Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.81 | 32.12 | 30.76 | 31.89 | 130,749 | +0.66(+2.11%) |
Jan 30, 2006 | 31.37 | 31.82 | 31.09 | 31.23 | 86,097 | -0.33(-1.06%) |
Jan 27, 2006 | 33.02 | 33.02 | 31.17 | 31.57 | 80,018 | -1.02(-3.14%) |
Jan 26, 2006 | 32.57 | 33.12 | 32.48 | 32.59 | 46,419 | +0.14(+0.45%) |
Jan 25, 2006 | 33.52 | 33.79 | 32.12 | 32.45 | 88,860 | -0.24(-0.72%) |
Jan 24, 2006 | 32.35 | 32.93 | 31.88 | 32.68 | 90,960 | +0.81(+2.53%) |
Jan 23, 2006 | 31.22 | 32.21 | 31.08 | 31.88 | 116,491 | +1.28(+4.20%) |
Jan 20, 2006 | 31.22 | 31.30 | 30.53 | 30.59 | 43,325 | -0.44(-1.43%) |
Jan 19, 2006 | 30.54 | 31.35 | 30.45 | 31.03 | 180,484 | +1.00(+3.31%) |
Jan 18, 2006 | 28.59 | 30.07 | 28.41 | 30.04 | 97,150 | +1.30(+4.53%) |
Jan 17, 2006 | 28.92 | 29.22 | 28.36 | 28.74 | 115,607 | -0.18(-0.63%) |
Jan 13, 2006 | 28.86 | 29.04 | 28.55 | 28.92 | 94,276 | +0.41(+1.43%) |
Jan 12, 2006 | 27.53 | 29.08 | 27.53 | 28.51 | 124,449 | +1.16(+4.23%) |
Jan 11, 2006 | 26.07 | 27.40 | 25.92 | 27.35 | 71,840 | +1.37(+5.26%) |
Jan 10, 2006 | 25.61 | 26.01 | 25.52 | 25.99 | 39,346 | +0.38(+1.48%) |
Jan 09, 2006 | 25.11 | 25.69 | 25.11 | 25.61 | 45,977 | +0.50(+1.98%) |
Jan 06, 2006 | 25.47 | 25.47 | 24.72 | 25.11 | 52,830 | -0.24(-0.96%) |
Jan 05, 2006 | 25.61 | 25.66 | 25.33 | 25.35 | 77,145 | -0.44(-1.72%) |
Jan 04, 2006 | 25.33 | 26.00 | 25.33 | 25.80 | 73,719 | +0.49(+1.93%) |
Jan 03, 2006 | 23.83 | 25.34 | 23.83 | 25.31 | 81,013 | +1.66(+7.00%) |
Dec 30, 2005 | 23.07 | 24.16 | 22.71 | 23.65 | 119,254 | +0.85(+3.73%) |
Dec 29, 2005 | 24.38 | 24.38 | 22.67 | 22.80 | 208,005 | -1.62(-6.63%) |
Dec 28, 2005 | 24.71 | 24.75 | 24.22 | 24.42 | 24,867 | -0.24(-0.99%) |
Dec 27, 2005 | 25.74 | 25.74 | 24.51 | 24.66 | 61,340 | -1.08(-4.18%) |
Dec 23, 2005 | 25.99 | 26.10 | 25.69 | 25.74 | 16,799 | -0.29(-1.11%) |
Dec 22, 2005 | 25.94 | 26.24 | 25.94 | 26.03 | 29,178 | +0.08(+0.31%) |
Dec 21, 2005 | 25.92 | 26.24 | 25.89 | 25.95 | 29,178 | +0.17(+0.67%) |
Dec 20, 2005 | 25.52 | 26.03 | 25.47 | 25.78 | 88,860 | +0.16(+0.64%) |
Dec 19, 2005 | 25.79 | 25.81 | 25.52 | 25.61 | 42,109 | -0.15(-0.60%) |
Dec 16, 2005 | 25.92 | 25.92 | 25.56 | 25.77 | 105,439 | -0.15(-0.59%) |
Dec 15, 2005 | 25.74 | 26.01 | 25.30 | 25.92 | 69,187 | +0.13(+0.49%) |
