Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.70 | 27.50 | 26.10 | 27.40 | 380,029 | +1.61(+6.24%) |
Oct 28, 2005 | 25.61 | 25.80 | 24.05 | 25.79 | 181,721 | +0.43(+1.70%) |
Oct 27, 2005 | 26.70 | 26.70 | 25.25 | 25.36 | 88,807 | -1.19(-4.49%) |
Oct 26, 2005 | 26.68 | 26.77 | 26.01 | 26.55 | 81,900 | +0.12(+0.46%) |
Oct 25, 2005 | 26.29 | 26.82 | 25.73 | 26.43 | 122,573 | +0.12(+0.46%) |
Oct 24, 2005 | 26.10 | 26.93 | 25.80 | 26.31 | 233,027 | +0.58(+2.25%) |
Oct 21, 2005 | 24.60 | 26.00 | 24.36 | 25.73 | 301,296 | +1.61(+6.67%) |
Oct 20, 2005 | 24.02 | 24.49 | 24.00 | 24.12 | 73,439 | +0.05(+0.21%) |
Oct 19, 2005 | 23.88 | 24.49 | 22.40 | 24.07 | 219,848 | +0.01(+0.04%) |
Oct 18, 2005 | 24.33 | 24.33 | 23.84 | 24.06 | 70,740 | +0.06(+0.25%) |
Oct 17, 2005 | 23.40 | 24.13 | 23.40 | 24.00 | 100,958 | +0.10(+0.42%) |
Oct 14, 2005 | 23.11 | 24.18 | 23.05 | 23.90 | 164,917 | +0.90(+3.91%) |
Oct 13, 2005 | 22.00 | 23.00 | 21.80 | 23.00 | 221,748 | +0.92(+4.17%) |
Oct 12, 2005 | 23.65 | 24.11 | 21.60 | 22.08 | 612,776 | -1.83(-7.65%) |
Oct 11, 2005 | 24.57 | 24.57 | 23.68 | 23.91 | 156,271 | -0.59(-2.41%) |
Oct 10, 2005 | 24.30 | 24.91 | 24.25 | 24.50 | 132,848 | +0.10(+0.41%) |
Oct 07, 2005 | 23.63 | 24.72 | 23.55 | 24.40 | 160,697 | +0.86(+3.65%) |
Oct 06, 2005 | 24.43 | 24.63 | 23.16 | 23.54 | 481,935 | -1.14(-4.62%) |
Oct 05, 2005 | 26.25 | 26.60 | 24.56 | 24.68 | 402,747 | -2.01(-7.53%) |
Oct 04, 2005 | 26.60 | 27.24 | 26.25 | 26.69 | 301,500 | +0.38(+1.44%) |
Oct 03, 2005 | 26.08 | 26.79 | 25.75 | 26.31 | 211,567 | +0.37(+1.43%) |
Sep 30, 2005 | 26.17 | 26.25 | 25.52 | 25.94 | 179,321 | +0.04(+0.15%) |
Sep 29, 2005 | 25.00 | 26.27 | 25.00 | 25.90 | 266,088 | +0.70(+2.78%) |
Sep 28, 2005 | 25.01 | 25.37 | 24.67 | 25.20 | 250,730 | +0.34(+1.37%) |
Sep 27, 2005 | 24.50 | 25.00 | 24.31 | 24.86 | 206,434 | +0.48(+1.97%) |
Sep 26, 2005 | 23.70 | 25.15 | 23.58 | 24.38 | 641,484 | +1.22(+5.27%) |
Sep 23, 2005 | 23.16 | 23.53 | 21.80 | 23.16 | 383,938 | +0.01(+0.04%) |
Sep 22, 2005 | 23.15 | 23.78 | 22.90 | 23.15 | 240,143 | -0.43(-1.82%) |
Sep 21, 2005 | 23.72 | 24.20 | 22.91 | 23.58 | 168,676 | -0.26(-1.09%) |
Sep 20, 2005 | 23.06 | 24.19 | 23.01 | 23.84 | 274,684 | +0.69(+2.98%) |
Sep 19, 2005 | 24.82 | 24.82 | 22.70 | 23.15 | 477,361 | -1.40(-5.70%) |
