Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.55 | 19.61 | 19.00 | 19.15 | 120,500 | -0.40(-2.05%) |
Feb 27, 2006 | 19.85 | 19.88 | 19.39 | 19.55 | 141,600 | -0.30(-1.51%) |
Feb 24, 2006 | 19.90 | 20.25 | 19.49 | 19.85 | 121,700 | -0.09(-0.45%) |
Feb 23, 2006 | 19.60 | 20.00 | 19.50 | 19.94 | 96,700 | +0.30(+1.53%) |
Feb 22, 2006 | 19.79 | 19.89 | 19.32 | 19.64 | 81,700 | -0.16(-0.81%) |
Feb 21, 2006 | 19.60 | 19.80 | 19.25 | 19.80 | 133,100 | +0.10(+0.51%) |
Feb 17, 2006 | 19.00 | 20.03 | 18.03 | 19.70 | 248,500 | +0.72(+3.79%) |
Feb 16, 2006 | 18.20 | 19.27 | 18.19 | 18.98 | 238,700 | +0.54(+2.93%) |
Feb 15, 2006 | 18.45 | 18.75 | 18.21 | 18.44 | 118,300 | +0.15(+0.82%) |
Feb 14, 2006 | 18.25 | 18.40 | 18.08 | 18.29 | 114,000 | +0.12(+0.66%) |
Feb 13, 2006 | 18.18 | 18.30 | 18.04 | 18.17 | 52,400 | -0.11(-0.60%) |
Feb 10, 2006 | 18.50 | 18.55 | 17.98 | 18.28 | 77,500 | -0.16(-0.87%) |
Feb 09, 2006 | 18.12 | 18.61 | 18.12 | 18.44 | 55,100 | +0.35(+1.93%) |
Feb 08, 2006 | 18.12 | 18.24 | 18.03 | 18.09 | 43,200 | -0.03(-0.17%) |
Feb 07, 2006 | 17.97 | 18.22 | 17.82 | 18.12 | 57,700 | +0.11(+0.61%) |
Feb 06, 2006 | 17.88 | 18.12 | 17.65 | 18.01 | 109,700 | +0.01(+0.06%) |
Feb 03, 2006 | 17.73 | 18.23 | 17.65 | 18.00 | 46,700 | +0.12(+0.67%) |
Feb 02, 2006 | 17.81 | 18.07 | 17.75 | 17.88 | 68,300 | -0.12(-0.67%) |
Feb 01, 2006 | 17.90 | 18.05 | 17.68 | 18.00 | 104,200 | +0.00(+0.00%) |
Jan 31, 2006 | 17.80 | 18.13 | 17.60 | 18.00 | 55,000 | +0.20(+1.12%) |
Jan 30, 2006 | 17.82 | 17.89 | 17.60 | 17.80 | 28,600 | +0.03(+0.17%) |
Jan 27, 2006 | 17.65 | 17.86 | 17.30 | 17.77 | 56,900 | +0.08(+0.45%) |
Jan 26, 2006 | 17.70 | 17.72 | 17.35 | 17.69 | 42,600 | +0.09(+0.51%) |
Jan 25, 2006 | 17.38 | 17.90 | 17.23 | 17.60 | 91,800 | +0.23(+1.32%) |
Jan 24, 2006 | 16.77 | 17.49 | 16.73 | 17.37 | 55,700 | +0.60(+3.58%) |
Jan 23, 2006 | 16.40 | 16.94 | 16.00 | 16.77 | 58,000 | +0.27(+1.64%) |
Jan 20, 2006 | 16.72 | 16.72 | 16.30 | 16.50 | 72,300 | -0.08(-0.48%) |
Jan 19, 2006 | 16.42 | 16.66 | 16.20 | 16.58 | 58,800 | +0.16(+0.97%) |
Jan 18, 2006 | 16.26 | 16.54 | 16.23 | 16.42 | 25,600 | +0.04(+0.24%) |
Jan 17, 2006 | 16.76 | 16.76 | 16.05 | 16.38 | 46,500 | -0.53(-3.13%) |
Jan 13, 2006 | 16.41 | 16.91 | 16.41 | 16.91 | 15,700 | +0.50(+3.05%) |
