Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.77 | 16.95 | 16.51 | 16.79 | 1,840,077 | +0.24(+1.45%) |
Nov 29, 2005 | 16.73 | 16.99 | 16.36 | 16.55 | 4,825,830 | +0.72(+4.55%) |
Nov 28, 2005 | 15.55 | 16.00 | 15.55 | 15.83 | 2,157,453 | +0.28(+1.80%) |
Nov 25, 2005 | 15.74 | 15.79 | 15.44 | 15.55 | 835,188 | +0.18(+1.17%) |
Nov 23, 2005 | 14.83 | 15.86 | 14.75 | 15.37 | 3,795,143 | +0.63(+4.27%) |
Nov 22, 2005 | 14.33 | 14.87 | 14.26 | 14.74 | 1,348,779 | +0.30(+2.08%) |
Nov 21, 2005 | 14.27 | 14.65 | 14.00 | 14.44 | 1,350,795 | +0.11(+0.77%) |
Nov 18, 2005 | 14.34 | 14.40 | 14.15 | 14.33 | 1,063,863 | +0.05(+0.35%) |
Nov 17, 2005 | 14.05 | 14.32 | 14.05 | 14.28 | 1,028,547 | +0.15(+1.06%) |
Nov 16, 2005 | 14.22 | 14.34 | 13.90 | 14.13 | 1,332,138 | +0.03(+0.21%) |
Nov 15, 2005 | 13.99 | 14.40 | 13.85 | 14.10 | 2,289,801 | +0.16(+1.15%) |
Nov 14, 2005 | 13.92 | 14.04 | 13.80 | 13.94 | 945,227 | +0.08(+0.58%) |
Nov 11, 2005 | 13.77 | 13.95 | 13.76 | 13.86 | 937,720 | -0.03(-0.22%) |
Nov 10, 2005 | 13.69 | 14.18 | 13.53 | 13.89 | 1,540,937 | +0.24(+1.76%) |
Nov 09, 2005 | 13.70 | 13.77 | 13.33 | 13.65 | 1,602,332 | +0.10(+0.74%) |
Nov 08, 2005 | 13.49 | 14.09 | 13.30 | 13.55 | 3,204,302 | +0.05(+0.37%) |
Nov 07, 2005 | 13.37 | 13.60 | 13.30 | 13.50 | 1,410,369 | +0.24(+1.81%) |
Nov 04, 2005 | 13.20 | 13.35 | 13.10 | 13.26 | 1,417,299 | +0.07(+0.53%) |
Nov 03, 2005 | 12.93 | 13.36 | 12.93 | 13.19 | 1,741,230 | +0.27(+2.09%) |
Nov 02, 2005 | 12.75 | 13.02 | 12.74 | 12.92 | 1,698,252 | +0.12(+0.94%) |
Nov 01, 2005 | 12.75 | 12.90 | 12.60 | 12.80 | 901,433 | +0.05(+0.39%) |
Oct 31, 2005 | 12.27 | 12.88 | 12.27 | 12.75 | 2,390,793 | +0.48(+3.91%) |
Oct 28, 2005 | 12.29 | 12.39 | 12.00 | 12.27 | 746,845 | +0.07(+0.57%) |
Oct 27, 2005 | 12.40 | 12.50 | 12.20 | 12.20 | 1,106,461 | -0.25(-2.01%) |
Oct 26, 2005 | 12.38 | 12.95 | 12.38 | 12.45 | 1,875,129 | +0.07(+0.57%) |
Oct 25, 2005 | 12.35 | 12.45 | 12.21 | 12.38 | 1,021,891 | -0.05(-0.40%) |
Oct 24, 2005 | 12.43 | 12.50 | 12.30 | 12.43 | 1,260,664 | +0.05(+0.40%) |
Oct 21, 2005 | 12.44 | 12.58 | 12.30 | 12.38 | 1,185,196 | +0.01(+0.08%) |
Oct 20, 2005 | 12.23 | 12.40 | 12.18 | 12.37 | 1,769,114 | +0.19(+1.56%) |
Oct 19, 2005 | 12.35 | 12.36 | 11.76 | 12.18 | 2,483,457 | -0.38(-3.03%) |
Oct 18, 2005 | 12.19 | 12.68 | 11.85 | 12.56 | 6,151,599 | +0.96(+8.28%) |
