.10 | 17.16 | 16.83 | 16.88 | 74,103 | -0.28(-1.63%) |
Aug 15, 2005 | 16.85 | 17.30 | 16.73 | 17.16 | 84,655 | +0.19(+1.12%) |
Aug 12, 2005 | 16.89 | 17.05 | 16.60 | 16.97 | 68,227 | +0.01(+0.06%) |
Aug 11, 2005 | 16.50 | 17.00 | 16.50 | 16.96 | 101,233 | +0.39(+2.35%) |
Aug 10, 2005 | 17.04 | 17.09 | 16.52 | 16.57 | 77,135 | -0.39(-2.30%) |
Aug 09, 2005 | 16.92 | 17.25 | 16.82 | 16.96 | 75,005 | +0.04(+0.24%) |
Aug 08, 2005 | 17.25 | 17.42 | 16.69 | 16.92 | 146,958 | -0.37(-2.14%) |
Aug 05, 2005 | 17.12 | 17.69 | 17.12 | 17.29 | 118,087 | +0.12(+0.70%) |
Aug 04, 2005 | 17.42 | 17.75 | 16.93 | 17.17 | 159,876 | -0.27(-1.55%) |
Aug 03, 2005 | 18.00 | 18.00 | 17.41 | 17.44 | 104,030 | -0.53(-2.95%) |
Aug 02, 2005 | 17.70 | 18.00 | 17.66 | 17.97 | 121,213 | +0.26(+1.47%) |
Aug 01, 2005 | 17.99 | 18.14 | 17.69 | 17.71 | 125,250 | -0.14(-0.78%) |
Jul 29, 2005 | 17.91 | 18.05 | 17.84 | 17.85 | 87,872 | -0.07(-0.39%) |
Jul 28, 2005 | 18.25 | 18.25 | 17.85 | 17.92 | 93,164 | -0.19(-1.05%) |
Jul 27, 2005 | 17.90 | 18.19 | 17.64 | 18.11 | 123,281 | +0.23(+1.29%) |
Jul 26, 2005 | 18.35 | 18.44 | 17.64 | 17.88 | 136,467 | +0.18(+1.02%) |
Jul 25, 2005 | 17.50 | 17.90 | 17.42 | 17.70 | 135,734 | +0.19(+1.09%) |
Jul 22, 2005 | 17.78 | 17.80 | 17.15 | 17.51 | 217,612 | -0.04(-0.23%) |
Jul 21, 2005 | 18.00 | 18.00 | 17.45 | 17.55 | 248,934 | -0.04(-0.23%) |
Jul 20, 2005 | 17.56 | 17.67 | 17.39 | 17.59 | 117,265 | -0.04(-0.23%) |
Jul 19, 2005 | 17.25 | 17.65 | 17.20 | 17.63 | 139,743 | +0.37(+2.14%) |
Jul 18, 2005 | 17.40 | 17.50 | 17.26 | 17.26 | 99,028 | -0.27(-1.54%) |
Jul 15, 2005 | 17.34 | 17.60 | 17.34 | 17.53 | 118,463 | +0.14(+0.81%) |
Jul 14, 2005 | 17.32 | 17.56 | 17.28 | 17.39 | 141,360 | +0.20(+1.16%) |
Jul 13, 2005 | 17.47 | 17.56 | 17.10 | 17.19 | 105,253 | -0.17(-0.98%) |
Jul 12, 2005 | 16.99 | 17.69 | 16.94 | 17.36 | 214,540 | +0.36(+2.12%) |
Jul 11, 2005 | 16.77 | 17.17 | 16.75 | 17.00 | 240,898 | +0.25(+1.49%) |
Jul 08, 2005 | 16.63 | 16.77 | 16.25 | 16.75 | 164,993 | +0.16(+0.96%) |
Jul 07, 2005 | 16.90 | 17.37 | 16.40 | 16.59 | 871,081 | +0.68(+4.27%) |
Jul 06, 2005 | 16.15 | 16.15 | 15.82 | 15.91 | 157,068 | -0.24(-1.49%) |
Jul 05, 2005 | 16.00 | 16.39 | 16.00 | 16.15 | 228,400 | +0.32(+2.02%) |