Jan 12, 2006 | 16.74 | 16.89 | 16.30 | 16.41 | 47,700 | -0.45(-2.67%) |
Jan 11, 2006 | 16.83 | 17.04 | 16.25 | 16.86 | 117,600 | +0.03(+0.18%) |
Jan 10, 2006 | 16.48 | 16.90 | 16.25 | 16.83 | 33,800 | +0.27(+1.63%) |
Jan 09, 2006 | 16.67 | 16.86 | 16.35 | 16.56 | 30,900 | -0.11(-0.66%) |
Jan 06, 2006 | 16.67 | 17.08 | 16.67 | 16.67 | 14,400 | +0.00(+0.00%) |
Jan 05, 2006 | 16.86 | 17.00 | 16.63 | 16.67 | 42,300 | -0.18(-1.07%) |
Jan 04, 2006 | 16.32 | 17.20 | 16.31 | 16.85 | 84,700 | +0.52(+3.18%) |
Jan 03, 2006 | 16.11 | 16.52 | 15.85 | 16.33 | 88,300 | -0.13(-0.79%) |
Dec 30, 2005 | 16.24 | 16.63 | 16.20 | 16.46 | 64,300 | +0.12(+0.73%) |
Dec 29, 2005 | 16.37 | 16.72 | 16.33 | 16.34 | 52,900 | -0.10(-0.61%) |
Dec 28, 2005 | 16.69 | 16.86 | 16.40 | 16.44 | 34,400 | -0.21(-1.26%) |
Dec 27, 2005 | 17.38 | 17.38 | 16.65 | 16.65 | 29,000 | -0.70(-4.03%) |
Dec 23, 2005 | 17.25 | 17.50 | 17.23 | 17.35 | 13,100 | +0.18(+1.05%) |
Dec 22, 2005 | 17.32 | 17.64 | 17.11 | 17.17 | 21,400 | +0.02(+0.12%) |
Dec 21, 2005 | 16.93 | 17.52 | 16.93 | 17.15 | 54,400 | +0.30(+1.78%) |
Dec 20, 2005 | 16.85 | 17.22 | 16.73 | 16.85 | 34,700 | +0.10(+0.60%) |
Dec 19, 2005 | 16.81 | 16.85 | 16.56 | 16.75 | 40,100 | -0.06(-0.36%) |
Dec 16, 2005 | 16.95 | 17.17 | 16.78 | 16.81 | 78,800 | -0.11(-0.65%) |
Dec 15, 2005 | 17.59 | 17.64 | 16.82 | 16.92 | 41,300 | -0.59(-3.37%) |
Dec 14, 2005 | 17.90 | 17.90 | 17.48 | 17.51 | 23,600 | -0.42(-2.34%) |
Dec 13, 2005 | 17.84 | 17.99 | 17.71 | 17.93 | 30,800 | +0.09(+0.50%) |
Dec 12, 2005 | 17.60 | 17.84 | 17.42 | 17.84 | 38,500 | +0.34(+1.94%) |
Dec 09, 2005 | 17.32 | 17.75 | 17.16 | 17.50 | 57,900 | +0.17(+0.98%) |
Dec 08, 2005 | 17.35 | 17.44 | 16.85 | 17.33 | 74,000 | -0.01(-0.06%) |
Dec 07, 2005 | 17.29 | 17.65 | 17.13 | 17.34 | 44,700 | +0.08(+0.46%) |
Dec 06, 2005 | 17.15 | 17.69 | 17.11 | 17.26 | 55,400 | +0.21(+1.23%) |
Dec 05, 2005 | 16.81 | 17.11 | 16.69 | 17.05 | 46,900 | +0.09(+0.53%) |
Dec 02, 2005 | 17.32 | 17.32 | 16.81 | 16.96 | 44,700 | -0.50(-2.86%) |
Dec 01, 2005 | 16.95 | 17.59 | 16.72 | 17.46 | 167,300 | +0.71(+4.24%) |
Nov 30, 2005 | 16.43 | 16.75 | 16.23 | 16.75 | 68,200 | +0.35(+2.13%) |
Nov 29, 2005 | 16.20 | 16.52 | 16.10 | 16.40 | 36,400 | +0.39(+2.44%) |
Nov 28, 2005 | 16.55 | 16.55 | 15.96 | 16.01 | 55,600 | -0.49(-2.97%) |
