Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.96 | 17.18 | 16.77 | 17.12 | 1,303,775 | +0.15(+0.88%) |
Nov 29, 2005 | 16.92 | 17.03 | 16.84 | 16.97 | 935,968 | -0.02(-0.12%) |
Nov 28, 2005 | 16.85 | 17.12 | 16.76 | 16.99 | 1,652,451 | -0.05(-0.29%) |
Nov 25, 2005 | 17.18 | 17.20 | 16.90 | 17.04 | 930,989 | -0.27(-1.56%) |
Nov 23, 2005 | 17.26 | 17.38 | 17.00 | 17.31 | 924,704 | +0.00(+0.00%) |
Nov 22, 2005 | 17.06 | 17.43 | 17.03 | 17.31 | 2,286,508 | +0.02(+0.12%) |
Nov 21, 2005 | 16.68 | 17.30 | 16.68 | 17.29 | 1,671,463 | +0.49(+2.92%) |
Nov 18, 2005 | 17.05 | 17.08 | 16.75 | 16.80 | 1,650,605 | -0.15(-0.88%) |
Nov 17, 2005 | 16.91 | 17.10 | 16.86 | 16.95 | 2,495,726 | -0.01(-0.06%) |
Nov 16, 2005 | 17.05 | 17.23 | 16.71 | 16.96 | 1,270,894 | -0.20(-1.17%) |
Nov 15, 2005 | 17.00 | 17.78 | 16.86 | 17.16 | 3,815,194 | +0.34(+2.02%) |
Nov 14, 2005 | 16.40 | 16.90 | 16.40 | 16.82 | 3,722,906 | +0.32(+1.94%) |
Nov 11, 2005 | 16.32 | 16.56 | 16.32 | 16.50 | 1,478,907 | +0.14(+0.86%) |
Nov 10, 2005 | 16.25 | 16.45 | 16.25 | 16.36 | 1,233,732 | +0.01(+0.06%) |
Nov 09, 2005 | 16.11 | 16.37 | 16.11 | 16.35 | 1,259,397 | +0.20(+1.24%) |
Nov 08, 2005 | 15.81 | 16.22 | 15.81 | 16.15 | 1,843,616 | +0.13(+0.81%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.02 | 2,262,166 | -0.13(-0.80%) |
Nov 04, 2005 | 16.04 | 16.20 | 15.92 | 16.15 | 1,371,449 | +0.15(+0.94%) |
Nov 03, 2005 | 15.90 | 16.03 | 15.88 | 16.00 | 1,860,336 | +0.10(+0.63%) |
Nov 02, 2005 | 15.80 | 15.98 | 15.80 | 15.90 | 1,878,342 | -0.03(-0.19%) |
Nov 01, 2005 | 15.86 | 15.98 | 15.71 | 15.93 | 1,606,806 | -0.05(-0.31%) |
Oct 31, 2005 | 16.15 | 16.15 | 15.83 | 15.98 | 4,989,938 | -0.02(-0.12%) |
Oct 28, 2005 | 16.10 | 16.11 | 15.82 | 16.00 | 2,505,100 | -0.15(-0.93%) |
Oct 27, 2005 | 16.20 | 16.38 | 15.98 | 16.15 | 1,573,900 | +0.14(+0.87%) |
Oct 26, 2005 | 16.10 | 16.24 | 15.88 | 16.01 | 1,622,900 | -0.09(-0.56%) |
Oct 25, 2005 | 16.14 | 16.19 | 15.88 | 16.10 | 1,702,900 | -0.09(-0.56%) |
Oct 24, 2005 | 15.92 | 16.21 | 15.91 | 16.19 | 948,000 | +0.23(+1.44%) |
Oct 21, 2005 | 15.98 | 16.07 | 15.90 | 15.96 | 1,127,600 | -0.01(-0.06%) |
Oct 20, 2005 | 16.02 | 16.12 | 15.84 | 15.97 | 1,383,700 | -0.05(-0.31%) |
Oct 19, 2005 | 15.81 | 16.02 | 15.62 | 16.02 | 1,034,100 | +0.14(+0.88%) |
Oct 18, 2005 | 15.93 | 15.99 | 15.83 | 15.88 | 1,263,700 | -0.03(-0.19%) |