Jul 01, 2005 | 15.91 | 15.91 | 15.58 | 15.83 | 91,600 | +0.04(+0.25%) |
Jun 30, 2005 | 15.83 | 15.88 | 15.60 | 15.79 | 71,967 | -0.04(-0.25%) |
Jun 29, 2005 | 15.53 | 15.88 | 15.44 | 15.83 | 185,445 | +0.31(+2.00%) |
Jun 28, 2005 | 15.52 | 15.54 | 15.10 | 15.52 | 103,935 | +0.06(+0.39%) |
Jun 27, 2005 | 15.50 | 15.67 | 15.31 | 15.46 | 192,583 | -0.11(-0.71%) |
Jun 24, 2005 | 15.62 | 15.70 | 15.47 | 15.57 | 228,496 | -0.05(-0.32%) |
Jun 23, 2005 | 15.67 | 15.79 | 15.50 | 15.62 | 135,171 | +0.01(+0.06%) |
Jun 22, 2005 | 15.42 | 15.67 | 15.41 | 15.61 | 129,373 | +0.12(+0.81%) |
Jun 21, 2005 | 15.65 | 15.79 | 15.40 | 15.48 | 190,346 | -0.24(-1.49%) |
Jun 20, 2005 | 15.97 | 15.97 | 15.67 | 15.72 | 61,571 | -0.21(-1.32%) |
Jun 17, 2005 | 15.89 | 15.98 | 15.68 | 15.93 | 116,908 | +0.16(+1.01%) |
Jun 16, 2005 | 15.70 | 15.93 | 15.61 | 15.77 | 64,192 | +0.16(+1.02%) |
Jun 15, 2005 | 15.73 | 15.73 | 15.45 | 15.61 | 81,322 | -0.07(-0.45%) |
Jun 14, 2005 | 15.64 | 15.68 | 15.44 | 15.68 | 69,376 | +0.14(+0.90%) |
Jun 13, 2005 | 15.40 | 15.66 | 15.30 | 15.54 | 68,847 | +0.06(+0.39%) |
Jun 10, 2005 | 15.51 | 15.66 | 15.44 | 15.48 | 52,350 | -0.07(-0.45%) |
Jun 09, 2005 | 15.45 | 15.72 | 15.40 | 15.55 | 57,253 | +0.12(+0.78%) |
Jun 08, 2005 | 15.36 | 15.59 | 15.31 | 15.43 | 123,154 | -0.03(-0.19%) |
Jun 07, 2005 | 15.28 | 15.72 | 15.27 | 15.46 | 165,956 | +0.14(+0.91%) |
Jun 06, 2005 | 15.17 | 15.39 | 14.90 | 15.32 | 101,501 | +0.15(+0.99%) |
Jun 03, 2005 | 14.95 | 15.24 | 14.90 | 15.17 | 116,243 | +0.15(+1.00%) |
Jun 02, 2005 | 14.84 | 15.16 | 14.80 | 15.02 | 66,583 | -0.08(-0.53%) |
Jun 01, 2005 | 14.80 | 15.20 | 14.73 | 15.10 | 94,536 | +0.20(+1.34%) |
May 31, 2005 | 15.00 | 15.18 | 14.90 | 14.90 | 569,307 | -0.20(-1.32%) |
May 27, 2005 | 15.29 | 15.37 | 15.06 | 15.10 | 55,705 | -0.18(-1.18%) |
May 26, 2005 | 14.84 | 15.30 | 14.67 | 15.28 | 150,497 | +0.67(+4.59%) |
May 25, 2005 | 14.68 | 14.92 | 14.50 | 14.61 | 228,457 | -0.26(-1.75%) |
May 24, 2005 | 14.93 | 15.12 | 14.70 | 14.87 | 165,700 | -0.14(-0.93%) |
May 23, 2005 | 15.01 | 15.12 | 14.77 | 15.01 | 144,365 | -0.03(-0.20%) |
May 20, 2005 | 14.82 | 15.09 | 14.70 | 15.04 | 90,472 | +0.24(+1.62%) |
May 19, 2005 | 14.35 | 14.92 | 14.35 | 14.80 | 118,775 | +0.29(+2.00%) |
May 18, 2005 | 14.33 | 14.56 | 14.10 | 14.51 | 141,400 | +0.42(+2.98%) |
