Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.37 | 17.41 | 17.10 | 17.11 | 14,809 | -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 | 17.35 | 17.01 | 17.17 | 30,061 | -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 | 17.16 | 17.18 | 39,787 | -0.05(-0.32%) |
Jul 21, 2005 | 17.46 | 17.46 | 17.23 | 17.24 | 41,334 | -0.23(-1.30%) |
Jul 20, 2005 | 17.55 | 17.59 | 17.37 | 17.46 | 47,303 | -0.05(-0.26%) |
Jul 19, 2005 | 17.10 | 17.63 | 17.07 | 17.51 | 86,538 | +0.47(+2.76%) |
Jul 18, 2005 | 17.01 | 17.15 | 16.87 | 17.04 | 32,603 | +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 | 14,809 | -0.01(-0.05%) |
Jul 13, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 56,697 | -0.01(-0.05%) |
Jul 12, 2005 | 17.01 | 17.01 | 16.83 | 16.93 | 58,686 | -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 | 22,656 | +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 | 71,396 | -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 | 309,791 | +1.19(+7.36%) |
Jun 29, 2005 | 15.56 | 16.28 | 15.56 | 16.10 | 87,864 | +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 | 137,709 | -0.14(-0.88%) |
Jun 24, 2005 | 15.25 | 15.54 | 15.25 | 15.52 | 170,202 | +0.32(+2.08%) |
Jun 23, 2005 | 15.34 | 15.47 | 15.20 | 15.20 | 21,772 | -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 | 22,877 | -0.09(-0.59%) |
Jun 17, 2005 | 15.38 | 15.45 | 15.28 | 15.28 | 27,298 | +0.07(+0.48%) |
Jun 16, 2005 | 15.31 | 15.34 | 15.20 | 15.21 | 56,255 | -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 | 12,488 | +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 | 40,892 | +0.15(+1.01%) |
Jun 03, 2005 | 15.16 | 15.29 | 15.06 | 15.16 | 9,504 | -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 | 73,938 | +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 | 28,735 | +0.14(+0.98%) |
May 23, 2005 | 14.79 | 14.79 | 14.68 | 14.78 | 20,556 | -0.02(-0.12%) |
May 20, 2005 | 14.75 | 14.79 | 14.58 | 14.79 | 32,051 | +0.09(+0.62%) |
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 | 12,046 | -0.06(-0.43%) |
May 13, 2005 | 15.00 | 15.00 | 14.61 | 14.66 | 48,739 | -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 | 28,514 | +0.11(+0.73%) |
May 10, 2005 | 14.88 | 15.11 | 14.88 | 14.96 | 20,114 | +0.07(+0.49%) |
May 09, 2005 | 14.67 | 15.02 | 14.67 | 14.88 | 50,950 | +0.37(+2.56%) |
May 06, 2005 | 14.48 | 14.57 | 14.48 | 14.51 | 48,739 | +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 | 66,091 | +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 | 129,531 | -0.05(-0.32%) |
Apr 29, 2005 | 13.99 | 14.18 | 13.92 | 14.16 | 157,271 | +0.17(+1.23%) |
Apr 28, 2005 | 14.00 | 14.07 | 13.84 | 13.99 | 35,808 | -0.05(-0.32%) |
Apr 27, 2005 | 13.93 | 14.05 | 13.71 | 14.03 | 44,871 | +0.09(+0.65%) |
Apr 26, 2005 | 14.02 | 14.04 | 13.84 | 13.94 | 75,486 | +0.04(+0.26%) |
Apr 25, 2005 | 13.66 | 14.01 | 13.62 | 13.91 | 59,792 | +0.28(+2.06%) |
Apr 22, 2005 | 13.38 | 13.75 | 13.38 | 13.63 | 86,317 | +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 | 44,208 | -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 | 36,140 | +0.22(+1.73%) |
