Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.35 | 16.38 | 16.21 | 16.25 | 2,969,000 | -0.13(-0.77%) |
Dec 29, 2005 | 16.44 | 16.50 | 16.36 | 16.37 | 2,014,668 | -0.02(-0.15%) |
Dec 28, 2005 | 16.28 | 16.45 | 16.27 | 16.40 | 2,215,535 | +0.12(+0.71%) |
Dec 27, 2005 | 16.46 | 16.55 | 16.27 | 16.28 | 2,021,811 | -0.13(-0.77%) |
Dec 23, 2005 | 16.43 | 16.43 | 16.35 | 16.41 | 1,318,920 | -0.02(-0.11%) |
Dec 22, 2005 | 16.48 | 16.49 | 16.34 | 16.42 | 2,532,693 | -0.04(-0.26%) |
Dec 21, 2005 | 16.46 | 16.51 | 16.42 | 16.47 | 4,503,931 | +0.00(+0.02%) |
Dec 20, 2005 | 16.45 | 16.54 | 16.42 | 16.46 | 3,205,297 | +0.02(+0.11%) |
Dec 19, 2005 | 16.62 | 16.62 | 16.43 | 16.45 | 3,204,440 | -0.20(-1.22%) |
Dec 16, 2005 | 16.68 | 16.75 | 16.62 | 16.65 | 9,005,005 | -0.03(-0.19%) |
Dec 15, 2005 | 16.74 | 16.79 | 16.63 | 16.68 | 3,659,033 | -0.06(-0.36%) |
Dec 14, 2005 | 16.62 | 16.78 | 16.57 | 16.74 | 3,987,906 | +0.12(+0.69%) |
Dec 13, 2005 | 16.47 | 16.69 | 16.40 | 16.62 | 3,867,329 | +0.15(+0.94%) |
Dec 12, 2005 | 16.45 | 16.49 | 16.39 | 16.47 | 4,027,051 | +0.07(+0.41%) |
Dec 09, 2005 | 16.40 | 16.48 | 16.34 | 16.40 | 4,005,050 | +0.06(+0.36%) |
Dec 08, 2005 | 16.49 | 16.49 | 16.30 | 16.34 | 3,747,037 | -0.13(-0.77%) |
Dec 07, 2005 | 16.65 | 16.65 | 16.37 | 16.47 | 4,439,071 | -0.16(-0.99%) |
Dec 06, 2005 | 16.80 | 16.87 | 16.61 | 16.63 | 3,253,299 | -0.10(-0.59%) |
Dec 05, 2005 | 16.80 | 16.81 | 16.68 | 16.73 | 2,592,982 | -0.07(-0.40%) |
Dec 02, 2005 | 16.87 | 16.91 | 16.77 | 16.80 | 3,321,588 | -0.07(-0.39%) |
Dec 01, 2005 | 16.86 | 16.97 | 16.78 | 16.87 | 3,530,170 | +0.07(+0.40%) |
Nov 30, 2005 | 16.94 | 17.03 | 16.79 | 16.80 | 4,335,066 | -0.19(-1.13%) |
Nov 29, 2005 | 16.86 | 17.07 | 16.86 | 16.99 | 3,950,475 | +0.26(+1.53%) |
Nov 28, 2005 | 16.99 | 17.01 | 16.73 | 16.74 | 4,941,666 | -0.26(-1.50%) |
Nov 25, 2005 | 17.05 | 17.06 | 16.91 | 16.99 | 1,704,653 | +0.01(+0.08%) |
Nov 23, 2005 | 16.65 | 17.03 | 16.65 | 16.98 | 3,642,175 | +0.04(+0.25%) |
Nov 22, 2005 | 16.86 | 16.96 | 16.79 | 16.94 | 7,450,073 | +0.02(+0.10%) |
Nov 21, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 5,861,425 | -0.11(-0.62%) |
Nov 18, 2005 | 17.36 | 17.36 | 16.98 | 17.02 | 8,597,842 | -0.34(-1.94%) |
Nov 17, 2005 | 17.22 | 17.38 | 17.15 | 17.36 | 3,692,177 | +0.20(+1.18%) |
Nov 16, 2005 | 17.29 | 17.31 | 17.08 | 17.16 | 4,316,493 | -0.10(-0.57%) |