May 17, 2005 | 14.10 | 14.23 | 13.99 | 14.09 | 112,559 | -0.19(-1.30%) |
May 16, 2005 | 14.25 | 14.37 | 14.00 | 14.28 | 161,097 | +0.19(+1.31%) |
May 13, 2005 | 14.16 | 14.35 | 14.00 | 14.09 | 178,317 | -0.11(-0.77%) |
May 12, 2005 | 14.25 | 14.39 | 14.17 | 14.20 | 145,864 | +0.00(+0.00%) |
May 11, 2005 | 13.82 | 14.31 | 13.82 | 14.20 | 161,611 | +0.39(+2.82%) |
May 10, 2005 | 14.21 | 14.33 | 13.80 | 13.81 | 294,646 | -0.66(-4.56%) |
May 09, 2005 | 14.20 | 14.48 | 14.02 | 14.47 | 164,046 | +0.42(+2.99%) |
May 06, 2005 | 14.00 | 14.29 | 13.90 | 14.05 | 246,347 | +0.03(+0.21%) |
May 05, 2005 | 14.60 | 14.75 | 13.88 | 14.02 | 598,086 | -0.68(-4.63%) |
May 04, 2005 | 14.22 | 14.76 | 14.22 | 14.70 | 197,413 | +0.44(+3.09%) |
May 03, 2005 | 14.35 | 14.42 | 14.11 | 14.26 | 163,331 | -0.15(-1.04%) |
May 02, 2005 | 14.25 | 14.48 | 14.10 | 14.41 | 210,910 | +0.21(+1.48%) |
Apr 29, 2005 | 14.11 | 14.45 | 14.00 | 14.20 | 218,963 | +0.13(+0.92%) |
Apr 28, 2005 | 14.47 | 14.61 | 14.07 | 14.07 | 270,824 | -0.39(-2.70%) |
Apr 27, 2005 | 15.77 | 15.88 | 14.33 | 14.46 | 1,291,845 | -2.51(-14.79%) |
Apr 26, 2005 | 16.77 | 17.14 | 16.77 | 16.97 | 73,987 | -0.01(-0.06%) |
Apr 25, 2005 | 16.48 | 17.04 | 16.29 | 16.98 | 134,974 | +0.66(+4.04%) |
Apr 22, 2005 | 16.63 | 16.63 | 16.10 | 16.32 | 97,524 | -0.41(-2.45%) |
Apr 21, 2005 | 16.35 | 16.96 | 16.35 | 16.73 | 130,858 | +0.40(+2.45%) |
Apr 20, 2005 | 16.40 | 16.60 | 16.02 | 16.33 | 156,739 | -0.18(-1.09%) |
Apr 19, 2005 | 15.87 | 16.55 | 15.71 | 16.51 | 109,181 | +0.52(+3.25%) |
Apr 18, 2005 | 15.76 | 16.26 | 15.70 | 15.99 | 99,900 | +0.24(+1.52%) |
Apr 15, 2005 | 16.25 | 16.40 | 15.63 | 15.75 | 172,538 | -0.53(-3.26%) |
Apr 14, 2005 | 16.78 | 16.88 | 16.21 | 16.28 | 149,924 | -0.53(-3.15%) |
Apr 13, 2005 | 17.20 | 17.27 | 16.81 | 16.81 | 106,858 | -0.45(-2.61%) |
Apr 12, 2005 | 17.04 | 17.31 | 17.02 | 17.26 | 70,684 | +0.16(+0.94%) |
Apr 11, 2005 | 17.33 | 17.43 | 17.10 | 17.10 | 315,102 | -0.34(-1.95%) |
Apr 08, 2005 | 17.38 | 17.50 | 17.37 | 17.44 | 198,726 | -0.06(-0.34%) |
Apr 07, 2005 | 17.76 | 17.78 | 17.34 | 17.50 | 219,236 | -0.18(-1.02%) |
Apr 06, 2005 | 17.50 | 17.77 | 17.45 | 17.68 | 66,067 | +0.18(+1.03%) |
Apr 05, 2005 | 17.50 | 17.68 | 17.45 | 17.50 | 69,713 | -0.14(-0.79%) |
