Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.27 | 23.03 | 22.02 | 22.63 | 155,768 | +0.61(+2.75%) |
Nov 29, 2005 | 21.45 | 22.36 | 21.45 | 22.02 | 71,739 | +0.66(+3.09%) |
Nov 28, 2005 | 21.39 | 21.45 | 21.34 | 21.36 | 32,216 | +0.05(+0.21%) |
Nov 25, 2005 | 21.28 | 21.34 | 21.23 | 21.32 | 30,113 | +0.01(+0.04%) |
Nov 23, 2005 | 21.14 | 21.41 | 21.14 | 21.31 | 45,058 | +0.33(+1.59%) |
Nov 22, 2005 | 21.53 | 21.59 | 20.92 | 20.97 | 67,532 | -0.47(-2.19%) |
Nov 21, 2005 | 20.32 | 21.68 | 20.32 | 21.44 | 220,312 | +1.35(+6.70%) |
Nov 18, 2005 | 20.21 | 20.28 | 20.10 | 20.10 | 65,207 | -0.02(-0.09%) |
Nov 17, 2005 | 19.65 | 20.19 | 19.65 | 20.12 | 50,926 | +0.56(+2.86%) |
Nov 16, 2005 | 19.64 | 19.69 | 19.51 | 19.56 | 57,458 | -0.05(-0.28%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.51 | 19.61 | 101,188 | +0.06(+0.32%) |
Nov 14, 2005 | 19.84 | 19.91 | 19.42 | 19.55 | 58,233 | -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 | 95,874 | +0.08(+0.43%) |
Nov 09, 2005 | 18.25 | 18.93 | 18.20 | 18.88 | 36,534 | +0.72(+3.98%) |
Nov 08, 2005 | 18.48 | 18.48 | 18.09 | 18.16 | 45,723 | -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 | 41,516 | +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 | 18,267 | +0.19(+1.06%) |
Oct 27, 2005 | 18.76 | 18.76 | 17.94 | 17.97 | 31,109 | -0.76(-4.05%) |
Oct 26, 2005 | 18.80 | 18.92 | 18.72 | 18.72 | 4,649 | -0.07(-0.38%) |
Oct 25, 2005 | 18.91 | 19.06 | 18.72 | 18.80 | 11,735 | -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 | 31,884 | -0.38(-1.98%) |
Oct 19, 2005 | 18.99 | 19.15 | 18.92 | 19.15 | 43,398 | +0.25(+1.34%) |
Oct 18, 2005 | 18.83 | 19.15 | 18.79 | 18.90 | 40,962 | +0.21(+1.11%) |
Oct 17, 2005 | 18.11 | 18.70 | 18.11 | 18.69 | 19,706 | +0.57(+3.14%) |
Oct 14, 2005 | 17.68 | 18.16 | 17.47 | 18.12 | 56,019 | +0.51(+2.87%) |
Oct 13, 2005 | 17.57 | 17.87 | 17.52 | 17.61 | 58,565 | +0.18(+1.04%) |
Oct 12, 2005 | 18.07 | 18.07 | 16.98 | 17.43 | 63,104 | -0.72(-3.98%) |
Oct 11, 2005 | 18.31 | 18.34 | 18.07 | 18.16 | 34,209 | -0.17(-0.94%) |
Oct 10, 2005 | 18.34 | 18.43 | 18.25 | 18.33 | 34,652 | +0.08(+0.45%) |
Oct 07, 2005 | 18.48 | 18.54 | 17.62 | 18.25 | 85,799 | -0.23(-1.27%) |
Oct 06, 2005 | 19.64 | 19.69 | 18.47 | 18.48 | 54,911 | -1.07(-5.45%) |
Oct 05, 2005 | 20.33 | 20.35 | 19.55 | 19.55 | 35,759 | -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 | 427,671 | +0.33(+1.67%) |
Sep 30, 2005 | 20.19 | 20.23 | 19.87 | 19.99 | 34,209 | -0.11(-0.54%) |
Sep 29, 2005 | 20.73 | 20.73 | 20.05 | 20.10 | 71,739 | -0.42(-2.03%) |
Sep 28, 2005 | 20.96 | 21.22 | 20.51 | 20.51 | 39,523 | -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 | 20.40 | 20.63 | 22,916 | +0.32(+1.56%) |
