Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.03 | 24.12 | 22.67 | 23.61 | 119,453 | +0.85(+3.73%) |
Dec 29, 2005 | 24.34 | 24.34 | 22.64 | 22.76 | 208,351 | -1.62(-6.63%) |
Dec 28, 2005 | 24.67 | 24.70 | 24.18 | 24.38 | 24,909 | -0.24(-0.99%) |
Dec 27, 2005 | 25.70 | 25.70 | 24.47 | 24.62 | 61,442 | -1.07(-4.18%) |
Dec 23, 2005 | 25.94 | 26.06 | 25.64 | 25.70 | 16,827 | -0.29(-1.11%) |
Dec 22, 2005 | 25.90 | 26.20 | 25.90 | 25.99 | 29,226 | +0.08(+0.31%) |
Dec 21, 2005 | 25.88 | 26.20 | 25.85 | 25.91 | 29,226 | +0.17(+0.67%) |
Dec 20, 2005 | 25.48 | 25.99 | 25.43 | 25.73 | 89,008 | +0.16(+0.64%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.47 | 25.57 | 42,179 | -0.15(-0.60%) |
Dec 16, 2005 | 25.88 | 25.88 | 25.52 | 25.73 | 105,614 | -0.15(-0.59%) |
Dec 15, 2005 | 25.70 | 25.97 | 25.26 | 25.88 | 69,302 | +0.13(+0.49%) |
Dec 14, 2005 | 24.68 | 26.29 | 24.66 | 25.75 | 58,121 | +1.30(+5.32%) |
Dec 13, 2005 | 24.70 | 24.70 | 24.34 | 24.45 | 65,760 | +0.02(+0.07%) |
Dec 12, 2005 | 24.39 | 24.61 | 24.30 | 24.43 | 58,896 | +0.20(+0.82%) |
Dec 09, 2005 | 23.12 | 24.34 | 23.03 | 24.23 | 62,771 | +0.90(+3.87%) |
Dec 08, 2005 | 23.40 | 23.49 | 22.62 | 23.33 | 65,428 | -0.51(-2.16%) |
Dec 07, 2005 | 24.04 | 24.16 | 23.74 | 23.85 | 20,591 | -0.42(-1.71%) |
Dec 06, 2005 | 23.88 | 24.60 | 23.76 | 24.26 | 47,493 | +0.37(+1.55%) |
Dec 05, 2005 | 23.58 | 23.93 | 23.44 | 23.89 | 28,119 | -0.10(-0.41%) |
Dec 02, 2005 | 23.53 | 24.03 | 23.53 | 23.99 | 31,773 | +0.16(+0.68%) |
Dec 01, 2005 | 22.85 | 24.03 | 22.85 | 23.83 | 154,990 | +1.20(+5.31%) |
Nov 30, 2005 | 22.27 | 23.03 | 22.02 | 22.63 | 155,765 | +0.61(+2.75%) |
Nov 29, 2005 | 21.45 | 22.36 | 21.45 | 22.02 | 71,738 | +0.66(+3.09%) |
Nov 28, 2005 | 21.39 | 21.45 | 21.34 | 21.36 | 32,215 | +0.05(+0.21%) |
Nov 25, 2005 | 21.28 | 21.34 | 21.23 | 21.32 | 30,112 | +0.01(+0.04%) |
Nov 23, 2005 | 21.14 | 21.41 | 21.14 | 21.31 | 45,057 | +0.33(+1.59%) |
Nov 22, 2005 | 21.53 | 21.59 | 20.92 | 20.97 | 67,531 | -0.47(-2.19%) |
Nov 21, 2005 | 20.32 | 21.68 | 20.32 | 21.44 | 220,307 | +1.35(+6.70%) |
Nov 18, 2005 | 20.21 | 20.28 | 20.10 | 20.10 | 65,206 | -0.02(-0.09%) |
Nov 17, 2005 | 19.65 | 20.19 | 19.65 | 20.12 | 50,925 | +0.56(+2.86%) |
