Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.74 | 19.06 | 18.34 | 18.57 | 587,816 | -0.17(-0.93%) |
Feb 27, 2006 | 18.58 | 18.97 | 18.49 | 18.74 | 581,911 | +0.02(+0.09%) |
Feb 24, 2006 | 18.57 | 18.76 | 18.52 | 18.73 | 695,178 | +0.10(+0.53%) |
Feb 23, 2006 | 18.79 | 19.04 | 18.59 | 18.63 | 480,196 | -0.30(-1.58%) |
Feb 22, 2006 | 18.98 | 19.10 | 18.31 | 18.93 | 843,732 | -0.16(-0.83%) |
Feb 21, 2006 | 19.07 | 19.36 | 18.89 | 19.08 | 566,387 | -0.18(-0.95%) |
Feb 17, 2006 | 19.26 | 19.72 | 18.78 | 19.27 | 1,134,278 | +0.65(+3.48%) |
Feb 16, 2006 | 19.71 | 19.71 | 18.41 | 18.62 | 1,014,466 | +0.02(+0.09%) |
Feb 15, 2006 | 18.07 | 18.60 | 17.98 | 18.60 | 260,026 | +0.12(+0.63%) |
Feb 14, 2006 | 18.20 | 18.60 | 17.91 | 18.49 | 300,692 | +0.25(+1.37%) |
Feb 13, 2006 | 18.16 | 18.45 | 18.14 | 18.24 | 437,110 | -0.10(-0.54%) |
Feb 10, 2006 | 18.20 | 18.45 | 17.86 | 18.34 | 389,637 | +0.07(+0.36%) |
Feb 09, 2006 | 18.07 | 18.33 | 17.93 | 18.27 | 331,167 | +0.11(+0.59%) |
Feb 08, 2006 | 17.81 | 18.27 | 17.81 | 18.16 | 233,424 | +0.31(+1.72%) |
Feb 07, 2006 | 17.86 | 18.32 | 17.66 | 17.86 | 302,140 | -0.12(-0.65%) |
Feb 06, 2006 | 17.55 | 18.03 | 17.51 | 17.97 | 220,527 | +0.33(+1.88%) |
Feb 03, 2006 | 17.61 | 17.83 | 17.39 | 17.64 | 306,336 | -0.19(-1.07%) |
Feb 02, 2006 | 17.98 | 18.69 | 17.64 | 17.83 | 375,370 | -0.42(-2.28%) |
Feb 01, 2006 | 17.87 | 18.31 | 17.69 | 18.25 | 482,928 | +0.18(+1.01%) |
Jan 31, 2006 | 17.97 | 18.18 | 17.88 | 18.06 | 461,778 | -0.05(-0.27%) |
Jan 30, 2006 | 17.97 | 18.20 | 17.90 | 18.11 | 205,777 | +0.02(+0.14%) |
Jan 27, 2006 | 18.00 | 18.31 | 17.91 | 18.09 | 264,769 | -0.06(-0.32%) |
Jan 26, 2006 | 17.52 | 18.15 | 17.52 | 18.15 | 335,672 | +0.56(+3.21%) |
Jan 25, 2006 | 17.33 | 17.70 | 17.03 | 17.58 | 288,410 | +0.39(+2.27%) |
Jan 24, 2006 | 16.24 | 17.33 | 16.20 | 17.19 | 522,293 | -0.07(-0.43%) |
Jan 23, 2006 | 16.86 | 17.55 | 16.72 | 17.27 | 396,071 | +0.33(+1.96%) |
Jan 20, 2006 | 17.42 | 17.44 | 16.88 | 16.93 | 245,711 | -0.57(-3.27%) |
Jan 19, 2006 | 16.75 | 17.70 | 16.75 | 17.51 | 592,130 | +0.76(+4.51%) |
Jan 18, 2006 | 16.35 | 16.88 | 16.11 | 16.75 | 808,722 | +0.80(+5.00%) |
Jan 17, 2006 | 15.85 | 16.03 | 15.64 | 15.95 | 156,586 | -0.10(-0.62%) |
Jan 13, 2006 | 16.00 | 16.20 | 15.69 | 16.05 | 147,398 | -0.17(-1.02%) |