Sep 23, 2005 | 20.31 | 20.31 | 20.14 | 20.31 | 23,913 | +0.35(+1.76%) |
Sep 22, 2005 | 20.10 | 20.19 | 19.87 | 19.96 | 26,238 | -0.08(-0.41%) |
Sep 21, 2005 | 21.14 | 21.14 | 19.87 | 20.04 | 50,926 | -1.05(-4.97%) |
Sep 20, 2005 | 21.23 | 21.23 | 21.08 | 21.09 | 32,991 | -0.14(-0.64%) |
Sep 19, 2005 | 21.59 | 21.59 | 21.23 | 21.23 | 32,991 | -0.35(-1.63%) |
Sep 16, 2005 | 21.23 | 21.68 | 21.14 | 21.58 | 52,697 | +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 | 24,356 | -0.27(-1.27%) |
Sep 13, 2005 | 21.59 | 21.77 | 21.31 | 21.32 | 70,300 | -0.10(-0.46%) |
Sep 12, 2005 | 21.24 | 21.50 | 21.18 | 21.42 | 80,043 | +0.36(+1.72%) |
Sep 09, 2005 | 20.61 | 21.12 | 20.61 | 21.06 | 52,033 | +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 | 29,670 | -0.13(-0.62%) |
Sep 01, 2005 | 20.01 | 20.46 | 19.96 | 20.32 | 32,659 | +0.45(+2.27%) |
Aug 31, 2005 | 19.21 | 19.96 | 19.21 | 19.87 | 46,276 | +0.68(+3.53%) |
Aug 30, 2005 | 19.18 | 19.42 | 19.15 | 19.19 | 23,581 | +0.06(+0.33%) |
Aug 29, 2005 | 19.04 | 19.15 | 19.00 | 19.13 | 20,149 | +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 | 44,837 | +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 | 42,180 | +0.36(+1.99%) |
Aug 10, 2005 | 18.09 | 18.15 | 17.88 | 18.15 | 37,530 | +0.05(+0.30%) |
Aug 09, 2005 | 18.43 | 18.43 | 18.07 | 18.09 | 19,042 | -0.14(-0.74%) |
Aug 08, 2005 | 18.16 | 18.47 | 18.11 | 18.23 | 31,884 | +0.17(+0.95%) |
Aug 05, 2005 | 18.11 | 18.25 | 17.98 | 18.06 | 27,013 | -0.11(-0.60%) |
Aug 04, 2005 | 17.70 | 18.29 | 17.66 | 18.16 | 64,211 | +0.52(+2.97%) |
Aug 03, 2005 | 17.34 | 17.65 | 17.15 | 17.64 | 59,340 | +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 | 21,588 | -0.01(-0.05%) |
Jul 29, 2005 | 17.34 | 17.38 | 17.07 | 17.08 | 14,835 | -0.26(-1.51%) |
Jul 28, 2005 | 17.12 | 17.35 | 17.03 | 17.34 | 22,806 | +0.20(+1.16%) |
Jul 27, 2005 | 17.30 | 17.32 | 16.98 | 17.14 | 30,113 | -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 | 39,855 | -0.05(-0.31%) |
Jul 21, 2005 | 17.43 | 17.43 | 17.20 | 17.21 | 41,405 | -0.23(-1.30%) |
Jul 20, 2005 | 17.52 | 17.56 | 17.34 | 17.43 | 47,383 | -0.05(-0.26%) |
Jul 19, 2005 | 17.07 | 17.60 | 17.04 | 17.48 | 86,685 | +0.47(+2.76%) |
Jul 18, 2005 | 16.98 | 17.12 | 16.85 | 17.01 | 32,659 | +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 | 14,835 | -0.01(-0.05%) |
Jul 13, 2005 | 16.97 | 16.97 | 16.83 | 16.89 | 56,794 | -0.01(-0.05%) |
Jul 12, 2005 | 16.98 | 16.98 | 16.80 | 16.90 | 58,786 | -0.08(-0.48%) |
Jul 11, 2005 | 17.12 | 17.16 | 16.89 | 16.98 | 32,770 | -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 | 30,666 | -0.30(-1.76%) |
