Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.90 | 20.64 | 19.99 | 20.37 | 504,906 | +0.47(+2.38%) |
Feb 27, 2006 | 19.53 | 20.00 | 19.46 | 19.90 | 162,310 | +0.37(+1.90%) |
Feb 24, 2006 | 19.37 | 19.58 | 19.14 | 19.53 | 317,517 | +0.04(+0.19%) |
Feb 23, 2006 | 19.32 | 19.76 | 19.21 | 19.49 | 325,912 | +0.08(+0.43%) |
Feb 22, 2006 | 19.23 | 19.69 | 18.95 | 19.41 | 226,890 | +0.25(+1.31%) |
Feb 21, 2006 | 19.23 | 19.36 | 18.86 | 19.16 | 147,457 | -0.13(-0.67%) |
Feb 17, 2006 | 19.19 | 19.42 | 18.95 | 19.29 | 248,417 | +0.15(+0.78%) |
Feb 16, 2006 | 19.14 | 19.48 | 19.03 | 19.14 | 401,363 | +0.22(+1.18%) |
Feb 15, 2006 | 18.54 | 18.93 | 18.49 | 18.92 | 344,856 | +0.36(+1.95%) |
Feb 14, 2006 | 18.07 | 18.67 | 18.04 | 18.55 | 314,611 | +0.55(+3.04%) |
Feb 13, 2006 | 18.18 | 18.19 | 17.75 | 18.01 | 109,462 | -0.18(-0.97%) |
Feb 10, 2006 | 17.76 | 18.27 | 17.63 | 18.18 | 176,087 | +0.35(+1.98%) |
Feb 09, 2006 | 17.82 | 18.12 | 17.74 | 17.83 | 251,107 | +0.02(+0.10%) |
Feb 08, 2006 | 18.15 | 18.24 | 17.67 | 17.81 | 188,680 | -0.26(-1.44%) |
Feb 07, 2006 | 17.93 | 18.47 | 17.89 | 18.07 | 273,603 | +0.17(+0.93%) |
Feb 06, 2006 | 18.16 | 18.18 | 17.73 | 17.90 | 171,136 | -0.31(-1.68%) |
Feb 03, 2006 | 18.01 | 18.22 | 17.76 | 18.21 | 426,657 | +0.02(+0.10%) |
Feb 02, 2006 | 18.40 | 18.41 | 17.88 | 18.19 | 484,671 | -0.25(-1.36%) |
Feb 01, 2006 | 18.39 | 18.55 | 18.16 | 18.44 | 296,098 | +0.06(+0.30%) |
Jan 31, 2006 | 18.21 | 18.41 | 17.85 | 18.39 | 306,969 | +0.08(+0.46%) |
Jan 30, 2006 | 18.39 | 18.94 | 18.14 | 18.30 | 443,771 | -0.08(-0.45%) |
Jan 27, 2006 | 17.80 | 18.54 | 17.75 | 18.39 | 595,318 | +0.59(+3.34%) |
Jan 26, 2006 | 17.47 | 17.87 | 17.33 | 17.79 | 331,294 | +0.79(+4.64%) |
Jan 25, 2006 | 16.94 | 17.05 | 16.82 | 17.00 | 135,940 | +0.00(+0.00%) |
Jan 24, 2006 | 16.41 | 17.22 | 16.41 | 17.00 | 407,175 | +0.59(+3.62%) |
Jan 23, 2006 | 16.52 | 16.59 | 16.32 | 16.41 | 242,604 | -0.14(-0.84%) |
Jan 20, 2006 | 16.87 | 16.90 | 16.49 | 16.55 | 182,007 | -0.26(-1.55%) |
Jan 19, 2006 | 16.74 | 16.91 | 16.70 | 16.81 | 216,450 | +0.06(+0.39%) |
Jan 18, 2006 | 16.58 | 16.84 | 16.58 | 16.74 | 196,645 | +0.06(+0.33%) |
Jan 17, 2006 | 16.92 | 17.06 | 16.45 | 16.69 | 216,450 | -0.42(-2.44%) |
Jan 13, 2006 | 17.10 | 17.23 | 17.01 | 17.10 | 238,945 | +0.01(+0.05%) |