Sep 16, 2005 | 23.71 | 24.89 | 23.71 | 24.55 | 144,787 | +0.78(+3.28%) |
Sep 15, 2005 | 25.39 | 25.69 | 23.56 | 23.77 | 361,348 | -1.68(-6.60%) |
Sep 14, 2005 | 25.36 | 25.64 | 25.00 | 25.45 | 157,900 | -0.02(-0.08%) |
Sep 13, 2005 | 25.00 | 25.82 | 24.81 | 25.47 | 207,318 | +0.50(+2.00%) |
Sep 12, 2005 | 24.67 | 25.20 | 24.67 | 24.97 | 242,278 | +0.09(+0.36%) |
Sep 09, 2005 | 24.89 | 25.22 | 24.70 | 24.88 | 296,293 | -0.13(-0.52%) |
Sep 08, 2005 | 25.30 | 25.47 | 24.70 | 25.01 | 206,581 | -0.42(-1.65%) |
Sep 07, 2005 | 25.55 | 25.73 | 25.20 | 25.43 | 252,315 | +0.01(+0.04%) |
Sep 06, 2005 | 25.10 | 25.74 | 24.85 | 25.42 | 412,165 | +0.72(+2.91%) |
Sep 02, 2005 | 24.51 | 24.74 | 24.47 | 24.70 | 168,197 | +0.20(+0.82%) |
Sep 01, 2005 | 24.52 | 25.00 | 24.14 | 24.50 | 435,225 | +0.21(+0.86%) |
Aug 31, 2005 | 23.65 | 24.30 | 23.30 | 24.29 | 391,040 | +0.65(+2.75%) |
Aug 30, 2005 | 22.65 | 23.75 | 22.65 | 23.64 | 278,285 | +0.96(+4.23%) |
Aug 29, 2005 | 22.89 | 23.06 | 21.71 | 22.68 | 323,616 | -0.38(-1.65%) |
Aug 26, 2005 | 23.31 | 24.30 | 22.66 | 23.06 | 315,170 | -0.47(-2.00%) |
Aug 25, 2005 | 22.70 | 23.74 | 22.34 | 23.53 | 256,575 | +0.71(+3.11%) |
Aug 24, 2005 | 22.71 | 23.41 | 22.66 | 22.82 | 216,095 | -0.03(-0.13%) |
Aug 23, 2005 | 23.07 | 23.32 | 22.56 | 22.85 | 228,147 | +0.15(+0.66%) |
Aug 22, 2005 | 22.52 | 23.45 | 22.24 | 22.70 | 421,095 | +0.29(+1.29%) |
Aug 19, 2005 | 21.27 | 22.66 | 20.92 | 22.41 | 272,280 | +0.91(+4.23%) |
Aug 18, 2005 | 21.08 | 21.70 | 20.77 | 21.50 | 334,469 | -0.12(-0.56%) |
Aug 17, 2005 | 21.86 | 22.32 | 20.67 | 21.62 | 721,662 | -0.76(-3.40%) |
Aug 16, 2005 | 23.83 | 23.86 | 22.07 | 22.38 | 733,295 | -1.02(-4.36%) |
Aug 15, 2005 | 22.12 | 23.60 | 22.00 | 23.40 | 1,478,506 | +1.44(+6.56%) |
Aug 12, 2005 | 21.90 | 22.00 | 21.80 | 21.96 | 139,673 | +0.06(+0.27%) |
Aug 11, 2005 | 21.59 | 22.10 | 21.59 | 21.90 | 154,260 | -0.03(-0.14%) |
Aug 10, 2005 | 21.93 | 22.15 | 21.85 | 21.93 | 344,410 | +0.22(+1.01%) |
Aug 09, 2005 | 21.94 | 22.24 | 21.30 | 21.71 | 525,328 | +0.20(+0.93%) |
Aug 08, 2005 | 21.78 | 22.00 | 21.26 | 21.51 | 256,639 | +0.08(+0.37%) |
Aug 05, 2005 | 22.00 | 22.20 | 21.25 | 21.43 | 281,578 | -0.57(-2.59%) |
Aug 04, 2005 | 21.99 | 22.71 | 21.50 | 22.00 | 567,868 | +0.01(+0.05%) |