Oct 17, 2005 | 15.90 | 15.95 | 15.77 | 15.91 | 944,100 | +0.06(+0.38%) |
Oct 14, 2005 | 15.72 | 15.90 | 15.68 | 15.85 | 770,500 | +0.18(+1.15%) |
Oct 13, 2005 | 15.51 | 15.80 | 15.40 | 15.67 | 1,014,700 | +0.08(+0.51%) |
Oct 12, 2005 | 15.45 | 15.71 | 15.36 | 15.59 | 970,200 | +0.00(+0.00%) |
Oct 11, 2005 | 15.80 | 15.88 | 15.35 | 15.59 | 1,063,000 | -0.15(-0.95%) |
Oct 10, 2005 | 15.94 | 15.96 | 15.68 | 15.74 | 823,900 | -0.14(-0.88%) |
Oct 07, 2005 | 15.98 | 15.98 | 15.65 | 15.88 | 860,000 | -0.03(-0.19%) |
Oct 06, 2005 | 15.88 | 16.03 | 15.79 | 15.91 | 1,457,100 | +0.12(+0.76%) |
Oct 05, 2005 | 16.41 | 16.92 | 15.79 | 15.79 | 770,700 | -0.17(-1.07%) |
Oct 04, 2005 | 16.16 | 16.20 | 15.96 | 15.96 | 2,029,600 | -0.16(-0.99%) |
Oct 03, 2005 | 16.16 | 16.20 | 16.07 | 16.12 | 1,087,800 | -0.04(-0.25%) |
Sep 30, 2005 | 15.98 | 16.19 | 15.89 | 16.16 | 1,447,700 | +0.17(+1.06%) |
Sep 29, 2005 | 15.97 | 16.04 | 15.86 | 15.99 | 1,353,300 | +0.03(+0.19%) |
Sep 28, 2005 | 15.96 | 16.04 | 15.65 | 15.96 | 2,476,900 | +0.01(+0.06%) |
Sep 27, 2005 | 16.10 | 16.15 | 15.89 | 15.95 | 1,221,900 | -0.14(-0.87%) |
Sep 26, 2005 | 16.24 | 16.35 | 16.06 | 16.09 | 1,409,200 | +0.01(+0.06%) |
Sep 23, 2005 | 16.08 | 16.11 | 15.85 | 16.08 | 956,500 | +0.13(+0.82%) |
Sep 22, 2005 | 16.03 | 16.03 | 15.75 | 15.95 | 693,700 | -0.01(-0.06%) |
Sep 21, 2005 | 15.93 | 16.02 | 15.76 | 15.96 | 851,700 | -0.09(-0.56%) |
Sep 20, 2005 | 16.05 | 16.26 | 15.91 | 16.05 | 1,186,900 | -0.04(-0.25%) |
Sep 19, 2005 | 16.09 | 16.18 | 15.85 | 16.09 | 1,420,900 | -0.14(-0.86%) |
Sep 16, 2005 | 16.10 | 16.30 | 16.08 | 16.23 | 2,331,400 | +0.13(+0.81%) |
Sep 15, 2005 | 16.14 | 16.21 | 15.97 | 16.10 | 541,100 | -0.08(-0.49%) |
Sep 14, 2005 | 16.28 | 16.28 | 16.10 | 16.18 | 720,100 | -0.10(-0.61%) |
Sep 13, 2005 | 16.37 | 16.37 | 16.19 | 16.28 | 1,622,700 | -0.03(-0.18%) |
Sep 12, 2005 | 16.29 | 16.40 | 16.23 | 16.31 | 1,125,000 | +0.01(+0.06%) |
Sep 09, 2005 | 16.24 | 16.33 | 16.15 | 16.30 | 1,150,500 | +0.06(+0.37%) |
Sep 08, 2005 | 16.13 | 16.30 | 16.07 | 16.24 | 1,259,800 | +0.04(+0.25%) |
Sep 07, 2005 | 16.07 | 16.20 | 16.04 | 16.20 | 1,139,600 | +0.12(+0.75%) |
Sep 06, 2005 | 15.90 | 16.18 | 15.87 | 16.08 | 2,164,100 | +0.14(+0.88%) |
Sep 02, 2005 | 15.90 | 15.96 | 15.84 | 15.94 | 552,700 | +0.01(+0.06%) |
Sep 01, 2005 | 15.88 | 16.05 | 15.84 | 15.93 | 1,220,200 | -0.08(-0.50%) |