Nov 16, 2005 | 19.64 | 19.69 | 19.51 | 19.56 | 57,457 | -0.05(-0.28%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.51 | 19.61 | 101,186 | +0.06(+0.32%) |
Nov 14, 2005 | 19.85 | 19.91 | 19.42 | 19.55 | 58,232 | -0.23(-1.19%) |
Nov 11, 2005 | 19.10 | 19.87 | 19.10 | 19.78 | 35,869 | +0.82(+4.34%) |
Nov 10, 2005 | 18.88 | 20.05 | 18.83 | 18.96 | 95,872 | +0.08(+0.43%) |
Nov 09, 2005 | 18.25 | 18.93 | 18.20 | 18.88 | 36,533 | +0.72(+3.98%) |
Nov 08, 2005 | 18.48 | 18.48 | 18.09 | 18.16 | 45,722 | -0.32(-1.71%) |
Nov 07, 2005 | 18.42 | 18.61 | 18.28 | 18.47 | 20,591 | +0.05(+0.29%) |
Nov 04, 2005 | 18.47 | 18.52 | 18.29 | 18.42 | 15,499 | -0.01(-0.05%) |
Nov 03, 2005 | 18.38 | 18.61 | 18.35 | 18.43 | 41,515 | +0.14(+0.74%) |
Nov 02, 2005 | 18.21 | 18.29 | 18.02 | 18.29 | 13,395 | +0.08(+0.45%) |
Nov 01, 2005 | 18.52 | 18.52 | 18.20 | 18.21 | 17,159 | -0.20(-1.08%) |
Oct 31, 2005 | 18.20 | 18.61 | 18.20 | 18.41 | 23,027 | +0.25(+1.39%) |
Oct 28, 2005 | 18.07 | 18.21 | 18.00 | 18.16 | 18,266 | +0.19(+1.06%) |
Oct 27, 2005 | 18.76 | 18.76 | 17.94 | 17.97 | 31,108 | -0.76(-4.05%) |
Oct 26, 2005 | 18.80 | 18.92 | 18.73 | 18.73 | 4,649 | -0.07(-0.38%) |
Oct 25, 2005 | 18.91 | 19.06 | 18.72 | 18.80 | 11,734 | -0.03(-0.14%) |
Oct 24, 2005 | 18.68 | 19.14 | 18.59 | 18.82 | 38,969 | -0.04(-0.19%) |
Oct 21, 2005 | 18.92 | 19.19 | 18.83 | 18.86 | 18,820 | +0.09(+0.48%) |
Oct 20, 2005 | 19.15 | 19.24 | 18.63 | 18.77 | 31,883 | -0.38(-1.98%) |
Oct 19, 2005 | 18.99 | 19.15 | 18.92 | 19.15 | 43,397 | +0.25(+1.34%) |
Oct 18, 2005 | 18.83 | 19.15 | 18.79 | 18.90 | 40,961 | +0.21(+1.11%) |
Oct 17, 2005 | 18.11 | 18.70 | 18.11 | 18.69 | 19,705 | +0.57(+3.14%) |
Oct 14, 2005 | 17.68 | 18.16 | 17.47 | 18.12 | 56,018 | +0.51(+2.87%) |
Oct 13, 2005 | 17.57 | 17.87 | 17.52 | 17.61 | 58,564 | +0.18(+1.04%) |
Oct 12, 2005 | 18.07 | 18.07 | 16.98 | 17.43 | 63,103 | -0.72(-3.98%) |
Oct 11, 2005 | 18.31 | 18.34 | 18.07 | 18.16 | 34,208 | -0.17(-0.94%) |
Oct 10, 2005 | 18.34 | 18.43 | 18.25 | 18.33 | 34,651 | +0.08(+0.45%) |
Oct 07, 2005 | 18.48 | 18.54 | 17.62 | 18.25 | 85,798 | -0.23(-1.27%) |
Oct 06, 2005 | 19.64 | 19.69 | 18.47 | 18.48 | 54,910 | -1.07(-5.45%) |
Oct 05, 2005 | 20.33 | 20.35 | 19.55 | 19.55 | 35,758 | -0.78(-3.82%) |
Oct 04, 2005 | 20.30 | 20.42 | 20.23 | 20.32 | 35,869 | +0.00(+0.00%) |