Nov 15, 2005 | 17.24 | 17.31 | 17.08 | 17.25 | 4,589,078 | +0.00(+0.00%) |
Nov 14, 2005 | 17.16 | 17.29 | 17.11 | 17.25 | 3,083,862 | +0.01(+0.08%) |
Nov 11, 2005 | 17.10 | 17.24 | 17.00 | 17.24 | 3,421,021 | +0.14(+0.82%) |
Nov 10, 2005 | 16.96 | 17.10 | 16.86 | 17.10 | 5,940,286 | +0.16(+0.97%) |
Nov 09, 2005 | 16.96 | 17.02 | 16.89 | 16.94 | 5,736,562 | -0.02(-0.12%) |
Nov 08, 2005 | 16.90 | 16.98 | 16.81 | 16.96 | 3,215,583 | -0.04(-0.21%) |
Nov 07, 2005 | 16.72 | 17.04 | 16.71 | 16.99 | 6,069,435 | +0.27(+1.63%) |
Nov 04, 2005 | 16.70 | 16.75 | 16.62 | 16.72 | 6,101,151 | +0.08(+0.48%) |
Nov 03, 2005 | 16.73 | 16.78 | 16.59 | 16.64 | 4,541,933 | -0.08(-0.48%) |
Nov 02, 2005 | 16.68 | 16.78 | 16.64 | 16.72 | 4,286,206 | +0.05(+0.32%) |
Nov 01, 2005 | 16.77 | 16.77 | 16.62 | 16.67 | 5,364,829 | -0.06(-0.33%) |
Oct 31, 2005 | 16.75 | 16.80 | 16.69 | 16.72 | 6,571,745 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,045,957 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.47 | 5,179,106 | +0.15(+0.92%) |
Oct 26, 2005 | 16.53 | 16.62 | 16.30 | 16.32 | 5,688,559 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.20 | 16.53 | 9,181,870 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,281,590 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.91 | 16.05 | 4,280,206 | +0.19(+1.17%) |
Oct 20, 2005 | 16.10 | 16.10 | 15.82 | 15.87 | 4,989,668 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.04 | 3,822,184 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,407 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.81 | 15.65 | 15.70 | 2,869,852 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.67 | 15.77 | 2,800,992 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,268,728 | -0.03(-0.20%) |
Oct 12, 2005 | 15.70 | 15.78 | 15.55 | 15.69 | 3,118,721 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.84 | 15.63 | 15.70 | 4,175,343 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,516,692 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.76 | 3,216,154 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.70 | 15.81 | 5,151,962 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.57 | 15.80 | 4,359,924 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.19 | 15.72 | 15.79 | 4,641,937 | -0.09(-0.57%) |
Oct 03, 2005 | 15.85 | 15.91 | 15.75 | 15.88 | 3,910,474 | +0.03(+0.18%) |