Dec 14, 2005 | 24.72 | 26.33 | 24.70 | 25.80 | 58,024 | +1.30(+5.32%) |
Dec 13, 2005 | 24.75 | 24.75 | 24.38 | 24.49 | 65,650 | +0.02(+0.07%) |
Dec 12, 2005 | 24.43 | 24.65 | 24.34 | 24.47 | 58,798 | +0.20(+0.82%) |
Dec 09, 2005 | 23.16 | 24.38 | 23.07 | 24.28 | 62,666 | +0.90(+3.87%) |
Dec 08, 2005 | 23.44 | 23.52 | 22.66 | 23.37 | 65,319 | -0.52(-2.16%) |
Dec 07, 2005 | 24.08 | 24.20 | 23.78 | 23.89 | 20,557 | -0.42(-1.71%) |
Dec 06, 2005 | 23.92 | 24.64 | 23.80 | 24.30 | 47,414 | +0.37(+1.55%) |
Dec 05, 2005 | 23.61 | 23.97 | 23.48 | 23.93 | 28,072 | -0.10(-0.41%) |
Dec 02, 2005 | 23.57 | 24.07 | 23.57 | 24.03 | 31,720 | +0.16(+0.68%) |
Dec 01, 2005 | 22.89 | 24.07 | 22.89 | 23.87 | 154,732 | +1.20(+5.31%) |
Nov 30, 2005 | 22.30 | 23.07 | 22.06 | 22.66 | 155,506 | +0.61(+2.75%) |
Nov 29, 2005 | 21.49 | 22.39 | 21.49 | 22.06 | 71,619 | +0.66(+3.09%) |
Nov 28, 2005 | 21.43 | 21.49 | 21.37 | 21.40 | 32,162 | +0.05(+0.21%) |
Nov 25, 2005 | 21.32 | 21.38 | 21.26 | 21.35 | 30,062 | +0.01(+0.04%) |
Nov 23, 2005 | 21.17 | 21.44 | 21.17 | 21.34 | 44,983 | +0.33(+1.59%) |
Nov 22, 2005 | 21.57 | 21.62 | 20.95 | 21.01 | 67,419 | -0.47(-2.19%) |
Nov 21, 2005 | 20.36 | 21.71 | 20.36 | 21.48 | 219,941 | +1.35(+6.70%) |
Nov 18, 2005 | 20.24 | 20.31 | 20.13 | 20.13 | 65,098 | -0.02(-0.09%) |
Nov 17, 2005 | 19.68 | 20.22 | 19.68 | 20.15 | 50,840 | +0.56(+2.86%) |
Nov 16, 2005 | 19.67 | 19.72 | 19.54 | 19.59 | 57,361 | -0.05(-0.28%) |
Nov 15, 2005 | 19.58 | 19.71 | 19.54 | 19.64 | 101,018 | +0.06(+0.32%) |
Nov 14, 2005 | 19.88 | 19.94 | 19.45 | 19.58 | 58,135 | -0.24(-1.19%) |
Nov 11, 2005 | 19.14 | 19.91 | 19.14 | 19.81 | 35,809 | +0.82(+4.34%) |
Nov 10, 2005 | 18.91 | 20.09 | 18.86 | 18.99 | 95,713 | +0.08(+0.43%) |
Nov 09, 2005 | 18.28 | 18.96 | 18.23 | 18.91 | 36,472 | +0.72(+3.98%) |
Nov 08, 2005 | 18.51 | 18.51 | 18.12 | 18.19 | 45,646 | -0.32(-1.71%) |
Nov 07, 2005 | 18.45 | 18.64 | 18.31 | 18.50 | 20,557 | +0.05(+0.29%) |
Nov 04, 2005 | 18.50 | 18.55 | 18.32 | 18.45 | 15,473 | -0.01(-0.05%) |
Nov 03, 2005 | 18.41 | 18.64 | 18.38 | 18.46 | 41,446 | +0.14(+0.74%) |
Nov 02, 2005 | 18.24 | 18.32 | 18.05 | 18.32 | 13,373 | +0.08(+0.45%) |
Nov 01, 2005 | 18.55 | 18.55 | 18.23 | 18.24 | 17,131 | -0.20(-1.08%) |