Aug 31, 2005 | 15.85 | 16.02 | 15.75 | 16.01 | 1,977,700 | +0.11(+0.69%) |
Aug 30, 2005 | 15.89 | 15.90 | 15.75 | 15.90 | 549,200 | +0.01(+0.06%) |
Aug 29, 2005 | 15.68 | 15.91 | 15.65 | 15.89 | 742,800 | +0.06(+0.38%) |
Aug 26, 2005 | 15.80 | 15.85 | 15.64 | 15.83 | 562,800 | +0.00(+0.00%) |
Aug 25, 2005 | 15.85 | 15.95 | 15.79 | 15.83 | 920,200 | +0.01(+0.06%) |
Aug 24, 2005 | 15.89 | 15.95 | 15.63 | 15.82 | 774,500 | -0.07(-0.44%) |
Aug 23, 2005 | 15.65 | 15.98 | 15.61 | 15.89 | 2,865,700 | +0.25(+1.60%) |
Aug 22, 2005 | 15.40 | 15.65 | 15.40 | 15.64 | 1,127,500 | +0.20(+1.30%) |
Aug 19, 2005 | 15.43 | 15.50 | 15.31 | 15.44 | 488,600 | -0.02(-0.13%) |
Aug 18, 2005 | 15.48 | 15.57 | 14.94 | 15.46 | 767,900 | -0.17(-1.09%) |
Aug 17, 2005 | 15.48 | 15.63 | 15.40 | 15.63 | 912,900 | +0.13(+0.84%) |
Aug 16, 2005 | 15.58 | 15.72 | 15.35 | 15.50 | 845,700 | -0.22(-1.40%) |
Aug 15, 2005 | 15.48 | 15.78 | 15.47 | 15.72 | 1,392,400 | +0.10(+0.64%) |
Aug 12, 2005 | 15.50 | 15.62 | 15.30 | 15.62 | 1,355,900 | +0.11(+0.71%) |
Aug 11, 2005 | 15.22 | 15.51 | 15.18 | 15.51 | 835,500 | +0.29(+1.91%) |
Aug 10, 2005 | 15.40 | 15.50 | 15.14 | 15.22 | 970,700 | -0.18(-1.17%) |
Aug 09, 2005 | 15.38 | 15.44 | 15.26 | 15.40 | 847,400 | -0.01(-0.06%) |
Aug 08, 2005 | 15.51 | 15.60 | 15.37 | 15.41 | 614,300 | -0.11(-0.71%) |
Aug 05, 2005 | 15.33 | 15.59 | 15.31 | 15.52 | 977,800 | +0.14(+0.91%) |
Aug 04, 2005 | 15.59 | 15.65 | 15.38 | 15.38 | 1,502,000 | -0.27(-1.73%) |
Aug 03, 2005 | 15.88 | 15.97 | 15.60 | 15.65 | 1,530,200 | -0.34(-2.13%) |
Aug 02, 2005 | 15.70 | 16.00 | 15.69 | 15.99 | 1,485,700 | +0.22(+1.40%) |
Aug 01, 2005 | 15.40 | 15.84 | 15.37 | 15.77 | 2,856,100 | -0.32(-1.99%) |
Jul 29, 2005 | 15.68 | 16.15 | 15.62 | 16.09 | 3,856,000 | +0.38(+2.42%) |
Jul 28, 2005 | 14.78 | 15.73 | 14.78 | 15.71 | 4,071,400 | +0.86(+5.79%) |
Jul 27, 2005 | 14.70 | 14.86 | 14.55 | 14.85 | 1,463,100 | +0.05(+0.34%) |
Jul 26, 2005 | 14.75 | 14.81 | 14.67 | 14.80 | 1,188,900 | +0.06(+0.41%) |
Jul 25, 2005 | 14.48 | 14.75 | 14.48 | 14.74 | 1,096,600 | +0.20(+1.38%) |
Jul 22, 2005 | 14.60 | 14.70 | 14.42 | 14.54 | 594,600 | -0.11(-0.75%) |
Jul 21, 2005 | 14.55 | 14.71 | 14.37 | 14.65 | 877,000 | +0.05(+0.34%) |
Jul 20, 2005 | 14.38 | 14.68 | 14.38 | 14.60 | 871,100 | +0.05(+0.34%) |
Jul 19, 2005 | 14.38 | 14.55 | 14.31 | 14.55 | 899,000 | +0.18(+1.25%) |
