Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.81 | 18.50 | 15.90 | 15.90 | 423,479 | -2.91(-15.47%) |
Feb 27, 2006 | 18.48 | 19.30 | 17.70 | 18.81 | 321,963 | +0.12(+0.64%) |
Feb 24, 2006 | 16.91 | 19.28 | 16.91 | 18.69 | 467,363 | +1.94(+11.58%) |
Feb 23, 2006 | 16.91 | 16.99 | 16.75 | 16.75 | 17,903 | -0.12(-0.71%) |
Feb 22, 2006 | 16.63 | 17.00 | 16.48 | 16.87 | 40,553 | +0.40(+2.43%) |
Feb 21, 2006 | 16.09 | 16.94 | 16.00 | 16.47 | 12,524 | +0.41(+2.55%) |
Feb 17, 2006 | 16.01 | 16.26 | 15.92 | 16.06 | 23,881 | +0.05(+0.31%) |
Feb 16, 2006 | 16.48 | 16.54 | 16.00 | 16.01 | 88,600 | -0.53(-3.20%) |
Feb 15, 2006 | 17.00 | 17.01 | 16.42 | 16.54 | 26,313 | -0.46(-2.71%) |
Feb 14, 2006 | 16.68 | 17.16 | 16.32 | 17.00 | 26,961 | +0.22(+1.31%) |
Feb 13, 2006 | 16.67 | 17.18 | 16.67 | 16.78 | 8,140 | +0.10(+0.60%) |
Feb 10, 2006 | 17.12 | 17.12 | 16.52 | 16.68 | 31,402 | -0.44(-2.57%) |
Feb 09, 2006 | 16.65 | 17.76 | 16.60 | 17.12 | 48,020 | +0.30(+1.78%) |
Feb 08, 2006 | 17.50 | 17.50 | 16.75 | 16.82 | 36,783 | -0.39(-2.27%) |
Feb 07, 2006 | 17.12 | 17.92 | 17.00 | 17.21 | 23,489 | +0.05(+0.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.00 | 17.16 | 28,850 | -0.94(-5.19%) |
Feb 03, 2006 | 18.73 | 18.73 | 17.90 | 18.10 | 42,245 | -0.49(-2.64%) |
Feb 02, 2006 | 17.90 | 19.49 | 17.63 | 18.59 | 170,939 | +0.99(+5.62%) |
Feb 01, 2006 | 16.63 | 17.91 | 16.63 | 17.60 | 63,966 | +1.01(+6.09%) |
Jan 31, 2006 | 16.51 | 16.77 | 16.51 | 16.59 | 13,128 | +0.09(+0.55%) |
Jan 30, 2006 | 16.74 | 17.03 | 16.31 | 16.50 | 15,084 | -0.32(-1.90%) |
Jan 27, 2006 | 17.26 | 17.32 | 16.66 | 16.82 | 43,823 | -0.50(-2.89%) |
Jan 26, 2006 | 17.20 | 17.85 | 17.03 | 17.32 | 86,306 | +0.43(+2.52%) |
Jan 25, 2006 | 17.50 | 17.50 | 16.62 | 16.89 | 79,245 | -0.64(-3.68%) |
Jan 24, 2006 | 17.71 | 17.74 | 17.48 | 17.54 | 42,034 | -0.34(-1.90%) |
Jan 23, 2006 | 17.62 | 17.88 | 17.50 | 17.88 | 102,776 | +0.16(+0.90%) |
Jan 20, 2006 | 17.99 | 17.99 | 17.70 | 17.72 | 47,627 | -0.34(-1.88%) |
Jan 19, 2006 | 18.08 | 18.31 | 18.02 | 18.06 | 111,896 | +0.05(+0.28%) |
Jan 18, 2006 | 17.88 | 18.18 | 17.88 | 18.01 | 105,068 | -0.30(-1.64%) |
Jan 17, 2006 | 17.88 | 18.90 | 17.54 | 18.31 | 165,294 | +0.50(+2.81%) |
Jan 13, 2006 | 17.55 | 17.87 | 17.38 | 17.81 | 57,487 | +0.33(+1.89%) |
Jan 12, 2006 | 17.98 | 17.98 | 17.37 | 17.48 | 62,000 | -0.47(-2.62%) |
Jan 11, 2006 | 17.78 | 18.00 | 17.47 | 17.95 | 43,621 | +0.09(+0.50%) |
Jan 10, 2006 | 17.36 | 17.99 | 17.10 | 17.86 | 75,053 | -0.04(-0.22%) |