Oct 03, 2005 | 20.14 | 20.39 | 20.10 | 20.32 | 427,663 | +0.33(+1.67%) |
Sep 30, 2005 | 20.19 | 20.23 | 19.87 | 19.99 | 34,208 | -0.11(-0.54%) |
Sep 29, 2005 | 20.73 | 20.73 | 20.05 | 20.10 | 71,738 | -0.42(-2.03%) |
Sep 28, 2005 | 20.96 | 21.22 | 20.51 | 20.51 | 39,522 | -0.23(-1.13%) |
Sep 27, 2005 | 20.78 | 20.81 | 20.63 | 20.75 | 15,720 | +0.12(+0.57%) |
Sep 26, 2005 | 20.41 | 21.00 | 20.41 | 20.63 | 22,916 | +0.32(+1.56%) |
Sep 23, 2005 | 20.31 | 20.31 | 20.14 | 20.31 | 23,912 | +0.35(+1.76%) |
Sep 22, 2005 | 20.10 | 20.19 | 19.87 | 19.96 | 26,237 | -0.08(-0.41%) |
Sep 21, 2005 | 21.14 | 21.14 | 19.87 | 20.04 | 50,925 | -1.05(-4.97%) |
Sep 20, 2005 | 21.23 | 21.23 | 21.08 | 21.09 | 32,990 | -0.14(-0.64%) |
Sep 19, 2005 | 21.59 | 21.59 | 21.23 | 21.23 | 32,990 | -0.35(-1.63%) |
Sep 16, 2005 | 21.23 | 21.68 | 21.14 | 21.58 | 52,696 | +0.57(+2.71%) |
Sep 15, 2005 | 21.23 | 21.32 | 20.96 | 21.01 | 12,067 | -0.04(-0.17%) |
Sep 14, 2005 | 21.32 | 21.36 | 21.01 | 21.05 | 24,355 | -0.27(-1.27%) |
Sep 13, 2005 | 21.59 | 21.77 | 21.31 | 21.32 | 70,299 | -0.10(-0.46%) |
Sep 12, 2005 | 21.24 | 21.50 | 21.18 | 21.42 | 80,041 | +0.36(+1.72%) |
Sep 09, 2005 | 20.61 | 21.12 | 20.61 | 21.06 | 52,032 | +0.43(+2.10%) |
Sep 08, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 28,673 | -0.02(-0.09%) |
Sep 07, 2005 | 20.32 | 20.77 | 20.27 | 20.64 | 28,009 | +0.23(+1.11%) |
Sep 06, 2005 | 20.32 | 20.41 | 20.24 | 20.41 | 32,880 | +0.22(+1.07%) |
Sep 02, 2005 | 20.32 | 20.32 | 20.19 | 20.20 | 29,669 | -0.13(-0.62%) |
Sep 01, 2005 | 20.01 | 20.46 | 19.96 | 20.32 | 32,658 | +0.45(+2.27%) |
Aug 31, 2005 | 19.21 | 19.96 | 19.21 | 19.87 | 46,275 | +0.68(+3.53%) |
Aug 30, 2005 | 19.18 | 19.42 | 19.15 | 19.19 | 23,580 | +0.06(+0.33%) |
Aug 29, 2005 | 19.04 | 19.15 | 19.00 | 19.13 | 20,148 | +0.15(+0.81%) |
Aug 26, 2005 | 18.96 | 19.00 | 18.79 | 18.98 | 6,753 | +0.06(+0.33%) |
Aug 25, 2005 | 18.52 | 18.91 | 18.50 | 18.91 | 14,170 | +0.35(+1.90%) |
Aug 24, 2005 | 18.38 | 18.69 | 18.35 | 18.56 | 12,731 | +0.19(+1.03%) |
Aug 23, 2005 | 18.49 | 18.49 | 18.29 | 18.37 | 13,395 | -0.09(-0.49%) |
Aug 22, 2005 | 18.38 | 18.50 | 18.37 | 18.46 | 10,738 | +0.04(+0.20%) |
Aug 19, 2005 | 18.30 | 18.47 | 18.16 | 18.43 | 6,310 | +0.14(+0.74%) |
Aug 18, 2005 | 18.57 | 18.57 | 18.25 | 18.29 | 25,241 | -0.31(-1.65%) |
