Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.46 | 18.61 | 18.15 | 18.35 | 503,620 | +0.14(+0.75%) |
Oct 28, 2005 | 17.91 | 18.27 | 17.50 | 18.21 | 555,158 | +0.45(+2.54%) |
Oct 27, 2005 | 18.36 | 18.38 | 17.76 | 17.76 | 748,197 | -0.46(-2.52%) |
Oct 26, 2005 | 18.30 | 18.77 | 18.15 | 18.22 | 882,466 | -0.17(-0.91%) |
Oct 25, 2005 | 18.06 | 18.41 | 17.95 | 18.39 | 605,791 | +0.38(+2.13%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.34 | 18.01 | 875,233 | +0.64(+3.69%) |
Oct 21, 2005 | 17.16 | 17.66 | 17.02 | 17.37 | 508,141 | +0.10(+0.58%) |
Oct 20, 2005 | 17.86 | 17.96 | 17.02 | 17.27 | 1,638,349 | -0.74(-4.09%) |
Oct 19, 2005 | 17.59 | 18.02 | 17.28 | 18.00 | 2,208,878 | +0.36(+2.06%) |
Oct 18, 2005 | 18.30 | 18.41 | 17.64 | 17.64 | 961,580 | -0.83(-4.48%) |
Oct 17, 2005 | 18.59 | 18.67 | 18.38 | 18.47 | 275,770 | +0.18(+0.99%) |
Oct 14, 2005 | 17.98 | 18.32 | 17.63 | 18.29 | 655,068 | +0.26(+1.42%) |
Oct 13, 2005 | 18.27 | 18.32 | 17.70 | 18.03 | 1,039,791 | -0.46(-2.50%) |
Oct 12, 2005 | 18.72 | 19.17 | 18.42 | 18.49 | 805,612 | -0.35(-1.88%) |
Oct 11, 2005 | 18.67 | 18.95 | 18.62 | 18.85 | 759,499 | +0.42(+2.30%) |
Oct 10, 2005 | 18.62 | 18.62 | 18.28 | 18.42 | 739,608 | -0.24(-1.30%) |
Oct 07, 2005 | 18.55 | 18.70 | 18.40 | 18.66 | 512,662 | +0.35(+1.93%) |
Oct 06, 2005 | 18.36 | 18.69 | 17.82 | 18.31 | 1,797,482 | -0.42(-2.24%) |
Oct 05, 2005 | 19.45 | 19.49 | 18.73 | 18.73 | 2,118,913 | -0.69(-3.54%) |
Oct 04, 2005 | 19.99 | 19.99 | 19.42 | 19.42 | 482,372 | -0.70(-3.47%) |
Oct 03, 2005 | 20.13 | 20.38 | 20.07 | 20.12 | 325,499 | -0.06(-0.27%) |
Sep 30, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 307,868 | -0.33(-1.62%) |
Sep 29, 2005 | 20.39 | 20.53 | 20.28 | 20.51 | 449,370 | +0.15(+0.76%) |
Sep 28, 2005 | 19.98 | 20.43 | 19.98 | 20.35 | 330,020 | +0.15(+0.77%) |
Sep 27, 2005 | 20.01 | 20.20 | 19.92 | 20.20 | 853,985 | +0.02(+0.09%) |
Sep 26, 2005 | 19.79 | 20.18 | 19.77 | 20.18 | 1,146,482 | +0.36(+1.81%) |
Sep 23, 2005 | 19.82 | 19.97 | 19.69 | 19.82 | 864,383 | -0.35(-1.74%) |
Sep 22, 2005 | 20.56 | 20.57 | 19.80 | 20.17 | 978,307 | -0.10(-0.48%) |
Sep 21, 2005 | 20.42 | 20.45 | 20.22 | 20.27 | 929,030 | +0.20(+0.98%) |
Sep 20, 2005 | 20.26 | 20.26 | 19.96 | 20.07 | 226,041 | -0.14(-0.69%) |
