Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.66 | 16.81 | 16.53 | 16.75 | 6,378,158 | +0.05(+0.29%) |
Oct 28, 2005 | 15.80 | 17.14 | 15.80 | 16.70 | 5,945,487 | +0.72(+4.52%) |
Oct 27, 2005 | 16.25 | 16.39 | 15.97 | 15.98 | 2,666,031 | -0.25(-1.52%) |
Oct 26, 2005 | 16.53 | 16.69 | 16.22 | 16.22 | 3,666,720 | -0.25(-1.54%) |
Oct 25, 2005 | 16.49 | 16.61 | 16.26 | 16.48 | 2,360,992 | -0.10(-0.58%) |
Oct 24, 2005 | 16.35 | 16.57 | 16.32 | 16.57 | 3,091,571 | +0.23(+1.43%) |
Oct 21, 2005 | 16.88 | 16.88 | 16.11 | 16.34 | 4,153,676 | +0.02(+0.13%) |
Oct 20, 2005 | 16.81 | 16.85 | 16.22 | 16.32 | 4,632,773 | -0.54(-3.18%) |
Oct 19, 2005 | 16.78 | 16.90 | 16.59 | 16.86 | 4,592,024 | +0.08(+0.45%) |
Oct 18, 2005 | 16.92 | 17.08 | 16.75 | 16.78 | 5,808,394 | +0.00(+0.00%) |
Oct 17, 2005 | 16.80 | 16.84 | 16.66 | 16.78 | 4,745,853 | +0.02(+0.12%) |
Oct 14, 2005 | 16.49 | 16.80 | 16.38 | 16.76 | 3,559,026 | +0.38(+2.31%) |
Oct 13, 2005 | 16.37 | 16.44 | 16.20 | 16.38 | 4,459,879 | +0.03(+0.17%) |
Oct 12, 2005 | 16.46 | 16.58 | 16.30 | 16.35 | 3,761,317 | -0.14(-0.87%) |
Oct 11, 2005 | 16.51 | 16.60 | 16.37 | 16.50 | 4,685,311 | +0.09(+0.54%) |
Oct 10, 2005 | 16.83 | 16.84 | 16.40 | 16.41 | 3,841,070 | -0.43(-2.53%) |
Oct 07, 2005 | 16.70 | 16.94 | 16.70 | 16.83 | 5,379,361 | +0.15(+0.91%) |
Oct 06, 2005 | 16.93 | 16.97 | 16.62 | 16.68 | 6,646,959 | -0.08(-0.45%) |
Oct 05, 2005 | 17.11 | 17.18 | 16.74 | 16.76 | 3,810,508 | -0.42(-2.44%) |
Oct 04, 2005 | 17.04 | 17.41 | 17.02 | 17.18 | 6,431,569 | +0.17(+1.01%) |
Oct 03, 2005 | 16.94 | 17.06 | 16.70 | 17.01 | 4,588,822 | +0.06(+0.37%) |
Sep 30, 2005 | 16.72 | 17.01 | 16.64 | 16.94 | 4,741,341 | +0.32(+1.90%) |
Sep 29, 2005 | 16.48 | 16.70 | 16.41 | 16.63 | 4,226,298 | +0.21(+1.26%) |
Sep 28, 2005 | 16.23 | 16.49 | 16.25 | 16.42 | 4,865,918 | +0.20(+1.23%) |
Sep 27, 2005 | 16.10 | 16.37 | 16.08 | 16.22 | 6,929,876 | +0.62(+3.96%) |
Sep 26, 2005 | 15.65 | 15.84 | 15.52 | 15.60 | 3,810,508 | -0.05(-0.31%) |
Sep 23, 2005 | 15.73 | 15.86 | 15.38 | 15.65 | 4,884,983 | +0.22(+1.42%) |
Sep 22, 2005 | 15.17 | 15.44 | 15.13 | 15.43 | 3,552,768 | +0.19(+1.26%) |
Sep 21, 2005 | 15.09 | 15.35 | 14.84 | 15.24 | 4,509,069 | -0.14(-0.94%) |
Sep 20, 2005 | 15.63 | 15.69 | 15.34 | 15.38 | 3,260,536 | -0.19(-1.19%) |
Sep 19, 2005 | 15.90 | 15.89 | 15.47 | 15.57 | 5,321,875 | -0.33(-2.07%) |
Sep 16, 2005 | 16.06 | 16.22 | 15.87 | 15.90 | 7,715,176 | -0.01(-0.09%) |
Sep 15, 2005 | 15.78 | 16.02 | 15.75 | 15.91 | 2,344,110 | +0.21(+1.31%) |
Sep 14, 2005 | 15.85 | 15.97 | 15.62 | 15.71 | 3,800,757 | -0.05(-0.31%) |
Sep 13, 2005 | 15.85 | 15.98 | 15.76 | 15.76 | 3,419,459 | -0.33(-2.05%) |
Sep 12, 2005 | 15.63 | 16.15 | 15.63 | 16.09 | 4,749,637 | +0.14(+0.91%) |
Sep 09, 2005 | 16.00 | 16.12 | 15.93 | 15.94 | 3,080,220 | +0.01(+0.09%) |
Sep 08, 2005 | 15.96 | 16.09 | 15.84 | 15.93 | 3,361,391 | -0.01(-0.09%) |
Sep 07, 2005 | 16.33 | 16.39 | 15.82 | 15.94 | 6,421,673 | -0.38(-2.36%) |
Sep 06, 2005 | 16.44 | 16.61 | 16.28 | 16.33 | 4,416,219 | +0.03(+0.21%) |
Sep 02, 2005 | 16.37 | 16.63 | 16.26 | 16.29 | 5,382,999 | +0.16(+0.98%) |
Sep 01, 2005 | 15.52 | 16.29 | 15.50 | 16.13 | 8,264,129 | +0.67(+4.31%) |
Aug 31, 2005 | 15.35 | 15.49 | 15.22 | 15.47 | 5,876,504 | +0.12(+0.76%) |
Aug 30, 2005 | 15.34 | 15.45 | 15.26 | 15.35 | 3,341,889 | -0.07(-0.45%) |
Aug 29, 2005 | 15.45 | 15.51 | 15.32 | 15.42 | 3,245,255 | -0.02(-0.13%) |
Aug 26, 2005 | 15.43 | 15.61 | 15.41 | 15.44 | 4,419,857 | +0.02(+0.13%) |