Jan 09, 2006 | 17.08 | 18.38 | 16.72 | 17.90 | 295,570 | +0.82(+4.80%) |
Jan 06, 2006 | 16.13 | 17.12 | 16.13 | 17.08 | 307,635 | +0.93(+5.76%) |
Jan 05, 2006 | 14.94 | 16.85 | 14.76 | 16.15 | 270,844 | +1.36(+9.20%) |
Jan 04, 2006 | 14.91 | 15.00 | 14.67 | 14.79 | 63,447 | -0.16(-1.07%) |
Jan 03, 2006 | 14.70 | 15.13 | 14.60 | 14.95 | 78,393 | +0.25(+1.70%) |
Dec 30, 2005 | 14.45 | 14.70 | 14.45 | 14.70 | 45,768 | +0.10(+0.68%) |
Dec 29, 2005 | 14.65 | 14.74 | 14.45 | 14.60 | 94,225 | -0.15(-1.02%) |
Dec 28, 2005 | 14.40 | 14.80 | 14.40 | 14.75 | 101,000 | +0.01(+0.07%) |
Dec 27, 2005 | 14.77 | 15.00 | 13.94 | 14.74 | 561,400 | -0.21(-1.40%) |
Dec 23, 2005 | 15.13 | 15.35 | 14.60 | 14.95 | 55,047 | -0.33(-2.16%) |
Dec 22, 2005 | 15.31 | 15.50 | 15.00 | 15.28 | 107,955 | -0.19(-1.23%) |
Dec 21, 2005 | 14.72 | 15.60 | 14.55 | 15.47 | 215,006 | +0.54(+3.62%) |
Dec 20, 2005 | 14.85 | 15.00 | 14.62 | 14.93 | 156,708 | +0.00(+0.00%) |
Dec 19, 2005 | 14.54 | 14.95 | 14.45 | 14.93 | 129,805 | +0.12(+0.84%) |
Dec 16, 2005 | 14.45 | 14.88 | 14.43 | 14.80 | 107,782 | +0.32(+2.24%) |
Dec 15, 2005 | 14.07 | 14.88 | 13.84 | 14.48 | 149,042 | +0.23(+1.61%) |
Dec 14, 2005 | 13.89 | 14.39 | 13.89 | 14.25 | 68,046 | +0.31(+2.22%) |
Dec 13, 2005 | 13.60 | 14.20 | 13.60 | 13.94 | 82,766 | +0.27(+1.98%) |
Dec 12, 2005 | 13.23 | 13.75 | 13.16 | 13.67 | 101,865 | +0.32(+2.40%) |
Dec 09, 2005 | 13.62 | 13.75 | 13.22 | 13.35 | 130,311 | -0.40(-2.91%) |
Dec 08, 2005 | 13.85 | 13.87 | 13.59 | 13.75 | 40,577 | -0.06(-0.43%) |
Dec 07, 2005 | 13.51 | 13.87 | 13.50 | 13.81 | 56,973 | +0.14(+1.02%) |
Dec 06, 2005 | 13.66 | 13.73 | 13.36 | 13.67 | 75,630 | -0.01(-0.07%) |
Dec 05, 2005 | 13.73 | 13.90 | 13.63 | 13.68 | 71,544 | -0.21(-1.51%) |
Dec 02, 2005 | 13.30 | 14.00 | 13.20 | 13.89 | 191,109 | +0.54(+4.04%) |
Dec 01, 2005 | 13.24 | 13.37 | 13.20 | 13.35 | 56,490 | +0.10(+0.75%) |
Nov 30, 2005 | 13.40 | 13.40 | 13.15 | 13.25 | 30,563 | -0.18(-1.34%) |
Nov 29, 2005 | 13.50 | 13.53 | 13.15 | 13.43 | 30,410 | +0.03(+0.22%) |
Nov 28, 2005 | 13.40 | 13.50 | 13.33 | 13.40 | 31,495 | -0.05(-0.37%) |
Nov 25, 2005 | 13.56 | 13.60 | 13.25 | 13.45 | 25,983 | +0.01(+0.07%) |
Nov 23, 2005 | 13.55 | 13.55 | 13.40 | 13.44 | 62,829 | -0.16(-1.18%) |
Nov 22, 2005 | 13.62 | 13.94 | 13.58 | 13.60 | 76,561 | -0.12(-0.87%) |
Nov 21, 2005 | 13.25 | 13.89 | 13.25 | 13.72 | 132,222 | +0.47(+3.55%) |
Nov 18, 2005 | 13.04 | 13.40 | 13.02 | 13.25 | 90,277 | +0.18(+1.38%) |