Jan 12, 2006 | 16.13 | 16.34 | 16.10 | 16.22 | 134,017 | -0.07(-0.41%) |
Jan 11, 2006 | 16.08 | 16.34 | 15.85 | 16.29 | 186,046 | +0.08(+0.51%) |
Jan 10, 2006 | 16.15 | 16.35 | 15.93 | 16.20 | 198,275 | -0.08(-0.51%) |
Jan 09, 2006 | 16.05 | 16.45 | 15.86 | 16.29 | 157,859 | +0.23(+1.45%) |
Jan 06, 2006 | 15.68 | 16.22 | 15.47 | 16.05 | 279,683 | +0.37(+2.38%) |
Jan 05, 2006 | 15.60 | 15.80 | 15.46 | 15.68 | 183,109 | +0.02(+0.16%) |
Jan 04, 2006 | 15.41 | 15.78 | 15.26 | 15.65 | 276,034 | +0.25(+1.62%) |
Jan 03, 2006 | 14.82 | 15.49 | 14.16 | 15.41 | 340,764 | +0.55(+3.69%) |
Dec 30, 2005 | 15.20 | 15.20 | 14.78 | 14.86 | 166,867 | -0.32(-2.08%) |
Dec 29, 2005 | 15.11 | 15.33 | 14.92 | 15.17 | 149,278 | -0.01(-0.05%) |
Dec 28, 2005 | 15.16 | 15.27 | 15.01 | 15.18 | 81,036 | +0.00(+0.00%) |
Dec 27, 2005 | 15.22 | 15.47 | 15.09 | 15.18 | 230,708 | -0.06(-0.38%) |
Dec 23, 2005 | 15.13 | 15.27 | 15.04 | 15.24 | 97,662 | +0.02(+0.16%) |
Dec 22, 2005 | 14.84 | 15.23 | 14.84 | 15.21 | 85,117 | +0.30(+2.00%) |
Dec 21, 2005 | 14.72 | 15.00 | 14.66 | 14.92 | 158,781 | +0.24(+1.64%) |
Dec 20, 2005 | 14.53 | 14.95 | 14.48 | 14.67 | 118,353 | +0.15(+1.03%) |
Dec 19, 2005 | 15.01 | 15.04 | 14.53 | 14.53 | 190,218 | -0.56(-3.74%) |
Dec 16, 2005 | 15.21 | 15.26 | 14.75 | 15.09 | 424,710 | -0.11(-0.71%) |
Dec 15, 2005 | 15.70 | 15.77 | 15.09 | 15.20 | 437,627 | -0.57(-3.63%) |
Dec 14, 2005 | 15.95 | 16.14 | 15.62 | 15.77 | 156,550 | -0.28(-1.76%) |
Dec 13, 2005 | 16.01 | 16.19 | 15.84 | 16.05 | 137,673 | -0.06(-0.36%) |
Dec 12, 2005 | 15.78 | 16.23 | 15.78 | 16.11 | 177,484 | +0.15(+0.94%) |
Dec 09, 2005 | 15.86 | 16.00 | 15.51 | 15.96 | 218,076 | +0.00(+0.00%) |
Dec 08, 2005 | 16.02 | 16.24 | 15.70 | 15.96 | 174,788 | -0.14(-0.88%) |
Dec 07, 2005 | 15.94 | 16.22 | 15.86 | 16.10 | 291,835 | +0.05(+0.31%) |
Dec 06, 2005 | 15.82 | 16.28 | 15.82 | 16.05 | 380,737 | +0.18(+1.15%) |
Dec 05, 2005 | 16.19 | 16.19 | 15.59 | 15.87 | 276,432 | -0.48(-2.95%) |
Dec 02, 2005 | 16.08 | 16.38 | 15.87 | 16.35 | 150,337 | +0.14(+0.87%) |
Dec 01, 2005 | 15.60 | 16.34 | 15.58 | 16.21 | 242,123 | +0.54(+3.44%) |
Nov 30, 2005 | 15.60 | 15.78 | 15.36 | 15.67 | 183,684 | +0.22(+1.40%) |
Nov 29, 2005 | 15.53 | 15.68 | 15.37 | 15.46 | 201,161 | -0.10(-0.64%) |