Nov 25, 2005 | 16.53 | 16.59 | 16.46 | 16.50 | 29,300 | +0.10(+0.61%) |
Nov 23, 2005 | 16.47 | 16.59 | 16.17 | 16.40 | 38,700 | -0.13(-0.79%) |
Nov 22, 2005 | 16.30 | 16.59 | 16.30 | 16.53 | 55,900 | +0.23(+1.41%) |
Nov 21, 2005 | 16.37 | 16.49 | 16.09 | 16.30 | 39,400 | -0.19(-1.15%) |
Nov 18, 2005 | 16.25 | 16.55 | 16.08 | 16.49 | 36,000 | +0.43(+2.68%) |
Nov 17, 2005 | 15.84 | 16.13 | 15.65 | 16.06 | 78,400 | +0.22(+1.39%) |
Nov 16, 2005 | 15.94 | 16.02 | 15.72 | 15.84 | 63,200 | -0.13(-0.81%) |
Nov 15, 2005 | 16.28 | 16.33 | 15.95 | 15.97 | 52,500 | -0.39(-2.38%) |
Nov 14, 2005 | 16.40 | 16.67 | 16.26 | 16.36 | 47,400 | -0.14(-0.85%) |
Nov 11, 2005 | 16.64 | 16.78 | 16.37 | 16.50 | 38,500 | +0.00(+0.00%) |
Nov 10, 2005 | 17.19 | 17.19 | 16.43 | 16.50 | 149,500 | -0.72(-4.18%) |
Nov 09, 2005 | 17.09 | 17.56 | 16.89 | 17.22 | 58,300 | +0.17(+1.00%) |
Nov 08, 2005 | 16.90 | 17.20 | 16.80 | 17.05 | 41,500 | +0.14(+0.83%) |
Nov 07, 2005 | 17.08 | 17.15 | 16.75 | 16.91 | 100,700 | -0.27(-1.57%) |
Nov 04, 2005 | 17.24 | 17.24 | 16.82 | 17.18 | 29,300 | -0.06(-0.35%) |
Nov 03, 2005 | 17.11 | 17.47 | 17.00 | 17.24 | 60,300 | +0.29(+1.71%) |
Nov 02, 2005 | 16.90 | 17.20 | 16.85 | 16.95 | 65,900 | +0.05(+0.30%) |
Nov 01, 2005 | 16.80 | 17.16 | 15.63 | 16.90 | 106,400 | +0.00(+0.00%) |
Oct 31, 2005 | 16.65 | 17.10 | 16.65 | 16.90 | 129,600 | +0.25(+1.50%) |
Oct 28, 2005 | 16.06 | 16.97 | 16.06 | 16.65 | 95,200 | +0.77(+4.85%) |
Oct 27, 2005 | 16.97 | 17.04 | 15.76 | 15.88 | 101,800 | -1.09(-6.42%) |
Oct 26, 2005 | 17.30 | 17.30 | 16.71 | 16.97 | 64,600 | -0.21(-1.22%) |
Oct 25, 2005 | 16.79 | 17.29 | 16.66 | 17.18 | 99,300 | +0.46(+2.75%) |
Oct 24, 2005 | 16.71 | 16.86 | 16.30 | 16.72 | 75,500 | +0.11(+0.66%) |
Oct 21, 2005 | 16.56 | 16.74 | 16.26 | 16.61 | 53,700 | +0.06(+0.36%) |
Oct 20, 2005 | 16.71 | 16.87 | 16.37 | 16.55 | 67,800 | -0.26(-1.55%) |
Oct 19, 2005 | 16.31 | 16.83 | 15.81 | 16.81 | 75,700 | +0.41(+2.50%) |
Oct 18, 2005 | 16.69 | 16.74 | 16.08 | 16.40 | 75,200 | -0.44(-2.61%) |
Oct 17, 2005 | 16.91 | 16.95 | 16.59 | 16.84 | 59,400 | -0.06(-0.36%) |
Oct 14, 2005 | 16.75 | 17.03 | 16.65 | 16.90 | 62,400 | +0.30(+1.81%) |
Oct 13, 2005 | 16.62 | 17.00 | 16.47 | 16.60 | 78,200 | -0.05(-0.30%) |