Jan 12, 2006 | 17.18 | 17.32 | 16.99 | 17.10 | 152,623 | -0.18(-1.02%) |
Jan 11, 2006 | 17.37 | 17.37 | 17.17 | 17.27 | 222,692 | -0.14(-0.80%) |
Jan 10, 2006 | 17.37 | 17.49 | 17.31 | 17.41 | 306,538 | -0.05(-0.27%) |
Jan 09, 2006 | 17.16 | 17.51 | 17.08 | 17.46 | 471,755 | +0.37(+2.18%) |
Jan 06, 2006 | 17.25 | 17.29 | 16.91 | 17.09 | 322,468 | +0.02(+0.11%) |
Jan 05, 2006 | 17.23 | 17.37 | 16.80 | 17.07 | 378,222 | -0.15(-0.86%) |
Jan 04, 2006 | 17.33 | 17.42 | 17.09 | 17.22 | 468,311 | -0.10(-0.59%) |
Jan 03, 2006 | 17.37 | 17.37 | 16.44 | 17.32 | 586,169 | -0.13(-0.75%) |
Dec 30, 2005 | 17.37 | 17.50 | 17.10 | 17.45 | 399,641 | +0.07(+0.43%) |
Dec 29, 2005 | 16.91 | 17.42 | 16.85 | 17.37 | 504,153 | +0.50(+2.97%) |
Dec 28, 2005 | 16.60 | 16.91 | 16.47 | 16.87 | 242,820 | +0.20(+1.17%) |
Dec 27, 2005 | 16.81 | 17.00 | 16.64 | 16.68 | 198,152 | -0.16(-0.94%) |
Dec 23, 2005 | 16.69 | 17.00 | 16.69 | 16.84 | 234,209 | +0.16(+0.95%) |
Dec 22, 2005 | 16.61 | 16.77 | 16.11 | 16.68 | 509,857 | -0.03(-0.17%) |
Dec 21, 2005 | 16.26 | 16.70 | 16.18 | 16.70 | 1,137,573 | +1.41(+9.23%) |
Dec 20, 2005 | 15.26 | 15.52 | 14.84 | 15.29 | 272,096 | -0.05(-0.30%) |
Dec 19, 2005 | 15.42 | 15.63 | 15.28 | 15.34 | 235,178 | -0.14(-0.90%) |
Dec 16, 2005 | 15.86 | 15.86 | 15.48 | 15.48 | 474,446 | -0.34(-2.17%) |
Dec 15, 2005 | 15.88 | 15.88 | 15.33 | 15.82 | 448,076 | -0.09(-0.58%) |
Dec 14, 2005 | 15.32 | 15.92 | 15.18 | 15.92 | 533,967 | +0.59(+3.82%) |
Dec 13, 2005 | 14.86 | 15.39 | 14.77 | 15.33 | 404,700 | +0.45(+3.00%) |
Dec 12, 2005 | 15.07 | 15.18 | 14.58 | 14.88 | 474,984 | -0.11(-0.74%) |
Dec 09, 2005 | 14.85 | 15.06 | 14.62 | 15.00 | 154,561 | +0.15(+1.00%) |
Dec 08, 2005 | 14.61 | 14.87 | 14.52 | 14.85 | 211,283 | +0.24(+1.65%) |
Dec 07, 2005 | 14.46 | 14.67 | 14.39 | 14.61 | 181,576 | +0.07(+0.51%) |
Dec 06, 2005 | 14.73 | 14.83 | 14.49 | 14.53 | 207,731 | -0.01(-0.06%) |
Dec 05, 2005 | 14.40 | 14.59 | 14.34 | 14.54 | 250,785 | +0.13(+0.90%) |
Dec 02, 2005 | 14.38 | 14.61 | 14.25 | 14.41 | 289,640 | -0.09(-0.64%) |
Dec 01, 2005 | 14.24 | 14.54 | 14.15 | 14.50 | 349,915 | +0.49(+3.51%) |
Nov 30, 2005 | 14.13 | 14.24 | 13.98 | 14.01 | 174,796 | -0.06(-0.46%) |
Nov 29, 2005 | 14.59 | 14.64 | 13.94 | 14.08 | 517,715 | -0.33(-2.26%) |