Nov 28, 2005 | 15.62 | 15.81 | 15.51 | 15.55 | 198,947 | -0.18(-1.16%) |
Nov 25, 2005 | 15.67 | 15.82 | 15.60 | 15.74 | 133,736 | -0.04(-0.26%) |
Nov 23, 2005 | 15.85 | 16.04 | 15.70 | 15.78 | 137,665 | -0.18(-1.14%) |
Nov 22, 2005 | 15.85 | 16.09 | 15.60 | 15.96 | 317,036 | -0.03(-0.21%) |
Nov 21, 2005 | 15.83 | 16.09 | 15.63 | 16.00 | 164,376 | +0.08(+0.52%) |
Nov 18, 2005 | 15.76 | 15.96 | 15.53 | 15.91 | 126,199 | +0.27(+1.75%) |
Nov 17, 2005 | 15.43 | 15.65 | 15.10 | 15.64 | 238,688 | +0.12(+0.75%) |
Nov 16, 2005 | 15.53 | 15.57 | 15.29 | 15.52 | 165,681 | -0.10(-0.64%) |
Nov 15, 2005 | 15.77 | 15.85 | 15.44 | 15.62 | 204,388 | -0.21(-1.31%) |
Nov 14, 2005 | 15.90 | 16.05 | 15.69 | 15.83 | 210,305 | -0.12(-0.78%) |
Nov 11, 2005 | 15.74 | 16.07 | 15.71 | 15.95 | 181,092 | +0.17(+1.11%) |
Nov 10, 2005 | 15.53 | 15.82 | 15.29 | 15.78 | 230,182 | +0.13(+0.85%) |
Nov 09, 2005 | 15.57 | 15.75 | 15.41 | 15.65 | 275,715 | +0.00(+0.00%) |
Nov 08, 2005 | 15.36 | 15.75 | 15.30 | 15.65 | 259,037 | +0.11(+0.69%) |
Nov 07, 2005 | 15.42 | 15.63 | 15.31 | 15.54 | 368,985 | +0.00(+0.00%) |
Nov 04, 2005 | 15.78 | 15.86 | 15.37 | 15.54 | 263,844 | -0.36(-2.25%) |
Nov 03, 2005 | 15.78 | 16.01 | 15.62 | 15.90 | 391,946 | +0.13(+0.84%) |
Nov 02, 2005 | 15.45 | 15.86 | 15.09 | 15.76 | 219,011 | +0.35(+2.26%) |
Nov 01, 2005 | 15.65 | 15.65 | 15.19 | 15.41 | 375,188 | -0.26(-1.64%) |
Oct 31, 2005 | 14.95 | 15.75 | 14.87 | 15.67 | 546,617 | +0.92(+6.25%) |
Oct 28, 2005 | 14.58 | 14.84 | 14.13 | 14.75 | 497,572 | +0.27(+1.89%) |
Oct 27, 2005 | 14.70 | 14.74 | 14.42 | 14.48 | 233,023 | -0.46(-3.06%) |
Oct 26, 2005 | 15.10 | 15.36 | 14.87 | 14.93 | 353,137 | -0.32(-2.07%) |
Oct 25, 2005 | 15.18 | 15.42 | 15.10 | 15.25 | 226,244 | -0.07(-0.49%) |
Oct 24, 2005 | 15.16 | 15.42 | 15.11 | 15.32 | 258,024 | +0.07(+0.49%) |
Oct 21, 2005 | 15.16 | 15.42 | 15.11 | 15.25 | 378,986 | +0.02(+0.11%) |
Oct 20, 2005 | 15.02 | 15.46 | 14.75 | 15.23 | 476,483 | +0.10(+0.66%) |
Oct 19, 2005 | 14.59 | 15.13 | 14.39 | 15.13 | 478,858 | +0.51(+3.52%) |
Oct 18, 2005 | 14.72 | 14.76 | 14.53 | 14.62 | 201,694 | -0.09(-0.62%) |
Oct 17, 2005 | 14.67 | 14.74 | 14.38 | 14.71 | 192,584 | +0.10(+0.68%) |
Oct 14, 2005 | 14.74 | 14.75 | 14.35 | 14.61 | 429,050 | -0.04(-0.28%) |
Oct 13, 2005 | 14.35 | 14.82 | 14.28 | 14.65 | 399,031 | +0.27(+1.85%) |
