Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.24 | 14.29 | 14.17 | 14.28 | 1,138,331 | -0.02(-0.12%) |
Dec 29, 2005 | 14.24 | 14.39 | 14.24 | 14.29 | 1,393,248 | +0.05(+0.36%) |
Dec 28, 2005 | 13.96 | 14.37 | 13.96 | 14.24 | 1,913,401 | +0.23(+1.61%) |
Dec 27, 2005 | 14.28 | 14.39 | 13.95 | 14.02 | 1,149,119 | -0.19(-1.32%) |
Dec 23, 2005 | 14.02 | 14.25 | 14.02 | 14.20 | 1,210,562 | +0.10(+0.73%) |
Dec 22, 2005 | 14.08 | 14.24 | 13.95 | 14.10 | 2,374,925 | +0.00(+0.00%) |
Dec 21, 2005 | 14.21 | 14.35 | 14.00 | 14.10 | 1,930,755 | -0.13(-0.90%) |
Dec 20, 2005 | 14.20 | 14.30 | 13.95 | 14.23 | 1,443,434 | -0.01(-0.09%) |
Dec 19, 2005 | 14.48 | 14.56 | 14.23 | 14.24 | 1,264,265 | -0.21(-1.47%) |
Dec 16, 2005 | 14.44 | 14.60 | 14.36 | 14.46 | 2,317,703 | +0.02(+0.12%) |
Dec 15, 2005 | 14.52 | 14.68 | 14.38 | 14.44 | 1,898,392 | -0.15(-1.02%) |
Dec 14, 2005 | 14.60 | 14.72 | 14.40 | 14.59 | 2,157,061 | +0.05(+0.32%) |
Dec 13, 2005 | 14.78 | 14.78 | 14.48 | 14.54 | 2,593,257 | -0.20(-1.33%) |
Dec 12, 2005 | 14.35 | 14.83 | 14.32 | 14.74 | 2,783,214 | +0.53(+3.72%) |
Dec 09, 2005 | 14.10 | 14.28 | 14.09 | 14.21 | 1,036,552 | +0.06(+0.42%) |
Dec 08, 2005 | 14.20 | 14.28 | 14.12 | 14.15 | 2,023,388 | -0.09(-0.66%) |
Dec 07, 2005 | 14.37 | 14.37 | 14.11 | 14.24 | 1,940,370 | -0.30(-2.05%) |
Dec 06, 2005 | 14.60 | 14.61 | 14.46 | 14.54 | 2,944,559 | -0.06(-0.41%) |
Dec 05, 2005 | 14.50 | 14.63 | 14.46 | 14.60 | 2,661,266 | +0.07(+0.50%) |
Dec 02, 2005 | 14.23 | 14.53 | 14.11 | 14.53 | 1,583,205 | +0.26(+1.85%) |
Dec 01, 2005 | 14.16 | 14.35 | 14.09 | 14.26 | 2,341,624 | +0.19(+1.33%) |
Nov 30, 2005 | 14.20 | 14.26 | 14.07 | 14.08 | 1,504,877 | -0.06(-0.42%) |
Nov 29, 2005 | 14.16 | 14.26 | 14.06 | 14.14 | 1,723,679 | -0.03(-0.21%) |
Nov 28, 2005 | 14.46 | 14.50 | 14.17 | 14.17 | 2,521,965 | -0.21(-1.48%) |
Nov 25, 2005 | 14.21 | 14.43 | 14.16 | 14.38 | 542,900 | +0.23(+1.66%) |
Nov 23, 2005 | 14.06 | 14.22 | 13.96 | 14.14 | 1,429,129 | +0.09(+0.67%) |
Nov 22, 2005 | 14.26 | 14.26 | 13.79 | 14.05 | 2,321,690 | -0.21(-1.49%) |
Nov 21, 2005 | 14.20 | 14.33 | 14.17 | 14.26 | 1,255,119 | +0.06(+0.39%) |
Nov 18, 2005 | 14.16 | 14.39 | 14.10 | 14.21 | 1,813,029 | +0.02(+0.15%) |
Nov 17, 2005 | 13.85 | 14.23 | 13.85 | 14.19 | 1,394,890 | +0.34(+2.46%) |
Nov 16, 2005 | 13.94 | 14.10 | 13.75 | 13.85 | 1,957,020 | -0.16(-1.16%) |
Nov 15, 2005 | 14.18 | 14.31 | 13.81 | 14.01 | 3,312,512 | -0.12(-0.85%) |
Nov 14, 2005 | 14.25 | 14.40 | 14.03 | 14.13 | 2,135,720 | -0.10(-0.72%) |
Nov 11, 2005 | 14.48 | 14.56 | 14.20 | 14.23 | 1,686,391 | -0.20(-1.39%) |
Nov 10, 2005 | 14.23 | 14.46 | 14.09 | 14.43 | 1,634,094 | +0.27(+1.90%) |