Aug 03, 2005 | 21.15 | 22.80 | 21.01 | 21.99 | 1,435,095 | +1.49(+7.27%) |
Aug 02, 2005 | 23.48 | 23.59 | 20.35 | 20.50 | 3,394,356 | -2.08(-9.21%) |
Aug 01, 2005 | 22.30 | 22.58 | 21.60 | 22.58 | 988,208 | +1.08(+5.02%) |
Jul 29, 2005 | 20.88 | 21.84 | 20.70 | 21.50 | 698,872 | +1.25(+6.17%) |
Jul 28, 2005 | 18.50 | 20.40 | 18.50 | 20.25 | 538,059 | +1.43(+7.60%) |
Jul 27, 2005 | 18.89 | 19.25 | 18.57 | 18.82 | 83,813 | -0.05(-0.26%) |
Jul 26, 2005 | 18.90 | 19.44 | 18.62 | 18.87 | 80,852 | -0.03(-0.16%) |
Jul 25, 2005 | 18.48 | 19.45 | 18.32 | 18.90 | 75,786 | -0.08(-0.42%) |
Jul 22, 2005 | 18.80 | 19.18 | 18.39 | 18.98 | 72,829 | +0.18(+0.96%) |
Jul 21, 2005 | 19.24 | 19.45 | 18.40 | 18.80 | 130,734 | -0.44(-2.29%) |
Jul 20, 2005 | 19.00 | 19.71 | 18.87 | 19.24 | 330,974 | +0.38(+2.01%) |
Jul 19, 2005 | 17.84 | 19.00 | 17.56 | 18.86 | 387,748 | +1.41(+8.08%) |
Jul 18, 2005 | 17.05 | 18.29 | 16.86 | 17.45 | 557,855 | +1.20(+7.38%) |
Jul 15, 2005 | 15.92 | 16.50 | 15.84 | 16.25 | 43,032 | +0.19(+1.18%) |
Jul 14, 2005 | 16.50 | 16.50 | 16.02 | 16.06 | 69,571 | -0.32(-1.95%) |
Jul 13, 2005 | 16.51 | 16.55 | 16.14 | 16.38 | 64,546 | -0.12(-0.73%) |
Jul 12, 2005 | 16.68 | 16.98 | 16.30 | 16.50 | 115,711 | -0.19(-1.14%) |
Jul 11, 2005 | 16.50 | 16.90 | 16.40 | 16.69 | 175,292 | +0.13(+0.79%) |
Jul 08, 2005 | 16.47 | 16.70 | 16.25 | 16.56 | 120,325 | +0.13(+0.79%) |
Jul 07, 2005 | 16.81 | 16.84 | 16.34 | 16.43 | 56,309 | -0.52(-3.07%) |
Jul 06, 2005 | 16.47 | 17.35 | 16.47 | 16.95 | 102,168 | +0.09(+0.53%) |
Jul 05, 2005 | 17.00 | 17.24 | 16.50 | 16.86 | 119,300 | -0.31(-1.81%) |
Jul 01, 2005 | 17.50 | 17.57 | 17.10 | 17.17 | 70,300 | -0.18(-1.04%) |
Jun 30, 2005 | 17.58 | 17.60 | 17.10 | 17.35 | 78,220 | -0.19(-1.08%) |
Jun 29, 2005 | 17.09 | 17.76 | 16.98 | 17.54 | 80,941 | +0.69(+4.09%) |
Jun 28, 2005 | 16.79 | 17.21 | 16.48 | 16.85 | 38,873 | -0.05(-0.30%) |
Jun 27, 2005 | 17.72 | 17.72 | 16.76 | 16.90 | 42,333 | -0.86(-4.84%) |
Jun 24, 2005 | 17.85 | 17.99 | 16.93 | 17.76 | 97,215 | -0.21(-1.17%) |
Jun 23, 2005 | 18.03 | 18.05 | 17.65 | 17.97 | 105,103 | +0.10(+0.56%) |
Jun 22, 2005 | 17.51 | 17.91 | 17.32 | 17.87 | 71,936 | +0.57(+3.29%) |
Jun 21, 2005 | 16.96 | 17.60 | 16.96 | 17.30 | 109,379 | +0.34(+2.00%) |
Jun 20, 2005 | 16.30 | 17.09 | 16.08 | 16.96 | 58,794 | +0.16(+0.95%) |