Aug 17, 2005 | 18.41 | 18.61 | 18.38 | 18.60 | 13,395 | +0.16(+0.88%) |
Aug 16, 2005 | 18.65 | 18.65 | 18.43 | 18.44 | 27,234 | -0.16(-0.87%) |
Aug 15, 2005 | 18.16 | 18.65 | 18.11 | 18.60 | 44,836 | +0.32(+1.73%) |
Aug 12, 2005 | 18.61 | 18.79 | 18.07 | 18.28 | 21,366 | -0.23(-1.22%) |
Aug 11, 2005 | 18.23 | 19.06 | 18.16 | 18.51 | 42,179 | +0.36(+1.99%) |
Aug 10, 2005 | 18.09 | 18.15 | 17.89 | 18.15 | 37,529 | +0.05(+0.30%) |
Aug 09, 2005 | 18.43 | 18.43 | 18.07 | 18.09 | 19,041 | -0.14(-0.74%) |
Aug 08, 2005 | 18.16 | 18.47 | 18.11 | 18.23 | 31,883 | +0.17(+0.95%) |
Aug 05, 2005 | 18.11 | 18.25 | 17.98 | 18.06 | 27,012 | -0.11(-0.60%) |
Aug 04, 2005 | 17.70 | 18.29 | 17.66 | 18.16 | 64,210 | +0.52(+2.97%) |
Aug 03, 2005 | 17.34 | 17.65 | 17.15 | 17.64 | 59,339 | +0.30(+1.72%) |
Aug 02, 2005 | 17.12 | 17.42 | 17.04 | 17.34 | 20,591 | +0.27(+1.59%) |
Aug 01, 2005 | 17.12 | 17.16 | 16.98 | 17.07 | 21,587 | -0.01(-0.05%) |
Jul 29, 2005 | 17.34 | 17.38 | 17.07 | 17.08 | 14,834 | -0.26(-1.51%) |
Jul 28, 2005 | 17.12 | 17.35 | 17.03 | 17.34 | 22,805 | +0.20(+1.16%) |
Jul 27, 2005 | 17.30 | 17.32 | 16.98 | 17.14 | 30,112 | -0.15(-0.89%) |
Jul 26, 2005 | 17.25 | 17.32 | 17.12 | 17.30 | 13,506 | +0.08(+0.47%) |
Jul 25, 2005 | 17.17 | 17.33 | 17.17 | 17.22 | 5,424 | +0.06(+0.37%) |
Jul 22, 2005 | 17.25 | 17.43 | 17.13 | 17.15 | 39,854 | -0.05(-0.31%) |
Jul 21, 2005 | 17.43 | 17.43 | 17.20 | 17.21 | 41,404 | -0.23(-1.30%) |
Jul 20, 2005 | 17.52 | 17.56 | 17.34 | 17.43 | 47,382 | -0.05(-0.26%) |
Jul 19, 2005 | 17.07 | 17.60 | 17.04 | 17.48 | 86,683 | +0.47(+2.76%) |
Jul 18, 2005 | 16.98 | 17.12 | 16.85 | 17.01 | 32,658 | +0.08(+0.48%) |
Jul 15, 2005 | 16.86 | 16.93 | 16.82 | 16.93 | 20,702 | +0.05(+0.27%) |
Jul 14, 2005 | 16.96 | 16.96 | 16.87 | 16.88 | 14,834 | -0.01(-0.05%) |
Jul 13, 2005 | 16.97 | 16.97 | 16.83 | 16.89 | 56,792 | -0.01(-0.05%) |
Jul 12, 2005 | 16.98 | 16.98 | 16.80 | 16.90 | 58,785 | -0.08(-0.48%) |
Jul 11, 2005 | 17.12 | 17.16 | 16.89 | 16.98 | 32,769 | -0.14(-0.79%) |
Jul 08, 2005 | 16.82 | 17.12 | 16.82 | 17.12 | 22,695 | +0.33(+1.99%) |
Jul 07, 2005 | 16.67 | 16.80 | 16.48 | 16.78 | 17,270 | +0.10(+0.60%) |
Jul 06, 2005 | 16.89 | 16.98 | 16.67 | 16.68 | 30,665 | -0.30(-1.76%) |