Jul 05, 2005 | 16.89 | 16.98 | 16.67 | 16.98 | 71,518 | -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 | 310,318 | +1.18(+7.36%) |
Jun 29, 2005 | 15.54 | 16.25 | 15.54 | 16.07 | 88,014 | +0.56(+3.61%) |
Jun 28, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 26,570 | +0.15(+1.00%) |
Jun 27, 2005 | 15.45 | 15.49 | 15.24 | 15.36 | 137,944 | -0.14(-0.87%) |
Jun 24, 2005 | 15.22 | 15.52 | 15.22 | 15.49 | 170,492 | +0.32(+2.08%) |
Jun 23, 2005 | 15.31 | 15.45 | 15.17 | 15.17 | 21,809 | -0.18(-1.18%) |
Jun 22, 2005 | 15.28 | 15.39 | 15.27 | 15.36 | 42,512 | +0.07(+0.47%) |
Jun 21, 2005 | 15.18 | 15.36 | 15.04 | 15.28 | 42,512 | +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 | 27,345 | +0.07(+0.48%) |
Jun 16, 2005 | 15.28 | 15.31 | 15.17 | 15.18 | 56,351 | -0.10(-0.65%) |
Jun 15, 2005 | 15.08 | 15.28 | 15.08 | 15.28 | 15,942 | +0.11(+0.71%) |
Jun 14, 2005 | 15.28 | 15.28 | 15.13 | 15.17 | 8,303 | -0.11(-0.71%) |
Jun 13, 2005 | 15.27 | 15.28 | 15.22 | 15.28 | 12,510 | +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 | 19,374 | +0.15(+1.00%) |
Jun 06, 2005 | 15.13 | 15.33 | 15.08 | 15.29 | 40,962 | +0.15(+1.01%) |
Jun 03, 2005 | 15.13 | 15.27 | 15.04 | 15.14 | 9,521 | -0.02(-0.12%) |
Jun 02, 2005 | 15.17 | 15.33 | 15.04 | 15.16 | 15,942 | +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 | 15.45 | 74,064 | +0.11(+0.71%) |
May 27, 2005 | 14.99 | 15.57 | 14.95 | 15.35 | 22,806 | +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 | 14.89 | 14.64 | 14.89 | 28,784 | +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 | 29,338 | -0.01(-0.06%) |
May 18, 2005 | 14.72 | 14.77 | 14.63 | 14.69 | 18,156 | +0.01(+0.06%) |
May 17, 2005 | 14.61 | 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 | 28,563 | +0.11(+0.73%) |
May 10, 2005 | 14.86 | 15.08 | 14.86 | 14.93 | 20,149 | +0.07(+0.49%) |
May 09, 2005 | 14.64 | 14.99 | 14.64 | 14.86 | 51,037 | +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 | 20,481 | +0.03(+0.19%) |
May 04, 2005 | 14.11 | 14.43 | 14.11 | 14.41 | 66,204 | +0.34(+2.44%) |
May 03, 2005 | 14.09 | 14.18 | 14.01 | 14.06 | 23,802 | -0.03(-0.19%) |
May 02, 2005 | 14.33 | 14.33 | 14.09 | 14.09 | 129,751 | -0.05(-0.32%) |
Apr 29, 2005 | 13.96 | 14.15 | 13.90 | 14.14 | 157,539 | +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 | 44,948 | +0.09(+0.65%) |
Apr 26, 2005 | 14.00 | 14.02 | 13.82 | 13.92 | 75,614 | +0.04(+0.26%) |
Apr 25, 2005 | 13.64 | 13.98 | 13.59 | 13.88 | 59,893 | +0.28(+2.06%) |
Apr 22, 2005 | 13.36 | 13.73 | 13.36 | 13.60 | 86,464 | +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 | 44,837 | +0.39(+3.04%) |