Nov 09, 2005 | 13.98 | 14.17 | 13.82 | 14.16 | 11,014,661 | +0.13(+0.94%) |
Nov 08, 2005 | 14.03 | 14.16 | 14.00 | 14.03 | 1,476,032 | -0.15(-1.08%) |
Nov 07, 2005 | 14.07 | 14.28 | 14.07 | 14.18 | 2,254,150 | +0.11(+0.79%) |
Nov 04, 2005 | 14.08 | 14.16 | 14.04 | 14.07 | 3,834,306 | -0.02(-0.15%) |
Nov 03, 2005 | 14.17 | 14.22 | 14.06 | 14.09 | 6,392,387 | -0.08(-0.54%) |
Nov 02, 2005 | 14.07 | 14.17 | 14.03 | 14.17 | 4,008,081 | +0.09(+0.64%) |
Nov 01, 2005 | 14.11 | 14.20 | 13.99 | 14.08 | 3,686,797 | -0.06(-0.45%) |
Oct 31, 2005 | 13.85 | 14.17 | 13.83 | 14.14 | 5,333,555 | +0.32(+2.31%) |
Oct 28, 2005 | 13.09 | 13.82 | 13.08 | 13.82 | 7,898,906 | +0.69(+5.26%) |
Oct 27, 2005 | 13.07 | 13.13 | 12.92 | 13.13 | 9,542,147 | +0.04(+0.29%) |
Oct 26, 2005 | 13.33 | 13.44 | 12.78 | 13.10 | 15,602,227 | -1.09(-7.67%) |
Oct 25, 2005 | 14.36 | 14.45 | 13.99 | 14.18 | 4,257,839 | -0.27(-1.89%) |
Oct 24, 2005 | 14.44 | 14.57 | 14.39 | 14.46 | 2,904,927 | +0.06(+0.41%) |
Oct 21, 2005 | 14.49 | 14.62 | 14.39 | 14.40 | 2,604,748 | -0.08(-0.53%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.46 | 14.47 | 3,448,296 | -0.35(-2.39%) |
Oct 19, 2005 | 14.91 | 15.00 | 14.73 | 14.83 | 2,214,048 | -0.20(-1.36%) |
Oct 18, 2005 | 15.06 | 15.21 | 15.01 | 15.03 | 2,758,590 | -0.05(-0.31%) |
Oct 17, 2005 | 14.97 | 15.16 | 14.92 | 15.08 | 1,351,270 | +0.06(+0.43%) |
Oct 14, 2005 | 14.85 | 15.05 | 14.76 | 15.01 | 1,671,147 | +0.17(+1.12%) |
Oct 13, 2005 | 14.73 | 14.90 | 14.68 | 14.85 | 1,709,608 | +0.13(+0.87%) |
Oct 12, 2005 | 14.88 | 14.88 | 14.63 | 14.72 | 2,988,179 | -0.20(-1.37%) |
Oct 11, 2005 | 14.97 | 14.98 | 14.86 | 14.92 | 2,438,947 | -0.00(-0.03%) |
Oct 10, 2005 | 14.97 | 15.07 | 14.91 | 14.93 | 1,730,714 | -0.05(-0.31%) |
Oct 07, 2005 | 14.99 | 15.10 | 14.94 | 14.98 | 3,228,087 | -0.00(-0.03%) |
Oct 06, 2005 | 14.92 | 15.04 | 14.87 | 14.98 | 4,269,330 | +0.14(+0.95%) |
Oct 05, 2005 | 15.03 | 15.14 | 14.84 | 14.84 | 2,823,550 | -0.16(-1.08%) |
Oct 04, 2005 | 14.92 | 15.17 | 14.90 | 15.00 | 3,041,179 | -0.05(-0.31%) |
Oct 03, 2005 | 14.89 | 15.12 | 14.86 | 15.05 | 3,927,174 | +0.20(+1.32%) |
Sep 30, 2005 | 14.48 | 14.90 | 14.48 | 14.85 | 3,288,357 | +0.39(+2.68%) |
Sep 29, 2005 | 14.39 | 14.52 | 14.35 | 14.46 | 8,545,462 | -0.34(-2.28%) |
Sep 28, 2005 | 14.98 | 15.01 | 14.80 | 14.80 | 5,585,189 | -0.17(-1.17%) |
Sep 27, 2005 | 15.03 | 15.05 | 14.90 | 14.98 | 6,301,630 | +0.05(+0.34%) |
Sep 26, 2005 | 15.20 | 15.20 | 14.89 | 14.92 | 8,880,348 | -0.17(-1.13%) |
Sep 23, 2005 | 15.14 | 15.23 | 15.10 | 15.10 | 4,586,862 | -0.12(-0.76%) |
Sep 22, 2005 | 15.30 | 15.33 | 15.10 | 15.21 | 4,309,198 | -0.13(-0.86%) |
Sep 21, 2005 | 15.44 | 15.46 | 15.24 | 15.34 | 9,778,068 | -0.21(-1.37%) |