Jul 05, 2005 | 16.89 | 16.98 | 16.67 | 16.98 | 71,517 | -0.18(-1.05%) |
Jul 01, 2005 | 17.25 | 17.25 | 17.02 | 17.16 | 36,976 | -0.09(-0.52%) |
Jun 30, 2005 | 16.17 | 17.34 | 16.17 | 17.25 | 310,313 | +1.18(+7.36%) |
Jun 29, 2005 | 15.54 | 16.25 | 15.54 | 16.07 | 88,012 | +0.56(+3.61%) |
Jun 28, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 26,569 | +0.15(+1.00%) |
Jun 27, 2005 | 15.45 | 15.49 | 15.24 | 15.36 | 137,941 | -0.14(-0.87%) |
Jun 24, 2005 | 15.22 | 15.52 | 15.22 | 15.49 | 170,489 | +0.32(+2.08%) |
Jun 23, 2005 | 15.31 | 15.45 | 15.18 | 15.18 | 21,809 | -0.18(-1.18%) |
Jun 22, 2005 | 15.28 | 15.39 | 15.27 | 15.36 | 42,511 | +0.07(+0.47%) |
Jun 21, 2005 | 15.18 | 15.36 | 15.04 | 15.28 | 42,511 | +0.12(+0.77%) |
Jun 20, 2005 | 15.26 | 15.26 | 15.08 | 15.17 | 22,916 | -0.09(-0.59%) |
Jun 17, 2005 | 15.36 | 15.43 | 15.26 | 15.26 | 27,344 | +0.07(+0.48%) |
Jun 16, 2005 | 15.28 | 15.31 | 15.18 | 15.18 | 56,350 | -0.10(-0.65%) |
Jun 15, 2005 | 15.08 | 15.28 | 15.08 | 15.28 | 15,941 | +0.11(+0.71%) |
Jun 14, 2005 | 15.28 | 15.28 | 15.13 | 15.18 | 8,303 | -0.11(-0.71%) |
Jun 13, 2005 | 15.27 | 15.28 | 15.22 | 15.28 | 12,509 | +0.01(+0.06%) |
Jun 10, 2005 | 15.32 | 15.36 | 15.27 | 15.27 | 8,081 | -0.07(-0.47%) |
Jun 09, 2005 | 15.36 | 15.36 | 15.29 | 15.35 | 3,099 | -0.02(-0.12%) |
Jun 08, 2005 | 15.52 | 15.61 | 15.29 | 15.36 | 10,074 | -0.08(-0.53%) |
Jun 07, 2005 | 15.29 | 15.54 | 15.29 | 15.45 | 19,373 | +0.15(+1.00%) |
Jun 06, 2005 | 15.13 | 15.33 | 15.08 | 15.29 | 40,961 | +0.15(+1.01%) |
Jun 03, 2005 | 15.13 | 15.27 | 15.04 | 15.14 | 9,520 | -0.02(-0.12%) |
Jun 02, 2005 | 15.18 | 15.33 | 15.04 | 15.16 | 15,941 | +0.12(+0.78%) |
Jun 01, 2005 | 15.40 | 15.47 | 15.04 | 15.04 | 12,842 | -0.42(-2.69%) |
May 31, 2005 | 15.36 | 15.54 | 15.31 | 15.46 | 74,063 | +0.11(+0.71%) |
May 27, 2005 | 14.99 | 15.57 | 14.95 | 15.35 | 22,805 | +0.36(+2.41%) |
May 26, 2005 | 14.71 | 14.99 | 14.61 | 14.99 | 17,270 | +0.33(+2.28%) |
May 25, 2005 | 14.77 | 14.77 | 14.65 | 14.65 | 17,713 | -0.24(-1.64%) |
May 24, 2005 | 14.75 | 14.90 | 14.64 | 14.90 | 28,783 | +0.14(+0.98%) |
May 23, 2005 | 14.77 | 14.77 | 14.65 | 14.75 | 20,591 | -0.02(-0.12%) |
May 20, 2005 | 14.72 | 14.77 | 14.55 | 14.77 | 32,105 | +0.09(+0.62%) |
May 19, 2005 | 14.66 | 14.72 | 14.52 | 14.68 | 29,337 | -0.01(-0.06%) |