Oct 17, 2005 | 11.63 | 11.75 | 11.29 | 11.60 | 2,131,636 | -0.06(-0.51%) |
Oct 14, 2005 | 11.94 | 12.09 | 11.31 | 11.66 | 2,052,629 | +0.22(+1.92%) |
Oct 13, 2005 | 10.85 | 11.78 | 10.76 | 11.44 | 2,645,573 | +0.62(+5.73%) |
Oct 12, 2005 | 10.98 | 11.15 | 10.75 | 10.82 | 1,073,597 | -0.13(-1.19%) |
Oct 11, 2005 | 11.20 | 11.30 | 10.93 | 10.95 | 1,418,710 | -0.28(-2.49%) |
Oct 10, 2005 | 11.45 | 11.62 | 11.17 | 11.23 | 1,043,120 | -0.32(-2.77%) |
Oct 07, 2005 | 11.87 | 11.97 | 11.46 | 11.55 | 915,830 | -0.22(-1.87%) |
Oct 06, 2005 | 11.90 | 11.93 | 11.61 | 11.77 | 1,252,592 | +0.00(+0.00%) |
Oct 05, 2005 | 12.16 | 12.27 | 11.75 | 11.77 | 1,209,138 | -0.31(-2.57%) |
Oct 04, 2005 | 12.14 | 12.58 | 12.08 | 12.08 | 2,036,129 | -0.03(-0.25%) |
Oct 03, 2005 | 12.10 | 12.29 | 12.02 | 12.11 | 1,110,436 | +0.01(+0.08%) |
Sep 30, 2005 | 12.30 | 12.36 | 12.00 | 12.10 | 2,142,864 | +0.11(+0.92%) |
Sep 29, 2005 | 12.00 | 12.18 | 11.85 | 11.99 | 2,378,389 | +0.33(+2.83%) |
Sep 28, 2005 | 11.05 | 12.14 | 11.02 | 11.66 | 3,684,984 | +0.58(+5.23%) |
Sep 27, 2005 | 11.05 | 11.17 | 10.75 | 11.08 | 1,144,638 | -0.01(-0.09%) |
Sep 26, 2005 | 11.24 | 11.32 | 11.01 | 11.09 | 747,993 | -0.15(-1.33%) |
Sep 23, 2005 | 11.24 | 11.31 | 11.06 | 11.24 | 775,309 | +0.09(+0.81%) |
Sep 22, 2005 | 11.15 | 11.50 | 10.61 | 11.15 | 2,562,111 | +0.25(+2.29%) |
Sep 21, 2005 | 11.23 | 11.31 | 10.85 | 10.90 | 1,291,847 | -0.38(-3.37%) |
Sep 20, 2005 | 11.40 | 11.57 | 11.23 | 11.28 | 1,160,991 | -0.12(-1.05%) |
Sep 19, 2005 | 11.73 | 11.74 | 11.40 | 11.40 | 1,197,979 | -0.39(-3.31%) |
Sep 16, 2005 | 11.63 | 11.97 | 11.63 | 11.79 | 1,520,619 | +0.14(+1.20%) |
Sep 15, 2005 | 11.75 | 11.95 | 11.55 | 11.65 | 2,129,140 | -0.50(-4.12%) |
Sep 14, 2005 | 12.33 | 12.65 | 12.09 | 12.15 | 2,363,800 | -0.11(-0.90%) |
Sep 13, 2005 | 12.10 | 12.74 | 12.03 | 12.26 | 3,613,733 | +0.08(+0.66%) |
Sep 12, 2005 | 11.37 | 12.73 | 11.10 | 12.18 | 6,884,736 | +0.78(+6.84%) |
Sep 09, 2005 | 12.00 | 12.15 | 11.37 | 11.40 | 5,609,269 | -0.93(-7.54%) |
Sep 08, 2005 | 10.27 | 12.54 | 10.27 | 12.33 | 13,935,396 | +2.03(+19.71%) |
Sep 07, 2005 | 10.33 | 10.33 | 10.25 | 10.30 | 658,462 | +0.00(+0.00%) |
Sep 06, 2005 | 10.28 | 10.40 | 10.25 | 10.30 | 763,730 | +0.01(+0.10%) |
Sep 02, 2005 | 10.28 | 10.36 | 10.22 | 10.29 | 889,923 | -0.02(-0.19%) |
Sep 01, 2005 | 10.49 | 10.55 | 10.28 | 10.31 | 1,277,766 | -0.17(-1.62%) |