Sep 20, 2005 | 15.56 | 15.67 | 14.60 | 15.56 | 25,903,496 | -1.71(-9.88%) |
Sep 19, 2005 | 17.27 | 17.38 | 17.22 | 17.26 | 1,825,927 | -0.04(-0.25%) |
Sep 16, 2005 | 17.16 | 17.34 | 17.12 | 17.30 | 1,669,271 | +0.17(+1.02%) |
Sep 15, 2005 | 16.96 | 17.16 | 16.90 | 17.13 | 1,221,349 | +0.24(+1.44%) |
Sep 14, 2005 | 17.04 | 17.09 | 16.86 | 16.89 | 2,197,632 | -0.17(-0.98%) |
Sep 13, 2005 | 17.12 | 17.23 | 17.03 | 17.05 | 1,809,042 | -0.16(-0.94%) |
Sep 12, 2005 | 17.12 | 17.34 | 17.02 | 17.21 | 912,025 | +0.02(+0.12%) |
Sep 09, 2005 | 17.12 | 17.25 | 17.06 | 17.19 | 1,783,245 | +0.07(+0.40%) |
Sep 08, 2005 | 17.52 | 17.52 | 17.08 | 17.12 | 2,706,528 | -0.38(-2.17%) |
Sep 07, 2005 | 17.45 | 17.55 | 17.36 | 17.50 | 2,842,311 | +0.12(+0.69%) |
Sep 06, 2005 | 17.28 | 17.39 | 17.15 | 17.38 | 1,323,832 | +0.10(+0.59%) |
Sep 02, 2005 | 17.30 | 17.37 | 17.18 | 17.28 | 1,281,150 | -0.03(-0.15%) |
Sep 01, 2005 | 17.18 | 17.37 | 17.12 | 17.31 | 2,370,000 | +0.09(+0.50%) |
Aug 31, 2005 | 17.16 | 17.28 | 17.10 | 17.22 | 2,450,907 | +0.02(+0.10%) |
Aug 30, 2005 | 17.29 | 17.44 | 17.03 | 17.21 | 2,530,173 | -0.10(-0.59%) |
Aug 29, 2005 | 17.02 | 17.31 | 17.01 | 17.31 | 1,413,182 | +0.29(+1.70%) |
Aug 26, 2005 | 17.25 | 17.25 | 17.00 | 17.02 | 1,756,042 | -0.23(-1.36%) |
Aug 25, 2005 | 17.10 | 17.27 | 17.08 | 17.25 | 1,950,454 | +0.12(+0.72%) |
Aug 24, 2005 | 17.31 | 17.31 | 17.07 | 17.13 | 4,410,273 | -0.24(-1.37%) |
Aug 23, 2005 | 17.48 | 17.55 | 17.36 | 17.37 | 2,918,997 | -0.14(-0.83%) |
Aug 22, 2005 | 17.67 | 17.76 | 17.44 | 17.51 | 4,431,145 | -0.17(-0.94%) |
Aug 19, 2005 | 17.80 | 17.81 | 17.62 | 17.68 | 4,841,545 | -0.16(-0.91%) |
Aug 18, 2005 | 17.50 | 17.91 | 17.46 | 17.84 | 7,088,894 | +0.37(+2.10%) |
Aug 17, 2005 | 17.53 | 17.65 | 17.28 | 17.47 | 5,037,364 | +0.08(+0.44%) |
Aug 16, 2005 | 16.72 | 17.52 | 16.69 | 17.40 | 15,393,275 | +1.45(+9.09%) |
Aug 15, 2005 | 15.96 | 16.12 | 15.91 | 15.95 | 3,667,801 | +0.03(+0.21%) |
Aug 12, 2005 | 15.98 | 16.05 | 15.91 | 15.91 | 2,510,943 | -0.13(-0.80%) |
Aug 11, 2005 | 15.94 | 16.11 | 15.90 | 16.04 | 2,333,416 | +0.10(+0.62%) |
Aug 10, 2005 | 16.08 | 16.08 | 15.91 | 15.94 | 3,670,850 | -0.09(-0.53%) |
Aug 09, 2005 | 16.14 | 16.17 | 15.96 | 16.03 | 3,916,855 | -0.13(-0.82%) |
Aug 08, 2005 | 16.32 | 16.38 | 16.08 | 16.16 | 2,581,063 | -0.17(-1.04%) |
Aug 05, 2005 | 16.62 | 16.70 | 16.23 | 16.33 | 2,453,487 | -0.27(-1.62%) |
Aug 04, 2005 | 16.76 | 16.79 | 16.50 | 16.60 | 1,689,440 | -0.17(-1.02%) |
Aug 03, 2005 | 16.66 | 16.85 | 16.59 | 16.77 | 3,551,248 | +0.15(+0.92%) |
Aug 02, 2005 | 16.50 | 16.64 | 16.46 | 16.62 | 2,111,096 | +0.09(+0.52%) |