Oct 31, 2005 | 18.23 | 18.64 | 18.23 | 18.44 | 22,988 | +0.25(+1.39%) |
Oct 28, 2005 | 18.10 | 18.24 | 18.03 | 18.19 | 18,236 | +0.19(+1.06%) |
Oct 27, 2005 | 18.79 | 18.79 | 17.97 | 18.00 | 31,057 | -0.76(-4.05%) |
Oct 26, 2005 | 18.83 | 18.96 | 18.76 | 18.76 | 4,641 | -0.07(-0.38%) |
Oct 25, 2005 | 18.95 | 19.09 | 18.75 | 18.83 | 11,715 | -0.03(-0.14%) |
Oct 24, 2005 | 18.71 | 19.17 | 18.62 | 18.86 | 38,904 | -0.04(-0.19%) |
Oct 21, 2005 | 18.96 | 19.22 | 18.86 | 18.89 | 18,788 | +0.09(+0.48%) |
Oct 20, 2005 | 19.18 | 19.27 | 18.67 | 18.80 | 31,830 | -0.38(-1.98%) |
Oct 19, 2005 | 19.02 | 19.18 | 18.96 | 19.18 | 43,325 | +0.25(+1.34%) |
Oct 18, 2005 | 18.86 | 19.18 | 18.82 | 18.93 | 40,893 | +0.21(+1.11%) |
Oct 17, 2005 | 18.14 | 18.73 | 18.14 | 18.72 | 19,673 | +0.57(+3.14%) |
Oct 14, 2005 | 17.71 | 18.19 | 17.50 | 18.15 | 55,924 | +0.51(+2.87%) |
Oct 13, 2005 | 17.60 | 17.90 | 17.55 | 17.64 | 58,466 | +0.18(+1.04%) |
Oct 12, 2005 | 18.10 | 18.10 | 17.01 | 17.46 | 62,998 | -0.72(-3.98%) |
Oct 11, 2005 | 18.34 | 18.37 | 18.10 | 18.19 | 34,151 | -0.17(-0.94%) |
Oct 10, 2005 | 18.37 | 18.46 | 18.28 | 18.36 | 34,593 | +0.08(+0.45%) |
Oct 07, 2005 | 18.51 | 18.57 | 17.65 | 18.28 | 85,655 | -0.24(-1.27%) |
Oct 06, 2005 | 19.67 | 19.72 | 18.50 | 18.51 | 54,819 | -1.07(-5.45%) |
Oct 05, 2005 | 20.37 | 20.38 | 19.58 | 19.58 | 35,699 | -0.78(-3.82%) |
Oct 04, 2005 | 20.33 | 20.46 | 20.27 | 20.36 | 35,809 | +0.00(+0.00%) |
Oct 03, 2005 | 20.18 | 20.42 | 20.13 | 20.36 | 426,951 | +0.33(+1.67%) |
Sep 30, 2005 | 20.22 | 20.27 | 19.91 | 20.02 | 34,151 | -0.11(-0.54%) |
Sep 29, 2005 | 20.76 | 20.76 | 20.09 | 20.13 | 71,619 | -0.42(-2.03%) |
Sep 28, 2005 | 20.99 | 21.25 | 20.55 | 20.55 | 39,456 | -0.24(-1.13%) |
Sep 27, 2005 | 20.81 | 20.85 | 20.67 | 20.78 | 15,694 | +0.12(+0.57%) |
Sep 26, 2005 | 20.45 | 21.04 | 20.44 | 20.67 | 22,878 | +0.32(+1.56%) |
Sep 23, 2005 | 20.35 | 20.35 | 20.18 | 20.35 | 23,873 | +0.35(+1.76%) |
Sep 22, 2005 | 20.13 | 20.22 | 19.91 | 20.00 | 26,194 | -0.08(-0.41%) |
Sep 21, 2005 | 21.17 | 21.17 | 19.91 | 20.08 | 50,840 | -1.05(-4.97%) |
Sep 20, 2005 | 21.26 | 21.26 | 21.12 | 21.13 | 32,935 | -0.14(-0.64%) |
Sep 19, 2005 | 21.62 | 21.62 | 21.26 | 21.26 | 32,935 | -0.35(-1.63%) |
Sep 16, 2005 | 21.26 | 21.71 | 21.17 | 21.62 | 52,609 | +0.57(+2.71%) |