Jun 17, 2005 | 16.57 | 16.95 | 16.55 | 16.80 | 26,014 | +0.04(+0.24%) |
Jun 16, 2005 | 16.72 | 16.79 | 16.46 | 16.76 | 44,451 | +0.14(+0.84%) |
Jun 15, 2005 | 16.85 | 16.85 | 16.09 | 16.62 | 85,685 | +0.04(+0.24%) |
Jun 14, 2005 | 16.15 | 16.66 | 16.15 | 16.58 | 67,606 | +0.43(+2.66%) |
Jun 13, 2005 | 15.53 | 16.24 | 15.11 | 16.15 | 90,293 | +0.74(+4.80%) |
Jun 10, 2005 | 15.30 | 15.50 | 15.08 | 15.41 | 94,026 | +0.19(+1.25%) |
Jun 09, 2005 | 14.89 | 15.35 | 14.89 | 15.22 | 57,733 | +0.44(+2.98%) |
Jun 08, 2005 | 14.91 | 14.91 | 14.60 | 14.78 | 49,494 | -0.12(-0.81%) |
Jun 07, 2005 | 15.20 | 15.26 | 14.90 | 14.90 | 133,703 | -0.26(-1.72%) |
Jun 06, 2005 | 15.37 | 15.54 | 15.10 | 15.16 | 97,832 | -0.44(-2.82%) |
Jun 03, 2005 | 16.18 | 16.64 | 15.50 | 15.60 | 186,465 | -0.60(-3.70%) |
Jun 02, 2005 | 16.04 | 16.37 | 15.75 | 16.20 | 57,376 | +0.20(+1.25%) |
Jun 01, 2005 | 16.23 | 16.49 | 15.46 | 16.00 | 131,313 | +0.00(+0.00%) |
May 31, 2005 | 15.21 | 16.68 | 15.16 | 16.00 | 177,078 | +0.72(+4.71%) |
May 27, 2005 | 14.40 | 15.58 | 14.40 | 15.28 | 157,258 | +0.91(+6.33%) |
May 26, 2005 | 14.70 | 14.78 | 14.09 | 14.37 | 224,087 | -0.43(-2.91%) |
May 25, 2005 | 15.36 | 15.48 | 14.00 | 14.80 | 288,551 | -0.30(-1.99%) |
May 24, 2005 | 15.17 | 15.27 | 15.03 | 15.10 | 46,800 | -0.29(-1.88%) |
May 23, 2005 | 15.27 | 15.54 | 15.00 | 15.39 | 71,156 | +0.13(+0.85%) |
May 20, 2005 | 15.81 | 15.81 | 15.25 | 15.26 | 62,104 | -0.34(-2.18%) |
May 19, 2005 | 15.57 | 16.33 | 15.45 | 15.60 | 102,549 | +0.03(+0.19%) |
May 18, 2005 | 15.49 | 15.66 | 15.12 | 15.57 | 83,400 | +0.14(+0.91%) |
May 17, 2005 | 15.30 | 15.88 | 15.30 | 15.43 | 80,056 | -0.18(-1.15%) |
May 16, 2005 | 15.77 | 15.78 | 15.17 | 15.61 | 62,488 | +0.08(+0.52%) |
May 13, 2005 | 15.50 | 15.72 | 15.07 | 15.53 | 45,095 | +0.22(+1.44%) |
May 12, 2005 | 15.20 | 15.75 | 14.82 | 15.31 | 145,015 | -0.01(-0.06%) |
May 11, 2005 | 15.92 | 15.94 | 15.00 | 15.32 | 160,416 | -0.64(-4.02%) |
May 10, 2005 | 16.48 | 17.00 | 15.91 | 15.96 | 153,577 | -0.57(-3.45%) |
May 09, 2005 | 16.51 | 16.85 | 16.40 | 16.53 | 107,407 | +0.06(+0.36%) |
May 06, 2005 | 17.45 | 17.70 | 16.34 | 16.47 | 191,504 | -0.95(-5.45%) |
May 05, 2005 | 18.01 | 18.09 | 17.00 | 17.42 | 105,978 | -0.55(-3.06%) |