Aug 01, 2005 | 16.67 | 16.75 | 16.40 | 16.53 | 2,641,567 | -0.16(-0.94%) |
Jul 29, 2005 | 16.83 | 16.83 | 16.64 | 16.69 | 2,300,115 | -0.09(-0.53%) |
Jul 28, 2005 | 16.37 | 16.85 | 16.33 | 16.78 | 3,150,228 | +0.45(+2.74%) |
Jul 27, 2005 | 16.36 | 16.53 | 16.26 | 16.33 | 2,053,406 | +0.02(+0.10%) |
Jul 26, 2005 | 16.32 | 16.35 | 16.23 | 16.31 | 1,097,995 | +0.00(+0.03%) |
Jul 25, 2005 | 16.31 | 16.35 | 16.18 | 16.31 | 1,851,489 | +0.00(+0.00%) |
Jul 22, 2005 | 16.10 | 16.34 | 16.07 | 16.31 | 2,337,402 | +0.25(+1.57%) |
Jul 21, 2005 | 16.07 | 16.24 | 15.95 | 16.06 | 2,716,612 | -0.12(-0.74%) |
Jul 20, 2005 | 16.10 | 16.20 | 15.85 | 16.18 | 3,642,943 | +0.04(+0.24%) |
Jul 19, 2005 | 16.14 | 16.17 | 15.97 | 16.14 | 3,996,355 | -0.12(-0.76%) |
Jul 18, 2005 | 16.31 | 16.31 | 16.15 | 16.26 | 2,143,694 | -0.06(-0.34%) |
Jul 15, 2005 | 16.16 | 16.42 | 16.12 | 16.32 | 2,534,160 | +0.17(+1.08%) |
Jul 14, 2005 | 16.27 | 16.38 | 16.13 | 16.14 | 1,771,520 | -0.13(-0.81%) |
Jul 13, 2005 | 16.40 | 16.47 | 16.25 | 16.28 | 1,731,418 | -0.17(-1.01%) |
Jul 12, 2005 | 16.29 | 16.60 | 16.29 | 16.44 | 1,881,272 | +0.17(+1.05%) |
Jul 11, 2005 | 16.14 | 16.31 | 16.14 | 16.27 | 1,263,562 | +0.10(+0.61%) |
Jul 08, 2005 | 16.14 | 16.20 | 16.04 | 16.17 | 4,112,440 | -0.00(-0.03%) |
Jul 07, 2005 | 16.42 | 16.43 | 16.14 | 16.18 | 3,299,614 | -0.32(-1.94%) |
Jul 06, 2005 | 16.52 | 16.68 | 16.45 | 16.50 | 1,869,781 | -0.06(-0.34%) |
Jul 05, 2005 | 16.48 | 16.55 | 16.36 | 16.55 | 2,463,102 | +0.14(+0.83%) |
Jul 01, 2005 | 16.67 | 16.72 | 16.31 | 16.42 | 3,227,384 | -0.27(-1.61%) |
Jun 30, 2005 | 16.56 | 16.74 | 16.47 | 16.69 | 3,307,822 | +0.12(+0.75%) |
Jun 29, 2005 | 16.63 | 16.63 | 16.45 | 16.56 | 1,874,706 | -0.07(-0.41%) |
Jun 28, 2005 | 16.49 | 16.67 | 16.41 | 16.63 | 3,820,235 | +0.06(+0.39%) |
Jun 27, 2005 | 16.52 | 16.62 | 16.41 | 16.57 | 2,279,243 | -0.04(-0.23%) |
Jun 24, 2005 | 16.51 | 16.65 | 16.37 | 16.60 | 3,943,121 | +0.18(+1.12%) |
Jun 23, 2005 | 16.49 | 16.49 | 16.28 | 16.42 | 2,864,825 | -0.11(-0.64%) |
Jun 22, 2005 | 16.67 | 16.69 | 16.48 | 16.53 | 2,581,297 | -0.17(-1.05%) |
Jun 21, 2005 | 16.76 | 16.80 | 16.61 | 16.70 | 1,462,430 | -0.03(-0.18%) |
Jun 20, 2005 | 16.82 | 16.95 | 16.72 | 16.73 | 1,241,283 | -0.11(-0.66%) |
Jun 17, 2005 | 16.93 | 16.95 | 16.74 | 16.84 | 1,611,112 | -0.06(-0.38%) |
Jun 16, 2005 | 16.84 | 16.95 | 16.76 | 16.91 | 1,571,479 | +0.03(+0.15%) |
Jun 15, 2005 | 16.93 | 16.94 | 16.75 | 16.88 | 1,149,823 | +0.06(+0.35%) |
Jun 14, 2005 | 16.73 | 16.90 | 16.70 | 16.82 | 1,838,356 | +0.09(+0.51%) |
Jun 13, 2005 | 16.76 | 16.83 | 16.65 | 16.74 | 1,343,531 | -0.06(-0.33%) |
Jun 10, 2005 | 16.71 | 16.95 | 16.60 | 16.79 | 1,057,189 | +0.12(+0.74%) |