Aug 31, 2005 | 10.50 | 10.60 | 10.41 | 10.48 | 2,173,953 | -0.07(-0.66%) |
Aug 30, 2005 | 10.69 | 10.76 | 10.45 | 10.55 | 1,905,398 | -0.21(-1.95%) |
Aug 29, 2005 | 10.84 | 10.93 | 10.63 | 10.76 | 1,353,296 | -0.13(-1.19%) |
Aug 26, 2005 | 11.01 | 11.17 | 10.83 | 10.89 | 1,386,854 | -0.15(-1.36%) |
Aug 25, 2005 | 11.19 | 11.27 | 10.98 | 11.04 | 1,201,222 | -0.17(-1.52%) |
Aug 24, 2005 | 11.26 | 11.40 | 11.12 | 11.21 | 1,442,643 | -0.05(-0.44%) |
Aug 23, 2005 | 11.45 | 11.50 | 11.25 | 11.26 | 1,095,674 | -0.25(-2.17%) |
Aug 22, 2005 | 11.63 | 11.66 | 11.45 | 11.51 | 1,325,725 | -0.06(-0.52%) |
Aug 19, 2005 | 11.31 | 11.63 | 11.30 | 11.57 | 1,528,213 | +0.27(+2.39%) |
Aug 18, 2005 | 11.50 | 11.55 | 11.30 | 11.30 | 1,074,021 | -0.20(-1.74%) |
Aug 17, 2005 | 11.57 | 11.73 | 11.50 | 11.50 | 2,491,550 | -0.14(-1.20%) |
Aug 16, 2005 | 11.78 | 11.80 | 11.57 | 11.64 | 1,232,306 | -0.22(-1.85%) |
Aug 15, 2005 | 11.98 | 11.99 | 11.68 | 11.86 | 2,027,866 | -0.13(-1.08%) |
Aug 12, 2005 | 12.24 | 12.34 | 11.95 | 11.99 | 1,540,125 | -0.31(-2.52%) |
Aug 11, 2005 | 12.20 | 12.37 | 12.16 | 12.30 | 1,120,274 | +0.07(+0.57%) |
Aug 10, 2005 | 12.38 | 12.51 | 12.15 | 12.23 | 1,357,519 | -0.09(-0.73%) |
Aug 09, 2005 | 12.38 | 12.51 | 12.29 | 12.32 | 1,063,791 | +0.02(+0.16%) |
Aug 08, 2005 | 12.52 | 12.65 | 12.28 | 12.30 | 1,138,461 | -0.25(-1.99%) |
Aug 05, 2005 | 12.83 | 13.10 | 12.55 | 12.55 | 1,534,968 | -0.28(-2.18%) |
Aug 04, 2005 | 12.85 | 12.92 | 12.80 | 12.83 | 924,859 | -0.11(-0.85%) |
Aug 03, 2005 | 13.02 | 13.10 | 12.87 | 12.94 | 1,268,915 | -0.09(-0.69%) |
Aug 02, 2005 | 13.11 | 13.20 | 12.96 | 13.03 | 1,080,433 | -0.13(-0.99%) |
Aug 01, 2005 | 13.11 | 13.29 | 13.10 | 13.16 | 867,976 | +0.02(+0.15%) |
Jul 29, 2005 | 13.25 | 13.28 | 13.12 | 13.14 | 1,082,935 | -0.12(-0.90%) |
Jul 28, 2005 | 13.23 | 13.35 | 13.17 | 13.26 | 836,215 | +0.03(+0.23%) |
Jul 27, 2005 | 13.24 | 13.30 | 13.12 | 13.23 | 1,122,189 | -0.02(-0.15%) |
Jul 26, 2005 | 13.21 | 13.57 | 13.21 | 13.25 | 1,124,963 | -0.03(-0.23%) |
Jul 25, 2005 | 13.40 | 13.47 | 13.25 | 13.28 | 1,268,396 | -0.17(-1.26%) |
Jul 22, 2005 | 13.50 | 13.59 | 13.35 | 13.45 | 1,071,253 | -0.01(-0.07%) |
Jul 21, 2005 | 13.66 | 13.69 | 13.44 | 13.46 | 1,245,121 | -0.20(-1.46%) |
Jul 20, 2005 | 13.11 | 13.68 | 13.10 | 13.66 | 2,635,289 | +0.51(+3.88%) |