May 04, 2005 | 17.51 | 18.20 | 17.51 | 17.97 | 140,858 | +0.37(+2.10%) |
May 03, 2005 | 18.02 | 18.02 | 17.11 | 17.60 | 285,324 | -0.22(-1.23%) |
May 02, 2005 | 16.72 | 17.89 | 16.72 | 17.82 | 465,228 | +0.66(+3.85%) |
Apr 29, 2005 | 16.65 | 17.23 | 16.00 | 17.16 | 183,144 | +0.16(+0.94%) |
Apr 28, 2005 | 17.46 | 17.50 | 16.91 | 17.00 | 42,933 | -0.33(-1.90%) |
Apr 27, 2005 | 17.50 | 17.69 | 17.00 | 17.33 | 72,268 | -0.17(-0.97%) |
Apr 26, 2005 | 17.55 | 18.29 | 17.50 | 17.50 | 31,645 | -0.20(-1.13%) |
Apr 25, 2005 | 17.68 | 18.40 | 17.68 | 17.70 | 55,226 | -0.29(-1.61%) |
Apr 22, 2005 | 17.66 | 18.50 | 17.60 | 17.99 | 126,579 | +0.73(+4.23%) |
Apr 21, 2005 | 17.00 | 17.60 | 17.00 | 17.26 | 170,313 | +0.10(+0.58%) |
Apr 20, 2005 | 17.79 | 17.81 | 16.99 | 17.16 | 186,437 | -0.41(-2.33%) |
Apr 19, 2005 | 17.71 | 18.01 | 17.41 | 17.57 | 129,409 | +0.06(+0.34%) |
Apr 18, 2005 | 17.29 | 17.63 | 17.25 | 17.51 | 73,345 | +0.13(+0.75%) |
Apr 15, 2005 | 17.65 | 17.77 | 16.95 | 17.38 | 188,282 | -0.59(-3.28%) |
Apr 14, 2005 | 19.13 | 19.29 | 16.80 | 17.97 | 421,992 | -1.40(-7.23%) |
Apr 13, 2005 | 19.40 | 19.47 | 18.85 | 19.37 | 67,800 | +0.02(+0.10%) |
Apr 12, 2005 | 19.63 | 19.63 | 18.46 | 19.35 | 126,216 | -0.14(-0.74%) |
Apr 11, 2005 | 20.00 | 20.00 | 19.25 | 19.50 | 138,492 | -0.06(-0.33%) |
Apr 08, 2005 | 19.75 | 19.75 | 19.48 | 19.56 | 141,041 | +0.06(+0.31%) |
Apr 07, 2005 | 19.48 | 19.78 | 18.70 | 19.50 | 352,358 | +0.40(+2.09%) |
Apr 06, 2005 | 18.84 | 19.12 | 18.40 | 19.10 | 89,995 | +0.43(+2.30%) |
Apr 05, 2005 | 18.43 | 18.85 | 18.43 | 18.67 | 32,430 | +0.22(+1.19%) |
Apr 04, 2005 | 19.28 | 19.28 | 18.43 | 18.45 | 106,511 | -0.63(-3.30%) |
Apr 01, 2005 | 18.90 | 19.22 | 18.50 | 19.08 | 31,028 | -0.20(-1.04%) |
Mar 31, 2005 | 19.30 | 19.30 | 18.86 | 19.28 | 61,354 | -0.03(-0.16%) |
Mar 30, 2005 | 18.80 | 19.40 | 18.80 | 19.31 | 50,361 | +0.31(+1.63%) |
Mar 29, 2005 | 19.00 | 19.65 | 18.77 | 19.00 | 122,587 | -0.20(-1.04%) |
Mar 28, 2005 | 19.05 | 19.29 | 18.97 | 19.20 | 153,867 | +0.32(+1.69%) |
Mar 24, 2005 | 18.45 | 19.25 | 18.33 | 18.88 | 111,945 | +0.38(+2.05%) |
Mar 23, 2005 | 18.60 | 18.61 | 18.45 | 18.50 | 29,245 | +0.04(+0.22%) |
Mar 22, 2005 | 17.92 | 18.72 | 17.91 | 18.46 | 146,568 | +0.24(+1.32%) |
Mar 21, 2005 | 18.03 | 18.72 | 16.81 | 18.22 | 229,681 | +0.08(+0.44%) |