Aug 25, 2005 | 15.25 | 15.55 | 15.22 | 15.42 | 5,474,249 | +0.25(+1.63%) |
Aug 24, 2005 | 15.39 | 15.41 | 15.10 | 15.17 | 5,186,092 | -0.17(-1.08%) |
Aug 23, 2005 | 15.39 | 15.66 | 15.33 | 15.34 | 9,579,754 | +0.29(+1.92%) |
Aug 22, 2005 | 15.11 | 15.38 | 14.82 | 15.05 | 5,573,648 | +0.62(+4.29%) |
Aug 19, 2005 | 14.38 | 14.46 | 14.22 | 14.43 | 3,098,411 | +0.05(+0.33%) |
Aug 18, 2005 | 14.19 | 14.42 | 14.16 | 14.38 | 2,222,590 | +0.10(+0.72%) |
Aug 17, 2005 | 14.17 | 14.35 | 14.13 | 14.28 | 2,005,162 | +0.08(+0.58%) |
Aug 16, 2005 | 14.44 | 14.51 | 14.19 | 14.20 | 1,524,465 | -0.24(-1.67%) |
Aug 15, 2005 | 14.43 | 14.51 | 14.36 | 14.44 | 2,077,202 | -0.01(-0.10%) |
Aug 12, 2005 | 14.44 | 14.55 | 14.40 | 14.45 | 1,719,480 | -0.05(-0.38%) |
Aug 11, 2005 | 14.50 | 14.59 | 14.40 | 14.51 | 2,786,969 | +0.03(+0.24%) |
Aug 10, 2005 | 14.24 | 14.62 | 14.18 | 14.47 | 5,108,377 | +0.34(+2.43%) |
Aug 09, 2005 | 14.21 | 14.27 | 13.57 | 14.13 | 5,265,408 | -0.08(-0.58%) |
Aug 08, 2005 | 14.29 | 14.36 | 14.15 | 14.21 | 2,858,135 | -0.07(-0.48%) |
Aug 05, 2005 | 14.57 | 14.64 | 14.28 | 14.28 | 4,647,909 | -0.36(-2.44%) |
Aug 04, 2005 | 14.91 | 15.01 | 14.61 | 14.64 | 4,060,389 | -0.32(-2.11%) |
Aug 03, 2005 | 15.00 | 15.12 | 14.90 | 14.95 | 4,116,565 | -0.12(-0.78%) |
Aug 02, 2005 | 14.91 | 15.08 | 14.91 | 15.07 | 5,423,894 | +0.19(+1.25%) |
Aug 01, 2005 | 15.67 | 15.67 | 14.81 | 14.88 | 6,616,834 | -0.88(-5.58%) |
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,144,975 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,573,832 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,661 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,745 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.19 | 15.03 | 15.12 | 3,595,118 | +0.01(+0.05%) |
Jul 22, 2005 | 14.95 | 15.18 | 14.90 | 15.11 | 3,807,015 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,011 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,803,959 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,277 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,272 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,057 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.75 | 14.43 | 14.66 | 2,910,527 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,671 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,747 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,845 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,128 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,330 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.40 | 14.40 | 3,776,453 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,069 | -0.17(-1.16%) |
Jul 01, 2005 | 14.79 | 14.81 | 14.57 | 14.76 | 2,111,257 | +0.07(+0.47%) |
Jun 30, 2005 | 14.66 | 14.95 | 14.59 | 14.69 | 2,663,557 | +0.33(+2.30%) |
Jun 29, 2005 | 14.62 | 14.68 | 14.31 | 14.36 | 2,363,903 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,437 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.64 | 14.31 | 14.43 | 1,953,935 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,596 | +0.10(+0.71%) |
Jun 23, 2005 | 14.97 | 14.97 | 14.50 | 14.51 | 2,356,481 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,751 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,419 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,043 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,671 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,633 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,525,768 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,443 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,686 | +0.38(+2.74%) |