Jul 19, 2005 | 13.30 | 13.42 | 13.15 | 13.15 | 1,649,670 | -0.12(-0.90%) |
Jul 18, 2005 | 13.60 | 13.60 | 13.23 | 13.27 | 1,837,655 | -0.35(-2.57%) |
Jul 15, 2005 | 13.84 | 14.05 | 13.45 | 13.62 | 3,692,852 | -1.02(-6.97%) |
Jul 14, 2005 | 14.30 | 14.65 | 14.15 | 14.64 | 2,043,592 | +0.49(+3.46%) |
Jul 13, 2005 | 14.06 | 14.20 | 13.97 | 14.15 | 810,938 | +0.06(+0.43%) |
Jul 12, 2005 | 14.10 | 14.32 | 13.99 | 14.09 | 927,303 | +0.01(+0.07%) |
Jul 11, 2005 | 13.93 | 14.10 | 13.79 | 14.08 | 878,726 | +0.16(+1.15%) |
Jul 08, 2005 | 13.77 | 13.92 | 13.57 | 13.92 | 1,098,741 | +0.45(+3.34%) |
Jul 07, 2005 | 13.45 | 13.56 | 13.35 | 13.47 | 595,261 | -0.13(-0.96%) |
Jul 06, 2005 | 13.51 | 13.73 | 13.40 | 13.60 | 613,871 | +0.09(+0.67%) |
Jul 05, 2005 | 13.32 | 13.66 | 13.30 | 13.51 | 1,012,100 | +0.21(+1.58%) |
Jul 01, 2005 | 13.38 | 13.47 | 13.15 | 13.30 | 836,700 | -0.08(-0.60%) |
Jun 30, 2005 | 13.60 | 13.74 | 13.37 | 13.38 | 829,969 | -0.19(-1.40%) |
Jun 29, 2005 | 13.61 | 13.71 | 13.47 | 13.57 | 541,659 | -0.10(-0.73%) |
Jun 28, 2005 | 13.21 | 13.73 | 13.21 | 13.67 | 1,008,668 | +0.34(+2.55%) |
Jun 27, 2005 | 13.82 | 13.88 | 13.16 | 13.33 | 1,841,054 | -0.49(-3.55%) |
Jun 24, 2005 | 14.15 | 14.26 | 13.81 | 13.82 | 6,465,077 | -0.49(-3.42%) |
Jun 23, 2005 | 14.26 | 14.45 | 14.16 | 14.31 | 778,829 | +0.01(+0.07%) |
Jun 22, 2005 | 14.45 | 14.57 | 14.26 | 14.30 | 1,364,429 | -0.14(-0.97%) |
Jun 21, 2005 | 14.56 | 14.75 | 14.41 | 14.44 | 662,874 | -0.11(-0.76%) |
Jun 20, 2005 | 14.50 | 14.65 | 14.50 | 14.55 | 557,368 | -0.05(-0.34%) |
Jun 17, 2005 | 14.73 | 14.85 | 14.53 | 14.60 | 689,066 | -0.12(-0.82%) |
Jun 16, 2005 | 14.73 | 14.88 | 14.61 | 14.72 | 826,337 | -0.01(-0.07%) |
Jun 15, 2005 | 14.86 | 15.02 | 14.52 | 14.73 | 1,534,176 | +0.22(+1.52%) |
Jun 14, 2005 | 14.48 | 14.67 | 14.33 | 14.51 | 732,108 | +0.13(+0.90%) |
Jun 13, 2005 | 14.30 | 14.50 | 14.20 | 14.38 | 1,047,494 | -0.28(-1.91%) |
Jun 10, 2005 | 14.71 | 14.82 | 14.55 | 14.66 | 701,816 | -0.13(-0.88%) |
Jun 09, 2005 | 14.66 | 14.85 | 14.46 | 14.79 | 780,450 | +0.17(+1.16%) |
Jun 08, 2005 | 14.86 | 15.00 | 14.54 | 14.62 | 1,142,345 | -0.13(-0.88%) |
Jun 07, 2005 | 15.09 | 15.37 | 14.49 | 14.75 | 3,734,662 | -0.92(-5.87%) |
Jun 06, 2005 | 15.48 | 16.14 | 15.46 | 15.67 | 1,717,562 | +0.10(+0.64%) |
Jun 03, 2005 | 15.44 | 15.90 | 15.25 | 15.57 | 1,410,983 | +0.13(+0.84%) |