Jul 18, 2005 | 14.43 | 14.60 | 14.34 | 14.37 | 1,441,700 | -0.14(-0.96%) |
Jul 15, 2005 | 14.40 | 14.51 | 14.30 | 14.51 | 1,042,300 | -0.18(-1.23%) |
Jul 14, 2005 | 14.84 | 14.84 | 14.60 | 14.69 | 599,900 | -0.07(-0.47%) |
Jul 13, 2005 | 14.60 | 14.80 | 14.58 | 14.76 | 856,300 | +0.11(+0.75%) |
Jul 12, 2005 | 14.38 | 14.73 | 14.33 | 14.65 | 1,660,900 | +0.19(+1.31%) |
Jul 11, 2005 | 14.10 | 14.46 | 13.99 | 14.46 | 1,214,300 | +0.28(+1.97%) |
Jul 08, 2005 | 13.99 | 14.23 | 13.94 | 14.18 | 537,800 | +0.19(+1.36%) |
Jul 07, 2005 | 13.93 | 13.99 | 13.75 | 13.99 | 812,200 | +0.06(+0.43%) |
Jul 06, 2005 | 13.80 | 14.06 | 13.79 | 13.93 | 1,495,100 | +0.13(+0.94%) |
Jul 05, 2005 | 13.75 | 13.88 | 13.73 | 13.80 | 1,653,000 | +0.05(+0.36%) |
Jul 01, 2005 | 13.64 | 13.80 | 13.59 | 13.75 | 783,600 | +0.09(+0.66%) |
Jun 30, 2005 | 13.64 | 13.89 | 13.54 | 13.66 | 1,057,400 | +0.02(+0.15%) |
Jun 29, 2005 | 13.65 | 13.78 | 13.58 | 13.64 | 1,159,300 | +0.05(+0.37%) |
Jun 28, 2005 | 13.56 | 13.66 | 13.50 | 13.59 | 717,000 | +0.09(+0.67%) |
Jun 27, 2005 | 13.60 | 13.69 | 13.48 | 13.50 | 1,406,000 | -0.23(-1.68%) |
Jun 24, 2005 | 14.08 | 14.13 | 13.67 | 13.73 | 1,122,900 | -0.38(-2.69%) |
Jun 23, 2005 | 14.31 | 14.36 | 14.10 | 14.11 | 791,500 | -0.24(-1.67%) |
Jun 22, 2005 | 14.36 | 14.47 | 14.31 | 14.35 | 717,900 | -0.01(-0.07%) |
Jun 21, 2005 | 14.30 | 14.46 | 14.29 | 14.36 | 796,700 | +0.01(+0.07%) |
Jun 20, 2005 | 14.18 | 14.42 | 14.14 | 14.35 | 1,494,200 | +0.17(+1.20%) |
Jun 17, 2005 | 14.18 | 14.25 | 14.10 | 14.18 | 1,417,600 | +0.10(+0.71%) |
Jun 16, 2005 | 13.89 | 14.09 | 13.89 | 14.08 | 750,900 | +0.17(+1.22%) |
Jun 15, 2005 | 13.97 | 14.00 | 13.85 | 13.91 | 829,500 | +0.02(+0.14%) |
Jun 14, 2005 | 13.98 | 14.00 | 13.86 | 13.89 | 883,300 | +0.02(+0.14%) |
Jun 13, 2005 | 13.90 | 13.96 | 13.77 | 13.87 | 1,050,900 | -0.02(-0.14%) |
Jun 10, 2005 | 13.91 | 14.00 | 13.89 | 13.89 | 1,208,400 | -0.10(-0.71%) |
Jun 09, 2005 | 13.93 | 14.00 | 13.80 | 13.99 | 1,301,200 | +0.00(+0.00%) |
Jun 08, 2005 | 14.00 | 14.09 | 13.92 | 13.99 | 867,100 | +0.02(+0.14%) |
Jun 07, 2005 | 13.92 | 14.05 | 13.92 | 13.97 | 1,495,500 | +0.00(+0.00%) |
Jun 06, 2005 | 13.83 | 14.03 | 13.83 | 13.97 | 1,984,800 | +0.07(+0.50%) |
Jun 03, 2005 | 14.19 | 14.23 | 13.85 | 13.90 | 967,400 | -0.30(-2.11%) |