Jun 10, 2005 | 14.51 | 14.51 | 13.98 | 14.04 | 3,387,150 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,082,801 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.51 | 14.22 | 14.43 | 5,392,022 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,419 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.85 | 5,453,728 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,786 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,500 | +0.23(+1.64%) |
Jun 01, 2005 | 13.67 | 13.81 | 13.64 | 13.81 | 3,154,151 | +0.17(+1.26%) |
May 31, 2005 | 13.72 | 13.74 | 13.61 | 13.64 | 4,124,715 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,423 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,242 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,069 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,199 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,740 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,921,841 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,077,999 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,611 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,775 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.28 | 13.42 | 5,101,974 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,295 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,294 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.28 | 13.10 | 13.14 | 7,314,813 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.17 | 13.25 | 4,155,714 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,159 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,678,724 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,669,624 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.06 | 12.89 | 12.92 | 10,466,636 | -0.17(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,307 | +0.29(+2.25%) |
May 02, 2005 | 12.39 | 12.84 | 12.37 | 12.80 | 15,339,394 | +0.44(+3.56%) |
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,451,212 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,199 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,487 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,699 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,298,697 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,226 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.96 | 6,631,241 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,471 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,797,694 | +0.19(+1.33%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,084,939 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,156,947 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.75 | 14.90 | 3,841,215 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,040 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,096 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.64 | 14.65 | 5,942,722 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,207 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,081,775 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.40 | 14.65 | 19,508,934 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,230,733 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,123 | -0.24(-1.40%) |
Apr 01, 2005 | 16.99 | 17.38 | 16.94 | 17.16 | 6,313,832 | +0.27(+1.59%) |