Oct 12, 2005 | 14.28 | 14.53 | 14.23 | 14.38 | 358,360 | +0.09(+0.64%) |
Oct 11, 2005 | 14.57 | 14.71 | 14.20 | 14.29 | 372,472 | -0.22(-1.54%) |
Oct 10, 2005 | 14.83 | 14.83 | 14.47 | 14.52 | 256,221 | -0.28(-1.91%) |
Oct 07, 2005 | 14.49 | 14.86 | 14.49 | 14.80 | 236,060 | +0.27(+1.89%) |
Oct 06, 2005 | 14.50 | 14.92 | 14.39 | 14.53 | 532,209 | -0.08(-0.57%) |
Oct 05, 2005 | 14.86 | 14.99 | 14.60 | 14.61 | 280,927 | -0.32(-2.11%) |
Oct 04, 2005 | 14.64 | 15.25 | 14.64 | 14.92 | 269,228 | +0.27(+1.87%) |
Oct 03, 2005 | 14.26 | 14.86 | 14.26 | 14.65 | 313,958 | +0.34(+2.38%) |
Sep 30, 2005 | 14.04 | 14.43 | 14.04 | 14.31 | 199,707 | +0.22(+1.53%) |
Sep 29, 2005 | 13.70 | 14.13 | 13.70 | 14.09 | 207,714 | +0.30(+2.17%) |
Sep 28, 2005 | 13.74 | 13.82 | 13.51 | 13.79 | 156,050 | +0.16(+1.16%) |
Sep 27, 2005 | 13.73 | 13.87 | 13.62 | 13.64 | 314,613 | -0.09(-0.67%) |
Sep 26, 2005 | 13.89 | 14.00 | 13.62 | 13.73 | 390,388 | -0.06(-0.42%) |
Sep 23, 2005 | 13.79 | 13.83 | 13.23 | 13.79 | 305,158 | +0.53(+4.01%) |
Sep 22, 2005 | 13.25 | 13.33 | 12.70 | 13.25 | 361,622 | +0.33(+2.57%) |
Sep 21, 2005 | 13.45 | 13.45 | 12.88 | 12.92 | 384,900 | -0.56(-4.19%) |
Sep 20, 2005 | 13.74 | 13.79 | 13.47 | 13.49 | 244,187 | -0.17(-1.22%) |
Sep 19, 2005 | 13.71 | 13.79 | 13.61 | 13.65 | 181,733 | -0.04(-0.30%) |
Sep 16, 2005 | 14.17 | 14.17 | 13.55 | 13.69 | 584,571 | -0.41(-2.89%) |
Sep 15, 2005 | 14.40 | 14.49 | 14.05 | 14.10 | 153,305 | -0.30(-2.08%) |
Sep 14, 2005 | 14.66 | 14.69 | 14.37 | 14.40 | 165,204 | -0.22(-1.53%) |
Sep 13, 2005 | 14.74 | 14.81 | 14.54 | 14.62 | 98,724 | -0.22(-1.45%) |
Sep 12, 2005 | 15.00 | 15.00 | 14.71 | 14.84 | 88,407 | -0.10(-0.67%) |
Sep 09, 2005 | 14.59 | 14.97 | 14.46 | 14.94 | 125,041 | +0.40(+2.74%) |
Sep 08, 2005 | 14.59 | 14.74 | 14.50 | 14.54 | 85,968 | -0.12(-0.85%) |
Sep 07, 2005 | 14.39 | 14.68 | 14.32 | 14.67 | 107,646 | +0.19(+1.32%) |
Sep 06, 2005 | 14.26 | 14.53 | 14.26 | 14.48 | 142,154 | +0.17(+1.22%) |
Sep 02, 2005 | 14.44 | 14.53 | 14.29 | 14.30 | 180,756 | -0.17(-1.20%) |
Sep 01, 2005 | 14.75 | 14.82 | 14.25 | 14.48 | 325,136 | -0.27(-1.86%) |
Aug 31, 2005 | 14.74 | 14.78 | 14.61 | 14.75 | 303,514 | +0.03(+0.23%) |
Aug 30, 2005 | 14.78 | 14.87 | 14.56 | 14.72 | 171,256 | -0.14(-0.95%) |