Mar 18, 2005 | 18.10 | 18.25 | 18.06 | 18.14 | 92,352 | -0.31(-1.68%) |
Mar 17, 2005 | 18.75 | 19.02 | 18.25 | 18.45 | 61,863 | -0.46(-2.43%) |
Mar 16, 2005 | 19.20 | 19.87 | 18.53 | 18.91 | 70,458 | -0.26(-1.36%) |
Mar 15, 2005 | 19.44 | 19.74 | 18.99 | 19.17 | 177,104 | -0.54(-2.74%) |
Mar 14, 2005 | 18.25 | 19.81 | 18.17 | 19.71 | 289,075 | +1.46(+8.00%) |
Mar 11, 2005 | 17.89 | 18.25 | 17.75 | 18.25 | 38,431 | +0.42(+2.36%) |
Mar 10, 2005 | 18.25 | 18.25 | 17.52 | 17.83 | 41,066 | -0.29(-1.60%) |
Mar 09, 2005 | 17.67 | 18.20 | 17.27 | 18.12 | 60,059 | +0.18(+1.00%) |
Mar 08, 2005 | 18.02 | 18.10 | 17.67 | 17.94 | 42,692 | -0.16(-0.88%) |
Mar 07, 2005 | 18.25 | 18.25 | 17.51 | 18.10 | 62,785 | +0.04(+0.22%) |
Mar 04, 2005 | 17.78 | 18.38 | 17.78 | 18.06 | 138,004 | +0.22(+1.23%) |
Mar 03, 2005 | 18.00 | 18.21 | 17.36 | 17.84 | 280,747 | -0.06(-0.34%) |
Mar 02, 2005 | 17.01 | 18.00 | 17.01 | 17.90 | 213,197 | +0.60(+3.47%) |
Mar 01, 2005 | 16.80 | 17.43 | 16.60 | 17.30 | 101,299 | +0.78(+4.72%) |
Feb 28, 2005 | 15.99 | 16.79 | 15.82 | 16.52 | 111,711 | +0.20(+1.23%) |
Feb 25, 2005 | 16.49 | 16.85 | 15.94 | 16.32 | 125,080 | +0.04(+0.25%) |
Feb 24, 2005 | 17.01 | 17.12 | 16.21 | 16.28 | 170,198 | -0.85(-4.96%) |
Feb 23, 2005 | 17.61 | 17.70 | 17.01 | 17.13 | 139,888 | -0.47(-2.67%) |
Feb 22, 2005 | 17.01 | 17.87 | 17.00 | 17.60 | 100,145 | +0.26(+1.50%) |
Feb 18, 2005 | 17.68 | 17.68 | 16.90 | 17.34 | 118,156 | -0.21(-1.20%) |
Feb 17, 2005 | 17.50 | 17.93 | 17.50 | 17.55 | 50,904 | -0.34(-1.90%) |
Feb 16, 2005 | 18.00 | 18.00 | 17.60 | 17.89 | 33,320 | -0.06(-0.33%) |
Feb 15, 2005 | 17.28 | 18.01 | 17.28 | 17.95 | 148,196 | +0.52(+2.98%) |
Feb 14, 2005 | 17.77 | 17.88 | 17.27 | 17.43 | 94,749 | -0.32(-1.80%) |
Feb 11, 2005 | 17.73 | 18.08 | 17.30 | 17.75 | 230,498 | -0.25(-1.39%) |
Feb 10, 2005 | 17.64 | 18.10 | 17.18 | 18.00 | 605,980 | -0.16(-0.88%) |
Feb 09, 2005 | 18.15 | 18.49 | 17.75 | 18.16 | 387,951 | +0.14(+0.78%) |
Feb 08, 2005 | 16.87 | 18.49 | 16.50 | 18.02 | 1,452,071 | +3.07(+20.54%) |
Feb 07, 2005 | 14.47 | 15.06 | 13.55 | 14.95 | 302,921 | +0.73(+5.13%) |
Feb 04, 2005 | 14.47 | 14.63 | 13.90 | 14.22 | 136,234 | -0.21(-1.46%) |
Feb 03, 2005 | 13.90 | 14.45 | 13.81 | 14.43 | 146,161 | +0.27(+1.91%) |
Feb 02, 2005 | 14.05 | 14.16 | 13.76 | 14.16 | 286,729 | +0.11(+0.78%) |