Jun 09, 2005 | 16.96 | 16.96 | 16.65 | 16.67 | 1,438,040 | -0.37(-2.15%) |
Jun 08, 2005 | 16.95 | 17.16 | 16.84 | 17.04 | 1,943,184 | +0.25(+1.47%) |
Jun 07, 2005 | 16.99 | 17.06 | 16.73 | 16.79 | 1,505,346 | -0.07(-0.43%) |
Jun 06, 2005 | 16.82 | 16.86 | 16.63 | 16.86 | 1,179,137 | +0.07(+0.41%) |
Jun 03, 2005 | 16.87 | 16.98 | 16.79 | 16.79 | 1,515,430 | -0.10(-0.58%) |
Jun 02, 2005 | 16.93 | 16.95 | 16.81 | 16.89 | 1,994,073 | -0.09(-0.50%) |
Jun 01, 2005 | 16.65 | 17.01 | 16.65 | 16.98 | 1,321,956 | +0.31(+1.84%) |
May 31, 2005 | 16.81 | 16.85 | 16.60 | 16.67 | 1,893,232 | -0.14(-0.86%) |
May 27, 2005 | 16.86 | 16.87 | 16.66 | 16.81 | 886,229 | -0.07(-0.40%) |
May 26, 2005 | 16.70 | 16.95 | 16.70 | 16.88 | 1,393,248 | +0.18(+1.10%) |
May 25, 2005 | 16.80 | 16.86 | 16.60 | 16.70 | 1,181,482 | -0.04(-0.23%) |
May 24, 2005 | 16.83 | 16.83 | 16.58 | 16.74 | 1,910,586 | -0.11(-0.63%) |
May 23, 2005 | 16.67 | 16.96 | 16.67 | 16.84 | 2,565,350 | -0.23(-1.35%) |
May 20, 2005 | 16.78 | 17.07 | 16.73 | 17.07 | 2,879,834 | +0.32(+1.88%) |
May 19, 2005 | 16.81 | 16.88 | 16.65 | 16.76 | 2,973,170 | +0.00(+0.00%) |
May 18, 2005 | 16.12 | 16.88 | 16.09 | 16.76 | 5,031,267 | +0.73(+4.55%) |
May 17, 2005 | 15.78 | 16.03 | 15.74 | 16.03 | 3,260,685 | +0.18(+1.16%) |
May 16, 2005 | 15.71 | 15.92 | 15.71 | 15.85 | 3,171,335 | +0.07(+0.43%) |
May 13, 2005 | 15.89 | 15.96 | 15.71 | 15.78 | 3,471,513 | -0.12(-0.72%) |
May 12, 2005 | 15.95 | 15.99 | 15.85 | 15.89 | 3,911,930 | -0.04(-0.27%) |
May 11, 2005 | 15.89 | 16.05 | 15.73 | 15.94 | 3,829,616 | -0.10(-0.61%) |
May 10, 2005 | 16.14 | 16.18 | 15.99 | 16.03 | 3,813,200 | -0.11(-0.69%) |
May 09, 2005 | 16.04 | 16.20 | 15.85 | 16.14 | 3,889,183 | +0.10(+0.64%) |
May 06, 2005 | 16.06 | 16.21 | 15.94 | 16.04 | 3,327,521 | -0.13(-0.79%) |
May 05, 2005 | 16.14 | 16.29 | 16.06 | 16.17 | 4,370,171 | +0.05(+0.32%) |
May 04, 2005 | 16.25 | 16.29 | 16.07 | 16.12 | 4,468,198 | -0.13(-0.79%) |
May 03, 2005 | 16.35 | 16.35 | 16.10 | 16.25 | 5,313,622 | -0.11(-0.65%) |
May 02, 2005 | 16.49 | 16.50 | 16.24 | 16.35 | 8,840,480 | -0.03(-0.16%) |
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,540,803 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,795,499 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.65 | 3,399,282 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,090,224 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,984,427 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,637,111 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,713 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.98 | 2,239,375 | -0.36(-1.98%) |