Aug 29, 2005 | 14.49 | 14.92 | 14.42 | 14.86 | 216,510 | +0.33(+2.29%) |
Aug 26, 2005 | 14.77 | 14.89 | 14.33 | 14.53 | 444,315 | -0.33(-2.24%) |
Aug 25, 2005 | 14.85 | 15.04 | 14.82 | 14.86 | 243,561 | -0.07(-0.50%) |
Aug 24, 2005 | 15.06 | 15.19 | 14.72 | 14.93 | 187,256 | -0.24(-1.59%) |
Aug 23, 2005 | 15.39 | 15.51 | 15.16 | 15.17 | 187,881 | -0.29(-1.88%) |
Aug 22, 2005 | 15.26 | 15.55 | 15.26 | 15.46 | 229,729 | +0.11(+0.70%) |
Aug 19, 2005 | 15.23 | 15.41 | 15.23 | 15.36 | 145,316 | +0.10(+0.65%) |
Aug 18, 2005 | 14.99 | 15.41 | 14.99 | 15.26 | 331,960 | +0.21(+1.38%) |
Aug 17, 2005 | 14.38 | 15.16 | 14.33 | 15.05 | 557,040 | +0.73(+5.10%) |
Aug 16, 2005 | 14.74 | 14.74 | 14.26 | 14.32 | 219,056 | -0.46(-3.15%) |
Aug 15, 2005 | 14.74 | 14.87 | 14.67 | 14.78 | 288,292 | -0.02(-0.17%) |
Aug 12, 2005 | 14.98 | 14.99 | 14.64 | 14.81 | 279,272 | -0.32(-2.09%) |
Aug 11, 2005 | 14.74 | 15.18 | 14.67 | 15.12 | 244,865 | +0.33(+2.25%) |
Aug 10, 2005 | 14.53 | 14.94 | 14.43 | 14.79 | 434,144 | +0.29(+2.00%) |
Aug 09, 2005 | 14.29 | 14.53 | 14.29 | 14.50 | 198,267 | +0.20(+1.39%) |
Aug 08, 2005 | 14.56 | 14.56 | 14.23 | 14.30 | 364,661 | -0.28(-1.94%) |
Aug 05, 2005 | 14.74 | 14.80 | 14.48 | 14.58 | 357,461 | -0.22(-1.51%) |
Aug 04, 2005 | 15.19 | 15.24 | 14.69 | 14.81 | 347,337 | -0.49(-3.20%) |
Aug 03, 2005 | 15.69 | 15.69 | 15.27 | 15.30 | 165,603 | -0.43(-2.75%) |
Aug 02, 2005 | 15.50 | 15.78 | 15.50 | 15.73 | 274,810 | +0.15(+0.96%) |
Aug 01, 2005 | 15.84 | 16.05 | 15.44 | 15.58 | 302,515 | -0.29(-1.83%) |
Jul 29, 2005 | 15.81 | 15.95 | 15.65 | 15.87 | 314,273 | +0.11(+0.69%) |
Jul 28, 2005 | 15.57 | 15.78 | 15.51 | 15.76 | 301,942 | +0.12(+0.80%) |
Jul 27, 2005 | 15.41 | 15.75 | 15.36 | 15.64 | 330,671 | -0.18(-1.15%) |
Jul 26, 2005 | 15.94 | 16.08 | 15.60 | 15.82 | 324,380 | -0.05(-0.31%) |
Jul 25, 2005 | 15.95 | 16.23 | 15.71 | 15.87 | 209,441 | -0.31(-1.90%) |
Jul 22, 2005 | 16.19 | 16.28 | 15.82 | 16.18 | 447,948 | -0.02(-0.15%) |
Jul 21, 2005 | 17.03 | 17.17 | 16.19 | 16.20 | 752,353 | -0.92(-5.38%) |
Jul 20, 2005 | 15.41 | 17.18 | 15.36 | 17.12 | 875,586 | +1.35(+8.58%) |
Jul 19, 2005 | 15.24 | 15.84 | 15.24 | 15.77 | 97,126 | +0.50(+3.26%) |
Jul 18, 2005 | 15.70 | 15.78 | 15.12 | 15.27 | 333,378 | -0.54(-3.44%) |
Jul 15, 2005 | 15.53 | 15.90 | 15.53 | 15.82 | 409,583 | +0.20(+1.25%) |