May 18, 2005 | 14.72 | 14.77 | 14.63 | 14.69 | 18,156 | +0.01(+0.06%) |
May 17, 2005 | 14.62 | 14.72 | 14.45 | 14.68 | 11,181 | +0.11(+0.74%) |
May 16, 2005 | 14.63 | 14.63 | 14.48 | 14.57 | 12,067 | -0.06(-0.43%) |
May 13, 2005 | 14.98 | 14.98 | 14.59 | 14.63 | 48,822 | -0.36(-2.41%) |
May 12, 2005 | 15.08 | 15.08 | 14.86 | 14.99 | 15,388 | -0.05(-0.30%) |
May 11, 2005 | 15.04 | 15.17 | 14.99 | 15.04 | 28,562 | +0.11(+0.73%) |
May 10, 2005 | 14.86 | 15.08 | 14.86 | 14.93 | 20,148 | +0.07(+0.49%) |
May 09, 2005 | 14.64 | 14.99 | 14.64 | 14.86 | 51,036 | +0.37(+2.56%) |
May 06, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 48,822 | +0.05(+0.38%) |
May 05, 2005 | 14.40 | 14.43 | 14.31 | 14.43 | 20,480 | +0.03(+0.19%) |
May 04, 2005 | 14.11 | 14.43 | 14.11 | 14.41 | 66,203 | +0.34(+2.44%) |
May 03, 2005 | 14.09 | 14.18 | 14.01 | 14.06 | 23,802 | -0.03(-0.19%) |
May 02, 2005 | 14.34 | 14.34 | 14.09 | 14.09 | 129,749 | -0.05(-0.32%) |
Apr 29, 2005 | 13.96 | 14.15 | 13.90 | 14.14 | 157,536 | +0.17(+1.23%) |
Apr 28, 2005 | 13.97 | 14.05 | 13.82 | 13.96 | 35,869 | -0.05(-0.32%) |
Apr 27, 2005 | 13.91 | 14.03 | 13.68 | 14.01 | 44,947 | +0.09(+0.65%) |
Apr 26, 2005 | 14.00 | 14.02 | 13.82 | 13.92 | 75,613 | +0.04(+0.26%) |
Apr 25, 2005 | 13.64 | 13.98 | 13.59 | 13.88 | 59,892 | +0.28(+2.06%) |
Apr 22, 2005 | 13.36 | 13.73 | 13.36 | 13.60 | 86,462 | +0.24(+1.83%) |
Apr 21, 2005 | 13.10 | 13.36 | 13.10 | 13.36 | 27,898 | +0.28(+2.14%) |
Apr 20, 2005 | 13.41 | 13.41 | 12.81 | 13.08 | 44,283 | -0.09(-0.69%) |
Apr 19, 2005 | 12.87 | 13.17 | 12.87 | 13.17 | 44,836 | +0.39(+3.04%) |
Apr 18, 2005 | 12.56 | 12.88 | 12.54 | 12.78 | 36,201 | +0.22(+1.73%) |
Apr 15, 2005 | 12.98 | 12.98 | 12.56 | 12.56 | 30,444 | -0.41(-3.13%) |
Apr 14, 2005 | 13.68 | 13.72 | 12.97 | 12.97 | 27,898 | -0.78(-5.65%) |
Apr 13, 2005 | 13.82 | 13.84 | 13.59 | 13.75 | 18,598 | -0.05(-0.39%) |
Apr 12, 2005 | 13.68 | 13.91 | 13.57 | 13.80 | 17,713 | +0.04(+0.26%) |
Apr 11, 2005 | 13.87 | 14.00 | 13.77 | 13.77 | 35,537 | -0.05(-0.39%) |
Apr 08, 2005 | 13.96 | 14.05 | 13.65 | 13.82 | 45,943 | -0.31(-2.17%) |
Apr 07, 2005 | 14.09 | 14.15 | 13.96 | 14.13 | 28,562 | -0.05(-0.38%) |