Oct 12, 2005 | 16.88 | 16.90 | 16.59 | 16.65 | 69,300 | -0.18(-1.07%) |
Oct 11, 2005 | 16.75 | 16.99 | 16.75 | 16.83 | 43,200 | +0.12(+0.72%) |
Oct 10, 2005 | 16.83 | 17.01 | 16.54 | 16.71 | 76,600 | -0.11(-0.65%) |
Oct 07, 2005 | 16.95 | 17.00 | 16.78 | 16.82 | 53,300 | -0.07(-0.41%) |
Oct 06, 2005 | 16.72 | 17.02 | 16.69 | 16.89 | 114,500 | +0.18(+1.08%) |
Oct 05, 2005 | 16.90 | 16.97 | 16.60 | 16.71 | 91,300 | -0.19(-1.12%) |
Oct 04, 2005 | 16.80 | 17.26 | 16.65 | 16.90 | 99,400 | +0.10(+0.60%) |
Oct 03, 2005 | 16.50 | 16.93 | 16.44 | 16.80 | 129,900 | -0.23(-1.35%) |
Sep 30, 2005 | 17.07 | 17.07 | 16.72 | 17.03 | 63,300 | -0.10(-0.58%) |
Sep 29, 2005 | 16.77 | 17.13 | 16.35 | 17.13 | 81,100 | +0.37(+2.21%) |
Sep 28, 2005 | 16.83 | 16.97 | 16.59 | 16.76 | 52,600 | -0.01(-0.06%) |
Sep 27, 2005 | 17.37 | 17.37 | 16.59 | 16.77 | 97,000 | -0.60(-3.45%) |
Sep 26, 2005 | 17.10 | 17.99 | 16.96 | 17.37 | 96,000 | +0.46(+2.72%) |
Sep 23, 2005 | 16.91 | 17.04 | 16.51 | 16.91 | 67,300 | +0.53(+3.24%) |
Sep 22, 2005 | 16.36 | 16.59 | 16.15 | 16.38 | 78,800 | +0.08(+0.49%) |
Sep 21, 2005 | 17.17 | 17.17 | 16.30 | 16.30 | 67,800 | -0.94(-5.45%) |
Sep 20, 2005 | 17.28 | 17.73 | 17.12 | 17.24 | 82,600 | +0.00(+0.00%) |
Sep 19, 2005 | 17.02 | 17.37 | 17.00 | 17.24 | 54,900 | +0.17(+1.00%) |
Sep 16, 2005 | 17.04 | 17.20 | 16.90 | 17.07 | 85,700 | +0.15(+0.89%) |
Sep 15, 2005 | 17.11 | 17.15 | 16.82 | 16.92 | 46,600 | -0.28(-1.63%) |
Sep 14, 2005 | 17.19 | 17.32 | 16.84 | 17.20 | 63,000 | +0.01(+0.06%) |
Sep 13, 2005 | 17.70 | 17.86 | 17.18 | 17.19 | 47,100 | -0.61(-3.43%) |
Sep 12, 2005 | 17.37 | 18.00 | 17.31 | 17.80 | 130,600 | +0.65(+3.79%) |
Sep 09, 2005 | 16.93 | 17.36 | 16.93 | 17.15 | 68,800 | +0.24(+1.42%) |
Sep 08, 2005 | 16.79 | 16.94 | 16.71 | 16.91 | 54,100 | +0.04(+0.24%) |
Sep 07, 2005 | 16.68 | 16.87 | 16.52 | 16.87 | 78,300 | +0.19(+1.14%) |
Sep 06, 2005 | 16.66 | 16.77 | 16.54 | 16.68 | 50,700 | -0.07(-0.42%) |
Sep 02, 2005 | 16.91 | 16.92 | 16.57 | 16.75 | 79,800 | -0.35(-2.05%) |
Sep 01, 2005 | 17.05 | 17.10 | 16.77 | 17.10 | 47,800 | +0.04(+0.23%) |
Aug 31, 2005 | 17.12 | 17.12 | 16.81 | 17.06 | 51,100 | -0.01(-0.06%) |
Aug 30, 2005 | 17.38 | 17.46 | 16.61 | 17.07 | 78,900 | -0.34(-1.95%) |
Aug 29, 2005 | 17.43 | 17.45 | 17.17 | 17.41 | 46,000 | -0.02(-0.11%) |