Sep 15, 2005 | 21.26 | 21.35 | 20.99 | 21.05 | 12,047 | -0.04(-0.17%) |
Sep 14, 2005 | 21.35 | 21.40 | 21.05 | 21.08 | 24,315 | -0.27(-1.27%) |
Sep 13, 2005 | 21.62 | 21.81 | 21.34 | 21.35 | 70,182 | -0.10(-0.46%) |
Sep 12, 2005 | 21.27 | 21.53 | 21.22 | 21.45 | 79,908 | +0.36(+1.72%) |
Sep 09, 2005 | 20.65 | 21.15 | 20.65 | 21.09 | 51,945 | +0.43(+2.10%) |
Sep 08, 2005 | 20.78 | 20.78 | 20.63 | 20.66 | 28,625 | -0.02(-0.09%) |
Sep 07, 2005 | 20.36 | 20.80 | 20.30 | 20.67 | 27,962 | +0.23(+1.11%) |
Sep 06, 2005 | 20.36 | 20.45 | 20.28 | 20.45 | 32,825 | +0.22(+1.07%) |
Sep 02, 2005 | 20.36 | 20.36 | 20.22 | 20.23 | 29,620 | -0.13(-0.62%) |
Sep 01, 2005 | 20.04 | 20.49 | 20.00 | 20.36 | 32,604 | +0.45(+2.27%) |
Aug 31, 2005 | 19.24 | 20.00 | 19.24 | 19.91 | 46,198 | +0.68(+3.53%) |
Aug 30, 2005 | 19.21 | 19.45 | 19.18 | 19.23 | 23,541 | +0.06(+0.33%) |
Aug 29, 2005 | 19.07 | 19.18 | 19.04 | 19.16 | 20,115 | +0.15(+0.81%) |
Aug 26, 2005 | 18.99 | 19.03 | 18.82 | 19.01 | 6,741 | +0.06(+0.33%) |
Aug 25, 2005 | 18.55 | 18.95 | 18.53 | 18.95 | 14,146 | +0.35(+1.90%) |
Aug 24, 2005 | 18.41 | 18.72 | 18.38 | 18.59 | 12,710 | +0.19(+1.03%) |
Aug 23, 2005 | 18.52 | 18.52 | 18.32 | 18.40 | 13,373 | -0.09(-0.49%) |
Aug 22, 2005 | 18.41 | 18.53 | 18.40 | 18.49 | 10,720 | +0.04(+0.20%) |
Aug 19, 2005 | 18.33 | 18.50 | 18.19 | 18.46 | 6,299 | +0.14(+0.74%) |
Aug 18, 2005 | 18.60 | 18.60 | 18.28 | 18.32 | 25,199 | -0.31(-1.65%) |
Aug 17, 2005 | 18.44 | 18.64 | 18.41 | 18.63 | 13,373 | +0.16(+0.88%) |
Aug 16, 2005 | 18.68 | 18.68 | 18.46 | 18.47 | 27,188 | -0.16(-0.87%) |
Aug 15, 2005 | 18.19 | 18.68 | 18.14 | 18.63 | 44,761 | +0.32(+1.73%) |
Aug 12, 2005 | 18.64 | 18.82 | 18.10 | 18.31 | 21,331 | -0.23(-1.22%) |
Aug 11, 2005 | 18.26 | 19.09 | 18.19 | 18.54 | 42,109 | +0.36(+1.99%) |
Aug 10, 2005 | 18.12 | 18.18 | 17.91 | 18.18 | 37,467 | +0.05(+0.30%) |
Aug 09, 2005 | 18.46 | 18.46 | 18.10 | 18.12 | 19,010 | -0.14(-0.74%) |
Aug 08, 2005 | 18.19 | 18.50 | 18.14 | 18.26 | 31,830 | +0.17(+0.95%) |
Aug 05, 2005 | 18.14 | 18.28 | 18.01 | 18.09 | 26,967 | -0.11(-0.60%) |
Aug 04, 2005 | 17.73 | 18.32 | 17.69 | 18.20 | 64,103 | +0.52(+2.97%) |
Aug 03, 2005 | 17.37 | 17.68 | 17.18 | 17.67 | 59,240 | +0.30(+1.72%) |