Nov 28, 2005 | 14.57 | 14.57 | 14.25 | 14.40 | 231,841 | -0.24(-1.65%) |
Nov 25, 2005 | 14.59 | 14.70 | 14.41 | 14.64 | 50,587 | +0.06(+0.38%) |
Nov 23, 2005 | 14.77 | 14.85 | 14.53 | 14.59 | 181,361 | -0.14(-0.95%) |
Nov 22, 2005 | 14.52 | 14.81 | 14.45 | 14.73 | 139,815 | +0.25(+1.73%) |
Nov 21, 2005 | 14.38 | 14.60 | 14.26 | 14.48 | 284,474 | +0.09(+0.65%) |
Nov 18, 2005 | 14.62 | 14.63 | 14.05 | 14.38 | 263,808 | -0.06(-0.39%) |
Nov 17, 2005 | 13.57 | 14.44 | 13.57 | 14.44 | 491,129 | +0.91(+6.73%) |
Nov 16, 2005 | 13.25 | 13.64 | 13.13 | 13.53 | 175,980 | +0.31(+2.32%) |
Nov 15, 2005 | 14.09 | 14.09 | 13.22 | 13.22 | 393,829 | -0.88(-6.26%) |
Nov 14, 2005 | 14.29 | 14.32 | 14.00 | 14.10 | 160,803 | -0.18(-1.24%) |
Nov 11, 2005 | 14.23 | 14.35 | 13.84 | 14.28 | 270,051 | +0.02(+0.13%) |
Nov 10, 2005 | 13.54 | 14.26 | 13.43 | 14.26 | 243,788 | +0.73(+5.43%) |
Nov 09, 2005 | 13.63 | 13.77 | 13.52 | 13.53 | 257,565 | -0.10(-0.75%) |
Nov 08, 2005 | 13.82 | 13.82 | 13.53 | 13.63 | 188,465 | -0.28(-2.00%) |
Nov 07, 2005 | 13.69 | 13.94 | 13.60 | 13.91 | 318,270 | +0.23(+1.70%) |
Nov 04, 2005 | 13.66 | 13.75 | 13.48 | 13.68 | 353,036 | +0.02(+0.14%) |
Nov 03, 2005 | 13.47 | 13.83 | 13.47 | 13.66 | 846,103 | +0.51(+3.89%) |
Nov 02, 2005 | 12.25 | 13.16 | 12.22 | 13.15 | 431,608 | +0.89(+7.28%) |
Nov 01, 2005 | 12.44 | 12.45 | 12.10 | 12.25 | 164,140 | -0.17(-1.35%) |
Oct 31, 2005 | 11.83 | 12.49 | 11.83 | 12.42 | 723,401 | +0.69(+5.86%) |
Oct 28, 2005 | 11.66 | 11.77 | 11.49 | 11.73 | 1,309,894 | +0.25(+2.18%) |
Oct 27, 2005 | 12.11 | 12.12 | 11.48 | 11.48 | 382,205 | -0.59(-4.92%) |
Oct 26, 2005 | 12.36 | 12.49 | 12.03 | 12.08 | 347,762 | -0.35(-2.84%) |
Oct 25, 2005 | 12.53 | 12.63 | 12.24 | 12.43 | 198,905 | -0.20(-1.55%) |
Oct 24, 2005 | 12.69 | 12.77 | 12.43 | 12.63 | 218,064 | +0.03(+0.22%) |
Oct 21, 2005 | 12.54 | 12.77 | 12.53 | 12.60 | 284,043 | +0.09(+0.74%) |
Oct 20, 2005 | 12.73 | 12.90 | 12.43 | 12.51 | 303,955 | -0.19(-1.46%) |
Oct 19, 2005 | 12.22 | 12.69 | 12.11 | 12.69 | 309,660 | +0.47(+3.88%) |
Oct 18, 2005 | 12.52 | 12.59 | 12.19 | 12.22 | 368,643 | -0.32(-2.52%) |
Oct 17, 2005 | 12.44 | 12.71 | 12.25 | 12.53 | 430,316 | +0.09(+0.75%) |
Oct 14, 2005 | 12.77 | 12.77 | 12.44 | 12.44 | 547,314 | -0.30(-2.33%) |
Oct 13, 2005 | 12.68 | 12.77 | 12.35 | 12.74 | 441,618 | +0.03(+0.22%) |