Apr 19, 2005 | 18.63 | 18.65 | 18.30 | 18.34 | 2,723,882 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,974 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.63 | 18.63 | 1,329,929 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.21 | 18.91 | 18.94 | 1,232,371 | -0.05(-0.27%) |
Apr 13, 2005 | 19.44 | 19.55 | 18.89 | 18.99 | 2,386,181 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.10 | 19.48 | 1,834,838 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.44 | 19.15 | 19.31 | 1,320,783 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.14 | 19.27 | 1,977,892 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.22 | 1,464,071 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,625 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 18.99 | 19.15 | 1,118,867 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.06 | 19.19 | 1,349,863 | +0.04(+0.20%) |
Apr 01, 2005 | 19.40 | 19.41 | 19.06 | 19.15 | 1,867,670 | -0.03(-0.13%) |
Mar 31, 2005 | 19.21 | 19.29 | 19.14 | 19.18 | 1,270,128 | -0.03(-0.16%) |
Mar 30, 2005 | 18.95 | 19.26 | 18.95 | 19.21 | 1,169,991 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,577 | -0.26(-1.34%) |
Mar 28, 2005 | 18.96 | 19.27 | 18.86 | 19.15 | 1,891,825 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,722 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 18.99 | 18.30 | 18.93 | 3,006,002 | +0.49(+2.66%) |
Mar 22, 2005 | 18.70 | 18.76 | 18.40 | 18.44 | 1,742,205 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,869 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,843 | -0.25(-1.34%) |
Mar 17, 2005 | 18.93 | 18.97 | 18.67 | 18.76 | 1,967,573 | -0.14(-0.74%) |
Mar 16, 2005 | 18.91 | 18.98 | 18.83 | 18.90 | 2,216,628 | -0.04(-0.23%) |
Mar 15, 2005 | 18.70 | 19.53 | 18.70 | 18.94 | 9,722,957 | +0.43(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,627 | +0.31(+1.69%) |
Mar 11, 2005 | 18.12 | 18.29 | 18.09 | 18.20 | 2,880,303 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.35 | 17.85 | 17.97 | 9,788,387 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.09 | 18.21 | 4,522,371 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.52 | 18.37 | 18.51 | 2,762,811 | +0.04(+0.23%) |
Mar 07, 2005 | 18.33 | 18.62 | 18.33 | 18.46 | 1,979,534 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.46 | 18.33 | 18.34 | 3,087,144 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,754,571 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 17.99 | 18.22 | 5,488,100 | -0.52(-2.75%) |
Mar 01, 2005 | 18.77 | 18.93 | 18.72 | 18.74 | 2,284,402 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.69 | 18.75 | 1,509,098 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,194,146 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.75 | 18.92 | 1,157,327 | +0.17(+0.89%) |