Jun 02, 2005 | 15.25 | 15.48 | 15.18 | 15.44 | 764,896 | +0.18(+1.18%) |
Jun 01, 2005 | 15.30 | 15.51 | 15.14 | 15.26 | 945,993 | -0.08(-0.52%) |
May 31, 2005 | 15.25 | 15.53 | 15.25 | 15.34 | 895,928 | +0.03(+0.20%) |
May 27, 2005 | 15.40 | 15.41 | 15.15 | 15.31 | 651,443 | -0.08(-0.52%) |
May 26, 2005 | 15.36 | 15.70 | 15.27 | 15.39 | 1,874,205 | +0.33(+2.19%) |
May 25, 2005 | 15.16 | 15.21 | 14.88 | 15.06 | 1,000,240 | -0.23(-1.50%) |
May 24, 2005 | 15.42 | 15.42 | 15.18 | 15.29 | 728,000 | -0.04(-0.26%) |
May 23, 2005 | 15.20 | 15.50 | 15.01 | 15.33 | 1,470,795 | +0.14(+0.92%) |
May 20, 2005 | 15.25 | 15.37 | 15.02 | 15.19 | 1,173,934 | -0.14(-0.91%) |
May 19, 2005 | 14.82 | 15.71 | 14.80 | 15.33 | 2,900,687 | +0.53(+3.58%) |
May 18, 2005 | 14.79 | 14.90 | 14.55 | 14.80 | 1,109,800 | -0.02(-0.13%) |
May 17, 2005 | 14.91 | 14.96 | 14.65 | 14.82 | 1,115,882 | +0.06(+0.41%) |
May 16, 2005 | 14.90 | 14.97 | 14.45 | 14.76 | 1,704,848 | -0.26(-1.73%) |
May 13, 2005 | 14.00 | 15.24 | 13.98 | 15.02 | 3,914,477 | +1.09(+7.82%) |
May 12, 2005 | 14.15 | 14.28 | 13.85 | 13.93 | 835,109 | -0.31(-2.18%) |
May 11, 2005 | 13.95 | 14.30 | 13.88 | 14.24 | 877,342 | +0.29(+2.08%) |
May 10, 2005 | 14.04 | 14.16 | 13.78 | 13.95 | 929,680 | -0.23(-1.62%) |
May 09, 2005 | 14.12 | 14.24 | 13.98 | 14.18 | 443,447 | +0.00(+0.00%) |
May 06, 2005 | 14.16 | 14.21 | 13.98 | 14.18 | 537,585 | +0.07(+0.50%) |
May 05, 2005 | 14.19 | 14.34 | 14.06 | 14.11 | 612,870 | -0.13(-0.91%) |
May 04, 2005 | 14.30 | 14.31 | 14.01 | 14.24 | 881,335 | +0.00(+0.00%) |
May 03, 2005 | 14.09 | 14.25 | 13.88 | 14.24 | 1,066,880 | +0.06(+0.42%) |
May 02, 2005 | 14.32 | 14.34 | 14.02 | 14.18 | 867,551 | -0.04(-0.28%) |
Apr 29, 2005 | 14.50 | 14.61 | 14.01 | 14.22 | 1,012,040 | -0.20(-1.39%) |
Apr 28, 2005 | 14.60 | 14.79 | 14.37 | 14.42 | 779,529 | -0.24(-1.64%) |
Apr 27, 2005 | 14.84 | 14.84 | 14.48 | 14.66 | 788,326 | -0.04(-0.27%) |
Apr 26, 2005 | 14.65 | 14.90 | 14.43 | 14.70 | 1,094,338 | +0.00(+0.00%) |
Apr 25, 2005 | 14.65 | 15.00 | 14.42 | 14.70 | 1,987,511 | +0.34(+2.37%) |
Apr 22, 2005 | 14.60 | 14.63 | 14.05 | 14.36 | 1,904,976 | -0.13(-0.90%) |
Apr 21, 2005 | 13.55 | 14.85 | 13.53 | 14.49 | 2,995,625 | +1.03(+7.65%) |
Apr 20, 2005 | 13.90 | 13.94 | 13.35 | 13.46 | 996,868 | -0.19(-1.39%) |
Apr 19, 2005 | 13.42 | 13.70 | 13.35 | 13.65 | 1,089,321 | +0.23(+1.71%) |