Sep 19, 2005 | 20.13 | 20.33 | 20.10 | 20.21 | 464,289 | +0.46(+2.35%) |
Sep 16, 2005 | 19.67 | 19.76 | 19.60 | 19.75 | 1,006,789 | +0.18(+0.94%) |
Sep 15, 2005 | 19.72 | 19.74 | 19.32 | 19.56 | 653,260 | +0.02(+0.11%) |
Sep 14, 2005 | 19.43 | 19.63 | 19.38 | 19.54 | 415,464 | +0.19(+0.96%) |
Sep 13, 2005 | 19.52 | 19.64 | 19.34 | 19.35 | 317,814 | -0.16(-0.83%) |
Sep 12, 2005 | 19.76 | 19.80 | 19.48 | 19.52 | 527,128 | -0.36(-1.81%) |
Sep 09, 2005 | 19.53 | 19.88 | 19.53 | 19.88 | 270,797 | +0.52(+2.66%) |
Sep 08, 2005 | 19.37 | 19.52 | 19.33 | 19.36 | 184,449 | -0.03(-0.16%) |
Sep 07, 2005 | 19.38 | 19.59 | 19.30 | 19.39 | 476,043 | +0.02(+0.09%) |
Sep 06, 2005 | 19.24 | 19.37 | 19.07 | 19.37 | 731,018 | +0.12(+0.64%) |
Sep 02, 2005 | 19.38 | 19.40 | 19.21 | 19.25 | 553,349 | -0.35(-1.77%) |
Sep 01, 2005 | 19.45 | 19.64 | 19.37 | 19.60 | 919,085 | +0.46(+2.42%) |
Aug 31, 2005 | 18.73 | 19.24 | 18.73 | 19.14 | 926,770 | +0.51(+2.73%) |
Aug 30, 2005 | 18.53 | 18.73 | 18.50 | 18.63 | 705,249 | +0.29(+1.58%) |
Aug 29, 2005 | 18.27 | 18.59 | 18.22 | 18.34 | 2,017,195 | +0.09(+0.50%) |
Aug 26, 2005 | 18.43 | 18.49 | 18.25 | 18.25 | 235,083 | -0.22(-1.17%) |
Aug 25, 2005 | 18.38 | 18.48 | 18.36 | 18.46 | 957,964 | -0.01(-0.06%) |
Aug 24, 2005 | 18.41 | 18.60 | 18.34 | 18.47 | 264,920 | +0.10(+0.54%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.14 | 18.37 | 514,018 | +0.02(+0.10%) |
Aug 22, 2005 | 18.46 | 18.55 | 18.22 | 18.36 | 391,051 | -0.00(-0.01%) |
Aug 19, 2005 | 18.24 | 18.36 | 18.20 | 18.36 | 313,745 | +0.31(+1.74%) |
Aug 18, 2005 | 17.92 | 18.14 | 17.88 | 18.05 | 603,531 | -0.05(-0.26%) |
Aug 17, 2005 | 18.46 | 18.63 | 18.00 | 18.09 | 1,202,993 | -0.37(-1.99%) |
Aug 16, 2005 | 18.79 | 18.88 | 18.46 | 18.46 | 550,185 | -0.45(-2.36%) |
Aug 15, 2005 | 18.97 | 19.01 | 18.82 | 18.91 | 308,320 | -0.12(-0.63%) |
Aug 12, 2005 | 19.12 | 19.12 | 18.96 | 19.03 | 353,076 | -0.06(-0.34%) |
Aug 11, 2005 | 19.01 | 19.14 | 18.89 | 19.09 | 475,139 | +0.18(+0.94%) |
Aug 10, 2005 | 18.80 | 18.91 | 18.66 | 18.91 | 356,241 | +0.32(+1.74%) |
Aug 09, 2005 | 18.66 | 18.68 | 18.52 | 18.59 | 405,970 | -0.01(-0.05%) |
Aug 08, 2005 | 18.67 | 18.82 | 18.60 | 18.60 | 277,126 | +0.20(+1.08%) |