Jul 14, 2005 | 15.24 | 15.71 | 15.23 | 15.62 | 271,295 | +0.42(+2.79%) |
Jul 13, 2005 | 15.20 | 15.34 | 14.82 | 15.20 | 189,024 | -0.21(-1.35%) |
Jul 12, 2005 | 14.95 | 15.55 | 14.84 | 15.41 | 245,632 | +0.28(+1.87%) |
Jul 11, 2005 | 14.66 | 15.14 | 14.62 | 15.12 | 174,992 | +0.42(+2.82%) |
Jul 08, 2005 | 14.04 | 14.74 | 14.01 | 14.71 | 303,887 | +0.66(+4.73%) |
Jul 07, 2005 | 13.95 | 14.04 | 13.79 | 14.04 | 292,939 | +0.05(+0.36%) |
Jul 06, 2005 | 13.96 | 14.14 | 13.91 | 13.99 | 349,664 | -0.05(-0.35%) |
Jul 05, 2005 | 14.14 | 14.33 | 13.91 | 14.04 | 403,739 | -0.14(-1.00%) |
Jul 01, 2005 | 14.12 | 14.38 | 13.99 | 14.18 | 181,700 | +0.16(+1.12%) |
Jun 30, 2005 | 14.37 | 14.39 | 14.00 | 14.03 | 302,282 | -0.27(-1.86%) |
Jun 29, 2005 | 14.36 | 14.45 | 14.16 | 14.29 | 176,090 | -0.02(-0.12%) |
Jun 28, 2005 | 14.11 | 14.36 | 14.02 | 14.31 | 243,140 | +0.23(+1.65%) |
Jun 27, 2005 | 14.24 | 14.24 | 13.97 | 14.08 | 183,360 | -0.25(-1.74%) |
Jun 24, 2005 | 14.55 | 14.68 | 14.25 | 14.33 | 956,902 | -0.21(-1.43%) |
Jun 23, 2005 | 14.49 | 15.03 | 14.40 | 14.53 | 285,227 | -0.02(-0.11%) |
Jun 22, 2005 | 14.41 | 14.63 | 14.38 | 14.55 | 207,779 | +0.11(+0.75%) |
Jun 21, 2005 | 14.44 | 14.50 | 14.22 | 14.44 | 99,589 | +0.10(+0.69%) |
Jun 20, 2005 | 14.53 | 14.53 | 14.31 | 14.34 | 108,541 | -0.22(-1.54%) |
Jun 17, 2005 | 14.73 | 14.73 | 14.45 | 14.57 | 287,168 | -0.11(-0.74%) |
Jun 16, 2005 | 14.57 | 14.74 | 14.48 | 14.67 | 258,932 | +0.02(+0.17%) |
Jun 15, 2005 | 14.59 | 14.72 | 14.23 | 14.65 | 181,697 | -0.02(-0.17%) |
Jun 14, 2005 | 14.51 | 14.74 | 14.51 | 14.67 | 169,166 | +0.08(+0.57%) |
Jun 13, 2005 | 14.62 | 14.75 | 14.43 | 14.59 | 185,378 | -0.02(-0.11%) |
Jun 10, 2005 | 14.78 | 14.78 | 14.43 | 14.61 | 135,998 | -0.23(-1.57%) |
Jun 09, 2005 | 14.19 | 14.84 | 14.19 | 14.84 | 255,478 | +0.54(+3.77%) |
Jun 08, 2005 | 13.99 | 14.37 | 13.99 | 14.30 | 151,466 | +0.24(+1.71%) |
Jun 07, 2005 | 14.14 | 14.37 | 14.03 | 14.06 | 256,352 | +0.00(+0.00%) |
Jun 06, 2005 | 14.16 | 14.19 | 13.93 | 14.06 | 205,023 | -0.18(-1.28%) |
Jun 03, 2005 | 14.42 | 14.42 | 14.02 | 14.24 | 336,005 | -0.06(-0.41%) |
Jun 02, 2005 | 13.85 | 14.43 | 13.85 | 14.30 | 327,259 | +0.36(+2.56%) |
Jun 01, 2005 | 13.80 | 14.04 | 13.66 | 13.94 | 953,862 | +0.08(+0.60%) |