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 | 35,477 | -0.05(-0.39%) |
Apr 08, 2005 | 13.98 | 14.07 | 13.67 | 13.84 | 45,866 | -0.31(-2.17%) |
Apr 07, 2005 | 14.11 | 14.18 | 13.98 | 14.15 | 28,514 | -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 | 41,445 | -0.16(-1.14%) |
Apr 04, 2005 | 14.21 | 14.39 | 14.16 | 14.35 | 132,846 | +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 | 86,869 | +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 | 46,197 | +0.00(+0.00%) |
Mar 24, 2005 | 13.98 | 14.04 | 13.80 | 13.93 | 62,002 | -0.05(-0.32%) |
Mar 23, 2005 | 14.48 | 14.48 | 13.93 | 13.98 | 24,314 | -0.06(-0.45%) |
Mar 22, 2005 | 14.07 | 14.11 | 13.84 | 14.04 | 26,856 | -0.13(-0.89%) |
Mar 21, 2005 | 14.34 | 14.39 | 13.73 | 14.17 | 38,350 | -0.17(-1.20%) |
Mar 18, 2005 | 13.93 | 14.34 | 13.57 | 14.34 | 73,165 | +0.41(+2.92%) |
Mar 17, 2005 | 13.55 | 13.93 | 13.54 | 13.93 | 22,435 | +0.38(+2.80%) |
Mar 16, 2005 | 13.85 | 13.85 | 13.12 | 13.55 | 65,539 | -0.30(-2.16%) |
Mar 15, 2005 | 13.94 | 13.94 | 13.66 | 13.85 | 20,556 | -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 | 124,668 | +0.15(+1.12%) |
Mar 10, 2005 | 14.18 | 14.18 | 13.58 | 13.79 | 88,527 | -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 | 27,961 | +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 | 11,825 | +0.08(+0.58%) |
Feb 24, 2005 | 13.80 | 13.94 | 13.60 | 13.94 | 115,052 | +0.08(+0.59%) |
Feb 23, 2005 | 13.89 | 13.97 | 13.62 | 13.86 | 64,544 | +0.00(+0.00%) |
Feb 22, 2005 | 14.27 | 14.32 | 13.60 | 13.86 | 101,127 | -0.40(-2.79%) |
Feb 18, 2005 | 14.34 | 14.39 | 14.21 | 14.26 | 30,724 | -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 | 42,661 | -0.08(-0.56%) |
Feb 15, 2005 | 14.74 | 14.93 | 14.66 | 14.66 | 38,019 | +0.13(+0.87%) |
Feb 14, 2005 | 14.34 | 14.87 | 14.34 | 14.53 | 78,691 | +0.42(+2.95%) |
Feb 11, 2005 | 14.22 | 14.43 | 14.09 | 14.11 | 29,398 | -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 | 70,844 | +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 | 330,348 | +0.17(+1.22%) |
Feb 04, 2005 | 14.22 | 14.27 | 14.07 | 14.08 | 53,271 | -0.14(-1.02%) |
Feb 03, 2005 | 14.33 | 14.33 | 14.21 | 14.22 | 39,566 | -0.11(-0.76%) |
Feb 02, 2005 | 14.43 | 14.43 | 14.25 | 14.33 | 58,465 | -0.05(-0.31%) |
Feb 01, 2005 | 14.30 | 14.39 | 14.21 | 14.38 | 16,025 | -0.01(-0.06%) |
Jan 31, 2005 | 14.39 | 14.43 | 14.11 | 14.39 | 62,334 | +0.04(+0.25%) |
Jan 28, 2005 | 14.36 | 14.43 | 14.30 | 14.35 | 48,629 | +0.01(+0.06%) |
Jan 27, 2005 | 14.34 | 14.43 | 14.08 | 14.34 | 54,597 | -0.06(-0.44%) |
Jan 26, 2005 | 14.38 | 14.41 | 14.21 | 14.40 | 9,173 | +0.03(+0.19%) |
Jan 25, 2005 | 14.22 | 14.38 | 14.09 | 14.38 | 17,793 | +0.20(+1.40%) |
Jan 24, 2005 | 14.07 | 14.20 | 14.07 | 14.18 | 21,330 | +0.08(+0.58%) |
Jan 21, 2005 | 14.16 | 14.16 | 14.03 | 14.10 | 21,551 | -0.09(-0.64%) |
Jan 20, 2005 | 14.25 | 14.29 | 14.06 | 14.19 | 15,804 | -0.10(-0.70%) |
Jan 19, 2005 | 14.30 | 14.30 | 14.16 | 14.29 | 18,236 | -0.01(-0.06%) |
Jan 18, 2005 | 14.11 | 14.30 | 14.06 | 14.30 | 10,610 | +0.13(+0.89%) |
Jan 14, 2005 | 14.12 | 14.23 | 14.07 | 14.17 | 52,276 | +0.14(+0.97%) |