Aug 05, 2005 | 18.57 | 18.58 | 18.26 | 18.40 | 363,474 | -0.14(-0.74%) |
Aug 04, 2005 | 18.50 | 18.67 | 18.50 | 18.54 | 206,149 | +0.09(+0.48%) |
Aug 03, 2005 | 18.64 | 18.66 | 18.44 | 18.45 | 572,789 | -0.10(-0.56%) |
Aug 02, 2005 | 18.32 | 18.55 | 18.32 | 18.55 | 358,049 | +0.29(+1.56%) |
Aug 01, 2005 | 18.24 | 18.36 | 18.20 | 18.27 | 425,862 | +0.17(+0.93%) |
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,868 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,126 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,024 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,276 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,147 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,414 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,074 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,543 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,851 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,701 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,014 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,987 | +0.54(+3.10%) |
Jul 01, 2005 | 17.07 | 17.38 | 17.07 | 17.37 | 309,224 | +0.33(+1.96%) |
Jun 30, 2005 | 17.21 | 17.32 | 17.01 | 17.03 | 947,566 | -0.14(-0.81%) |
Jun 29, 2005 | 17.14 | 17.28 | 17.03 | 17.17 | 798,378 | -0.05(-0.30%) |
Jun 28, 2005 | 17.41 | 17.49 | 17.21 | 17.22 | 617,997 | -0.29(-1.67%) |
Jun 27, 2005 | 17.34 | 17.53 | 17.34 | 17.51 | 770,801 | +0.28(+1.62%) |
Jun 24, 2005 | 17.38 | 17.44 | 17.22 | 17.24 | 332,281 | -0.08(-0.48%) |
Jun 23, 2005 | 17.41 | 17.68 | 17.32 | 17.32 | 599,914 | -0.07(-0.38%) |
Jun 22, 2005 | 17.45 | 17.49 | 17.15 | 17.39 | 481,016 | +0.10(+0.55%) |
Jun 21, 2005 | 17.63 | 17.65 | 17.29 | 17.29 | 386,983 | -0.36(-2.03%) |
Jun 20, 2005 | 17.72 | 17.74 | 17.52 | 17.65 | 636,081 | -0.04(-0.22%) |
Jun 17, 2005 | 17.65 | 17.70 | 17.47 | 17.69 | 948,922 | +0.25(+1.43%) |
Jun 16, 2005 | 17.19 | 17.44 | 17.17 | 17.44 | 1,220,624 | +0.32(+1.85%) |
Jun 15, 2005 | 17.02 | 17.15 | 16.96 | 17.12 | 249,549 | +0.21(+1.24%) |
Jun 14, 2005 | 16.82 | 16.97 | 16.81 | 16.91 | 198,012 | +0.06(+0.34%) |
Jun 13, 2005 | 16.80 | 16.92 | 16.70 | 16.86 | 219,260 | +0.03(+0.16%) |
Jun 10, 2005 | 16.83 | 16.86 | 16.63 | 16.83 | 447,562 | +0.01(+0.08%) |