Aug 26, 2005 | 17.41 | 17.50 | 17.12 | 17.43 | 52,200 | +0.03(+0.17%) |
Aug 25, 2005 | 17.49 | 17.59 | 17.25 | 17.40 | 61,800 | -0.08(-0.46%) |
Aug 24, 2005 | 17.73 | 17.84 | 17.48 | 17.48 | 22,200 | -0.26(-1.47%) |
Aug 23, 2005 | 17.98 | 17.99 | 17.61 | 17.74 | 70,900 | -0.24(-1.33%) |
Aug 22, 2005 | 17.67 | 17.98 | 17.44 | 17.98 | 197,300 | +0.45(+2.57%) |
Aug 19, 2005 | 17.56 | 17.65 | 17.41 | 17.53 | 25,000 | -0.02(-0.11%) |
Aug 18, 2005 | 17.58 | 17.70 | 17.15 | 17.55 | 60,400 | -0.02(-0.11%) |
Aug 17, 2005 | 17.98 | 17.98 | 17.56 | 17.57 | 44,300 | -0.41(-2.28%) |
Aug 16, 2005 | 18.00 | 18.00 | 17.75 | 17.98 | 72,500 | -0.02(-0.11%) |
Aug 15, 2005 | 17.99 | 18.00 | 17.71 | 18.00 | 119,300 | +0.01(+0.06%) |
Aug 12, 2005 | 17.91 | 18.00 | 17.83 | 17.99 | 111,100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.87 | 18.05 | 17.70 | 17.99 | 156,800 | +0.12(+0.67%) |
Aug 10, 2005 | 18.06 | 18.06 | 17.57 | 17.87 | 111,900 | +0.01(+0.06%) |
Aug 09, 2005 | 17.82 | 17.93 | 17.63 | 17.86 | 77,700 | +0.08(+0.45%) |
Aug 08, 2005 | 17.64 | 18.00 | 17.58 | 17.78 | 204,200 | +0.34(+1.95%) |
Aug 05, 2005 | 17.12 | 17.65 | 17.12 | 17.44 | 134,100 | +0.10(+0.58%) |
Aug 04, 2005 | 17.64 | 17.93 | 17.30 | 17.34 | 118,400 | -0.30(-1.70%) |
Aug 03, 2005 | 17.40 | 17.88 | 17.25 | 17.64 | 176,300 | -0.06(-0.34%) |
Aug 02, 2005 | 17.21 | 17.70 | 17.17 | 17.70 | 157,700 | +0.49(+2.85%) |
Aug 01, 2005 | 17.33 | 17.46 | 17.00 | 17.21 | 208,300 | +0.22(+1.29%) |
Jul 29, 2005 | 17.10 | 17.19 | 16.90 | 16.99 | 161,800 | -0.01(-0.06%) |
Jul 28, 2005 | 16.95 | 17.08 | 16.80 | 17.00 | 138,700 | +0.25(+1.49%) |
Jul 27, 2005 | 16.94 | 16.95 | 16.52 | 16.75 | 89,300 | -0.17(-1.00%) |
Jul 26, 2005 | 16.81 | 17.00 | 16.68 | 16.92 | 106,000 | +0.11(+0.65%) |
Jul 25, 2005 | 17.10 | 17.24 | 16.80 | 16.81 | 69,400 | -0.31(-1.81%) |
Jul 22, 2005 | 16.85 | 17.12 | 16.75 | 17.12 | 82,000 | +0.27(+1.60%) |
Jul 21, 2005 | 16.90 | 17.12 | 16.75 | 16.85 | 52,100 | -0.05(-0.30%) |
Jul 20, 2005 | 16.75 | 17.05 | 16.71 | 16.90 | 131,800 | +0.15(+0.90%) |
Jul 19, 2005 | 16.59 | 16.91 | 16.57 | 16.75 | 110,900 | +0.25(+1.52%) |
Jul 18, 2005 | 16.40 | 16.70 | 16.33 | 16.50 | 98,300 | +0.07(+0.43%) |
Jul 15, 2005 | 16.44 | 16.81 | 16.25 | 16.43 | 106,100 | -0.02(-0.12%) |