Aug 02, 2005 | 17.15 | 17.45 | 17.06 | 17.37 | 20,557 | +0.27(+1.59%) |
Aug 01, 2005 | 17.15 | 17.19 | 17.01 | 17.10 | 21,552 | -0.01(-0.05%) |
Jul 29, 2005 | 17.37 | 17.41 | 17.10 | 17.11 | 14,810 | -0.26(-1.51%) |
Jul 28, 2005 | 17.15 | 17.38 | 17.06 | 17.37 | 22,767 | +0.20(+1.16%) |
Jul 27, 2005 | 17.33 | 17.34 | 17.01 | 17.17 | 30,062 | -0.15(-0.89%) |
Jul 26, 2005 | 17.28 | 17.35 | 17.15 | 17.33 | 13,483 | +0.08(+0.47%) |
Jul 25, 2005 | 17.20 | 17.36 | 17.20 | 17.25 | 5,415 | +0.06(+0.37%) |
Jul 22, 2005 | 17.28 | 17.46 | 17.15 | 17.18 | 39,788 | -0.05(-0.32%) |
Jul 21, 2005 | 17.46 | 17.46 | 17.23 | 17.24 | 41,335 | -0.23(-1.30%) |
Jul 20, 2005 | 17.55 | 17.59 | 17.37 | 17.46 | 47,304 | -0.05(-0.26%) |
Jul 19, 2005 | 17.10 | 17.63 | 17.07 | 17.51 | 86,539 | +0.47(+2.76%) |
Jul 18, 2005 | 17.01 | 17.15 | 16.87 | 17.04 | 32,604 | +0.08(+0.48%) |
Jul 15, 2005 | 16.89 | 16.96 | 16.85 | 16.96 | 20,667 | +0.05(+0.27%) |
Jul 14, 2005 | 16.99 | 16.99 | 16.90 | 16.91 | 14,810 | -0.01(-0.05%) |
Jul 13, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 56,698 | -0.01(-0.05%) |
Jul 12, 2005 | 17.01 | 17.01 | 16.83 | 16.93 | 58,687 | -0.08(-0.48%) |
Jul 11, 2005 | 17.15 | 17.19 | 16.92 | 17.01 | 32,714 | -0.14(-0.79%) |
Jul 08, 2005 | 16.85 | 17.15 | 16.85 | 17.15 | 22,657 | +0.33(+1.99%) |
Jul 07, 2005 | 16.69 | 16.83 | 16.51 | 16.81 | 17,241 | +0.10(+0.60%) |
Jul 06, 2005 | 16.92 | 17.01 | 16.69 | 16.71 | 30,614 | -0.30(-1.76%) |
Jul 05, 2005 | 16.92 | 17.01 | 16.70 | 17.01 | 71,398 | -0.18(-1.05%) |
Jul 01, 2005 | 17.28 | 17.28 | 17.05 | 17.19 | 36,914 | -0.09(-0.52%) |
Jun 30, 2005 | 16.20 | 17.37 | 16.20 | 17.28 | 309,797 | +1.19(+7.36%) |
Jun 29, 2005 | 15.56 | 16.28 | 15.56 | 16.10 | 87,866 | +0.56(+3.61%) |
Jun 28, 2005 | 15.38 | 15.56 | 15.38 | 15.54 | 26,525 | +0.15(+1.00%) |
Jun 27, 2005 | 15.47 | 15.52 | 15.26 | 15.38 | 137,712 | -0.14(-0.87%) |
Jun 24, 2005 | 15.25 | 15.54 | 15.25 | 15.52 | 170,206 | +0.32(+2.08%) |
Jun 23, 2005 | 15.34 | 15.47 | 15.20 | 15.20 | 21,773 | -0.18(-1.18%) |
Jun 22, 2005 | 15.31 | 15.42 | 15.30 | 15.38 | 42,440 | +0.07(+0.47%) |
Jun 21, 2005 | 15.21 | 15.38 | 15.06 | 15.31 | 42,440 | +0.12(+0.77%) |
Jun 20, 2005 | 15.28 | 15.28 | 15.10 | 15.19 | 22,878 | -0.09(-0.59%) |
Jun 17, 2005 | 15.38 | 15.45 | 15.28 | 15.28 | 27,299 | +0.07(+0.48%) |