Apr 18, 2005 | 13.70 | 13.82 | 13.26 | 13.42 | 1,481,111 | -0.36(-2.61%) |
Apr 15, 2005 | 13.80 | 14.16 | 13.55 | 13.78 | 2,117,565 | -0.27(-1.92%) |
Apr 14, 2005 | 14.27 | 14.31 | 13.75 | 14.05 | 2,555,294 | +0.30(+2.18%) |
Apr 13, 2005 | 13.91 | 13.97 | 13.75 | 13.75 | 800,241 | -0.22(-1.57%) |
Apr 12, 2005 | 13.95 | 14.04 | 13.70 | 13.97 | 998,222 | -0.03(-0.21%) |
Apr 11, 2005 | 14.22 | 14.32 | 14.00 | 14.00 | 950,631 | -0.20(-1.41%) |
Apr 08, 2005 | 14.13 | 14.33 | 14.08 | 14.20 | 985,764 | +0.01(+0.07%) |
Apr 07, 2005 | 14.12 | 14.30 | 14.06 | 14.19 | 687,877 | +0.02(+0.14%) |
Apr 06, 2005 | 14.25 | 14.37 | 14.12 | 14.17 | 799,352 | -0.09(-0.63%) |
Apr 05, 2005 | 14.59 | 14.74 | 14.12 | 14.26 | 1,101,499 | -0.25(-1.72%) |
Apr 04, 2005 | 14.77 | 14.90 | 14.39 | 14.51 | 1,008,714 | -0.35(-2.36%) |
Apr 01, 2005 | 15.11 | 15.24 | 14.70 | 14.86 | 859,301 | -0.21(-1.39%) |
Mar 31, 2005 | 15.40 | 15.44 | 15.04 | 15.07 | 1,005,436 | -0.28(-1.82%) |
Mar 30, 2005 | 15.46 | 15.77 | 14.98 | 15.35 | 1,430,465 | +0.37(+2.47%) |
Mar 29, 2005 | 15.23 | 15.45 | 14.86 | 14.98 | 1,408,921 | -0.22(-1.45%) |
Mar 28, 2005 | 15.74 | 15.80 | 15.17 | 15.20 | 1,523,885 | -0.41(-2.63%) |
Mar 24, 2005 | 16.00 | 16.18 | 15.52 | 15.61 | 1,502,114 | -0.24(-1.51%) |
Mar 23, 2005 | 15.53 | 16.24 | 15.30 | 15.85 | 2,631,082 | +0.20(+1.28%) |
Mar 22, 2005 | 16.95 | 17.05 | 15.51 | 15.65 | 6,110,093 | -1.38(-8.10%) |
Mar 21, 2005 | 15.20 | 18.98 | 14.76 | 17.03 | 18,064,172 | +3.91(+29.80%) |
Mar 18, 2005 | 13.63 | 13.63 | 12.95 | 13.12 | 1,551,155 | -0.45(-3.32%) |
Mar 17, 2005 | 13.40 | 13.73 | 13.36 | 13.57 | 954,610 | +0.06(+0.44%) |
Mar 16, 2005 | 13.57 | 13.92 | 13.51 | 13.51 | 1,385,553 | -0.24(-1.75%) |
Mar 15, 2005 | 14.17 | 14.19 | 13.56 | 13.75 | 1,617,065 | -0.26(-1.86%) |
Mar 14, 2005 | 14.11 | 14.16 | 13.94 | 14.01 | 1,131,030 | +0.01(+0.07%) |
Mar 11, 2005 | 14.33 | 14.38 | 13.95 | 14.00 | 1,572,760 | -0.30(-2.10%) |
Mar 10, 2005 | 14.54 | 14.56 | 14.03 | 14.30 | 1,742,543 | -0.25(-1.72%) |
Mar 09, 2005 | 14.68 | 14.87 | 14.47 | 14.55 | 1,803,125 | -0.17(-1.15%) |
Mar 08, 2005 | 15.12 | 15.26 | 14.64 | 14.72 | 1,908,562 | -0.46(-3.03%) |
Mar 07, 2005 | 15.09 | 15.36 | 15.05 | 15.18 | 1,874,219 | +0.02(+0.13%) |
Mar 04, 2005 | 15.34 | 15.39 | 15.04 | 15.16 | 1,368,575 | -0.03(-0.20%) |