May 31, 2005 | 13.85 | 13.98 | 13.82 | 13.86 | 325,322 | +0.01(+0.06%) |
May 27, 2005 | 13.95 | 13.95 | 13.70 | 13.85 | 180,262 | -0.10(-0.71%) |
May 26, 2005 | 13.64 | 13.95 | 13.64 | 13.95 | 389,363 | +0.33(+2.44%) |
May 25, 2005 | 13.81 | 13.82 | 13.53 | 13.62 | 426,168 | -0.28(-2.03%) |
May 24, 2005 | 13.70 | 13.96 | 13.61 | 13.90 | 376,647 | +0.16(+1.15%) |
May 23, 2005 | 13.62 | 13.87 | 13.62 | 13.74 | 436,223 | +0.12(+0.91%) |
May 20, 2005 | 13.73 | 13.73 | 13.38 | 13.62 | 246,538 | -0.05(-0.36%) |
May 19, 2005 | 13.68 | 13.85 | 13.56 | 13.67 | 183,596 | -0.09(-0.66%) |
May 18, 2005 | 13.73 | 13.96 | 13.42 | 13.76 | 292,238 | +0.13(+0.97%) |
May 17, 2005 | 13.47 | 13.67 | 13.33 | 13.63 | 165,579 | +0.02(+0.18%) |
May 16, 2005 | 13.35 | 13.60 | 13.23 | 13.60 | 217,788 | +0.30(+2.25%) |
May 13, 2005 | 12.71 | 13.40 | 12.71 | 13.30 | 350,018 | +0.56(+4.36%) |
May 12, 2005 | 12.88 | 13.08 | 12.69 | 12.75 | 238,362 | -0.19(-1.48%) |
May 11, 2005 | 12.76 | 13.01 | 12.52 | 12.94 | 213,891 | +0.11(+0.84%) |
May 10, 2005 | 12.96 | 12.96 | 12.71 | 12.83 | 160,804 | -0.32(-2.46%) |
May 09, 2005 | 13.09 | 13.26 | 12.89 | 13.15 | 206,020 | +0.10(+0.80%) |
May 06, 2005 | 13.07 | 13.13 | 12.81 | 13.05 | 128,041 | +0.11(+0.87%) |
May 05, 2005 | 12.63 | 13.08 | 12.63 | 12.94 | 248,707 | +0.07(+0.58%) |
May 04, 2005 | 12.54 | 12.91 | 12.52 | 12.86 | 224,257 | +0.29(+2.31%) |
May 03, 2005 | 12.58 | 12.82 | 12.44 | 12.57 | 341,134 | -0.04(-0.33%) |
May 02, 2005 | 12.23 | 12.70 | 12.06 | 12.62 | 322,475 | +0.32(+2.64%) |
Apr 29, 2005 | 12.37 | 12.45 | 11.59 | 12.29 | 604,843 | -0.03(-0.27%) |
Apr 28, 2005 | 12.18 | 12.87 | 12.18 | 12.32 | 743,795 | +0.01(+0.07%) |
Apr 27, 2005 | 12.43 | 12.63 | 12.03 | 12.32 | 552,440 | -0.08(-0.67%) |
Apr 26, 2005 | 12.51 | 12.76 | 12.35 | 12.40 | 422,515 | -0.21(-1.65%) |
Apr 25, 2005 | 12.73 | 12.96 | 12.52 | 12.61 | 159,637 | +0.00(+0.00%) |
Apr 22, 2005 | 12.96 | 12.96 | 12.45 | 12.61 | 369,690 | -0.39(-3.00%) |
Apr 21, 2005 | 12.84 | 13.20 | 12.75 | 13.00 | 238,070 | +0.25(+1.95%) |
Apr 20, 2005 | 12.75 | 13.13 | 12.51 | 12.75 | 669,405 | +0.02(+0.20%) |
Apr 19, 2005 | 12.06 | 12.91 | 12.06 | 12.72 | 413,912 | +0.66(+5.51%) |
Apr 18, 2005 | 11.96 | 12.51 | 11.96 | 12.06 | 493,995 | +0.07(+0.62%) |
Apr 15, 2005 | 12.44 | 12.44 | 11.81 | 11.98 | 305,915 | -0.37(-3.02%) |