Oct 12, 2005 | 13.01 | 13.09 | 12.51 | 12.71 | 320,531 | -0.35(-2.70%) |
Oct 11, 2005 | 13.17 | 13.25 | 12.88 | 13.06 | 466,051 | -0.02(-0.14%) |
Oct 10, 2005 | 13.24 | 13.36 | 13.02 | 13.08 | 309,660 | -0.06(-0.49%) |
Oct 07, 2005 | 13.40 | 13.61 | 12.98 | 13.15 | 456,902 | -0.34(-2.55%) |
Oct 06, 2005 | 13.24 | 14.02 | 13.10 | 13.49 | 932,855 | +1.31(+10.76%) |
Oct 05, 2005 | 13.01 | 12.87 | 12.11 | 12.18 | 716,513 | -0.83(-6.36%) |
Oct 04, 2005 | 12.98 | 13.17 | 12.96 | 13.01 | 171,028 | +0.03(+0.21%) |
Oct 03, 2005 | 12.87 | 13.05 | 12.87 | 12.98 | 295,883 | +0.09(+0.72%) |
Sep 30, 2005 | 12.95 | 12.97 | 12.79 | 12.89 | 273,710 | -0.06(-0.50%) |
Sep 29, 2005 | 12.90 | 12.98 | 12.61 | 12.95 | 245,511 | +0.06(+0.50%) |
Sep 28, 2005 | 13.19 | 13.28 | 12.76 | 12.89 | 296,851 | -0.30(-2.26%) |
Sep 27, 2005 | 13.32 | 13.32 | 13.04 | 13.18 | 442,264 | -0.05(-0.35%) |
Sep 26, 2005 | 13.56 | 13.56 | 13.07 | 13.23 | 493,389 | -0.05(-0.35%) |
Sep 23, 2005 | 13.31 | 13.42 | 13.10 | 13.28 | 383,496 | +0.06(+0.42%) |
Sep 22, 2005 | 12.99 | 13.45 | 12.91 | 13.22 | 670,231 | +0.46(+3.57%) |
Sep 21, 2005 | 14.22 | 14.22 | 12.77 | 12.77 | 1,624,613 | -2.18(-14.61%) |
Sep 20, 2005 | 15.42 | 15.51 | 14.68 | 14.95 | 472,078 | -0.39(-2.54%) |
Sep 19, 2005 | 15.56 | 15.64 | 15.20 | 15.34 | 214,727 | -0.18(-1.14%) |
Sep 16, 2005 | 15.32 | 15.61 | 15.32 | 15.52 | 421,168 | +0.32(+2.08%) |
Sep 15, 2005 | 15.28 | 15.43 | 15.16 | 15.20 | 231,195 | +0.00(+0.00%) |
Sep 14, 2005 | 15.05 | 15.47 | 14.94 | 15.20 | 593,488 | +0.06(+0.43%) |
Sep 13, 2005 | 15.26 | 15.28 | 15.00 | 15.13 | 117,427 | -0.20(-1.27%) |
Sep 12, 2005 | 15.19 | 15.46 | 15.07 | 15.33 | 141,106 | +0.05(+0.30%) |
Sep 09, 2005 | 15.24 | 15.33 | 15.09 | 15.28 | 152,946 | +0.13(+0.86%) |
Sep 08, 2005 | 15.38 | 15.39 | 15.07 | 15.15 | 206,655 | -0.27(-1.75%) |
Sep 07, 2005 | 15.02 | 15.44 | 15.00 | 15.42 | 159,296 | +0.30(+1.97%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.95 | 15.13 | 346,147 | +0.17(+1.12%) |
Sep 02, 2005 | 15.05 | 15.10 | 14.87 | 14.96 | 517,822 | +0.06(+0.37%) |
Sep 01, 2005 | 14.90 | 15.42 | 14.87 | 14.90 | 600,484 | -0.03(-0.19%) |
Aug 31, 2005 | 14.88 | 15.29 | 14.82 | 14.93 | 676,043 | +0.05(+0.31%) |
Aug 30, 2005 | 14.89 | 14.93 | 14.73 | 14.88 | 512,010 | +0.00(+0.00%) |