Sep 30, 2005 | 15.87 | 15.92 | 15.76 | 15.85 | 3,965,048 | +0.02(+0.13%) |
Sep 29, 2005 | 15.61 | 15.83 | 15.55 | 15.83 | 3,518,169 | +0.22(+1.41%) |
Sep 28, 2005 | 15.65 | 15.70 | 15.54 | 15.61 | 3,966,762 | -0.03(-0.20%) |
Sep 27, 2005 | 15.82 | 15.85 | 15.59 | 15.64 | 3,277,872 | -0.04(-0.27%) |
Sep 26, 2005 | 15.72 | 15.85 | 15.65 | 15.69 | 3,847,328 | +0.14(+0.92%) |
Sep 23, 2005 | 15.54 | 15.75 | 15.34 | 15.54 | 3,992,477 | +0.11(+0.70%) |
Sep 22, 2005 | 15.42 | 15.45 | 15.07 | 15.43 | 4,439,356 | -0.07(-0.47%) |
Sep 21, 2005 | 15.75 | 15.77 | 15.50 | 15.51 | 4,689,654 | -0.38(-2.42%) |
Sep 20, 2005 | 16.10 | 16.16 | 15.85 | 15.89 | 3,454,166 | -0.14(-0.89%) |
Sep 19, 2005 | 16.01 | 16.10 | 15.86 | 16.04 | 4,560,791 | +0.02(+0.15%) |
Sep 16, 2005 | 15.75 | 16.03 | 15.72 | 16.01 | 6,812,899 | +0.31(+1.98%) |
Sep 15, 2005 | 15.71 | 15.74 | 15.63 | 15.70 | 1,688,367 | +0.04(+0.27%) |
Sep 14, 2005 | 15.75 | 15.79 | 15.64 | 15.66 | 3,736,465 | -0.06(-0.38%) |
Sep 13, 2005 | 15.83 | 15.85 | 15.72 | 15.72 | 3,993,620 | -0.11(-0.71%) |
Sep 12, 2005 | 15.77 | 15.85 | 15.68 | 15.83 | 2,871,281 | +0.06(+0.36%) |
Sep 09, 2005 | 15.60 | 15.78 | 15.59 | 15.77 | 3,192,725 | +0.18(+1.14%) |
Sep 08, 2005 | 15.52 | 15.60 | 15.44 | 15.60 | 3,220,440 | +0.01(+0.09%) |
Sep 07, 2005 | 15.48 | 15.58 | 15.44 | 15.58 | 3,247,584 | +0.14(+0.88%) |
Sep 06, 2005 | 15.36 | 15.50 | 15.29 | 15.44 | 3,314,445 | +0.16(+1.03%) |
Sep 02, 2005 | 15.23 | 15.35 | 15.08 | 15.29 | 2,369,257 | +0.15(+0.99%) |
Sep 01, 2005 | 15.18 | 15.25 | 15.07 | 15.14 | 3,643,032 | +0.01(+0.07%) |
Aug 31, 2005 | 15.27 | 15.24 | 14.95 | 15.13 | 6,626,319 | -0.14(-0.89%) |
Aug 30, 2005 | 15.35 | 15.38 | 15.18 | 15.26 | 3,501,311 | -0.19(-1.25%) |
Aug 29, 2005 | 15.38 | 15.53 | 15.22 | 15.46 | 3,857,042 | +0.08(+0.52%) |
Aug 26, 2005 | 15.37 | 15.51 | 15.37 | 15.37 | 3,420,450 | -0.11(-0.72%) |
Aug 25, 2005 | 15.48 | 15.57 | 15.43 | 15.49 | 3,205,011 | +0.07(+0.43%) |
Aug 24, 2005 | 15.35 | 15.51 | 15.29 | 15.42 | 6,150,867 | +0.08(+0.55%) |
Aug 23, 2005 | 15.37 | 15.41 | 15.32 | 15.34 | 3,623,031 | -0.01(-0.07%) |
Aug 22, 2005 | 15.29 | 15.39 | 15.22 | 15.35 | 2,927,569 | +0.13(+0.85%) |
Aug 19, 2005 | 15.31 | 15.34 | 15.21 | 15.22 | 2,784,134 | -0.02(-0.11%) |
Aug 18, 2005 | 15.23 | 15.27 | 15.14 | 15.23 | 2,941,855 | +0.00(+0.02%) |