Jun 02, 2005 | 14.28 | 14.47 | 14.20 | 14.20 | 3,442,100 | -0.05(-0.35%) |
Jun 01, 2005 | 13.92 | 14.25 | 13.87 | 14.25 | 1,603,000 | +0.28(+2.00%) |
May 31, 2005 | 14.03 | 14.07 | 13.77 | 13.97 | 1,508,000 | -0.05(-0.36%) |
May 27, 2005 | 14.00 | 14.09 | 13.94 | 14.02 | 787,000 | -0.05(-0.36%) |
May 26, 2005 | 14.10 | 14.16 | 13.99 | 14.07 | 1,260,300 | +0.07(+0.50%) |
May 25, 2005 | 14.23 | 14.23 | 13.97 | 14.00 | 1,060,700 | -0.32(-2.23%) |
May 24, 2005 | 14.22 | 14.41 | 14.21 | 14.32 | 694,400 | +0.00(+0.00%) |
May 23, 2005 | 14.23 | 14.39 | 14.11 | 14.32 | 1,423,600 | +0.07(+0.49%) |
May 20, 2005 | 14.10 | 14.25 | 14.03 | 14.25 | 1,223,100 | +0.08(+0.56%) |
May 19, 2005 | 14.05 | 14.20 | 13.96 | 14.17 | 1,368,200 | +0.13(+0.93%) |
May 18, 2005 | 13.90 | 14.08 | 13.90 | 14.04 | 1,724,500 | +0.24(+1.74%) |
May 17, 2005 | 13.81 | 13.85 | 13.69 | 13.80 | 900,700 | -0.08(-0.58%) |
May 16, 2005 | 13.73 | 13.90 | 13.71 | 13.88 | 948,400 | +0.13(+0.95%) |
May 13, 2005 | 13.73 | 13.85 | 13.68 | 13.75 | 1,405,400 | +0.05(+0.36%) |
May 12, 2005 | 13.75 | 13.89 | 13.67 | 13.70 | 1,655,400 | -0.08(-0.58%) |
May 11, 2005 | 13.90 | 13.91 | 13.70 | 13.78 | 1,595,600 | -0.08(-0.58%) |
May 10, 2005 | 13.78 | 13.95 | 13.78 | 13.86 | 1,520,200 | -0.18(-1.28%) |
May 09, 2005 | 14.00 | 14.07 | 13.96 | 14.04 | 975,700 | +0.04(+0.29%) |
May 06, 2005 | 14.10 | 14.15 | 13.96 | 14.00 | 858,900 | -0.03(-0.21%) |
May 05, 2005 | 14.24 | 14.31 | 14.03 | 14.03 | 867,000 | -0.31(-2.16%) |
May 04, 2005 | 14.21 | 14.43 | 14.18 | 14.34 | 593,600 | +0.13(+0.91%) |
May 03, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 608,600 | +0.04(+0.28%) |
May 02, 2005 | 14.00 | 14.32 | 13.81 | 14.17 | 2,589,700 | +0.17(+1.21%) |
Apr 29, 2005 | 14.07 | 14.11 | 13.68 | 14.00 | 1,820,600 | +0.05(+0.36%) |
Apr 28, 2005 | 14.10 | 14.14 | 13.92 | 13.95 | 1,333,400 | -0.33(-2.31%) |
Apr 27, 2005 | 13.95 | 14.28 | 13.75 | 14.28 | 1,847,400 | +0.33(+2.37%) |
Apr 26, 2005 | 14.20 | 14.37 | 13.88 | 13.95 | 1,145,300 | -0.41(-2.86%) |
Apr 25, 2005 | 14.19 | 14.37 | 14.10 | 14.36 | 872,800 | +0.23(+1.63%) |
Apr 22, 2005 | 14.24 | 14.25 | 13.99 | 14.13 | 1,144,900 | -0.13(-0.91%) |
Apr 21, 2005 | 14.07 | 14.26 | 13.94 | 14.26 | 1,128,900 | +0.26(+1.86%) |
Apr 20, 2005 | 14.00 | 14.08 | 13.84 | 14.00 | 3,167,000 | +0.05(+0.36%) |
Apr 19, 2005 | 13.73 | 13.95 | 13.60 | 13.95 | 2,240,900 | +0.32(+2.35%) |