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,562 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.97 | 16.70 | 16.73 | 3,835,685 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,280,942 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,671 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,219 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,283,998 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,238,997 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,097 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,205 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,756 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,714 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,699,902 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.10 | 16.89 | 16.97 | 3,691,025 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,008 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,613 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,654 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.10 | 4,790,386 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.21 | 17.21 | 3,932,465 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.10 | 17.40 | 6,368,844 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.08 | 16.64 | 17.05 | 4,105,504 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.75 | 2,372,490 | -0.01(-0.08%) |
Mar 01, 2005 | 16.53 | 16.81 | 16.53 | 16.76 | 3,410,145 | +0.20(+1.20%) |
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,064 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,034 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.73 | 16.02 | 7,944,392 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,801,547 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,661,842 | +0.06(+0.36%) |
Feb 18, 2005 | 17.10 | 17.16 | 17.04 | 17.05 | 3,372,888 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.97 | 17.03 | 3,192,572 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.75 | 17.14 | 5,373,248 | +0.37(+2.21%) |
Feb 15, 2005 | 16.86 | 16.86 | 16.68 | 16.77 | 3,679,091 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,258 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,694 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,253 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,801 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.31 | 2,889,571 | -0.16(-1.00%) |
Feb 07, 2005 | 16.53 | 16.55 | 16.31 | 16.47 | 2,807,635 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,609 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.53 | 3,369,686 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,410 | -0.02(-0.13%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,525 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,684,652 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.85 | 5,358,258 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,513 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,683 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,477 | -0.13(-0.83%) |
Jan 24, 2005 | 15.74 | 15.82 | 15.58 | 15.69 | 4,158,624 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,034 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.20 | 15.96 | 16.03 | 4,269,812 | +0.01(+0.09%) |
Jan 19, 2005 | 15.98 | 16.24 | 15.94 | 16.02 | 5,718,745 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,320 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,266 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,094 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,378 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,497 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,745 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.95 | 15.01 | 4,106,378 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,131 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,060 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,387 | -0.16(-1.09%) |