Jun 09, 2005 | 16.41 | 16.82 | 16.27 | 16.82 | 559,226 | +0.46(+2.83%) |
Jun 08, 2005 | 16.37 | 16.62 | 16.26 | 16.35 | 548,376 | +0.03(+0.16%) |
Jun 07, 2005 | 16.45 | 16.59 | 16.33 | 16.33 | 390,599 | -0.15(-0.89%) |
Jun 06, 2005 | 16.48 | 16.51 | 16.34 | 16.47 | 388,339 | +0.04(+0.26%) |
Jun 03, 2005 | 16.43 | 16.50 | 16.31 | 16.43 | 247,741 | +0.08(+0.50%) |
Jun 02, 2005 | 16.28 | 16.43 | 16.19 | 16.35 | 252,714 | +0.00(+0.01%) |
Jun 01, 2005 | 16.15 | 16.39 | 16.12 | 16.35 | 820,078 | +0.30(+1.89%) |
May 31, 2005 | 16.21 | 16.21 | 15.97 | 16.04 | 895,124 | -0.15(-0.93%) |
May 27, 2005 | 15.95 | 16.19 | 15.95 | 16.19 | 369,804 | +0.26(+1.64%) |
May 26, 2005 | 15.85 | 15.96 | 15.85 | 15.93 | 249,097 | +0.10(+0.64%) |
May 25, 2005 | 15.67 | 15.90 | 15.53 | 15.83 | 720,168 | +0.21(+1.36%) |
May 24, 2005 | 15.57 | 15.65 | 15.51 | 15.62 | 243,672 | +0.09(+0.58%) |
May 23, 2005 | 15.37 | 15.59 | 15.33 | 15.53 | 403,258 | +0.24(+1.55%) |
May 20, 2005 | 15.43 | 15.48 | 15.27 | 15.29 | 363,022 | -0.13(-0.85%) |
May 19, 2005 | 15.17 | 15.42 | 15.12 | 15.42 | 590,872 | +0.29(+1.88%) |
May 18, 2005 | 15.27 | 15.42 | 15.06 | 15.14 | 871,164 | +0.03(+0.19%) |
May 17, 2005 | 14.99 | 15.19 | 14.93 | 15.11 | 961,128 | +0.23(+1.56%) |
May 16, 2005 | 14.91 | 14.95 | 14.65 | 14.88 | 1,471,982 | -0.09(-0.58%) |
May 13, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 1,603,086 | -0.28(-1.84%) |
May 12, 2005 | 15.78 | 15.79 | 15.20 | 15.24 | 753,170 | -0.65(-4.07%) |
May 11, 2005 | 15.79 | 15.89 | 15.69 | 15.89 | 377,037 | +0.12(+0.74%) |
May 10, 2005 | 16.03 | 16.03 | 15.74 | 15.77 | 347,199 | -0.26(-1.60%) |
May 09, 2005 | 15.87 | 16.03 | 15.85 | 16.03 | 294,758 | +0.20(+1.27%) |
May 06, 2005 | 16.01 | 16.06 | 15.81 | 15.83 | 448,014 | -0.05(-0.33%) |
May 05, 2005 | 15.79 | 15.96 | 15.72 | 15.88 | 929,030 | +0.17(+1.07%) |
May 04, 2005 | 15.57 | 15.72 | 15.43 | 15.71 | 1,018,091 | +0.19(+1.21%) |
May 03, 2005 | 15.76 | 15.78 | 15.49 | 15.52 | 837,258 | -0.36(-2.27%) |
May 02, 2005 | 15.62 | 15.88 | 15.48 | 15.88 | 527,128 | +0.27(+1.76%) |
Apr 29, 2005 | 15.67 | 15.68 | 15.43 | 15.61 | 1,083,643 | +0.16(+1.06%) |
Apr 28, 2005 | 15.63 | 15.67 | 15.41 | 15.45 | 1,274,874 | -0.37(-2.36%) |