Aug 17, 2005 | 15.22 | 15.30 | 15.09 | 15.23 | 2,182,962 | -0.02(-0.16%) |
Aug 16, 2005 | 15.35 | 15.40 | 15.25 | 15.26 | 2,561,837 | -0.11(-0.71%) |
Aug 15, 2005 | 15.33 | 15.40 | 15.28 | 15.36 | 3,495,311 | +0.06(+0.39%) |
Aug 12, 2005 | 15.35 | 15.41 | 15.28 | 15.30 | 3,443,022 | -0.05(-0.30%) |
Aug 11, 2005 | 15.29 | 15.39 | 15.24 | 15.35 | 2,654,127 | +0.09(+0.60%) |
Aug 10, 2005 | 15.35 | 15.51 | 15.26 | 15.26 | 3,586,744 | -0.06(-0.37%) |
Aug 09, 2005 | 15.28 | 15.40 | 15.17 | 15.32 | 3,046,432 | +0.15(+0.99%) |
Aug 08, 2005 | 15.29 | 15.36 | 15.15 | 15.16 | 4,834,518 | -0.13(-0.85%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.25 | 15.29 | 3,553,885 | -0.22(-1.42%) |
Aug 04, 2005 | 15.62 | 15.68 | 15.49 | 15.51 | 4,243,633 | -0.19(-1.22%) |
Aug 03, 2005 | 15.55 | 15.74 | 15.55 | 15.71 | 4,501,359 | +0.10(+0.67%) |
Aug 02, 2005 | 15.65 | 15.69 | 15.57 | 15.60 | 3,524,169 | +0.00(+0.00%) |
Aug 01, 2005 | 15.77 | 15.77 | 15.59 | 15.60 | 4,012,193 | -0.18(-1.15%) |
Jul 29, 2005 | 15.95 | 15.97 | 15.76 | 15.78 | 3,529,598 | -0.17(-1.05%) |
Jul 28, 2005 | 16.14 | 16.18 | 15.93 | 15.95 | 6,921,761 | -0.26(-1.58%) |
Jul 27, 2005 | 15.84 | 16.21 | 15.77 | 16.21 | 14,809,856 | +1.06(+7.00%) |
Jul 26, 2005 | 15.25 | 15.26 | 15.13 | 15.15 | 4,780,516 | -0.02(-0.12%) |
Jul 25, 2005 | 15.37 | 15.47 | 15.15 | 15.16 | 4,054,195 | -0.15(-0.96%) |
Jul 22, 2005 | 15.25 | 15.36 | 15.18 | 15.31 | 4,288,206 | +0.11(+0.71%) |
Jul 21, 2005 | 15.33 | 15.35 | 15.19 | 15.20 | 4,401,640 | -0.13(-0.82%) |
Jul 20, 2005 | 15.31 | 15.40 | 15.26 | 15.33 | 5,799,707 | +0.00(+0.00%) |
Jul 19, 2005 | 15.52 | 15.53 | 15.29 | 15.33 | 10,027,340 | -0.19(-1.24%) |
Jul 18, 2005 | 15.55 | 15.59 | 15.48 | 15.52 | 2,712,416 | -0.03(-0.20%) |
Jul 15, 2005 | 15.58 | 15.62 | 15.48 | 15.55 | 4,920,808 | -0.05(-0.31%) |
Jul 14, 2005 | 15.72 | 15.75 | 15.58 | 15.60 | 3,038,717 | -0.03(-0.20%) |
Jul 13, 2005 | 15.71 | 15.73 | 15.59 | 15.63 | 2,006,382 | -0.04(-0.27%) |
Jul 12, 2005 | 15.66 | 15.74 | 15.56 | 15.68 | 3,496,454 | +0.03(+0.20%) |
Jul 11, 2005 | 15.66 | 15.72 | 15.55 | 15.64 | 2,672,985 | +0.04(+0.22%) |
Jul 08, 2005 | 15.68 | 15.68 | 15.52 | 15.61 | 5,544,552 | +0.02(+0.16%) |
Jul 07, 2005 | 15.40 | 15.61 | 15.23 | 15.58 | 5,248,252 | +0.01(+0.09%) |
Jul 06, 2005 | 15.59 | 15.65 | 15.48 | 15.57 | 5,269,396 | -0.08(-0.51%) |