Apr 06, 2005 | 14.09 | 14.27 | 13.89 | 14.18 | 37,197 | +0.02(+0.13%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.16 | 14.16 | 41,515 | -0.16(-1.13%) |
Apr 04, 2005 | 14.18 | 14.36 | 14.14 | 14.33 | 133,070 | +0.15(+1.08%) |
Apr 01, 2005 | 14.09 | 14.23 | 13.91 | 14.17 | 24,023 | +0.03(+0.19%) |
Mar 31, 2005 | 14.09 | 14.23 | 13.96 | 14.15 | 87,016 | +0.09(+0.64%) |
Mar 30, 2005 | 13.84 | 14.08 | 13.68 | 14.06 | 31,219 | +0.26(+1.90%) |
Mar 29, 2005 | 13.91 | 14.05 | 13.72 | 13.79 | 17,270 | -0.12(-0.84%) |
Mar 28, 2005 | 13.96 | 13.96 | 13.68 | 13.91 | 46,275 | +0.00(+0.00%) |
Mar 24, 2005 | 13.96 | 14.02 | 13.78 | 13.91 | 62,106 | -0.05(-0.32%) |
Mar 23, 2005 | 14.45 | 14.45 | 13.91 | 13.96 | 24,355 | -0.06(-0.45%) |
Mar 22, 2005 | 14.05 | 14.09 | 13.82 | 14.02 | 26,901 | -0.13(-0.89%) |
Mar 21, 2005 | 14.32 | 14.36 | 13.70 | 14.15 | 38,415 | -0.17(-1.20%) |
Mar 18, 2005 | 13.91 | 14.32 | 13.55 | 14.32 | 73,288 | +0.41(+2.92%) |
Mar 17, 2005 | 13.53 | 13.91 | 13.51 | 13.91 | 22,473 | +0.38(+2.80%) |
Mar 16, 2005 | 13.83 | 13.83 | 13.10 | 13.53 | 65,649 | -0.30(-2.15%) |
Mar 15, 2005 | 13.92 | 13.92 | 13.64 | 13.83 | 20,591 | -0.05(-0.39%) |
Mar 14, 2005 | 13.92 | 13.96 | 13.86 | 13.88 | 13,727 | -0.04(-0.26%) |
Mar 11, 2005 | 13.80 | 13.92 | 13.68 | 13.92 | 124,878 | +0.15(+1.12%) |
Mar 10, 2005 | 14.15 | 14.15 | 13.56 | 13.77 | 88,676 | -0.39(-2.74%) |
Mar 09, 2005 | 14.23 | 14.23 | 14.01 | 14.15 | 33,987 | -0.07(-0.51%) |
Mar 08, 2005 | 14.32 | 14.33 | 14.11 | 14.23 | 20,813 | -0.09(-0.63%) |
Mar 07, 2005 | 14.29 | 14.36 | 14.10 | 14.32 | 34,651 | +0.01(+0.06%) |
Mar 04, 2005 | 14.09 | 14.41 | 14.08 | 14.31 | 15,388 | +0.27(+1.93%) |
Mar 03, 2005 | 14.00 | 14.09 | 13.96 | 14.04 | 9,410 | +0.03(+0.19%) |
Mar 02, 2005 | 14.03 | 14.03 | 13.96 | 14.01 | 15,166 | -0.02(-0.13%) |
Mar 01, 2005 | 14.00 | 14.13 | 13.96 | 14.03 | 28,009 | +0.01(+0.06%) |
Feb 28, 2005 | 14.14 | 14.18 | 13.99 | 14.02 | 15,166 | +0.02(+0.13%) |
Feb 25, 2005 | 13.91 | 14.05 | 13.91 | 14.00 | 11,845 | +0.08(+0.58%) |
Feb 24, 2005 | 13.78 | 13.92 | 13.58 | 13.92 | 115,246 | +0.08(+0.59%) |
Feb 23, 2005 | 13.87 | 13.95 | 13.59 | 13.84 | 64,653 | +0.00(+0.00%) |
Feb 22, 2005 | 14.24 | 14.30 | 13.58 | 13.84 | 101,297 | -0.40(-2.79%) |
Feb 18, 2005 | 14.32 | 14.36 | 14.18 | 14.24 | 30,776 | -0.04(-0.25%) |