Jul 14, 2005 | 16.64 | 16.70 | 16.35 | 16.45 | 95,400 | -0.15(-0.90%) |
Jul 13, 2005 | 16.72 | 16.80 | 16.54 | 16.60 | 71,000 | -0.12(-0.72%) |
Jul 12, 2005 | 16.55 | 16.72 | 16.44 | 16.72 | 114,000 | +0.17(+1.03%) |
Jul 11, 2005 | 16.14 | 16.61 | 16.14 | 16.55 | 117,500 | +0.45(+2.80%) |
Jul 08, 2005 | 16.01 | 16.25 | 15.97 | 16.10 | 116,500 | +0.09(+0.56%) |
Jul 07, 2005 | 15.80 | 16.06 | 15.64 | 16.01 | 40,600 | +0.11(+0.69%) |
Jul 06, 2005 | 15.49 | 16.09 | 15.30 | 15.90 | 86,000 | +0.41(+2.65%) |
Jul 05, 2005 | 15.32 | 15.50 | 15.25 | 15.49 | 50,600 | +0.16(+1.04%) |
Jul 01, 2005 | 15.41 | 15.45 | 15.16 | 15.33 | 36,400 | -0.08(-0.52%) |
Jun 30, 2005 | 15.67 | 15.70 | 15.40 | 15.41 | 46,600 | -0.24(-1.53%) |
Jun 29, 2005 | 15.90 | 15.91 | 15.36 | 15.65 | 40,200 | -0.24(-1.51%) |
Jun 28, 2005 | 15.60 | 15.96 | 15.55 | 15.89 | 44,400 | +0.32(+2.06%) |
Jun 27, 2005 | 15.27 | 15.98 | 15.22 | 15.57 | 50,800 | +0.31(+2.03%) |
Jun 24, 2005 | 15.53 | 15.63 | 15.18 | 15.26 | 88,600 | -0.28(-1.80%) |
Jun 23, 2005 | 15.54 | 15.83 | 15.50 | 15.54 | 57,400 | +0.00(+0.00%) |
Jun 22, 2005 | 15.30 | 15.58 | 15.27 | 15.54 | 66,900 | +0.24(+1.57%) |
Jun 21, 2005 | 15.05 | 15.40 | 15.05 | 15.30 | 24,300 | +0.29(+1.93%) |
Jun 20, 2005 | 15.43 | 15.45 | 15.01 | 15.01 | 44,600 | -0.47(-3.04%) |
Jun 17, 2005 | 15.60 | 15.89 | 15.20 | 15.48 | 77,100 | -0.09(-0.58%) |
Jun 16, 2005 | 15.01 | 15.69 | 14.93 | 15.57 | 70,500 | +0.57(+3.80%) |
Jun 15, 2005 | 14.99 | 15.20 | 14.89 | 15.00 | 72,600 | +0.02(+0.13%) |
Jun 14, 2005 | 14.94 | 15.15 | 14.92 | 14.98 | 30,300 | +0.00(+0.00%) |
Jun 13, 2005 | 14.72 | 15.21 | 14.66 | 14.98 | 63,900 | +0.25(+1.70%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.62 | 14.73 | 26,700 | -0.22(-1.47%) |
Jun 09, 2005 | 14.60 | 14.97 | 14.52 | 14.95 | 35,900 | +0.00(+0.00%) |
Jun 08, 2005 | 14.61 | 14.99 | 14.61 | 14.95 | 36,500 | +0.38(+2.61%) |
Jun 07, 2005 | 14.71 | 14.87 | 14.56 | 14.57 | 40,500 | -0.14(-0.95%) |
Jun 06, 2005 | 14.71 | 14.79 | 14.61 | 14.71 | 21,900 | +0.01(+0.07%) |
Jun 03, 2005 | 14.85 | 14.85 | 14.65 | 14.70 | 16,200 | -0.15(-1.01%) |
Jun 02, 2005 | 14.73 | 14.85 | 14.70 | 14.85 | 25,400 | +0.13(+0.88%) |
Jun 01, 2005 | 14.75 | 14.79 | 14.52 | 14.72 | 20,500 | +0.02(+0.14%) |