Nov 17, 2005 | 12.95 | 13.16 | 12.75 | 13.07 | 34,392 | +0.05(+0.38%) |
Nov 16, 2005 | 12.95 | 13.16 | 12.85 | 13.02 | 53,208 | +0.00(+0.00%) |
Nov 15, 2005 | 13.00 | 13.15 | 12.91 | 13.02 | 94,728 | -0.14(-1.06%) |
Nov 14, 2005 | 12.87 | 13.28 | 12.87 | 13.16 | 70,518 | +0.23(+1.78%) |
Nov 11, 2005 | 12.77 | 13.00 | 12.75 | 12.93 | 111,360 | +0.04(+0.31%) |
Nov 10, 2005 | 13.07 | 13.11 | 12.83 | 12.89 | 76,699 | -0.16(-1.23%) |
Nov 09, 2005 | 13.03 | 13.30 | 12.98 | 13.05 | 135,553 | +0.00(+0.00%) |
Nov 08, 2005 | 12.50 | 13.10 | 12.32 | 13.05 | 259,611 | +0.92(+7.58%) |
Nov 07, 2005 | 12.46 | 12.54 | 12.00 | 12.13 | 100,913 | -0.36(-2.92%) |
Nov 04, 2005 | 12.65 | 12.65 | 12.25 | 12.49 | 83,163 | -0.17(-1.30%) |
Nov 03, 2005 | 13.00 | 13.05 | 12.37 | 12.66 | 82,509 | -0.31(-2.39%) |
Nov 02, 2005 | 12.95 | 13.04 | 12.79 | 12.97 | 13,890 | +0.09(+0.70%) |
Nov 01, 2005 | 12.76 | 13.20 | 12.76 | 12.88 | 89,952 | +0.03(+0.23%) |
Oct 31, 2005 | 12.61 | 12.86 | 12.50 | 12.85 | 79,768 | +0.28(+2.23%) |
Oct 28, 2005 | 12.62 | 12.74 | 12.53 | 12.57 | 125,582 | -0.05(-0.40%) |
Oct 27, 2005 | 12.45 | 12.65 | 12.32 | 12.62 | 121,116 | +0.12(+0.96%) |
Oct 26, 2005 | 12.38 | 12.50 | 12.31 | 12.50 | 73,668 | +0.13(+1.05%) |
Oct 25, 2005 | 12.05 | 12.37 | 11.92 | 12.37 | 89,865 | +0.16(+1.31%) |
Oct 24, 2005 | 11.53 | 12.24 | 11.53 | 12.21 | 74,888 | +0.71(+6.17%) |
Oct 21, 2005 | 11.06 | 11.81 | 11.02 | 11.50 | 46,401 | +0.44(+3.98%) |
Oct 20, 2005 | 11.23 | 11.24 | 10.95 | 11.06 | 53,875 | -0.02(-0.18%) |
Oct 19, 2005 | 10.98 | 11.24 | 10.92 | 11.08 | 28,418 | -0.18(-1.60%) |
Oct 18, 2005 | 11.30 | 11.34 | 10.91 | 11.26 | 147,504 | -0.04(-0.35%) |
Oct 17, 2005 | 11.48 | 11.59 | 11.18 | 11.30 | 31,326 | -0.20(-1.74%) |
Oct 14, 2005 | 10.80 | 11.50 | 10.71 | 11.50 | 301,767 | +0.83(+7.78%) |
Oct 13, 2005 | 10.91 | 11.00 | 9.710 | 10.67 | 467,902 | -0.16(-1.48%) |
Oct 12, 2005 | 12.38 | 12.42 | 10.80 | 10.83 | 285,581 | -1.62(-13.01%) |
Oct 11, 2005 | 12.42 | 12.62 | 12.36 | 12.45 | 43,334 | -0.05(-0.40%) |
Oct 10, 2005 | 12.50 | 12.75 | 12.41 | 12.50 | 57,233 | -0.10(-0.79%) |
Oct 07, 2005 | 12.66 | 12.80 | 12.51 | 12.60 | 143,310 | -0.10(-0.79%) |
Oct 06, 2005 | 13.45 | 13.45 | 12.70 | 12.70 | 58,214 | -0.17(-1.32%) |
Oct 05, 2005 | 13.17 | 13.22 | 12.85 | 12.87 | 46,875 | -0.33(-2.50%) |
Oct 04, 2005 | 12.97 | 13.75 | 12.78 | 13.20 | 91,184 | +0.14(+1.07%) |
Oct 03, 2005 | 13.12 | 13.45 | 13.05 | 13.06 | 25,707 | -0.09(-0.68%) |