Feb 01, 2005 | 13.80 | 14.08 | 13.70 | 14.05 | 85,126 | +0.07(+0.50%) |
Jan 31, 2005 | 13.95 | 14.00 | 13.50 | 13.98 | 102,063 | +0.01(+0.07%) |
Jan 28, 2005 | 14.00 | 14.17 | 13.86 | 13.97 | 99,694 | -0.03(-0.21%) |
Jan 27, 2005 | 14.04 | 14.04 | 13.20 | 14.00 | 39,500 | +0.00(+0.00%) |
Jan 26, 2005 | 13.21 | 14.07 | 12.76 | 14.00 | 98,189 | +0.52(+3.85%) |
Jan 25, 2005 | 13.00 | 13.72 | 12.88 | 13.48 | 65,760 | +0.59(+4.58%) |
Jan 24, 2005 | 12.70 | 13.03 | 12.10 | 12.89 | 36,967 | +0.14(+1.10%) |
Jan 21, 2005 | 12.30 | 13.14 | 12.20 | 12.75 | 268,157 | +0.28(+2.25%) |
Jan 20, 2005 | 12.60 | 12.79 | 12.32 | 12.47 | 28,694 | -0.17(-1.34%) |
Jan 19, 2005 | 12.44 | 12.98 | 12.44 | 12.64 | 48,117 | -0.12(-0.94%) |
Jan 18, 2005 | 12.60 | 13.00 | 12.30 | 12.76 | 36,019 | -0.23(-1.77%) |
Jan 14, 2005 | 13.00 | 13.00 | 12.82 | 12.99 | 42,128 | -0.01(-0.08%) |
Jan 13, 2005 | 12.92 | 13.08 | 12.90 | 13.00 | 65,473 | +0.01(+0.08%) |
Jan 12, 2005 | 12.90 | 12.99 | 12.80 | 12.99 | 37,102 | -0.21(-1.59%) |
Jan 11, 2005 | 13.49 | 13.49 | 12.88 | 13.20 | 38,818 | +0.01(+0.08%) |
Jan 10, 2005 | 13.20 | 13.50 | 12.20 | 13.19 | 45,245 | +0.37(+2.89%) |
Jan 07, 2005 | 12.37 | 13.17 | 12.36 | 12.82 | 44,987 | +0.32(+2.56%) |
Jan 06, 2005 | 12.36 | 12.50 | 12.31 | 12.50 | 172,697 | +0.00(+0.00%) |
Jan 05, 2005 | 12.48 | 12.56 | 12.37 | 12.50 | 5,257 | -0.10(-0.79%) |
Jan 04, 2005 | 12.70 | 12.89 | 12.41 | 12.60 | 44,825 | -0.30(-2.33%) |
Jan 03, 2005 | 12.40 | 13.10 | 12.10 | 12.90 | 113,707 | +0.40(+3.20%) |
Dec 31, 2004 | 12.55 | 12.55 | 12.15 | 12.50 | 38,800 | +0.15(+1.21%) |
Dec 30, 2004 | 12.50 | 12.58 | 12.10 | 12.35 | 41,400 | -0.15(-1.20%) |
Dec 29, 2004 | 12.34 | 12.60 | 12.20 | 12.50 | 40,600 | +0.37(+3.05%) |
Dec 28, 2004 | 12.00 | 12.45 | 12.00 | 12.13 | 16,200 | +0.04(+0.33%) |
Dec 27, 2004 | 12.40 | 12.40 | 11.95 | 12.09 | 21,400 | -0.44(-3.51%) |
Dec 23, 2004 | 12.75 | 12.75 | 12.37 | 12.53 | 18,100 | -0.39(-3.02%) |
Dec 22, 2004 | 13.00 | 13.00 | 12.50 | 12.92 | 6,600 | -0.03(-0.23%) |
Dec 21, 2004 | 12.93 | 13.00 | 12.75 | 12.95 | 16,300 | +0.03(+0.23%) |
Dec 20, 2004 | 12.50 | 13.00 | 12.24 | 12.92 | 33,100 | +0.12(+0.94%) |
Dec 17, 2004 | 12.85 | 12.90 | 12.45 | 12.80 | 53,600 | +0.00(+0.00%) |