Jul 05, 2005 | 15.36 | 15.69 | 15.31 | 15.65 | 6,123,152 | +0.30(+1.94%) |
Jul 01, 2005 | 15.28 | 15.40 | 15.27 | 15.35 | 4,269,062 | +0.21(+1.36%) |
Jun 30, 2005 | 15.18 | 15.33 | 15.10 | 15.15 | 4,580,792 | -0.05(-0.35%) |
Jun 29, 2005 | 15.27 | 15.35 | 15.14 | 15.20 | 3,837,327 | -0.08(-0.55%) |
Jun 28, 2005 | 15.24 | 15.33 | 15.22 | 15.28 | 3,212,440 | +0.12(+0.81%) |
Jun 27, 2005 | 15.07 | 15.23 | 15.06 | 15.16 | 2,865,852 | +0.09(+0.63%) |
Jun 24, 2005 | 14.95 | 15.12 | 14.85 | 15.07 | 6,666,321 | +0.09(+0.58%) |
Jun 23, 2005 | 15.24 | 15.28 | 14.95 | 14.98 | 4,067,053 | -0.24(-1.59%) |
Jun 22, 2005 | 15.26 | 15.29 | 15.11 | 15.22 | 4,172,486 | -0.04(-0.25%) |
Jun 21, 2005 | 15.17 | 15.28 | 15.07 | 15.26 | 5,656,843 | +0.09(+0.62%) |
Jun 20, 2005 | 15.23 | 15.26 | 15.14 | 15.16 | 3,920,474 | -0.14(-0.89%) |
Jun 17, 2005 | 15.36 | 15.36 | 15.16 | 15.30 | 4,285,063 | +0.08(+0.53%) |
Jun 16, 2005 | 15.27 | 15.37 | 15.16 | 15.22 | 3,253,585 | -0.05(-0.34%) |
Jun 15, 2005 | 15.38 | 15.41 | 15.08 | 15.27 | 5,771,420 | -0.04(-0.27%) |
Jun 14, 2005 | 15.04 | 15.45 | 15.02 | 15.32 | 7,646,653 | +0.36(+2.43%) |
Jun 13, 2005 | 15.03 | 15.03 | 14.80 | 14.95 | 4,811,088 | +0.18(+1.21%) |
Jun 10, 2005 | 14.70 | 14.85 | 14.70 | 14.77 | 4,601,936 | -0.01(-0.07%) |
Jun 09, 2005 | 14.63 | 14.87 | 14.54 | 14.78 | 6,458,882 | +0.15(+1.05%) |
Jun 08, 2005 | 14.70 | 14.70 | 14.58 | 14.63 | 5,507,979 | +0.00(+0.00%) |
Jun 07, 2005 | 14.72 | 14.74 | 14.59 | 14.63 | 8,698,704 | -0.27(-1.79%) |
Jun 06, 2005 | 14.80 | 14.90 | 14.72 | 14.90 | 4,813,089 | +0.09(+0.64%) |
Jun 03, 2005 | 14.77 | 14.84 | 14.62 | 14.80 | 8,277,827 | -0.04(-0.28%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.55 | 14.84 | 8,576,127 | +0.19(+1.27%) |
Jun 01, 2005 | 14.54 | 14.73 | 14.47 | 14.66 | 5,307,684 | +0.12(+0.79%) |
May 31, 2005 | 14.51 | 14.67 | 14.42 | 14.54 | 8,094,675 | +0.05(+0.36%) |
May 27, 2005 | 14.45 | 14.54 | 14.36 | 14.49 | 4,391,640 | +0.14(+0.98%) |
May 26, 2005 | 14.10 | 14.37 | 14.01 | 14.35 | 5,561,125 | +0.30(+2.12%) |
May 25, 2005 | 13.95 | 14.12 | 13.93 | 14.05 | 5,099,102 | +0.12(+0.88%) |
May 24, 2005 | 14.01 | 14.01 | 13.54 | 13.93 | 6,940,905 | -0.20(-1.44%) |
May 23, 2005 | 14.15 | 14.22 | 14.10 | 14.13 | 4,982,811 | +0.06(+0.40%) |
May 20, 2005 | 14.08 | 14.14 | 14.00 | 14.08 | 4,668,796 | +0.05(+0.35%) |
May 19, 2005 | 14.07 | 14.09 | 13.92 | 14.03 | 3,714,178 | -0.00(-0.02%) |