Apr 27, 2005 | 16.17 | 16.17 | 15.77 | 15.82 | 514,922 | -0.39(-2.40%) |
Apr 26, 2005 | 16.46 | 16.46 | 16.20 | 16.21 | 330,020 | -0.22(-1.33%) |
Apr 25, 2005 | 16.42 | 16.54 | 16.35 | 16.43 | 622,518 | +0.25(+1.55%) |
Apr 22, 2005 | 16.13 | 16.39 | 16.01 | 16.18 | 591,324 | +0.06(+0.34%) |
Apr 21, 2005 | 15.74 | 16.18 | 15.73 | 16.12 | 313,745 | +0.47(+3.00%) |
Apr 20, 2005 | 15.95 | 16.13 | 15.64 | 15.65 | 693,043 | -0.34(-2.10%) |
Apr 19, 2005 | 15.82 | 16.06 | 15.78 | 15.99 | 1,118,453 | +0.33(+2.13%) |
Apr 18, 2005 | 15.33 | 15.66 | 15.23 | 15.66 | 1,223,337 | +0.28(+1.80%) |
Apr 15, 2005 | 15.86 | 15.92 | 15.33 | 15.38 | 1,942,149 | -0.57(-3.58%) |
Apr 14, 2005 | 16.19 | 16.23 | 15.92 | 15.95 | 1,260,407 | -0.07(-0.46%) |
Apr 13, 2005 | 16.29 | 16.50 | 16.01 | 16.02 | 859,862 | -0.38(-2.29%) |
Apr 12, 2005 | 16.58 | 16.62 | 16.35 | 16.40 | 607,147 | -0.27(-1.59%) |
Apr 11, 2005 | 16.56 | 16.70 | 16.42 | 16.67 | 386,531 | +0.09(+0.53%) |
Apr 08, 2005 | 16.83 | 16.87 | 16.57 | 16.58 | 410,943 | -0.30(-1.76%) |
Apr 07, 2005 | 17.06 | 17.08 | 16.70 | 16.87 | 423,601 | -0.05(-0.31%) |
Apr 06, 2005 | 16.62 | 16.98 | 16.61 | 16.93 | 468,810 | +0.32(+1.92%) |
Apr 05, 2005 | 16.85 | 16.91 | 16.55 | 16.61 | 610,312 | -0.25(-1.51%) |
Apr 04, 2005 | 17.07 | 17.15 | 16.73 | 16.86 | 1,253,174 | -0.16(-0.92%) |
Apr 01, 2005 | 16.88 | 17.03 | 16.76 | 17.02 | 792,049 | +0.36(+2.18%) |
Mar 31, 2005 | 16.53 | 16.70 | 16.53 | 16.66 | 692,591 | +0.29(+1.76%) |
Mar 30, 2005 | 16.23 | 16.37 | 15.88 | 16.37 | 916,372 | +0.26(+1.63%) |
Mar 29, 2005 | 16.45 | 16.59 | 16.11 | 16.11 | 447,562 | -0.22(-1.34%) |
Mar 28, 2005 | 16.36 | 16.47 | 16.23 | 16.32 | 408,683 | -0.06(-0.38%) |
Mar 24, 2005 | 16.61 | 16.63 | 16.20 | 16.39 | 1,106,699 | -0.06(-0.36%) |
Mar 23, 2005 | 16.63 | 16.63 | 16.34 | 16.45 | 1,453,447 | -0.34(-2.00%) |
Mar 22, 2005 | 16.99 | 17.22 | 16.75 | 16.78 | 716,099 | -0.21(-1.26%) |
Mar 21, 2005 | 17.10 | 17.15 | 16.83 | 17.00 | 815,105 | -0.14(-0.83%) |
Mar 18, 2005 | 16.94 | 17.14 | 16.90 | 17.14 | 808,324 | +0.26(+1.53%) |
Mar 17, 2005 | 16.77 | 16.92 | 16.69 | 16.88 | 830,928 | +0.38(+2.29%) |
Mar 16, 2005 | 16.50 | 16.82 | 16.37 | 16.50 | 1,753,178 | -0.06(-0.37%) |
Mar 15, 2005 | 16.86 | 16.96 | 16.56 | 16.56 | 517,183 | -0.24(-1.41%) |