May 31, 2005 | 14.36 | 14.84 | 14.36 | 14.70 | 48,300 | +0.39(+2.73%) |
May 27, 2005 | 14.88 | 14.88 | 14.29 | 14.31 | 35,300 | -0.57(-3.83%) |
May 26, 2005 | 14.77 | 14.95 | 14.69 | 14.88 | 30,700 | +0.27(+1.85%) |
May 25, 2005 | 14.81 | 14.81 | 14.44 | 14.61 | 38,500 | -0.20(-1.35%) |
May 24, 2005 | 14.30 | 14.86 | 14.28 | 14.81 | 50,600 | +0.48(+3.35%) |
May 23, 2005 | 14.35 | 14.65 | 14.23 | 14.33 | 93,600 | +0.05(+0.35%) |
May 20, 2005 | 14.37 | 14.40 | 14.01 | 14.28 | 45,500 | -0.08(-0.56%) |
May 19, 2005 | 14.37 | 14.40 | 14.29 | 14.36 | 37,800 | -0.03(-0.21%) |
May 18, 2005 | 13.99 | 14.52 | 13.90 | 14.39 | 42,600 | +0.41(+2.93%) |
May 17, 2005 | 13.69 | 14.00 | 13.69 | 13.98 | 49,100 | +0.27(+1.97%) |
May 16, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 72,600 | -0.03(-0.22%) |
May 13, 2005 | 13.97 | 14.13 | 13.61 | 13.74 | 32,100 | -0.13(-0.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.84 | 13.87 | 27,600 | -0.03(-0.22%) |
May 11, 2005 | 13.97 | 14.05 | 13.75 | 13.90 | 18,400 | -0.01(-0.07%) |
May 10, 2005 | 14.05 | 14.11 | 13.90 | 13.91 | 17,700 | -0.21(-1.49%) |
May 09, 2005 | 14.09 | 14.12 | 13.99 | 14.12 | 26,800 | +0.13(+0.93%) |
May 06, 2005 | 14.10 | 14.15 | 13.85 | 13.99 | 27,200 | -0.01(-0.07%) |
May 05, 2005 | 14.39 | 14.39 | 13.60 | 14.00 | 73,100 | -0.34(-2.37%) |
May 04, 2005 | 13.92 | 14.42 | 13.92 | 14.34 | 75,400 | +0.52(+3.76%) |
May 03, 2005 | 13.85 | 13.98 | 13.65 | 13.82 | 50,700 | +0.05(+0.36%) |
May 02, 2005 | 13.65 | 13.95 | 13.65 | 13.77 | 29,800 | +0.03(+0.22%) |
Apr 29, 2005 | 13.90 | 13.90 | 13.52 | 13.74 | 46,800 | -0.06(-0.43%) |
Apr 28, 2005 | 14.00 | 14.00 | 13.77 | 13.80 | 58,900 | -0.19(-1.36%) |
Apr 27, 2005 | 14.16 | 14.17 | 13.88 | 13.99 | 45,900 | -0.17(-1.20%) |
Apr 26, 2005 | 13.85 | 14.28 | 13.76 | 14.16 | 36,600 | +0.06(+0.43%) |
Apr 25, 2005 | 14.18 | 14.30 | 13.85 | 14.10 | 29,700 | -0.05(-0.35%) |
Apr 22, 2005 | 14.60 | 14.60 | 14.00 | 14.15 | 61,700 | -0.43(-2.95%) |
Apr 21, 2005 | 13.87 | 14.79 | 13.82 | 14.58 | 72,200 | +0.78(+5.65%) |
Apr 20, 2005 | 14.05 | 14.05 | 13.70 | 13.80 | 38,100 | -0.25(-1.78%) |
Apr 19, 2005 | 13.74 | 14.22 | 13.71 | 14.05 | 46,900 | +0.26(+1.89%) |
Apr 18, 2005 | 13.86 | 14.11 | 13.79 | 13.79 | 19,500 | -0.07(-0.51%) |
Apr 15, 2005 | 14.05 | 14.07 | 13.85 | 13.86 | 44,300 | -0.29(-2.05%) |