Mar 03, 2005 | 15.68 | 15.75 | 15.12 | 15.19 | 2,240,255 | -0.26(-1.68%) |
Mar 02, 2005 | 15.07 | 15.61 | 14.75 | 15.45 | 7,434,368 | -1.71(-9.97%) |
Mar 01, 2005 | 17.64 | 17.77 | 17.01 | 17.16 | 2,499,706 | -0.41(-2.33%) |
Feb 28, 2005 | 17.50 | 18.01 | 17.44 | 17.57 | 1,344,918 | -0.13(-0.73%) |
Feb 25, 2005 | 17.82 | 17.99 | 17.53 | 17.70 | 1,277,236 | -0.07(-0.39%) |
Feb 24, 2005 | 17.70 | 17.91 | 17.35 | 17.77 | 1,279,253 | +0.03(+0.17%) |
Feb 23, 2005 | 18.20 | 18.23 | 17.33 | 17.74 | 1,787,932 | -0.24(-1.33%) |
Feb 22, 2005 | 18.01 | 18.50 | 17.67 | 17.98 | 2,700,582 | +0.37(+2.10%) |
Feb 18, 2005 | 17.82 | 18.09 | 17.50 | 17.61 | 1,652,090 | -0.21(-1.18%) |
Feb 17, 2005 | 18.32 | 18.60 | 17.80 | 17.82 | 1,660,172 | -0.41(-2.25%) |
Feb 16, 2005 | 18.37 | 18.64 | 17.80 | 18.23 | 1,931,063 | -0.19(-1.03%) |
Feb 15, 2005 | 18.70 | 18.84 | 18.30 | 18.42 | 1,801,147 | -0.29(-1.55%) |
Feb 14, 2005 | 18.88 | 19.09 | 18.59 | 18.71 | 1,887,513 | +0.50(+2.75%) |
Feb 11, 2005 | 17.98 | 18.37 | 17.70 | 18.21 | 1,302,997 | +0.29(+1.62%) |
Feb 10, 2005 | 18.07 | 18.27 | 17.66 | 17.92 | 1,461,910 | -0.05(-0.28%) |
Feb 09, 2005 | 18.93 | 18.99 | 17.91 | 17.97 | 2,206,265 | -0.68(-3.65%) |
Feb 08, 2005 | 17.81 | 18.85 | 17.75 | 18.65 | 4,179,276 | +1.15(+6.57%) |
Feb 07, 2005 | 17.65 | 17.79 | 17.41 | 17.50 | 1,212,280 | -0.21(-1.19%) |
Feb 04, 2005 | 17.34 | 17.79 | 17.23 | 17.71 | 1,677,121 | +0.19(+1.08%) |
Feb 03, 2005 | 17.79 | 17.79 | 17.01 | 17.52 | 2,862,477 | -0.22(-1.24%) |
Feb 02, 2005 | 17.84 | 17.99 | 17.58 | 17.74 | 1,754,844 | -0.09(-0.50%) |
Feb 01, 2005 | 18.10 | 18.15 | 17.71 | 17.83 | 1,199,742 | -0.21(-1.16%) |
Jan 31, 2005 | 18.14 | 18.22 | 17.91 | 18.04 | 1,449,027 | +0.18(+1.01%) |
Jan 28, 2005 | 18.03 | 18.16 | 17.53 | 17.86 | 1,857,910 | -0.14(-0.78%) |
Jan 27, 2005 | 18.06 | 18.13 | 17.75 | 18.00 | 7,283,829 | -0.51(-2.76%) |
Jan 26, 2005 | 18.61 | 18.68 | 18.13 | 18.51 | 1,577,018 | +0.20(+1.09%) |
Jan 25, 2005 | 18.49 | 18.70 | 18.11 | 18.31 | 2,023,910 | +0.24(+1.33%) |
Jan 24, 2005 | 19.00 | 19.33 | 17.96 | 18.07 | 3,274,888 | -0.87(-4.59%) |
Jan 21, 2005 | 20.44 | 20.53 | 18.83 | 18.94 | 4,460,424 | -1.21(-6.00%) |
Jan 20, 2005 | 21.58 | 21.74 | 20.07 | 20.15 | 13,798,735 | +2.30(+12.89%) |
Jan 19, 2005 | 20.26 | 20.27 | 17.78 | 17.85 | 9,546,153 | -3.46(-16.24%) |
Jan 18, 2005 | 20.89 | 21.35 | 20.33 | 21.31 | 2,607,884 | +0.17(+0.80%) |