Apr 04, 2005 | 17.55 | 17.69 | 17.44 | 17.64 | 149,456 | +0.10(+0.57%) |
Apr 01, 2005 | 17.42 | 17.60 | 17.37 | 17.54 | 74,624 | +0.03(+0.17%) |
Mar 31, 2005 | 17.49 | 17.60 | 17.34 | 17.51 | 139,532 | -0.04(-0.26%) |
Mar 30, 2005 | 17.63 | 18.01 | 17.48 | 17.55 | 117,008 | -0.18(-0.99%) |
Mar 29, 2005 | 18.03 | 18.32 | 17.64 | 17.73 | 112,468 | -0.39(-2.15%) |
Mar 28, 2005 | 18.19 | 18.38 | 18.00 | 18.12 | 196,828 | +0.19(+1.06%) |
Mar 24, 2005 | 17.59 | 18.09 | 17.49 | 17.93 | 254,142 | +0.47(+2.69%) |
Mar 23, 2005 | 17.60 | 17.67 | 17.40 | 17.46 | 165,276 | -0.11(-0.63%) |
Mar 22, 2005 | 17.60 | 17.70 | 17.26 | 17.57 | 247,492 | +0.00(+0.00%) |
Mar 21, 2005 | 17.12 | 17.64 | 17.12 | 17.57 | 314,017 | +0.45(+2.63%) |
Mar 18, 2005 | 17.17 | 17.27 | 17.11 | 17.12 | 260,249 | -0.04(-0.23%) |
Mar 17, 2005 | 17.25 | 17.25 | 17.09 | 17.16 | 77,607 | +0.01(+0.06%) |
Mar 16, 2005 | 17.00 | 17.17 | 17.00 | 17.15 | 87,299 | +0.05(+0.29%) |
Mar 15, 2005 | 17.15 | 17.25 | 17.01 | 17.10 | 103,652 | -0.04(-0.23%) |
Mar 14, 2005 | 16.90 | 17.20 | 16.90 | 17.14 | 256,228 | +0.12(+0.71%) |
Mar 11, 2005 | 17.13 | 17.24 | 16.94 | 17.02 | 104,606 | -0.17(-0.99%) |
Mar 10, 2005 | 17.02 | 17.23 | 16.91 | 17.19 | 196,625 | +0.17(+1.00%) |
Mar 09, 2005 | 16.86 | 17.23 | 16.86 | 17.02 | 130,916 | +0.08(+0.47%) |
Mar 08, 2005 | 16.96 | 17.14 | 16.85 | 16.94 | 83,933 | -0.10(-0.59%) |
Mar 07, 2005 | 16.85 | 17.20 | 16.85 | 17.04 | 156,007 | +0.11(+0.65%) |
Mar 04, 2005 | 17.26 | 17.27 | 16.76 | 16.93 | 78,314 | -0.11(-0.65%) |
Mar 03, 2005 | 16.85 | 17.10 | 16.81 | 17.04 | 116,463 | +0.14(+0.83%) |
Mar 02, 2005 | 16.95 | 17.07 | 16.85 | 16.90 | 324,884 | -0.08(-0.47%) |
Mar 01, 2005 | 16.95 | 17.05 | 16.91 | 16.98 | 310,670 | +0.00(+0.00%) |
Feb 28, 2005 | 17.25 | 17.25 | 16.89 | 16.98 | 212,726 | -0.27(-1.57%) |
Feb 25, 2005 | 16.97 | 17.32 | 16.88 | 17.25 | 155,636 | +0.30(+1.77%) |
Feb 24, 2005 | 16.50 | 17.00 | 16.25 | 16.95 | 130,978 | +0.42(+2.54%) |
Feb 23, 2005 | 16.92 | 17.12 | 16.53 | 16.53 | 215,979 | -0.41(-2.42%) |
Feb 22, 2005 | 16.58 | 17.14 | 16.55 | 16.94 | 301,332 | +0.22(+1.32%) |
Feb 18, 2005 | 16.69 | 16.78 | 16.54 | 16.72 | 118,287 | +0.19(+1.15%) |
Feb 17, 2005 | 16.65 | 16.97 | 16.42 | 16.53 | 263,564 | -0.07(-0.42%) |