Apr 18, 2005 | 12.56 | 12.88 | 12.54 | 12.78 | 36,202 | +0.22(+1.73%) |
Apr 15, 2005 | 12.98 | 12.98 | 12.56 | 12.56 | 30,445 | -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 | 18,599 | -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 | 45,944 | -0.31(-2.17%) |
Apr 07, 2005 | 14.09 | 14.15 | 13.96 | 14.13 | 28,563 | -0.05(-0.38%) |
Apr 06, 2005 | 14.09 | 14.27 | 13.89 | 14.18 | 37,198 | +0.02(+0.13%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.16 | 14.16 | 41,516 | -0.16(-1.14%) |
Apr 04, 2005 | 14.18 | 14.36 | 14.14 | 14.33 | 133,072 | +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 | 87,017 | +0.09(+0.64%) |
Mar 30, 2005 | 13.84 | 14.08 | 13.68 | 14.05 | 31,220 | +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 | 46,276 | +0.00(+0.00%) |
Mar 24, 2005 | 13.96 | 14.02 | 13.78 | 13.91 | 62,108 | -0.05(-0.32%) |
Mar 23, 2005 | 14.45 | 14.45 | 13.91 | 13.96 | 24,356 | -0.06(-0.45%) |
Mar 22, 2005 | 14.05 | 14.09 | 13.82 | 14.02 | 26,902 | -0.13(-0.89%) |
Mar 21, 2005 | 14.32 | 14.36 | 13.70 | 14.15 | 38,416 | -0.17(-1.20%) |
Mar 18, 2005 | 13.91 | 14.32 | 13.55 | 14.32 | 73,289 | +0.41(+2.92%) |
Mar 17, 2005 | 13.53 | 13.91 | 13.51 | 13.91 | 22,474 | +0.38(+2.80%) |
Mar 16, 2005 | 13.83 | 13.83 | 13.10 | 13.53 | 65,650 | -0.30(-2.16%) |
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 | 124,880 | +0.15(+1.12%) |
Mar 10, 2005 | 14.15 | 14.15 | 13.56 | 13.77 | 88,678 | -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 | 34,652 | +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 | 15,167 | -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 | 15,167 | +0.02(+0.13%) |
Feb 25, 2005 | 13.91 | 14.05 | 13.91 | 14.00 | 11,845 | +0.08(+0.58%) |
Feb 24, 2005 | 13.77 | 13.92 | 13.58 | 13.92 | 115,248 | +0.08(+0.59%) |
Feb 23, 2005 | 13.87 | 13.95 | 13.59 | 13.84 | 64,654 | +0.00(+0.00%) |
Feb 22, 2005 | 14.24 | 14.30 | 13.58 | 13.84 | 101,299 | -0.40(-2.79%) |
Feb 18, 2005 | 14.32 | 14.36 | 14.18 | 14.24 | 30,777 | -0.04(-0.25%) |
Feb 17, 2005 | 14.50 | 14.54 | 14.27 | 14.27 | 22,806 | -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 | 38,084 | +0.13(+0.87%) |
Feb 14, 2005 | 14.32 | 14.84 | 14.32 | 14.51 | 78,825 | +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 | 70,964 | +0.14(+0.94%) |
Feb 08, 2005 | 14.24 | 14.45 | 14.18 | 14.41 | 23,359 | +0.18(+1.27%) |
Feb 07, 2005 | 14.05 | 14.29 | 13.99 | 14.23 | 330,910 | +0.17(+1.22%) |
Feb 04, 2005 | 14.20 | 14.24 | 14.05 | 14.05 | 53,362 | -0.14(-1.02%) |
Feb 03, 2005 | 14.31 | 14.31 | 14.18 | 14.20 | 39,634 | -0.11(-0.76%) |