May 18, 2005 | 14.20 | 14.29 | 13.96 | 14.03 | 5,395,974 | -0.14(-0.96%) |
May 17, 2005 | 13.99 | 14.20 | 13.96 | 14.17 | 4,204,202 | +0.12(+0.87%) |
May 16, 2005 | 13.89 | 14.10 | 13.89 | 14.04 | 3,307,016 | +0.16(+1.13%) |
May 13, 2005 | 14.10 | 14.10 | 13.75 | 13.89 | 4,109,055 | -0.15(-1.05%) |
May 12, 2005 | 14.21 | 14.25 | 14.02 | 14.03 | 3,620,174 | -0.11(-0.77%) |
May 11, 2005 | 14.10 | 14.21 | 14.00 | 14.14 | 4,683,368 | +0.04(+0.27%) |
May 10, 2005 | 14.25 | 14.28 | 14.06 | 14.10 | 4,421,355 | -0.23(-1.64%) |
May 09, 2005 | 14.31 | 14.35 | 14.24 | 14.34 | 3,210,154 | +0.06(+0.44%) |
May 06, 2005 | 14.36 | 14.42 | 14.22 | 14.28 | 4,893,378 | -0.02(-0.15%) |
May 05, 2005 | 14.43 | 14.49 | 14.21 | 14.30 | 4,228,775 | -0.18(-1.26%) |
May 04, 2005 | 14.08 | 14.51 | 14.03 | 14.48 | 6,765,468 | +0.40(+2.86%) |
May 03, 2005 | 14.11 | 14.21 | 13.95 | 14.08 | 7,182,060 | -0.02(-0.17%) |
May 02, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 6,030,290 | -0.13(-0.89%) |
Apr 29, 2005 | 13.87 | 14.30 | 13.75 | 14.23 | 10,195,634 | +0.41(+2.94%) |
Apr 28, 2005 | 13.86 | 13.93 | 13.62 | 13.82 | 9,415,882 | -0.05(-0.35%) |
Apr 27, 2005 | 13.26 | 13.90 | 13.26 | 13.87 | 23,577,992 | +1.22(+9.63%) |
Apr 26, 2005 | 12.73 | 12.91 | 12.64 | 12.65 | 6,145,438 | -0.07(-0.55%) |
Apr 25, 2005 | 12.92 | 13.00 | 12.70 | 12.72 | 5,324,542 | -0.09(-0.71%) |
Apr 22, 2005 | 13.21 | 13.22 | 12.73 | 12.81 | 5,757,420 | +0.14(+1.08%) |
Apr 21, 2005 | 12.71 | 12.78 | 12.57 | 12.68 | 5,153,962 | -0.00(-0.03%) |
Apr 20, 2005 | 12.69 | 12.74 | 12.58 | 12.68 | 5,109,960 | -0.02(-0.14%) |
Apr 19, 2005 | 12.71 | 12.78 | 12.63 | 12.70 | 3,527,598 | -0.04(-0.33%) |
Apr 18, 2005 | 12.50 | 12.79 | 12.42 | 12.74 | 7,013,480 | +0.24(+1.96%) |
Apr 15, 2005 | 12.61 | 12.69 | 12.49 | 12.49 | 3,935,046 | -0.19(-1.46%) |
Apr 14, 2005 | 12.90 | 12.92 | 12.55 | 12.68 | 7,417,785 | -0.24(-1.87%) |
Apr 13, 2005 | 13.06 | 13.11 | 12.87 | 12.92 | 2,909,854 | -0.13(-1.02%) |
Apr 12, 2005 | 12.89 | 13.11 | 12.77 | 13.05 | 3,647,032 | +0.12(+0.92%) |
Apr 11, 2005 | 12.97 | 13.03 | 12.83 | 12.94 | 2,971,857 | -0.04(-0.32%) |
Apr 08, 2005 | 13.07 | 13.10 | 12.95 | 12.98 | 2,516,692 | -0.06(-0.46%) |
Apr 07, 2005 | 12.97 | 13.06 | 12.90 | 13.04 | 3,485,596 | +0.09(+0.70%) |
Apr 06, 2005 | 13.02 | 13.05 | 12.83 | 12.95 | 3,622,745 | -0.02(-0.16%) |