Jan 13, 2005 | 14.41 | 14.41 | 13.93 | 14.03 | 63,660 | -0.33(-2.33%) |
Jan 12, 2005 | 14.52 | 14.54 | 14.25 | 14.37 | 68,302 | +0.07(+0.51%) |
Jan 11, 2005 | 14.48 | 14.49 | 14.04 | 14.30 | 48,629 | -0.23(-1.56%) |
Jan 10, 2005 | 14.30 | 14.52 | 14.25 | 14.52 | 26,304 | +0.28(+1.97%) |
Jan 07, 2005 | 14.30 | 14.30 | 14.07 | 14.24 | 21,330 | +0.04(+0.25%) |
Jan 06, 2005 | 14.46 | 14.46 | 14.11 | 14.21 | 13,152 | -0.14(-1.01%) |
Jan 05, 2005 | 14.39 | 14.57 | 14.07 | 14.35 | 42,329 | +0.04(+0.25%) |
Jan 04, 2005 | 14.25 | 14.57 | 14.25 | 14.31 | 110,079 | +0.21(+1.48%) |
Jan 03, 2005 | 14.75 | 14.75 | 13.93 | 14.11 | 133,951 | -0.62(-4.24%) |
Dec 31, 2004 | 15.25 | 15.28 | 14.72 | 14.73 | 69,296 | -0.52(-3.38%) |
Dec 30, 2004 | 15.52 | 15.52 | 15.11 | 15.25 | 58,355 | -0.23(-1.46%) |
Dec 29, 2004 | 15.57 | 15.65 | 15.47 | 15.47 | 20,225 | -0.10(-0.64%) |
Dec 28, 2004 | 15.67 | 15.74 | 15.57 | 15.57 | 56,144 | +0.03(+0.17%) |
Dec 27, 2004 | 15.85 | 15.88 | 15.44 | 15.54 | 33,709 | -0.26(-1.66%) |
Dec 23, 2004 | 15.97 | 16.15 | 15.79 | 15.81 | 114,942 | +0.06(+0.40%) |
Dec 22, 2004 | 15.29 | 15.74 | 15.28 | 15.74 | 177,497 | +0.42(+2.72%) |
Dec 21, 2004 | 15.56 | 15.56 | 15.16 | 15.33 | 281,497 | -0.42(-2.64%) |
Dec 20, 2004 | 16.06 | 16.06 | 15.64 | 15.74 | 126,436 | +0.14(+0.87%) |
Dec 17, 2004 | 15.88 | 16.13 | 15.61 | 15.61 | 353,447 | -0.63(-3.90%) |
Dec 16, 2004 | 16.38 | 16.50 | 16.12 | 16.24 | 126,878 | -0.32(-1.91%) |
Dec 15, 2004 | 16.29 | 16.73 | 16.15 | 16.56 | 355,436 | +0.41(+2.52%) |
Dec 14, 2004 | 15.73 | 16.17 | 15.61 | 16.15 | 92,285 | +0.42(+2.65%) |
Dec 13, 2004 | 15.70 | 15.83 | 15.65 | 15.73 | 174,734 | +0.22(+1.40%) |
Dec 10, 2004 | 15.47 | 15.52 | 14.94 | 15.52 | 140,804 | +0.05(+0.29%) |
Dec 09, 2004 | 15.38 | 15.66 | 15.05 | 15.47 | 252,541 | +0.26(+1.73%) |
Dec 08, 2004 | 14.91 | 15.23 | 14.73 | 15.21 | 139,588 | +0.30(+2.00%) |
Dec 07, 2004 | 15.12 | 15.34 | 14.91 | 14.91 | 67,086 | -0.39(-2.54%) |
Dec 06, 2004 | 15.70 | 15.83 | 15.04 | 15.30 | 124,889 | -0.35(-2.25%) |
Dec 03, 2004 | 15.83 | 15.92 | 15.44 | 15.65 | 67,418 | -0.05(-0.29%) |
Dec 02, 2004 | 16.20 | 16.21 | 15.65 | 15.70 | 115,605 | -0.36(-2.25%) |
Dec 01, 2004 | 15.52 | 16.11 | 15.44 | 16.06 | 124,336 | +0.63(+4.11%) |
Nov 30, 2004 | 16.20 | 16.24 | 15.38 | 15.43 | 116,931 | -0.77(-4.75%) |
Nov 29, 2004 | 16.60 | 16.92 | 15.83 | 16.20 | 212,090 | -0.18(-1.10%) |
Nov 26, 2004 | 15.70 | 16.60 | 15.61 | 16.38 | 388,482 | +1.00(+6.47%) |
Nov 24, 2004 | 14.97 | 15.38 | 14.93 | 15.38 | 433,575 | +0.86(+5.92%) |
Nov 23, 2004 | 14.59 | 14.60 | 14.43 | 14.52 | 256,851 | -0.07(-0.50%) |
Nov 22, 2004 | 14.57 | 14.78 | 14.47 | 14.59 | 154,287 | +0.21(+1.45%) |
Nov 19, 2004 | 14.30 | 14.47 | 14.16 | 14.39 | 100,684 | +0.09(+0.63%) |
Nov 18, 2004 | 14.43 | 14.43 | 14.21 | 14.30 | 89,522 | -0.09(-0.63%) |
Nov 17, 2004 | 14.34 | 14.47 | 14.26 | 14.39 | 152,519 | +0.23(+1.60%) |
Nov 16, 2004 | 14.43 | 14.95 | 14.07 | 14.16 | 199,601 | -0.36(-2.49%) |
Nov 15, 2004 | 14.88 | 15.14 | 14.52 | 14.52 | 288,350 | +0.00(+0.00%) |
Nov 12, 2004 | 14.30 | 15.01 | 14.27 | 14.52 | 484,194 | +0.34(+2.42%) |