Jun 16, 2005 | 15.31 | 15.34 | 15.20 | 15.21 | 56,256 | -0.10(-0.65%) |
Jun 15, 2005 | 15.11 | 15.31 | 15.11 | 15.31 | 15,915 | +0.11(+0.71%) |
Jun 14, 2005 | 15.31 | 15.31 | 15.16 | 15.20 | 8,289 | -0.11(-0.71%) |
Jun 13, 2005 | 15.30 | 15.31 | 15.25 | 15.31 | 12,489 | +0.01(+0.06%) |
Jun 10, 2005 | 15.35 | 15.38 | 15.29 | 15.30 | 8,068 | -0.07(-0.47%) |
Jun 09, 2005 | 15.38 | 15.38 | 15.32 | 15.37 | 3,094 | -0.02(-0.12%) |
Jun 08, 2005 | 15.54 | 15.63 | 15.32 | 15.39 | 10,057 | -0.08(-0.53%) |
Jun 07, 2005 | 15.32 | 15.56 | 15.32 | 15.47 | 19,341 | +0.15(+1.00%) |
Jun 06, 2005 | 15.16 | 15.35 | 15.11 | 15.32 | 40,893 | +0.15(+1.01%) |
Jun 03, 2005 | 15.16 | 15.29 | 15.06 | 15.16 | 9,505 | -0.02(-0.12%) |
Jun 02, 2005 | 15.20 | 15.35 | 15.06 | 15.18 | 15,915 | +0.12(+0.78%) |
Jun 01, 2005 | 15.43 | 15.50 | 15.06 | 15.06 | 12,820 | -0.42(-2.69%) |
May 31, 2005 | 15.38 | 15.56 | 15.34 | 15.48 | 73,940 | +0.11(+0.71%) |
May 27, 2005 | 15.01 | 15.60 | 14.97 | 15.37 | 22,767 | +0.36(+2.41%) |
May 26, 2005 | 14.73 | 15.01 | 14.63 | 15.01 | 17,241 | +0.33(+2.28%) |
May 25, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 17,683 | -0.24(-1.64%) |
May 24, 2005 | 14.78 | 14.92 | 14.67 | 14.92 | 28,736 | +0.14(+0.98%) |
May 23, 2005 | 14.79 | 14.79 | 14.68 | 14.78 | 20,557 | -0.02(-0.12%) |
May 20, 2005 | 14.75 | 14.79 | 14.58 | 14.79 | 32,051 | +0.09(+0.61%) |
May 19, 2005 | 14.68 | 14.75 | 14.54 | 14.70 | 29,288 | -0.01(-0.06%) |
May 18, 2005 | 14.75 | 14.79 | 14.66 | 14.71 | 18,125 | +0.01(+0.06%) |
May 17, 2005 | 14.64 | 14.75 | 14.48 | 14.70 | 11,162 | +0.11(+0.74%) |
May 16, 2005 | 14.66 | 14.66 | 14.50 | 14.59 | 12,047 | -0.06(-0.43%) |
May 13, 2005 | 15.00 | 15.00 | 14.61 | 14.66 | 48,740 | -0.36(-2.41%) |
May 12, 2005 | 15.11 | 15.11 | 14.88 | 15.02 | 15,362 | -0.05(-0.30%) |
May 11, 2005 | 15.06 | 15.19 | 15.02 | 15.06 | 28,515 | +0.11(+0.73%) |
May 10, 2005 | 14.88 | 15.11 | 14.88 | 14.96 | 20,115 | +0.07(+0.49%) |
May 09, 2005 | 14.67 | 15.02 | 14.67 | 14.88 | 50,951 | +0.37(+2.56%) |
May 06, 2005 | 14.48 | 14.57 | 14.48 | 14.51 | 48,740 | +0.05(+0.38%) |
May 05, 2005 | 14.42 | 14.46 | 14.33 | 14.46 | 20,446 | +0.03(+0.19%) |
May 04, 2005 | 14.13 | 14.45 | 14.13 | 14.43 | 66,092 | +0.34(+2.44%) |