Apr 18, 2005 | 13.74 | 13.80 | 13.49 | 13.63 | 1,347,900 | -0.12(-0.87%) |
Apr 15, 2005 | 13.95 | 13.98 | 13.73 | 13.75 | 2,043,500 | -0.23(-1.65%) |
Apr 14, 2005 | 14.15 | 14.21 | 13.88 | 13.98 | 1,111,600 | -0.20(-1.41%) |
Apr 13, 2005 | 14.53 | 14.56 | 14.14 | 14.18 | 733,700 | -0.16(-1.12%) |
Apr 12, 2005 | 14.13 | 14.41 | 14.07 | 14.34 | 1,096,900 | +0.19(+1.34%) |
Apr 11, 2005 | 14.25 | 14.27 | 14.09 | 14.15 | 1,071,800 | -0.12(-0.84%) |
Apr 08, 2005 | 14.40 | 14.57 | 14.23 | 14.27 | 1,933,300 | -0.27(-1.86%) |
Apr 07, 2005 | 14.49 | 14.60 | 14.35 | 14.54 | 699,800 | +0.06(+0.41%) |
Apr 06, 2005 | 14.45 | 14.63 | 14.41 | 14.48 | 1,487,900 | +0.07(+0.49%) |
Apr 05, 2005 | 14.00 | 14.57 | 13.91 | 14.41 | 2,335,700 | -0.39(-2.64%) |
Apr 04, 2005 | 14.80 | 14.95 | 14.57 | 14.80 | 2,921,800 | -0.20(-1.33%) |
Apr 01, 2005 | 14.99 | 15.05 | 14.86 | 15.00 | 2,431,200 | +0.05(+0.33%) |
Mar 31, 2005 | 14.82 | 14.97 | 14.72 | 14.95 | 2,466,500 | +0.08(+0.54%) |
Mar 30, 2005 | 14.78 | 14.88 | 14.71 | 14.87 | 2,604,500 | +0.06(+0.41%) |
Mar 29, 2005 | 14.82 | 14.95 | 14.71 | 14.81 | 2,588,900 | -0.01(-0.07%) |
Mar 28, 2005 | 14.71 | 14.86 | 14.63 | 14.82 | 1,387,400 | +0.16(+1.09%) |
Mar 24, 2005 | 14.67 | 14.77 | 14.65 | 14.66 | 882,800 | +0.00(+0.00%) |
Mar 23, 2005 | 14.50 | 14.74 | 14.45 | 14.66 | 2,358,300 | +0.09(+0.62%) |
Mar 22, 2005 | 14.47 | 14.65 | 14.44 | 14.57 | 1,512,700 | +0.20(+1.39%) |
Mar 21, 2005 | 14.27 | 14.37 | 14.11 | 14.37 | 778,800 | +0.06(+0.42%) |
Mar 18, 2005 | 14.35 | 14.38 | 14.10 | 14.31 | 1,780,900 | -0.10(-0.69%) |
Mar 17, 2005 | 14.42 | 14.56 | 14.33 | 14.41 | 1,170,700 | +0.02(+0.14%) |
Mar 16, 2005 | 14.32 | 14.51 | 14.30 | 14.39 | 1,055,500 | +0.01(+0.07%) |
Mar 15, 2005 | 14.65 | 14.68 | 14.27 | 14.38 | 1,110,000 | -0.22(-1.51%) |
Mar 14, 2005 | 14.63 | 14.83 | 14.51 | 14.60 | 1,974,700 | -0.06(-0.41%) |
Mar 11, 2005 | 14.64 | 14.91 | 14.59 | 14.66 | 2,107,400 | +0.02(+0.14%) |
Mar 10, 2005 | 14.65 | 14.65 | 14.35 | 14.64 | 2,387,500 | -0.08(-0.54%) |
Mar 09, 2005 | 14.93 | 14.94 | 14.66 | 14.72 | 2,154,600 | -0.16(-1.08%) |
Mar 08, 2005 | 14.60 | 14.95 | 14.60 | 14.88 | 2,572,900 | +0.55(+3.84%) |
Mar 07, 2005 | 14.22 | 14.53 | 14.15 | 14.33 | 1,156,300 | +0.07(+0.49%) |
Mar 04, 2005 | 14.58 | 14.61 | 14.10 | 14.26 | 1,949,100 | -0.26(-1.79%) |