Jan 14, 2005 | 21.24 | 21.50 | 21.05 | 21.14 | 943,971 | -0.13(-0.61%) |
Jan 13, 2005 | 21.25 | 21.87 | 20.91 | 21.27 | 1,511,449 | +0.06(+0.28%) |
Jan 12, 2005 | 20.66 | 21.36 | 20.63 | 21.21 | 1,166,923 | +0.46(+2.22%) |
Jan 11, 2005 | 21.29 | 21.46 | 20.32 | 20.75 | 1,811,219 | -0.76(-3.53%) |
Jan 10, 2005 | 21.42 | 21.90 | 21.01 | 21.51 | 1,332,738 | +0.09(+0.42%) |
Jan 07, 2005 | 21.73 | 21.84 | 21.09 | 21.42 | 1,856,199 | -0.25(-1.15%) |
Jan 06, 2005 | 22.33 | 22.45 | 21.51 | 21.67 | 2,037,482 | -0.39(-1.77%) |
Jan 05, 2005 | 22.47 | 22.78 | 21.82 | 22.06 | 3,330,505 | +0.58(+2.70%) |
Jan 04, 2005 | 22.90 | 22.93 | 20.34 | 21.48 | 4,733,662 | -1.40(-6.12%) |
Jan 03, 2005 | 23.75 | 23.79 | 22.70 | 22.88 | 1,882,932 | -0.12(-0.52%) |
Dec 31, 2004 | 22.93 | 23.10 | 22.86 | 23.00 | 876,400 | +0.06(+0.26%) |
Dec 30, 2004 | 22.91 | 23.35 | 22.77 | 22.94 | 1,440,000 | -0.04(-0.17%) |
Dec 29, 2004 | 22.93 | 23.50 | 22.79 | 22.98 | 3,777,400 | +1.11(+5.08%) |
Dec 28, 2004 | 22.00 | 22.10 | 21.24 | 21.87 | 1,574,200 | +0.11(+0.51%) |
Dec 27, 2004 | 22.00 | 22.28 | 21.70 | 21.76 | 1,500,600 | -0.07(-0.32%) |
Dec 23, 2004 | 22.14 | 22.31 | 21.68 | 21.83 | 1,646,000 | -0.15(-0.68%) |
Dec 22, 2004 | 21.58 | 22.55 | 21.29 | 21.98 | 4,861,600 | +0.48(+2.23%) |
Dec 21, 2004 | 25.00 | 25.07 | 20.50 | 21.50 | 18,373,600 | -3.85(-15.19%) |
Dec 20, 2004 | 25.57 | 25.98 | 25.06 | 25.35 | 2,506,300 | +0.09(+0.36%) |
Dec 17, 2004 | 25.95 | 26.55 | 25.15 | 25.26 | 3,218,300 | -0.61(-2.36%) |
Dec 16, 2004 | 27.61 | 27.63 | 25.16 | 25.87 | 3,808,300 | -1.63(-5.93%) |
Dec 15, 2004 | 27.38 | 27.85 | 27.11 | 27.50 | 2,431,400 | +0.39(+1.44%) |
Dec 14, 2004 | 26.70 | 27.75 | 26.28 | 27.11 | 2,931,500 | +0.82(+3.12%) |
Dec 13, 2004 | 26.98 | 26.99 | 25.75 | 26.29 | 2,460,700 | -0.16(-0.60%) |
Dec 10, 2004 | 25.36 | 26.85 | 25.11 | 26.45 | 5,045,600 | +0.62(+2.40%) |
Dec 09, 2004 | 23.02 | 25.97 | 22.61 | 25.83 | 10,861,500 | +2.35(+10.01%) |
Dec 08, 2004 | 24.07 | 24.29 | 23.00 | 23.48 | 1,332,400 | -0.44(-1.84%) |
Dec 07, 2004 | 24.77 | 24.94 | 23.85 | 23.92 | 1,848,500 | -0.43(-1.77%) |
Dec 06, 2004 | 24.24 | 24.55 | 23.81 | 24.35 | 1,505,600 | +0.31(+1.29%) |
Dec 03, 2004 | 24.21 | 24.38 | 23.65 | 24.04 | 2,123,800 | +0.54(+2.30%) |
Dec 02, 2004 | 24.32 | 24.66 | 22.59 | 23.50 | 4,498,300 | -0.65(-2.69%) |