Mar 14, 2005 | 16.66 | 16.84 | 16.42 | 16.80 | 494,126 | +0.12(+0.73%) |
Mar 11, 2005 | 16.55 | 16.83 | 16.55 | 16.68 | 726,045 | +0.12(+0.73%) |
Mar 10, 2005 | 16.74 | 16.74 | 16.40 | 16.56 | 2,089,076 | -0.31(-1.84%) |
Mar 09, 2005 | 17.70 | 17.70 | 16.86 | 16.87 | 1,746,849 | -0.52(-2.99%) |
Mar 08, 2005 | 17.45 | 17.51 | 17.35 | 17.39 | 542,951 | -0.04(-0.25%) |
Mar 07, 2005 | 17.47 | 17.48 | 17.20 | 17.43 | 894,220 | -0.08(-0.48%) |
Mar 04, 2005 | 17.26 | 17.56 | 17.20 | 17.51 | 1,458,420 | +0.21(+1.24%) |
Mar 03, 2005 | 17.18 | 17.32 | 17.07 | 17.30 | 871,616 | +0.18(+1.05%) |
Mar 02, 2005 | 16.77 | 17.12 | 16.77 | 17.12 | 739,155 | +0.31(+1.84%) |
Mar 01, 2005 | 17.16 | 17.17 | 16.80 | 16.81 | 1,353,989 | -0.35(-2.06%) |
Feb 28, 2005 | 17.39 | 17.47 | 16.76 | 17.16 | 1,585,455 | -0.07(-0.38%) |
Feb 25, 2005 | 16.95 | 17.34 | 16.95 | 17.23 | 1,156,880 | +0.39(+2.31%) |
Feb 24, 2005 | 16.61 | 16.84 | 16.51 | 16.84 | 801,995 | +0.31(+1.87%) |
Feb 23, 2005 | 16.37 | 16.54 | 16.33 | 16.53 | 596,297 | +0.22(+1.34%) |
Feb 22, 2005 | 16.70 | 16.71 | 16.28 | 16.31 | 1,083,643 | -0.13(-0.77%) |
Feb 18, 2005 | 16.14 | 16.53 | 16.14 | 16.44 | 694,399 | +0.35(+2.16%) |
Feb 17, 2005 | 16.35 | 16.41 | 16.07 | 16.09 | 784,364 | -0.21(-1.28%) |
Feb 16, 2005 | 15.80 | 16.32 | 15.80 | 16.30 | 620,258 | +0.43(+2.70%) |
Feb 15, 2005 | 15.86 | 15.92 | 15.76 | 15.87 | 308,772 | +0.04(+0.22%) |
Feb 14, 2005 | 15.85 | 15.90 | 15.80 | 15.84 | 463,837 | +0.03(+0.18%) |
Feb 11, 2005 | 15.68 | 15.90 | 15.62 | 15.81 | 560,583 | +0.10(+0.62%) |
Feb 10, 2005 | 15.40 | 15.72 | 15.36 | 15.71 | 425,862 | +0.43(+2.81%) |
Feb 09, 2005 | 15.32 | 15.43 | 15.15 | 15.28 | 452,083 | -0.07(-0.46%) |
Feb 08, 2005 | 15.17 | 15.36 | 15.10 | 15.35 | 511,758 | +0.13(+0.87%) |
Feb 07, 2005 | 15.37 | 15.37 | 15.10 | 15.22 | 606,695 | -0.11(-0.69%) |
Feb 04, 2005 | 15.26 | 15.32 | 15.19 | 15.32 | 519,895 | +0.08(+0.54%) |
Feb 03, 2005 | 15.11 | 15.26 | 15.03 | 15.24 | 427,218 | +0.11(+0.75%) |
Feb 02, 2005 | 15.02 | 15.18 | 14.98 | 15.13 | 1,483,284 | +0.19(+1.26%) |
Feb 01, 2005 | 14.77 | 14.95 | 14.76 | 14.94 | 1,053,805 | +0.23(+1.58%) |
Jan 31, 2005 | 14.46 | 14.75 | 14.46 | 14.71 | 325,047 | +0.17(+1.19%) |