Feb 16, 2005 | 16.52 | 16.86 | 16.52 | 16.60 | 278,654 | +0.01(+0.06%) |
Feb 15, 2005 | 16.58 | 16.95 | 16.50 | 16.59 | 224,996 | -0.03(-0.18%) |
Feb 14, 2005 | 16.50 | 16.78 | 16.50 | 16.62 | 103,512 | +0.06(+0.36%) |
Feb 11, 2005 | 16.50 | 16.69 | 16.08 | 16.56 | 110,390 | +0.06(+0.36%) |
Feb 10, 2005 | 16.75 | 16.98 | 16.43 | 16.50 | 198,049 | -0.26(-1.55%) |
Feb 09, 2005 | 16.45 | 16.90 | 16.45 | 16.76 | 388,444 | +0.31(+1.88%) |
Feb 08, 2005 | 16.75 | 17.00 | 16.41 | 16.45 | 236,636 | -0.36(-2.14%) |
Feb 07, 2005 | 16.80 | 17.00 | 16.62 | 16.81 | 356,462 | +0.06(+0.36%) |
Feb 04, 2005 | 16.40 | 16.86 | 16.39 | 16.75 | 225,946 | +0.35(+2.13%) |
Feb 03, 2005 | 16.64 | 16.70 | 16.32 | 16.40 | 257,920 | -0.12(-0.70%) |
Feb 02, 2005 | 16.44 | 16.57 | 16.24 | 16.52 | 309,157 | +0.30(+1.88%) |
Feb 01, 2005 | 16.47 | 16.74 | 16.14 | 16.21 | 549,255 | -0.13(-0.80%) |
Jan 31, 2005 | 16.94 | 17.03 | 16.06 | 16.34 | 594,582 | -0.51(-3.03%) |
Jan 28, 2005 | 17.54 | 17.79 | 16.50 | 16.85 | 1,366,215 | -2.75(-14.03%) |
Jan 27, 2005 | 19.16 | 19.81 | 19.16 | 19.60 | 166,640 | +0.11(+0.56%) |
Jan 26, 2005 | 19.05 | 19.49 | 18.97 | 19.49 | 126,362 | +0.44(+2.31%) |
Jan 25, 2005 | 18.38 | 19.17 | 18.22 | 19.05 | 289,681 | +0.62(+3.37%) |
Jan 24, 2005 | 19.54 | 19.58 | 18.18 | 18.43 | 254,168 | -1.03(-5.30%) |
Jan 21, 2005 | 19.64 | 20.45 | 19.39 | 19.46 | 250,083 | -0.32(-1.62%) |
Jan 20, 2005 | 20.28 | 20.44 | 19.55 | 19.78 | 225,229 | -0.70(-3.42%) |
Jan 19, 2005 | 21.03 | 21.16 | 20.28 | 20.48 | 114,752 | -0.46(-2.20%) |
Jan 18, 2005 | 21.02 | 21.23 | 20.77 | 20.94 | 85,152 | +0.00(+0.00%) |
Jan 14, 2005 | 20.69 | 20.97 | 20.38 | 20.94 | 76,834 | +0.46(+2.27%) |
Jan 13, 2005 | 21.00 | 21.16 | 20.34 | 20.48 | 133,524 | -0.38(-1.85%) |
Jan 12, 2005 | 21.07 | 21.07 | 20.62 | 20.86 | 91,621 | -0.29(-1.37%) |
Jan 11, 2005 | 21.27 | 21.38 | 21.08 | 21.15 | 79,329 | -0.21(-0.96%) |
Jan 10, 2005 | 20.76 | 21.42 | 20.75 | 21.36 | 202,788 | +0.53(+2.53%) |
Jan 07, 2005 | 21.48 | 21.48 | 20.80 | 20.83 | 140,496 | -0.35(-1.65%) |
Jan 06, 2005 | 22.16 | 22.17 | 21.06 | 21.18 | 202,396 | -0.54(-2.49%) |
Jan 05, 2005 | 22.35 | 22.42 | 21.61 | 21.72 | 382,208 | +1.06(+5.13%) |
Jan 04, 2005 | 21.87 | 22.02 | 20.08 | 20.66 | 326,717 | -1.09(-5.01%) |