Apr 05, 2005 | 12.99 | 12.99 | 12.85 | 12.97 | 3,472,167 | +0.01(+0.11%) |
Apr 04, 2005 | 13.03 | 13.07 | 12.87 | 12.95 | 4,810,231 | -0.03(-0.24%) |
Apr 01, 2005 | 13.12 | 13.29 | 12.96 | 12.98 | 4,835,375 | -0.06(-0.43%) |
Mar 31, 2005 | 13.26 | 13.26 | 13.02 | 13.04 | 4,106,483 | -0.20(-1.48%) |
Mar 30, 2005 | 13.04 | 13.30 | 12.95 | 13.24 | 4,444,785 | +0.27(+2.08%) |
Mar 29, 2005 | 13.07 | 13.19 | 12.95 | 12.97 | 5,455,119 | -0.17(-1.28%) |
Mar 28, 2005 | 13.09 | 13.24 | 13.07 | 13.13 | 2,955,285 | +0.14(+1.10%) |
Mar 24, 2005 | 13.18 | 13.19 | 12.99 | 12.99 | 4,353,352 | -0.19(-1.43%) |
Mar 23, 2005 | 12.98 | 13.32 | 12.90 | 13.18 | 6,500,884 | +0.13(+0.97%) |
Mar 22, 2005 | 13.34 | 13.41 | 13.03 | 13.05 | 4,099,340 | -0.26(-1.95%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.29 | 13.31 | 2,484,405 | -0.03(-0.24%) |
Mar 18, 2005 | 13.40 | 13.50 | 13.30 | 13.34 | 5,681,130 | -0.02(-0.16%) |
Mar 17, 2005 | 13.32 | 13.44 | 13.30 | 13.37 | 2,734,988 | -0.00(-0.03%) |
Mar 16, 2005 | 13.56 | 13.58 | 13.32 | 13.37 | 2,859,852 | -0.20(-1.44%) |
Mar 15, 2005 | 13.64 | 13.76 | 13.56 | 13.57 | 3,186,724 | -0.07(-0.51%) |
Mar 14, 2005 | 13.47 | 13.65 | 13.39 | 13.64 | 5,672,558 | +0.19(+1.43%) |
Mar 11, 2005 | 13.51 | 13.59 | 13.39 | 13.44 | 6,634,033 | -0.08(-0.62%) |
Mar 10, 2005 | 13.56 | 13.77 | 13.49 | 13.53 | 4,799,088 | -0.07(-0.51%) |
Mar 09, 2005 | 13.72 | 13.77 | 13.58 | 13.60 | 4,931,951 | -0.21(-1.52%) |
Mar 08, 2005 | 13.73 | 13.93 | 13.69 | 13.81 | 6,994,336 | +0.03(+0.20%) |
Mar 07, 2005 | 13.76 | 13.90 | 13.69 | 13.78 | 6,004,860 | +0.06(+0.46%) |
Mar 04, 2005 | 13.67 | 13.76 | 13.61 | 13.72 | 3,961,047 | +0.07(+0.49%) |
Mar 03, 2005 | 13.36 | 13.71 | 13.30 | 13.65 | 6,434,024 | +0.35(+2.63%) |
Mar 02, 2005 | 13.33 | 13.45 | 13.28 | 13.30 | 6,327,447 | -0.02(-0.18%) |
Mar 01, 2005 | 13.47 | 13.54 | 13.32 | 13.32 | 5,376,830 | -0.09(-0.68%) |
Feb 28, 2005 | 13.53 | 13.55 | 13.32 | 13.41 | 5,341,971 | -0.14(-1.01%) |
Feb 25, 2005 | 13.26 | 13.58 | 13.25 | 13.55 | 5,024,527 | +0.26(+1.95%) |
Feb 24, 2005 | 13.12 | 13.29 | 13.04 | 13.29 | 6,983,193 | +0.17(+1.31%) |
Feb 23, 2005 | 13.10 | 13.26 | 13.06 | 13.12 | 5,889,426 | +0.01(+0.05%) |
Feb 22, 2005 | 13.42 | 13.49 | 13.06 | 13.11 | 8,662,988 | -0.42(-3.08%) |
Feb 18, 2005 | 13.60 | 13.66 | 13.52 | 13.53 | 4,267,348 | -0.04(-0.26%) |