Mar 03, 2005 | 13.98 | 14.72 | 13.98 | 14.52 | 4,728,700 | +0.52(+3.71%) |
Mar 02, 2005 | 13.70 | 14.07 | 13.59 | 14.00 | 4,272,700 | +0.23(+1.67%) |
Mar 01, 2005 | 13.81 | 13.92 | 13.76 | 13.77 | 1,132,000 | -0.01(-0.07%) |
Feb 28, 2005 | 13.43 | 13.79 | 13.40 | 13.78 | 1,392,800 | +0.28(+2.07%) |
Feb 25, 2005 | 13.50 | 13.60 | 13.36 | 13.50 | 642,000 | -0.07(-0.52%) |
Feb 24, 2005 | 13.27 | 13.58 | 13.17 | 13.57 | 957,100 | +0.25(+1.88%) |
Feb 23, 2005 | 13.28 | 13.37 | 13.13 | 13.32 | 915,100 | +0.03(+0.23%) |
Feb 22, 2005 | 13.25 | 13.46 | 13.23 | 13.29 | 1,101,900 | -0.19(-1.41%) |
Feb 18, 2005 | 13.47 | 13.58 | 13.37 | 13.48 | 944,500 | -0.06(-0.44%) |
Feb 17, 2005 | 13.56 | 13.76 | 13.48 | 13.54 | 803,200 | -0.06(-0.44%) |
Feb 16, 2005 | 13.68 | 13.75 | 13.49 | 13.60 | 604,800 | -0.16(-1.16%) |
Feb 15, 2005 | 13.58 | 13.87 | 13.55 | 13.76 | 1,205,700 | +0.14(+1.03%) |
Feb 14, 2005 | 13.71 | 13.76 | 13.45 | 13.62 | 1,161,400 | -0.09(-0.66%) |
Feb 11, 2005 | 13.40 | 13.74 | 13.39 | 13.71 | 1,540,200 | +0.19(+1.41%) |
Feb 10, 2005 | 13.45 | 13.67 | 13.35 | 13.52 | 1,626,200 | -0.10(-0.73%) |
Feb 09, 2005 | 13.85 | 13.93 | 13.60 | 13.62 | 1,476,600 | -0.23(-1.66%) |
Feb 08, 2005 | 13.88 | 13.95 | 13.80 | 13.85 | 1,499,100 | -0.10(-0.72%) |
Feb 07, 2005 | 13.90 | 14.00 | 13.81 | 13.95 | 1,553,700 | +0.00(+0.00%) |
Feb 04, 2005 | 13.50 | 14.02 | 13.30 | 13.95 | 3,782,200 | +0.40(+2.95%) |
Feb 03, 2005 | 13.40 | 13.60 | 13.38 | 13.55 | 2,290,300 | +0.06(+0.44%) |
Feb 02, 2005 | 13.15 | 13.50 | 13.12 | 13.49 | 1,986,100 | +0.27(+2.04%) |
Feb 01, 2005 | 13.05 | 13.31 | 13.02 | 13.22 | 1,529,100 | -0.11(-0.83%) |
Jan 31, 2005 | 13.08 | 13.37 | 13.08 | 13.33 | 1,892,200 | +0.31(+2.38%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.95 | 13.02 | 2,801,500 | -0.06(-0.46%) |
Jan 27, 2005 | 13.07 | 13.16 | 13.00 | 13.08 | 1,192,300 | +0.00(+0.00%) |
Jan 26, 2005 | 13.06 | 13.15 | 13.00 | 13.08 | 1,859,200 | +0.04(+0.31%) |
Jan 25, 2005 | 13.02 | 13.10 | 12.97 | 13.04 | 1,710,100 | +0.08(+0.62%) |
Jan 24, 2005 | 13.08 | 13.09 | 12.90 | 12.96 | 1,335,000 | -0.12(-0.92%) |
Jan 21, 2005 | 13.22 | 13.23 | 13.06 | 13.08 | 1,967,200 | -0.16(-1.21%) |
Jan 20, 2005 | 13.06 | 13.40 | 13.06 | 13.24 | 1,734,500 | +0.08(+0.61%) |
Jan 19, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 1,116,300 | -0.29(-2.16%) |