Aug 29, 2005 | 14.74 | 15.00 | 14.61 | 14.88 | 441,295 | +0.06(+0.38%) |
Aug 26, 2005 | 15.13 | 15.14 | 14.62 | 14.83 | 477,137 | -0.30(-1.97%) |
Aug 25, 2005 | 15.03 | 15.53 | 15.01 | 15.13 | 266,822 | +0.20(+1.31%) |
Aug 24, 2005 | 15.18 | 15.41 | 14.87 | 14.93 | 158,435 | -0.25(-1.65%) |
Aug 23, 2005 | 15.10 | 15.28 | 15.00 | 15.18 | 190,402 | +0.07(+0.43%) |
Aug 22, 2005 | 15.30 | 15.30 | 14.97 | 15.12 | 324,728 | -0.09(-0.61%) |
Aug 19, 2005 | 15.36 | 15.51 | 15.21 | 15.21 | 142,075 | -0.15(-0.97%) |
Aug 18, 2005 | 15.65 | 15.65 | 15.23 | 15.36 | 87,936 | -0.36(-2.31%) |
Aug 17, 2005 | 15.57 | 15.86 | 15.44 | 15.72 | 150,255 | +0.16(+1.02%) |
Aug 16, 2005 | 16.15 | 16.16 | 15.50 | 15.56 | 547,529 | -0.66(-4.07%) |
Aug 15, 2005 | 16.03 | 16.35 | 15.82 | 16.22 | 258,857 | +0.18(+1.10%) |
Aug 12, 2005 | 16.52 | 16.52 | 15.98 | 16.05 | 395,443 | -0.47(-2.87%) |
Aug 11, 2005 | 16.71 | 16.86 | 16.49 | 16.52 | 247,017 | -0.19(-1.17%) |
Aug 10, 2005 | 17.14 | 17.30 | 16.69 | 16.71 | 230,872 | -0.36(-2.12%) |
Aug 09, 2005 | 16.96 | 17.18 | 16.94 | 17.08 | 156,929 | +0.17(+0.99%) |
Aug 08, 2005 | 16.96 | 17.15 | 16.77 | 16.91 | 286,088 | +0.07(+0.44%) |
Aug 05, 2005 | 17.01 | 17.13 | 16.72 | 16.84 | 234,101 | -0.18(-1.04%) |
Aug 04, 2005 | 17.67 | 17.68 | 16.77 | 17.01 | 303,417 | -0.92(-5.13%) |
Aug 03, 2005 | 18.51 | 18.52 | 17.93 | 17.93 | 422,675 | -0.63(-3.40%) |
Aug 02, 2005 | 18.12 | 18.58 | 18.11 | 18.56 | 459,270 | +0.54(+2.99%) |
Aug 01, 2005 | 17.60 | 18.08 | 17.60 | 18.02 | 363,369 | +0.46(+2.65%) |
Jul 29, 2005 | 17.75 | 17.98 | 17.49 | 17.56 | 162,095 | -0.31(-1.72%) |
Jul 28, 2005 | 17.56 | 17.87 | 17.45 | 17.87 | 200,735 | +0.41(+2.34%) |
Jul 27, 2005 | 17.24 | 17.46 | 16.93 | 17.46 | 212,898 | +0.30(+1.73%) |
Jul 26, 2005 | 17.37 | 17.51 | 17.15 | 17.16 | 213,328 | -0.22(-1.28%) |
Jul 25, 2005 | 17.79 | 17.86 | 17.33 | 17.38 | 157,467 | -0.44(-2.45%) |
Jul 22, 2005 | 17.25 | 17.82 | 17.25 | 17.82 | 122,163 | +0.47(+2.73%) |
Jul 21, 2005 | 17.88 | 17.89 | 17.33 | 17.35 | 298,358 | -0.53(-2.96%) |
Jul 20, 2005 | 17.36 | 17.88 | 17.30 | 17.88 | 171,136 | +0.39(+2.23%) |
Jul 19, 2005 | 17.49 | 17.62 | 17.22 | 17.49 | 183,837 | +0.00(+0.00%) |
Jul 18, 2005 | 17.70 | 17.82 | 17.46 | 17.49 | 290,071 | -0.30(-1.67%) |
Jul 15, 2005 | 17.56 | 17.84 | 17.56 | 17.78 | 382,205 | +0.22(+1.27%) |