Apr 14, 2005 | 12.48 | 12.59 | 12.35 | 12.36 | 246,157 | -0.14(-1.13%) |
Apr 13, 2005 | 13.06 | 13.06 | 12.39 | 12.50 | 258,028 | -0.54(-4.14%) |
Apr 12, 2005 | 13.12 | 13.20 | 12.75 | 13.04 | 344,393 | -0.15(-1.13%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.12 | 13.19 | 135,708 | -0.26(-1.92%) |
Apr 08, 2005 | 13.40 | 13.69 | 13.33 | 13.45 | 316,307 | +0.01(+0.06%) |
Apr 07, 2005 | 13.18 | 13.45 | 13.01 | 13.44 | 220,269 | +0.35(+2.66%) |
Apr 06, 2005 | 13.39 | 13.43 | 13.06 | 13.09 | 234,909 | -0.18(-1.38%) |
Apr 05, 2005 | 12.94 | 13.46 | 12.94 | 13.27 | 934,849 | +0.22(+1.72%) |
Apr 04, 2005 | 12.90 | 13.06 | 12.80 | 13.05 | 295,075 | +0.00(+0.00%) |
Apr 01, 2005 | 13.37 | 13.40 | 12.90 | 13.05 | 540,137 | -0.14(-1.07%) |
Mar 31, 2005 | 12.96 | 13.29 | 12.96 | 13.19 | 439,852 | +0.16(+1.21%) |
Mar 30, 2005 | 12.58 | 13.04 | 12.47 | 13.03 | 230,536 | +0.52(+4.18%) |
Mar 29, 2005 | 13.04 | 13.06 | 12.50 | 12.51 | 191,597 | -0.40(-3.09%) |
Mar 28, 2005 | 12.88 | 13.09 | 12.86 | 12.91 | 248,601 | -0.01(-0.10%) |
Mar 24, 2005 | 13.12 | 13.14 | 12.91 | 12.92 | 188,089 | -0.08(-0.61%) |
Mar 23, 2005 | 12.95 | 13.13 | 12.77 | 13.00 | 226,815 | +0.11(+0.84%) |
Mar 22, 2005 | 13.14 | 13.30 | 12.83 | 12.89 | 299,990 | -0.31(-2.33%) |
Mar 21, 2005 | 13.15 | 13.31 | 13.00 | 13.20 | 153,381 | +0.03(+0.25%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.10 | 13.16 | 378,099 | -0.40(-2.94%) |
Mar 17, 2005 | 13.37 | 13.64 | 13.25 | 13.56 | 487,136 | +0.24(+1.81%) |
Mar 16, 2005 | 13.29 | 13.41 | 13.11 | 13.32 | 742,017 | +0.12(+0.94%) |
Mar 15, 2005 | 13.86 | 13.99 | 13.19 | 13.20 | 437,078 | -0.61(-4.39%) |
Mar 14, 2005 | 13.70 | 13.90 | 13.56 | 13.80 | 377,994 | +0.13(+0.97%) |
Mar 11, 2005 | 13.83 | 13.99 | 13.51 | 13.67 | 479,170 | -0.17(-1.20%) |
Mar 10, 2005 | 14.09 | 14.17 | 13.46 | 13.84 | 871,935 | -0.30(-2.12%) |
Mar 09, 2005 | 14.54 | 14.72 | 14.10 | 14.13 | 726,783 | -0.45(-3.07%) |
Mar 08, 2005 | 14.77 | 14.92 | 14.56 | 14.58 | 290,720 | -0.32(-2.17%) |
Mar 07, 2005 | 14.74 | 15.09 | 14.72 | 14.91 | 343,881 | +0.13(+0.90%) |
Mar 04, 2005 | 14.92 | 15.14 | 14.77 | 14.77 | 291,462 | -0.13(-0.89%) |
Mar 03, 2005 | 15.02 | 15.16 | 14.68 | 14.91 | 321,023 | -0.18(-1.21%) |
Mar 02, 2005 | 15.41 | 15.61 | 15.05 | 15.09 | 338,633 | -0.52(-3.35%) |