Dec 16, 2004 | 12.85 | 12.96 | 12.56 | 12.80 | 52,100 | -0.10(-0.78%) |
Dec 15, 2004 | 12.96 | 13.34 | 12.54 | 12.90 | 24,400 | -0.21(-1.60%) |
Dec 14, 2004 | 12.93 | 13.65 | 12.93 | 13.11 | 101,800 | +0.36(+2.82%) |
Dec 13, 2004 | 12.69 | 12.90 | 12.06 | 12.75 | 38,600 | +0.08(+0.63%) |
Dec 10, 2004 | 12.70 | 12.70 | 12.40 | 12.67 | 52,300 | +0.10(+0.80%) |
Dec 09, 2004 | 11.05 | 12.80 | 11.05 | 12.57 | 89,700 | +0.86(+7.34%) |
Dec 08, 2004 | 11.85 | 12.36 | 11.20 | 11.71 | 125,900 | -0.29(-2.42%) |
Dec 07, 2004 | 12.20 | 12.47 | 11.90 | 12.00 | 68,300 | -0.45(-3.61%) |
Dec 06, 2004 | 11.80 | 12.55 | 11.75 | 12.45 | 35,700 | +0.09(+0.73%) |
Dec 03, 2004 | 12.87 | 12.89 | 12.16 | 12.36 | 41,000 | -0.50(-3.89%) |
Dec 02, 2004 | 12.16 | 12.86 | 12.15 | 12.86 | 116,800 | +0.37(+2.96%) |
Dec 01, 2004 | 12.49 | 12.50 | 12.14 | 12.49 | 38,600 | +0.24(+1.96%) |
Nov 30, 2004 | 11.72 | 12.25 | 11.72 | 12.25 | 47,300 | +0.33(+2.77%) |
Nov 29, 2004 | 11.36 | 12.25 | 11.36 | 11.92 | 98,700 | -0.01(-0.08%) |
Nov 26, 2004 | 11.84 | 12.25 | 11.39 | 11.93 | 38,200 | -0.08(-0.67%) |
Nov 24, 2004 | 12.09 | 12.25 | 11.83 | 12.01 | 61,000 | +0.16(+1.35%) |
Nov 23, 2004 | 11.31 | 12.20 | 11.20 | 11.85 | 98,300 | -0.25(-2.07%) |
Nov 22, 2004 | 11.84 | 12.39 | 11.35 | 12.10 | 83,900 | -0.32(-2.58%) |
Nov 19, 2004 | 12.05 | 12.57 | 11.76 | 12.42 | 114,300 | +0.56(+4.72%) |
Nov 18, 2004 | 11.70 | 11.93 | 11.10 | 11.86 | 77,300 | +0.61(+5.42%) |
Nov 17, 2004 | 11.10 | 11.31 | 11.10 | 11.25 | 46,000 | +0.15(+1.35%) |
Nov 16, 2004 | 11.33 | 11.39 | 11.08 | 11.10 | 76,100 | -0.09(-0.80%) |
Nov 15, 2004 | 10.56 | 11.90 | 10.10 | 11.19 | 125,100 | -0.37(-3.20%) |
Nov 12, 2004 | 11.20 | 11.70 | 11.20 | 11.56 | 124,100 | +0.42(+3.77%) |
Nov 11, 2004 | 10.60 | 11.19 | 10.60 | 11.14 | 369,000 | +0.42(+3.92%) |
Nov 10, 2004 | 11.22 | 11.30 | 10.70 | 10.72 | 34,500 | -0.38(-3.42%) |
Nov 09, 2004 | 11.21 | 11.21 | 10.51 | 11.10 | 143,800 | +0.10(+0.91%) |
Nov 08, 2004 | 11.55 | 11.55 | 10.92 | 11.00 | 222,200 | -0.35(-3.08%) |
Nov 05, 2004 | 11.70 | 11.86 | 11.22 | 11.35 | 92,600 | -0.25(-2.16%) |
Nov 04, 2004 | 11.90 | 12.25 | 11.30 | 11.60 | 366,700 | +0.70(+6.42%) |
Nov 03, 2004 | 11.20 | 11.20 | 9.940 | 10.90 | 139,800 | -0.05(-0.46%) |
Nov 02, 2004 | 10.94 | 11.07 | 10.93 | 10.95 | 34,500 | +0.15(+1.39%) |