Jan 28, 2005 | 14.63 | 14.65 | 14.47 | 14.54 | 667,726 | -0.11(-0.77%) |
Jan 27, 2005 | 14.55 | 14.73 | 14.48 | 14.65 | 616,189 | +0.10(+0.68%) |
Jan 26, 2005 | 14.52 | 14.57 | 14.38 | 14.55 | 361,214 | +0.14(+1.00%) |
Jan 25, 2005 | 14.45 | 14.48 | 14.30 | 14.41 | 518,991 | +0.10(+0.66%) |
Jan 24, 2005 | 14.38 | 14.46 | 14.31 | 14.31 | 567,364 | +0.09(+0.65%) |
Jan 21, 2005 | 14.31 | 14.38 | 14.22 | 14.22 | 289,785 | +0.02(+0.14%) |
Jan 20, 2005 | 14.22 | 14.29 | 14.08 | 14.20 | 330,924 | -0.14(-0.99%) |
Jan 19, 2005 | 14.41 | 14.43 | 14.32 | 14.34 | 358,501 | -0.03(-0.23%) |
Jan 18, 2005 | 14.37 | 14.41 | 14.29 | 14.37 | 816,914 | +0.15(+1.04%) |
Jan 14, 2005 | 14.13 | 14.24 | 14.11 | 14.23 | 235,083 | +0.11(+0.80%) |
Jan 13, 2005 | 14.12 | 14.25 | 14.09 | 14.11 | 363,474 | +0.06(+0.39%) |
Jan 12, 2005 | 13.85 | 14.07 | 13.82 | 14.06 | 227,849 | +0.21(+1.55%) |
Jan 11, 2005 | 13.84 | 13.87 | 13.72 | 13.84 | 273,962 | +0.02(+0.14%) |
Jan 10, 2005 | 13.76 | 13.96 | 13.76 | 13.82 | 343,131 | +0.08(+0.56%) |
Jan 07, 2005 | 13.82 | 13.83 | 13.61 | 13.75 | 369,351 | -0.10(-0.73%) |
Jan 06, 2005 | 13.64 | 13.93 | 13.56 | 13.85 | 487,345 | +0.25(+1.84%) |
Jan 05, 2005 | 13.65 | 13.74 | 13.56 | 13.60 | 376,585 | -0.08(-0.55%) |
Jan 04, 2005 | 13.78 | 13.87 | 13.67 | 13.67 | 349,460 | -0.08(-0.59%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.72 | 13.75 | 1,056,970 | -0.47(-3.30%) |
Dec 31, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 138,337 | +0.00(+0.03%) |
Dec 30, 2004 | 14.20 | 14.25 | 14.17 | 14.22 | 634,724 | -0.01(-0.09%) |
Dec 29, 2004 | 14.13 | 14.26 | 14.11 | 14.23 | 546,568 | +0.07(+0.48%) |
Dec 28, 2004 | 14.16 | 14.19 | 14.11 | 14.16 | 210,218 | +0.09(+0.61%) |
Dec 27, 2004 | 14.31 | 14.31 | 14.05 | 14.08 | 298,374 | -0.23(-1.64%) |
Dec 23, 2004 | 14.28 | 14.32 | 14.21 | 14.31 | 279,839 | +0.08(+0.53%) |
Dec 22, 2004 | 14.45 | 14.45 | 14.11 | 14.24 | 377,489 | -0.19(-1.35%) |
Dec 21, 2004 | 14.30 | 14.44 | 14.27 | 14.43 | 269,893 | +0.14(+0.99%) |
Dec 20, 2004 | 14.13 | 14.33 | 14.13 | 14.29 | 216,095 | +0.14(+1.02%) |
Dec 17, 2004 | 14.16 | 14.19 | 14.07 | 14.15 | 261,756 | +0.01(+0.08%) |
Dec 16, 2004 | 14.20 | 14.23 | 14.06 | 14.13 | 226,493 | -0.15(-1.05%) |