Jul 14, 2005 | 17.70 | 17.79 | 17.48 | 17.56 | 263,808 | +0.05(+0.27%) |
Jul 13, 2005 | 17.65 | 17.74 | 17.32 | 17.51 | 139,815 | -0.14(-0.79%) |
Jul 12, 2005 | 18.07 | 18.20 | 17.36 | 17.65 | 449,583 | -0.46(-2.51%) |
Jul 11, 2005 | 17.65 | 18.11 | 17.61 | 18.11 | 392,322 | +0.55(+3.12%) |
Jul 08, 2005 | 17.41 | 17.65 | 17.28 | 17.56 | 315,903 | +0.15(+0.85%) |
Jul 07, 2005 | 17.36 | 17.62 | 17.20 | 17.41 | 262,517 | +0.07(+0.37%) |
Jul 06, 2005 | 17.84 | 17.84 | 17.23 | 17.35 | 401,901 | -0.59(-3.31%) |
Jul 05, 2005 | 17.44 | 18.16 | 17.44 | 17.94 | 418,692 | +0.56(+3.21%) |
Jul 01, 2005 | 16.96 | 17.38 | 16.86 | 17.38 | 385,218 | +0.42(+2.46%) |
Jun 30, 2005 | 17.48 | 17.65 | 16.96 | 16.96 | 371,979 | +0.16(+0.94%) |
Jun 29, 2005 | 16.91 | 17.05 | 16.80 | 16.81 | 249,062 | -0.24(-1.42%) |
Jun 28, 2005 | 16.45 | 17.05 | 16.45 | 17.05 | 276,509 | +0.59(+3.56%) |
Jun 27, 2005 | 16.46 | 16.57 | 16.21 | 16.46 | 233,563 | +0.00(+0.00%) |
Jun 24, 2005 | 16.68 | 16.68 | 16.15 | 16.46 | 392,107 | -0.21(-1.28%) |
Jun 23, 2005 | 17.12 | 17.30 | 16.68 | 16.68 | 263,485 | -0.51(-2.97%) |
Jun 22, 2005 | 18.12 | 18.13 | 16.69 | 17.19 | 654,731 | -0.92(-5.08%) |
Jun 21, 2005 | 17.61 | 18.86 | 17.61 | 18.11 | 858,696 | +0.59(+3.34%) |
Jun 20, 2005 | 17.81 | 17.81 | 17.49 | 17.52 | 129,805 | -0.41(-2.28%) |
Jun 17, 2005 | 18.08 | 18.12 | 17.62 | 17.93 | 273,495 | -0.15(-0.82%) |
Jun 16, 2005 | 18.04 | 18.12 | 17.79 | 18.08 | 198,690 | -0.04(-0.21%) |
Jun 15, 2005 | 17.56 | 18.12 | 17.51 | 18.12 | 450,767 | +0.65(+3.72%) |
Jun 14, 2005 | 17.18 | 17.48 | 17.17 | 17.47 | 182,976 | +0.26(+1.51%) |
Jun 13, 2005 | 17.13 | 17.41 | 17.05 | 17.21 | 276,186 | +0.08(+0.49%) |
Jun 10, 2005 | 16.88 | 17.15 | 16.85 | 17.12 | 137,877 | +0.23(+1.38%) |
Jun 09, 2005 | 16.52 | 16.99 | 16.48 | 16.89 | 176,518 | +0.37(+2.25%) |
Jun 08, 2005 | 16.86 | 16.89 | 16.50 | 16.52 | 197,291 | -0.26(-1.55%) |
Jun 07, 2005 | 17.00 | 17.38 | 16.78 | 16.78 | 322,899 | -0.13(-0.77%) |
Jun 06, 2005 | 16.89 | 17.01 | 16.59 | 16.91 | 268,006 | -0.02(-0.11%) |
Jun 03, 2005 | 17.08 | 17.28 | 16.81 | 16.93 | 191,802 | -0.29(-1.67%) |
Jun 02, 2005 | 17.33 | 17.69 | 16.86 | 17.22 | 487,470 | -0.02(-0.11%) |
Jun 01, 2005 | 17.00 | 17.47 | 16.95 | 17.23 | 215,158 | +0.23(+1.37%) |