Jan 03, 2005 | 15.44 | 15.44 | 15.02 | 15.09 | 3,160,554 | -0.24(-1.57%) |
Dec 31, 2004 | 15.39 | 15.49 | 15.27 | 15.33 | 1,570,453 | -0.03(-0.22%) |
Dec 30, 2004 | 15.10 | 15.38 | 15.06 | 15.36 | 1,844,493 | +0.30(+1.96%) |
Dec 29, 2004 | 15.25 | 15.28 | 15.03 | 15.07 | 1,593,739 | -0.25(-1.66%) |
Dec 28, 2004 | 15.14 | 15.33 | 14.99 | 15.32 | 1,932,250 | +0.30(+1.97%) |
Dec 27, 2004 | 15.25 | 15.25 | 14.95 | 15.03 | 1,482,988 | -0.22(-1.44%) |
Dec 23, 2004 | 15.10 | 15.28 | 15.09 | 15.25 | 1,493,757 | +0.15(+1.00%) |
Dec 22, 2004 | 15.08 | 15.17 | 14.89 | 15.10 | 2,460,246 | +0.08(+0.55%) |
Dec 21, 2004 | 15.01 | 15.06 | 14.82 | 15.01 | 2,488,916 | +0.07(+0.46%) |
Dec 20, 2004 | 15.08 | 15.08 | 14.79 | 14.95 | 2,405,817 | -0.01(-0.05%) |
Dec 17, 2004 | 14.97 | 15.10 | 14.85 | 14.95 | 3,613,892 | -0.19(-1.23%) |
Dec 16, 2004 | 14.86 | 15.18 | 14.81 | 15.14 | 4,825,605 | +0.24(+1.61%) |
Dec 15, 2004 | 14.96 | 14.96 | 14.65 | 14.90 | 3,852,130 | -0.12(-0.82%) |
Dec 14, 2004 | 15.05 | 15.08 | 14.97 | 15.02 | 3,642,707 | +0.00(+0.00%) |
Dec 13, 2004 | 14.84 | 15.06 | 14.75 | 15.02 | 4,240,123 | +0.38(+2.63%) |
Dec 10, 2004 | 14.57 | 14.70 | 14.41 | 14.64 | 3,895,645 | -0.03(-0.23%) |
Dec 09, 2004 | 14.52 | 14.73 | 14.43 | 14.67 | 3,844,126 | +0.05(+0.33%) |
Dec 08, 2004 | 14.55 | 14.73 | 14.55 | 14.62 | 2,316,896 | +0.03(+0.24%) |
Dec 07, 2004 | 14.59 | 14.72 | 14.55 | 14.59 | 3,568,340 | +0.05(+0.38%) |
Dec 06, 2004 | 14.92 | 14.92 | 14.33 | 14.53 | 4,565,682 | -0.48(-3.20%) |
Dec 03, 2004 | 15.01 | 15.05 | 14.91 | 15.01 | 3,062,756 | +0.01(+0.05%) |
Dec 02, 2004 | 14.98 | 15.10 | 14.93 | 15.01 | 3,766,120 | +0.00(+0.00%) |
Dec 01, 2004 | 14.60 | 15.04 | 14.57 | 15.01 | 5,021,639 | +0.44(+3.02%) |
Nov 30, 2004 | 14.57 | 14.63 | 14.48 | 14.57 | 3,334,030 | -0.02(-0.14%) |
Nov 29, 2004 | 14.64 | 14.67 | 14.57 | 14.59 | 2,733,704 | +0.01(+0.05%) |
Nov 26, 2004 | 14.57 | 14.61 | 14.51 | 14.58 | 1,535,962 | +0.03(+0.24%) |
Nov 24, 2004 | 14.46 | 14.57 | 14.43 | 14.55 | 2,736,324 | +0.12(+0.81%) |
Nov 23, 2004 | 14.40 | 14.43 | 14.26 | 14.43 | 4,086,585 | +0.08(+0.53%) |
Nov 22, 2004 | 14.33 | 14.35 | 14.22 | 14.35 | 3,329,082 | +0.06(+0.43%) |
Nov 19, 2004 | 14.31 | 14.32 | 14.20 | 14.29 | 2,997,557 | -0.03(-0.24%) |
Nov 18, 2004 | 14.22 | 14.34 | 14.15 | 14.33 | 2,894,955 | +0.12(+0.82%) |
Nov 17, 2004 | 14.18 | 14.29 | 14.08 | 14.21 | 3,489,751 | +0.05(+0.39%) |
Nov 16, 2004 | 14.19 | 14.24 | 14.05 | 14.15 | 4,110,162 | -0.05(-0.39%) |
Nov 15, 2004 | 14.28 | 14.42 | 14.01 | 14.21 | 8,868,240 | +0.10(+0.68%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.94 | 14.11 | 7,021,417 | +0.04(+0.29%) |
Nov 11, 2004 | 14.09 | 14.12 | 13.96 | 14.07 | 4,808,287 | -0.01(-0.10%) |
Nov 10, 2004 | 13.74 | 14.09 | 13.71 | 14.09 | 6,457,183 | +0.37(+2.71%) |
Nov 09, 2004 | 13.69 | 13.75 | 13.61 | 13.71 | 4,438,777 | +0.03(+0.20%) |
Nov 08, 2004 | 13.69 | 13.71 | 13.48 | 13.69 | 2,962,192 | +0.05(+0.40%) |
Nov 05, 2004 | 13.41 | 13.70 | 13.41 | 13.63 | 5,201,519 | +0.23(+1.69%) |
Nov 04, 2004 | 13.21 | 13.45 | 13.15 | 13.41 | 6,590,638 | +0.25(+1.88%) |
Nov 03, 2004 | 12.96 | 13.17 | 12.90 | 13.16 | 7,967,968 | +0.27(+2.08%) |
Nov 02, 2004 | 12.97 | 13.09 | 12.80 | 12.89 | 7,606,317 | -0.08(-0.58%) |