Feb 02, 2005 | 14.41 | 14.41 | 14.23 | 14.31 | 58,565 | -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 | 62,440 | +0.04(+0.25%) |
Jan 28, 2005 | 14.33 | 14.41 | 14.27 | 14.33 | 48,712 | +0.01(+0.06%) |
Jan 27, 2005 | 14.32 | 14.41 | 14.05 | 14.32 | 54,690 | -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 | 17,824 | +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 | 21,588 | -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 | 18,267 | -0.01(-0.06%) |
Jan 18, 2005 | 14.09 | 14.27 | 14.04 | 14.27 | 10,628 | +0.13(+0.89%) |
Jan 14, 2005 | 14.10 | 14.21 | 14.05 | 14.15 | 52,365 | +0.14(+0.97%) |
Jan 13, 2005 | 14.39 | 14.39 | 13.91 | 14.01 | 63,768 | -0.33(-2.33%) |
Jan 12, 2005 | 14.50 | 14.52 | 14.23 | 14.34 | 68,418 | +0.07(+0.51%) |
Jan 11, 2005 | 14.45 | 14.47 | 14.01 | 14.27 | 48,712 | -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(+0.26%) |
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 | 42,401 | +0.04(+0.25%) |
Jan 04, 2005 | 14.23 | 14.54 | 14.23 | 14.29 | 110,266 | +0.21(+1.47%) |
Jan 03, 2005 | 14.72 | 14.72 | 13.91 | 14.08 | 134,179 | -0.62(-4.24%) |
Dec 31, 2004 | 15.22 | 15.26 | 14.70 | 14.71 | 69,414 | -0.51(-3.38%) |
Dec 30, 2004 | 15.49 | 15.49 | 15.08 | 15.22 | 58,454 | -0.23(-1.46%) |
Dec 29, 2004 | 15.55 | 15.63 | 15.45 | 15.45 | 20,259 | -0.10(-0.64%) |
Dec 28, 2004 | 15.64 | 15.72 | 15.55 | 15.55 | 56,240 | +0.03(+0.17%) |
Dec 27, 2004 | 15.83 | 15.85 | 15.41 | 15.52 | 33,766 | -0.26(-1.66%) |
Dec 23, 2004 | 15.94 | 16.12 | 15.76 | 15.78 | 115,137 | +0.06(+0.40%) |
Dec 22, 2004 | 15.27 | 15.72 | 15.26 | 15.72 | 177,799 | +0.42(+2.72%) |
Dec 21, 2004 | 15.54 | 15.54 | 15.13 | 15.30 | 281,977 | -0.42(-2.64%) |
Dec 20, 2004 | 16.03 | 16.03 | 15.62 | 15.72 | 126,651 | +0.14(+0.87%) |
Dec 17, 2004 | 15.85 | 16.11 | 15.58 | 15.58 | 354,049 | -0.63(-3.90%) |
Dec 16, 2004 | 16.35 | 16.48 | 16.10 | 16.21 | 127,094 | -0.32(-1.91%) |
Dec 15, 2004 | 16.26 | 16.70 | 16.12 | 16.53 | 356,041 | +0.41(+2.52%) |
Dec 14, 2004 | 15.71 | 16.14 | 15.58 | 16.12 | 92,442 | +0.42(+2.65%) |
Dec 13, 2004 | 15.67 | 15.81 | 15.63 | 15.71 | 175,031 | +0.22(+1.40%) |
Dec 10, 2004 | 15.45 | 15.49 | 14.91 | 15.49 | 141,043 | +0.05(+0.29%) |
Dec 09, 2004 | 15.36 | 15.64 | 15.02 | 15.45 | 252,971 | +0.26(+1.72%) |
Dec 08, 2004 | 14.89 | 15.20 | 14.71 | 15.18 | 139,826 | +0.30(+2.00%) |
Dec 07, 2004 | 15.09 | 15.31 | 14.89 | 14.89 | 67,200 | -0.39(-2.54%) |
Dec 06, 2004 | 15.67 | 15.81 | 15.01 | 15.27 | 125,101 | -0.35(-2.25%) |
Dec 03, 2004 | 15.81 | 15.90 | 15.41 | 15.63 | 67,532 | -0.05(-0.29%) |
Dec 02, 2004 | 16.17 | 16.19 | 15.63 | 15.67 | 115,802 | -0.36(-2.25%) |