Feb 17, 2005 | 14.50 | 14.54 | 14.27 | 14.27 | 22,805 | -0.28(-1.92%) |
Feb 16, 2005 | 14.77 | 14.77 | 14.36 | 14.55 | 42,733 | -0.08(-0.56%) |
Feb 15, 2005 | 14.71 | 14.90 | 14.63 | 14.63 | 38,083 | +0.13(+0.87%) |
Feb 14, 2005 | 14.32 | 14.84 | 14.32 | 14.51 | 78,823 | +0.42(+2.95%) |
Feb 11, 2005 | 14.20 | 14.41 | 14.06 | 14.09 | 29,448 | -0.14(-0.95%) |
Feb 10, 2005 | 14.50 | 14.50 | 14.14 | 14.23 | 37,419 | -0.32(-2.17%) |
Feb 09, 2005 | 14.41 | 14.72 | 14.41 | 14.54 | 70,963 | +0.14(+0.94%) |
Feb 08, 2005 | 14.24 | 14.45 | 14.18 | 14.41 | 23,359 | +0.18(+1.27%) |
Feb 07, 2005 | 14.06 | 14.29 | 13.99 | 14.23 | 330,904 | +0.17(+1.22%) |
Feb 04, 2005 | 14.20 | 14.24 | 14.05 | 14.06 | 53,361 | -0.14(-1.02%) |
Feb 03, 2005 | 14.31 | 14.31 | 14.18 | 14.20 | 39,633 | -0.11(-0.76%) |
Feb 02, 2005 | 14.41 | 14.41 | 14.23 | 14.31 | 58,564 | -0.05(-0.31%) |
Feb 01, 2005 | 14.27 | 14.36 | 14.18 | 14.35 | 16,052 | -0.01(-0.06%) |
Jan 31, 2005 | 14.36 | 14.41 | 14.09 | 14.36 | 62,439 | +0.04(+0.25%) |
Jan 28, 2005 | 14.34 | 14.41 | 14.27 | 14.33 | 48,711 | +0.01(+0.06%) |
Jan 27, 2005 | 14.32 | 14.41 | 14.06 | 14.32 | 54,689 | -0.06(-0.44%) |
Jan 26, 2005 | 14.35 | 14.39 | 14.19 | 14.38 | 9,188 | +0.03(+0.19%) |
Jan 25, 2005 | 14.20 | 14.35 | 14.06 | 14.35 | 17,823 | +0.20(+1.40%) |
Jan 24, 2005 | 14.05 | 14.17 | 14.05 | 14.15 | 21,366 | +0.08(+0.58%) |
Jan 21, 2005 | 14.14 | 14.14 | 14.01 | 14.07 | 21,587 | -0.09(-0.64%) |
Jan 20, 2005 | 14.23 | 14.26 | 14.04 | 14.16 | 15,831 | -0.10(-0.70%) |
Jan 19, 2005 | 14.27 | 14.28 | 14.14 | 14.26 | 18,266 | -0.01(-0.06%) |
Jan 18, 2005 | 14.09 | 14.27 | 14.04 | 14.27 | 10,627 | +0.13(+0.89%) |
Jan 14, 2005 | 14.10 | 14.21 | 14.05 | 14.15 | 52,364 | +0.14(+0.97%) |
Jan 13, 2005 | 14.39 | 14.39 | 13.91 | 14.01 | 63,767 | -0.33(-2.33%) |
Jan 12, 2005 | 14.50 | 14.52 | 14.23 | 14.34 | 68,417 | +0.07(+0.51%) |
Jan 11, 2005 | 14.45 | 14.47 | 14.01 | 14.27 | 48,711 | -0.23(-1.56%) |
Jan 10, 2005 | 14.27 | 14.50 | 14.23 | 14.50 | 26,348 | +0.28(+1.97%) |
Jan 07, 2005 | 14.27 | 14.27 | 14.05 | 14.22 | 21,366 | +0.04(+0.25%) |
Jan 06, 2005 | 14.43 | 14.43 | 14.09 | 14.18 | 13,174 | -0.14(-1.01%) |
Jan 05, 2005 | 14.36 | 14.54 | 14.05 | 14.33 | 42,400 | +0.04(+0.25%) |
Jan 04, 2005 | 14.23 | 14.54 | 14.23 | 14.29 | 110,264 | +0.21(+1.47%) |