May 03, 2005 | 14.11 | 14.21 | 14.03 | 14.09 | 23,762 | -0.03(-0.19%) |
May 02, 2005 | 14.36 | 14.36 | 14.11 | 14.11 | 129,533 | -0.05(-0.32%) |
Apr 29, 2005 | 13.99 | 14.18 | 13.92 | 14.16 | 157,274 | +0.17(+1.23%) |
Apr 28, 2005 | 14.00 | 14.07 | 13.84 | 13.99 | 35,809 | -0.05(-0.32%) |
Apr 27, 2005 | 13.93 | 14.05 | 13.71 | 14.03 | 44,872 | +0.09(+0.65%) |
Apr 26, 2005 | 14.02 | 14.04 | 13.84 | 13.94 | 75,487 | +0.04(+0.26%) |
Apr 25, 2005 | 13.66 | 14.01 | 13.62 | 13.91 | 59,793 | +0.28(+2.06%) |
Apr 22, 2005 | 13.38 | 13.75 | 13.38 | 13.63 | 86,318 | +0.24(+1.83%) |
Apr 21, 2005 | 13.12 | 13.38 | 13.12 | 13.38 | 27,851 | +0.28(+2.14%) |
Apr 20, 2005 | 13.44 | 13.44 | 12.83 | 13.10 | 44,209 | -0.09(-0.69%) |
Apr 19, 2005 | 12.89 | 13.19 | 12.89 | 13.19 | 44,761 | +0.39(+3.04%) |
Apr 18, 2005 | 12.59 | 12.90 | 12.56 | 12.80 | 36,141 | +0.22(+1.72%) |
Apr 15, 2005 | 13.00 | 13.00 | 12.59 | 12.59 | 30,393 | -0.41(-3.13%) |
Apr 14, 2005 | 13.71 | 13.74 | 12.99 | 12.99 | 27,851 | -0.78(-5.65%) |
Apr 13, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 18,567 | -0.05(-0.39%) |
Apr 12, 2005 | 13.70 | 13.93 | 13.59 | 13.83 | 17,683 | +0.04(+0.26%) |
Apr 11, 2005 | 13.89 | 14.02 | 13.79 | 13.79 | 35,478 | -0.05(-0.39%) |
Apr 08, 2005 | 13.98 | 14.07 | 13.67 | 13.84 | 45,867 | -0.31(-2.17%) |
Apr 07, 2005 | 14.11 | 14.18 | 13.98 | 14.15 | 28,515 | -0.05(-0.38%) |
Apr 06, 2005 | 14.11 | 14.30 | 13.92 | 14.21 | 37,135 | +0.02(+0.13%) |
Apr 05, 2005 | 14.23 | 14.40 | 14.19 | 14.19 | 41,446 | -0.16(-1.14%) |
Apr 04, 2005 | 14.21 | 14.39 | 14.16 | 14.35 | 132,849 | +0.15(+1.08%) |
Apr 01, 2005 | 14.11 | 14.25 | 13.93 | 14.20 | 23,983 | +0.03(+0.19%) |
Mar 31, 2005 | 14.11 | 14.25 | 13.98 | 14.17 | 86,871 | +0.09(+0.64%) |
Mar 30, 2005 | 13.86 | 14.11 | 13.71 | 14.08 | 31,167 | +0.26(+1.90%) |
Mar 29, 2005 | 13.93 | 14.07 | 13.74 | 13.82 | 17,241 | -0.12(-0.84%) |
Mar 28, 2005 | 13.98 | 13.98 | 13.71 | 13.93 | 46,198 | +0.00(+0.00%) |
Mar 24, 2005 | 13.98 | 14.04 | 13.80 | 13.93 | 62,003 | -0.05(-0.32%) |
Mar 23, 2005 | 14.48 | 14.48 | 13.93 | 13.98 | 24,315 | -0.06(-0.45%) |
Mar 22, 2005 | 14.07 | 14.11 | 13.84 | 14.04 | 26,857 | -0.13(-0.89%) |
Mar 21, 2005 | 14.34 | 14.39 | 13.73 | 14.17 | 38,351 | -0.17(-1.20%) |