Jan 18, 2005 | 13.20 | 13.49 | 13.16 | 13.45 | 1,530,600 | -0.02(-0.15%) |
Jan 14, 2005 | 13.49 | 13.65 | 13.41 | 13.47 | 2,075,400 | +0.02(+0.15%) |
Jan 13, 2005 | 13.76 | 13.76 | 13.43 | 13.45 | 2,833,400 | -0.34(-2.47%) |
Jan 12, 2005 | 13.57 | 13.80 | 13.50 | 13.79 | 4,506,600 | +0.22(+1.62%) |
Jan 11, 2005 | 13.43 | 13.67 | 13.37 | 13.57 | 3,796,000 | +0.20(+1.50%) |
Jan 10, 2005 | 13.29 | 13.38 | 13.12 | 13.37 | 5,567,600 | +0.09(+0.68%) |
Jan 07, 2005 | 13.36 | 13.43 | 13.05 | 13.28 | 2,401,000 | -0.06(-0.45%) |
Jan 06, 2005 | 13.32 | 13.40 | 13.11 | 13.34 | 1,389,600 | +0.03(+0.23%) |
Jan 05, 2005 | 13.27 | 13.40 | 13.22 | 13.31 | 1,926,100 | +0.01(+0.08%) |
Jan 04, 2005 | 13.75 | 13.80 | 13.10 | 13.30 | 1,889,500 | -0.45(-3.27%) |
Jan 03, 2005 | 13.90 | 14.06 | 13.68 | 13.75 | 980,400 | -0.06(-0.43%) |
Dec 31, 2004 | 13.84 | 13.89 | 13.65 | 13.81 | 752,900 | -0.09(-0.65%) |
Dec 30, 2004 | 14.00 | 14.03 | 13.81 | 13.90 | 993,500 | -0.08(-0.57%) |
Dec 29, 2004 | 13.84 | 13.99 | 13.82 | 13.98 | 899,000 | +0.16(+1.16%) |
Dec 28, 2004 | 13.81 | 13.95 | 13.75 | 13.82 | 1,134,900 | -0.02(-0.14%) |
Dec 27, 2004 | 14.00 | 14.03 | 13.78 | 13.84 | 626,300 | -0.11(-0.79%) |
Dec 23, 2004 | 14.00 | 14.05 | 13.89 | 13.95 | 655,600 | -0.06(-0.43%) |
Dec 22, 2004 | 13.90 | 14.04 | 13.75 | 14.01 | 2,036,200 | +0.09(+0.65%) |
Dec 21, 2004 | 13.85 | 14.03 | 13.85 | 13.92 | 1,681,500 | +0.07(+0.51%) |
Dec 20, 2004 | 14.12 | 14.12 | 13.77 | 13.85 | 1,590,900 | -0.30(-2.12%) |
Dec 17, 2004 | 14.10 | 14.17 | 13.90 | 14.15 | 2,365,200 | -0.14(-0.98%) |
Dec 16, 2004 | 14.33 | 14.41 | 14.11 | 14.29 | 1,764,600 | -0.01(-0.07%) |
Dec 15, 2004 | 14.41 | 14.50 | 14.22 | 14.30 | 3,063,400 | -0.18(-1.24%) |
Dec 14, 2004 | 14.35 | 14.49 | 14.30 | 14.48 | 2,053,500 | +0.13(+0.91%) |
Dec 13, 2004 | 14.10 | 14.45 | 14.10 | 14.35 | 1,405,600 | -0.02(-0.14%) |
Dec 10, 2004 | 14.30 | 14.50 | 14.28 | 14.37 | 2,315,000 | -0.13(-0.90%) |
Dec 09, 2004 | 14.58 | 14.66 | 14.31 | 14.50 | 2,164,100 | -0.09(-0.62%) |
Dec 08, 2004 | 14.44 | 14.63 | 14.40 | 14.59 | 1,768,100 | +0.14(+0.97%) |
Dec 07, 2004 | 14.50 | 14.58 | 14.42 | 14.45 | 2,290,000 | +0.04(+0.28%) |
Dec 06, 2004 | 14.34 | 14.42 | 14.14 | 14.41 | 1,325,200 | +0.10(+0.70%) |
Dec 03, 2004 | 14.05 | 14.31 | 14.03 | 14.31 | 1,874,700 | +0.20(+1.42%) |
Dec 02, 2004 | 13.82 | 14.30 | 13.79 | 14.11 | 2,894,000 | +0.29(+2.10%) |