May 31, 2005 | 17.08 | 17.09 | 16.77 | 17.00 | 263,162 | -0.07(-0.44%) |
May 27, 2005 | 16.72 | 17.19 | 16.72 | 17.08 | 196,430 | +0.35(+2.11%) |
May 26, 2005 | 17.22 | 17.26 | 16.70 | 16.72 | 406,637 | -0.42(-2.44%) |
May 25, 2005 | 17.23 | 17.23 | 17.07 | 17.14 | 355,404 | -0.10(-0.59%) |
May 24, 2005 | 17.56 | 17.57 | 17.06 | 17.24 | 586,492 | -0.69(-3.83%) |
May 23, 2005 | 17.47 | 18.01 | 17.47 | 17.93 | 280,276 | +0.49(+2.82%) |
May 20, 2005 | 17.37 | 17.44 | 17.10 | 17.44 | 215,481 | -0.09(-0.53%) |
May 19, 2005 | 17.14 | 17.60 | 17.14 | 17.53 | 272,957 | +0.36(+2.11%) |
May 18, 2005 | 16.82 | 17.23 | 16.63 | 17.17 | 256,166 | +0.41(+2.44%) |
May 17, 2005 | 16.62 | 16.80 | 16.41 | 16.76 | 228,289 | +0.14(+0.84%) |
May 16, 2005 | 16.11 | 16.66 | 16.09 | 16.62 | 203,318 | +0.52(+3.23%) |
May 13, 2005 | 16.31 | 16.41 | 15.98 | 16.10 | 260,579 | -0.16(-0.97%) |
May 12, 2005 | 16.72 | 16.81 | 16.18 | 16.26 | 289,963 | -0.45(-2.67%) |
May 11, 2005 | 16.71 | 16.77 | 16.39 | 16.70 | 258,319 | +0.13(+0.78%) |
May 10, 2005 | 16.58 | 16.82 | 16.46 | 16.57 | 304,386 | -0.13(-0.78%) |
May 09, 2005 | 16.43 | 16.77 | 16.35 | 16.70 | 253,368 | +0.28(+1.70%) |
May 06, 2005 | 16.77 | 16.77 | 16.26 | 16.43 | 375,962 | -0.30(-1.78%) |
May 05, 2005 | 15.10 | 16.82 | 15.10 | 16.72 | 1,462,948 | +2.10(+14.36%) |
May 04, 2005 | 14.70 | 14.73 | 14.59 | 14.62 | 151,762 | -0.04(-0.25%) |
May 03, 2005 | 14.66 | 14.83 | 14.54 | 14.66 | 176,948 | +0.04(+0.25%) |
May 02, 2005 | 14.52 | 14.84 | 14.48 | 14.62 | 189,003 | +0.11(+0.77%) |
Apr 29, 2005 | 14.71 | 14.77 | 14.12 | 14.51 | 386,295 | -0.10(-0.70%) |
Apr 28, 2005 | 15.08 | 15.08 | 14.56 | 14.61 | 184,590 | -0.46(-3.08%) |
Apr 27, 2005 | 15.05 | 15.29 | 14.83 | 15.08 | 233,886 | +0.04(+0.25%) |
Apr 26, 2005 | 15.28 | 15.52 | 15.04 | 15.04 | 231,088 | -0.23(-1.52%) |
Apr 25, 2005 | 15.35 | 15.53 | 15.14 | 15.27 | 190,510 | -0.04(-0.24%) |
Apr 22, 2005 | 15.41 | 15.41 | 15.07 | 15.31 | 337,860 | -0.10(-0.66%) |
Apr 21, 2005 | 15.16 | 15.60 | 15.16 | 15.41 | 290,286 | +0.46(+3.11%) |
Apr 20, 2005 | 15.71 | 15.75 | 14.95 | 14.95 | 275,971 | -0.72(-4.62%) |
Apr 19, 2005 | 15.75 | 15.84 | 15.57 | 15.67 | 185,236 | +0.05(+0.30%) |
Apr 18, 2005 | 15.56 | 15.90 | 15.44 | 15.63 | 232,702 | +0.06(+0.36%) |
Apr 15, 2005 | 16.04 | 16.11 | 15.56 | 15.57 | 239,053 | -0.48(-3.01%) |