Dec 15, 2004 | 14.20 | 14.32 | 14.13 | 14.29 | 476,947 | +0.09(+0.64%) |
Dec 14, 2004 | 14.19 | 14.23 | 14.11 | 14.19 | 334,089 | +0.04(+0.28%) |
Dec 13, 2004 | 14.05 | 14.15 | 14.04 | 14.15 | 150,995 | +0.22(+1.59%) |
Dec 10, 2004 | 14.03 | 14.07 | 13.87 | 13.93 | 260,851 | -0.05(-0.33%) |
Dec 09, 2004 | 13.91 | 14.00 | 13.81 | 13.98 | 311,033 | +0.10(+0.75%) |
Dec 08, 2004 | 13.71 | 13.93 | 13.60 | 13.88 | 704,797 | +0.05(+0.37%) |
Dec 07, 2004 | 14.08 | 14.08 | 13.82 | 13.82 | 347,199 | -0.25(-1.78%) |
Dec 06, 2004 | 14.11 | 14.15 | 13.99 | 14.07 | 308,320 | -0.02(-0.11%) |
Dec 03, 2004 | 13.92 | 14.12 | 13.92 | 14.09 | 1,169,991 | +0.14(+0.98%) |
Dec 02, 2004 | 14.20 | 14.21 | 13.84 | 13.95 | 1,327,768 | -0.38(-2.62%) |
Dec 01, 2004 | 14.66 | 14.66 | 14.31 | 14.33 | 707,962 | -0.35(-2.35%) |
Nov 30, 2004 | 14.69 | 14.71 | 14.63 | 14.67 | 344,939 | +0.02(+0.11%) |
Nov 29, 2004 | 14.75 | 14.78 | 14.51 | 14.66 | 423,601 | -0.09(-0.59%) |
Nov 26, 2004 | 14.74 | 14.83 | 14.73 | 14.75 | 208,862 | +0.07(+0.50%) |
Nov 24, 2004 | 14.56 | 14.67 | 14.44 | 14.67 | 613,476 | +0.12(+0.79%) |
Nov 23, 2004 | 14.48 | 14.63 | 14.48 | 14.56 | 620,258 | +0.08(+0.52%) |
Nov 22, 2004 | 14.35 | 14.48 | 14.29 | 14.48 | 668,631 | +0.21(+1.50%) |
Nov 19, 2004 | 14.15 | 14.30 | 14.10 | 14.27 | 415,464 | +0.17(+1.21%) |
Nov 18, 2004 | 14.00 | 14.11 | 13.98 | 14.10 | 215,643 | +0.13(+0.97%) |
Nov 17, 2004 | 13.88 | 14.00 | 13.83 | 13.96 | 365,735 | +0.16(+1.17%) |
Nov 16, 2004 | 13.87 | 13.90 | 13.80 | 13.80 | 387,435 | +0.03(+0.24%) |
Nov 15, 2004 | 14.02 | 14.02 | 13.71 | 13.77 | 707,962 | -0.34(-2.38%) |
Nov 12, 2004 | 13.78 | 14.12 | 13.78 | 14.10 | 251,810 | +0.27(+1.93%) |
Nov 11, 2004 | 13.81 | 13.85 | 13.75 | 13.84 | 207,506 | +0.02(+0.13%) |
Nov 10, 2004 | 13.69 | 13.85 | 13.57 | 13.82 | 979,212 | +0.15(+1.07%) |
Nov 09, 2004 | 13.75 | 13.80 | 13.67 | 13.67 | 758,143 | -0.11(-0.80%) |
Nov 08, 2004 | 14.02 | 14.02 | 13.78 | 13.78 | 349,912 | -0.26(-1.87%) |
Nov 05, 2004 | 13.98 | 14.07 | 13.94 | 14.05 | 439,876 | +0.07(+0.52%) |
Nov 04, 2004 | 13.84 | 13.97 | 13.84 | 13.97 | 479,660 | +0.18(+1.33%) |
Nov 03, 2004 | 13.75 | 13.82 | 13.57 | 13.79 | 1,012,666 | +0.32(+2.38%) |
Nov 02, 2004 | 13.65 | 13.69 | 13.46 | 13.47 | 988,253 | -0.21(-1.52%) |