Mar 18, 2005 | 13.93 | 14.34 | 13.57 | 14.34 | 73,166 | +0.41(+2.92%) |
Mar 17, 2005 | 13.55 | 13.93 | 13.54 | 13.93 | 22,436 | +0.38(+2.80%) |
Mar 16, 2005 | 13.85 | 13.85 | 13.12 | 13.55 | 65,540 | -0.30(-2.16%) |
Mar 15, 2005 | 13.94 | 13.94 | 13.66 | 13.85 | 20,557 | -0.05(-0.39%) |
Mar 14, 2005 | 13.94 | 13.98 | 13.88 | 13.91 | 13,704 | -0.04(-0.26%) |
Mar 11, 2005 | 13.83 | 13.94 | 13.71 | 13.94 | 124,670 | +0.15(+1.12%) |
Mar 10, 2005 | 14.18 | 14.18 | 13.58 | 13.79 | 88,529 | -0.39(-2.74%) |
Mar 09, 2005 | 14.25 | 14.25 | 14.03 | 14.18 | 33,930 | -0.07(-0.51%) |
Mar 08, 2005 | 14.34 | 14.35 | 14.13 | 14.25 | 20,778 | -0.09(-0.63%) |
Mar 07, 2005 | 14.31 | 14.39 | 14.12 | 14.34 | 34,593 | +0.01(+0.06%) |
Mar 04, 2005 | 14.11 | 14.43 | 14.11 | 14.33 | 15,362 | +0.27(+1.93%) |
Mar 03, 2005 | 14.02 | 14.11 | 13.98 | 14.06 | 9,394 | +0.03(+0.19%) |
Mar 02, 2005 | 14.05 | 14.05 | 13.99 | 14.03 | 15,141 | -0.02(-0.13%) |
Mar 01, 2005 | 14.02 | 14.15 | 13.99 | 14.05 | 27,962 | +0.01(+0.06%) |
Feb 28, 2005 | 14.16 | 14.21 | 14.02 | 14.04 | 15,141 | +0.02(+0.13%) |
Feb 25, 2005 | 13.93 | 14.07 | 13.93 | 14.02 | 11,826 | +0.08(+0.58%) |
Feb 24, 2005 | 13.80 | 13.94 | 13.60 | 13.94 | 115,054 | +0.08(+0.59%) |
Feb 23, 2005 | 13.89 | 13.97 | 13.62 | 13.86 | 64,545 | +0.00(+0.00%) |
Feb 22, 2005 | 14.27 | 14.32 | 13.60 | 13.86 | 101,128 | -0.40(-2.79%) |
Feb 18, 2005 | 14.34 | 14.39 | 14.21 | 14.26 | 30,725 | -0.04(-0.25%) |
Feb 17, 2005 | 14.52 | 14.57 | 14.30 | 14.30 | 22,767 | -0.28(-1.92%) |
Feb 16, 2005 | 14.79 | 14.79 | 14.39 | 14.58 | 42,662 | -0.08(-0.56%) |
Feb 15, 2005 | 14.74 | 14.93 | 14.66 | 14.66 | 38,020 | +0.13(+0.87%) |
Feb 14, 2005 | 14.34 | 14.87 | 14.34 | 14.53 | 78,692 | +0.42(+2.95%) |
Feb 11, 2005 | 14.22 | 14.43 | 14.09 | 14.11 | 29,399 | -0.14(-0.95%) |
Feb 10, 2005 | 14.52 | 14.52 | 14.16 | 14.25 | 37,356 | -0.32(-2.17%) |
Feb 09, 2005 | 14.43 | 14.75 | 14.43 | 14.57 | 70,845 | +0.14(+0.94%) |
Feb 08, 2005 | 14.26 | 14.48 | 14.21 | 14.43 | 23,320 | +0.18(+1.27%) |
Feb 07, 2005 | 14.08 | 14.31 | 14.02 | 14.25 | 330,354 | +0.17(+1.22%) |
Feb 04, 2005 | 14.22 | 14.27 | 14.07 | 14.08 | 53,272 | -0.14(-1.02%) |
Feb 03, 2005 | 14.33 | 14.33 | 14.21 | 14.22 | 39,567 | -0.11(-0.76%) |
Feb 02, 2005 | 14.43 | 14.43 | 14.25 | 14.33 | 58,466 | -0.05(-0.31%) |