Apr 14, 2005 | 14.20 | 14.43 | 14.10 | 14.15 | 35,400 | -0.10(-0.70%) |
Apr 13, 2005 | 14.43 | 14.43 | 13.82 | 14.25 | 40,900 | -0.13(-0.90%) |
Apr 12, 2005 | 14.74 | 14.74 | 14.17 | 14.38 | 61,600 | -0.36(-2.44%) |
Apr 11, 2005 | 14.83 | 14.87 | 14.56 | 14.74 | 24,200 | -0.09(-0.61%) |
Apr 08, 2005 | 15.33 | 15.33 | 14.83 | 14.83 | 20,900 | -0.49(-3.20%) |
Apr 07, 2005 | 15.15 | 15.38 | 14.90 | 15.32 | 59,900 | +0.46(+3.10%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.85 | 14.86 | 48,100 | -0.20(-1.33%) |
Apr 05, 2005 | 14.94 | 15.13 | 14.83 | 15.06 | 44,800 | +0.11(+0.74%) |
Apr 04, 2005 | 15.13 | 15.23 | 14.71 | 14.95 | 48,700 | -0.18(-1.19%) |
Apr 01, 2005 | 15.50 | 15.55 | 15.05 | 15.13 | 50,300 | -0.27(-1.75%) |
Mar 31, 2005 | 15.41 | 15.53 | 15.07 | 15.40 | 73,500 | -0.01(-0.06%) |
Mar 30, 2005 | 15.28 | 15.56 | 15.00 | 15.41 | 57,600 | +0.38(+2.53%) |
Mar 29, 2005 | 15.09 | 15.18 | 14.80 | 15.03 | 41,000 | -0.06(-0.40%) |
Mar 28, 2005 | 14.85 | 15.30 | 14.67 | 15.09 | 58,300 | +0.40(+2.72%) |
Mar 24, 2005 | 14.57 | 14.80 | 14.56 | 14.69 | 22,700 | +0.12(+0.82%) |
Mar 23, 2005 | 14.81 | 14.91 | 14.51 | 14.57 | 44,900 | -0.34(-2.28%) |
Mar 22, 2005 | 14.90 | 15.11 | 14.78 | 14.91 | 16,700 | -0.05(-0.33%) |
Mar 21, 2005 | 15.02 | 15.16 | 14.70 | 14.96 | 27,200 | -0.06(-0.40%) |
Mar 18, 2005 | 15.07 | 15.15 | 14.66 | 15.02 | 82,100 | -0.05(-0.33%) |
Mar 17, 2005 | 15.10 | 15.30 | 15.01 | 15.07 | 38,700 | -0.06(-0.40%) |
Mar 16, 2005 | 15.32 | 15.32 | 14.92 | 15.13 | 102,900 | -0.19(-1.24%) |
Mar 15, 2005 | 15.28 | 15.45 | 15.20 | 15.32 | 70,000 | +0.09(+0.59%) |
Mar 14, 2005 | 15.30 | 15.42 | 15.20 | 15.23 | 40,500 | -0.02(-0.13%) |
Mar 11, 2005 | 15.22 | 15.42 | 15.18 | 15.25 | 47,100 | -0.10(-0.65%) |
Mar 10, 2005 | 15.56 | 15.56 | 15.25 | 15.35 | 60,100 | -0.11(-0.71%) |
Mar 09, 2005 | 15.47 | 15.49 | 15.35 | 15.46 | 76,200 | -0.01(-0.06%) |
Mar 08, 2005 | 15.55 | 15.55 | 15.32 | 15.47 | 115,900 | -0.16(-1.02%) |
Mar 07, 2005 | 15.80 | 15.91 | 15.62 | 15.63 | 63,600 | +0.03(+0.19%) |
Mar 04, 2005 | 15.95 | 15.95 | 15.50 | 15.60 | 62,900 | -0.20(-1.27%) |
Mar 03, 2005 | 15.55 | 16.00 | 15.52 | 15.80 | 138,600 | +0.49(+3.20%) |
Mar 02, 2005 | 15.65 | 15.77 | 15.25 | 15.31 | 61,600 | -0.16(-1.03%) |