Feb 17, 2005 | 13.60 | 13.68 | 13.57 | 13.57 | 4,076,482 | -0.08(-0.59%) |
Feb 16, 2005 | 13.82 | 13.83 | 13.54 | 13.65 | 4,533,647 | -0.23(-1.66%) |
Feb 15, 2005 | 13.70 | 13.88 | 13.69 | 13.88 | 5,261,967 | +0.13(+0.94%) |
Feb 14, 2005 | 13.60 | 13.82 | 13.54 | 13.75 | 4,354,209 | +0.12(+0.87%) |
Feb 11, 2005 | 13.58 | 13.73 | 13.55 | 13.63 | 5,418,546 | +0.06(+0.44%) |
Feb 10, 2005 | 13.55 | 13.59 | 13.50 | 13.57 | 3,493,882 | +0.10(+0.73%) |
Feb 09, 2005 | 13.43 | 13.53 | 13.42 | 13.47 | 4,610,507 | -0.01(-0.10%) |
Feb 08, 2005 | 13.66 | 13.66 | 13.47 | 13.48 | 4,325,351 | -0.14(-1.05%) |
Feb 07, 2005 | 13.61 | 13.65 | 13.58 | 13.63 | 4,863,948 | +0.02(+0.15%) |
Feb 04, 2005 | 13.53 | 13.61 | 13.52 | 13.61 | 7,665,797 | +0.04(+0.26%) |
Feb 03, 2005 | 13.63 | 13.64 | 13.48 | 13.57 | 4,763,658 | -0.02(-0.15%) |
Feb 02, 2005 | 13.54 | 13.68 | 13.47 | 13.59 | 4,392,783 | +0.08(+0.62%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.48 | 13.51 | 12,300,878 | -0.32(-2.30%) |
Jan 31, 2005 | 13.75 | 13.90 | 13.74 | 13.83 | 4,779,373 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.99 | 13.60 | 13.67 | 3,892,758 | -0.24(-1.71%) |
Jan 27, 2005 | 13.88 | 13.96 | 13.78 | 13.91 | 4,203,631 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,039,908 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,950,524 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,047 | -0.01(-0.08%) |
Jan 21, 2005 | 13.94 | 14.02 | 13.83 | 13.86 | 4,170,200 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 14.00 | 3,858,471 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.09 | 13.99 | 14.02 | 3,411,592 | +0.01(+0.10%) |
Jan 18, 2005 | 13.88 | 14.08 | 13.74 | 14.01 | 4,645,366 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.88 | 4,050,195 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,315,636 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,213,583 | +0.08(+0.55%) |
Jan 11, 2005 | 14.02 | 14.03 | 13.82 | 13.89 | 3,485,024 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.06 | 3,057,575 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,446 | -0.10(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 14.00 | 3,998,192 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.01 | 13.78 | 13.78 | 3,599,601 | -0.10(-0.73%) |
Jan 04, 2005 | 13.95 | 14.15 | 13.82 | 13.88 | 4,349,923 | -0.01(-0.10%) |