Feb 23, 2005 | 18.91 | 18.91 | 18.66 | 18.76 | 1,878,927 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.58 | 18.58 | 1,921,140 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.12 | 18.84 | 18.92 | 1,467,824 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 18.99 | 19.06 | 2,337,402 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.76 | 18.97 | 1,798,723 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.12 | 18.72 | 19.06 | 3,599,558 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.61 | 18.72 | 3,968,683 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.46 | 18.21 | 18.35 | 2,616,474 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.59 | 18.34 | 18.43 | 3,683,045 | -0.20(-1.10%) |
Feb 09, 2005 | 18.80 | 18.89 | 18.51 | 18.63 | 3,819,063 | +0.00(+0.00%) |
Feb 08, 2005 | 18.76 | 18.83 | 18.48 | 18.63 | 6,167,019 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,111,331 | -0.38(-1.94%) |
Feb 04, 2005 | 19.18 | 19.35 | 19.12 | 19.35 | 2,586,222 | +0.17(+0.89%) |
Feb 03, 2005 | 19.36 | 19.44 | 18.98 | 19.18 | 2,151,667 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,310 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.40 | 19.14 | 19.23 | 2,862,949 | -0.02(-0.09%) |
Jan 31, 2005 | 20.04 | 20.08 | 19.02 | 19.25 | 4,691,925 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.25 | 19.64 | 19.96 | 4,039,272 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,850,285 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,119,070 | -0.02(-0.09%) |
Jan 25, 2005 | 19.44 | 19.56 | 19.35 | 19.35 | 1,353,381 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,229 | -0.09(-0.48%) |
Jan 21, 2005 | 19.79 | 19.89 | 19.55 | 19.55 | 1,624,714 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.71 | 19.75 | 1,927,002 | +0.03(+0.15%) |
Jan 19, 2005 | 19.76 | 19.82 | 19.67 | 19.72 | 853,631 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,816 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,852 | +0.15(+0.80%) |
Jan 13, 2005 | 19.30 | 19.40 | 19.22 | 19.30 | 1,601,731 | -0.01(-0.04%) |
Jan 12, 2005 | 19.15 | 19.31 | 19.15 | 19.30 | 1,707,966 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.10 | 19.20 | 2,102,185 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.19 | 1,780,197 | +0.09(+0.49%) |
Jan 07, 2005 | 18.91 | 19.12 | 18.85 | 19.10 | 1,978,596 | +0.17(+0.88%) |
Jan 06, 2005 | 18.76 | 19.04 | 18.69 | 18.93 | 3,550,544 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,021,480 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.44 | 18.99 | 19.05 | 2,145,335 | -0.39(-2.02%) |