Apr 14, 2005 | 16.26 | 16.49 | 16.00 | 16.05 | 315,903 | -0.23(-1.43%) |
Apr 13, 2005 | 16.41 | 16.70 | 16.18 | 16.29 | 248,632 | -0.11(-0.68%) |
Apr 12, 2005 | 16.02 | 16.52 | 15.93 | 16.40 | 370,688 | +0.18(+1.09%) |
Apr 11, 2005 | 16.26 | 16.41 | 16.05 | 16.22 | 226,998 | -0.10(-0.63%) |
Apr 08, 2005 | 16.58 | 16.58 | 16.29 | 16.32 | 286,196 | -0.33(-1.95%) |
Apr 07, 2005 | 16.51 | 16.69 | 16.34 | 16.65 | 430,747 | +0.20(+1.19%) |
Apr 06, 2005 | 16.46 | 16.58 | 16.30 | 16.45 | 496,726 | +0.00(+0.00%) |
Apr 05, 2005 | 16.23 | 16.47 | 16.17 | 16.45 | 267,468 | +0.22(+1.37%) |
Apr 04, 2005 | 15.89 | 16.24 | 15.84 | 16.23 | 358,418 | +0.30(+1.87%) |
Apr 01, 2005 | 16.35 | 16.49 | 15.76 | 15.93 | 548,498 | -0.42(-2.56%) |
Mar 31, 2005 | 16.26 | 16.70 | 16.15 | 16.35 | 913,374 | +0.90(+5.83%) |
Mar 30, 2005 | 14.78 | 15.45 | 14.77 | 15.45 | 349,699 | +0.67(+4.53%) |
Mar 29, 2005 | 14.99 | 15.19 | 14.74 | 14.78 | 199,336 | -0.20(-1.36%) |
Mar 28, 2005 | 14.79 | 15.05 | 14.79 | 14.99 | 154,453 | +0.21(+1.45%) |
Mar 24, 2005 | 14.71 | 14.87 | 14.58 | 14.77 | 186,097 | +0.12(+0.82%) |
Mar 23, 2005 | 14.75 | 14.89 | 14.35 | 14.65 | 265,853 | -0.16(-1.07%) |
Mar 22, 2005 | 14.87 | 15.12 | 14.76 | 14.81 | 171,028 | -0.12(-0.81%) |
Mar 21, 2005 | 15.10 | 15.10 | 14.83 | 14.93 | 230,550 | -0.22(-1.47%) |
Mar 18, 2005 | 15.33 | 15.37 | 15.05 | 15.15 | 425,796 | +0.01(+0.06%) |
Mar 17, 2005 | 15.11 | 15.22 | 15.05 | 15.14 | 221,401 | +0.06(+0.37%) |
Mar 16, 2005 | 15.06 | 15.22 | 14.94 | 15.09 | 275,433 | -0.02(-0.12%) |
Mar 15, 2005 | 15.05 | 15.21 | 15.00 | 15.11 | 235,393 | +0.06(+0.37%) |
Mar 14, 2005 | 15.13 | 15.20 | 14.95 | 15.05 | 116,566 | -0.01(-0.06%) |
Mar 11, 2005 | 15.18 | 15.22 | 15.00 | 15.06 | 185,774 | -0.12(-0.80%) |
Mar 10, 2005 | 15.19 | 15.30 | 15.00 | 15.18 | 209,131 | -0.01(-0.06%) |
Mar 09, 2005 | 15.36 | 15.42 | 15.14 | 15.19 | 213,221 | -0.23(-1.51%) |
Mar 08, 2005 | 15.73 | 15.84 | 15.15 | 15.42 | 353,144 | -0.34(-2.18%) |
Mar 07, 2005 | 15.81 | 16.08 | 15.77 | 15.77 | 227,428 | -0.04(-0.24%) |
Mar 04, 2005 | 15.89 | 16.01 | 15.69 | 15.80 | 286,842 | +0.06(+0.35%) |
Mar 03, 2005 | 15.41 | 15.95 | 15.41 | 15.75 | 469,495 | +0.34(+2.23%) |
Mar 02, 2005 | 15.33 | 15.47 | 15.24 | 15.40 | 605,435 | +0.08(+0.55%) |