Sep 30, 2005 | 13.10 | 13.21 | 13.00 | 13.15 | 53,143 | +0.15(+1.15%) |
Sep 29, 2005 | 13.26 | 13.35 | 13.00 | 13.00 | 70,639 | -0.31(-2.33%) |
Sep 28, 2005 | 13.34 | 13.73 | 13.31 | 13.31 | 28,064 | -0.07(-0.52%) |
Sep 27, 2005 | 13.30 | 13.99 | 13.30 | 13.38 | 49,609 | +0.08(+0.60%) |
Sep 26, 2005 | 13.20 | 13.73 | 13.15 | 13.30 | 25,620 | +0.10(+0.76%) |
Sep 23, 2005 | 13.20 | 13.65 | 13.00 | 13.20 | 46,366 | +0.02(+0.15%) |
Sep 22, 2005 | 13.34 | 13.43 | 13.08 | 13.18 | 63,352 | -0.20(-1.49%) |
Sep 21, 2005 | 13.55 | 13.60 | 13.37 | 13.38 | 28,158 | -0.24(-1.76%) |
Sep 20, 2005 | 13.75 | 13.75 | 13.41 | 13.62 | 54,070 | +0.15(+1.11%) |
Sep 19, 2005 | 13.78 | 13.78 | 13.20 | 13.47 | 87,401 | -0.16(-1.17%) |
Sep 16, 2005 | 14.20 | 14.20 | 13.58 | 13.63 | 133,287 | -0.57(-4.01%) |
Sep 15, 2005 | 14.17 | 14.30 | 14.00 | 14.20 | 87,825 | +0.04(+0.28%) |
Sep 14, 2005 | 14.43 | 14.91 | 14.10 | 14.16 | 104,200 | -0.27(-1.87%) |
Sep 13, 2005 | 15.01 | 15.01 | 14.42 | 14.43 | 129,492 | -0.73(-4.82%) |
Sep 12, 2005 | 15.02 | 15.71 | 14.50 | 15.16 | 187,983 | +0.07(+0.46%) |
Sep 09, 2005 | 14.52 | 15.20 | 14.01 | 15.09 | 129,534 | +0.58(+4.00%) |
Sep 08, 2005 | 14.79 | 14.79 | 14.38 | 14.51 | 63,442 | -0.36(-2.42%) |
Sep 07, 2005 | 15.50 | 15.50 | 14.55 | 14.87 | 110,651 | -0.63(-4.06%) |
Sep 06, 2005 | 15.91 | 15.91 | 15.31 | 15.50 | 68,438 | -0.35(-2.21%) |
Sep 02, 2005 | 15.75 | 15.90 | 15.59 | 15.85 | 100,034 | +0.11(+0.70%) |
Sep 01, 2005 | 15.05 | 15.88 | 15.05 | 15.74 | 175,650 | +0.63(+4.17%) |
Aug 31, 2005 | 14.93 | 15.35 | 14.80 | 15.11 | 284,720 | +0.19(+1.27%) |
Aug 30, 2005 | 14.95 | 15.02 | 14.92 | 14.92 | 118,504 | -0.07(-0.47%) |
Aug 29, 2005 | 14.97 | 15.10 | 14.75 | 14.99 | 115,515 | +0.09(+0.60%) |
Aug 26, 2005 | 14.50 | 15.00 | 14.48 | 14.90 | 160,566 | +0.27(+1.85%) |
Aug 25, 2005 | 14.21 | 14.70 | 14.20 | 14.63 | 180,756 | +0.38(+2.67%) |
Aug 24, 2005 | 14.10 | 14.35 | 14.10 | 14.25 | 116,725 | +0.05(+0.35%) |
Aug 23, 2005 | 14.00 | 14.25 | 14.00 | 14.20 | 118,211 | +0.19(+1.36%) |
Aug 22, 2005 | 14.13 | 14.35 | 13.91 | 14.01 | 184,148 | -0.32(-2.23%) |
Aug 19, 2005 | 14.22 | 14.40 | 14.22 | 14.33 | 93,562 | +0.17(+1.20%) |
Aug 18, 2005 | 14.04 | 14.30 | 13.95 | 14.16 | 99,821 | +0.05(+0.35%) |
Aug 17, 2005 | 14.00 | 14.20 | 13.90 | 14.11 | 201,782 | +0.11(+0.79%) |
Aug 16, 2005 | 13.80 | 14.20 | 13.75 | 14.00 | 139,771 | +0.15(+1.08%) |
Aug 15, 2005 | 13.55 | 13.87 | 13.51 | 13.85 | 109,449 | +0.22(+1.61%) |
Aug 12, 2005 | 13.42 | 13.75 | 13.32 | 13.63 | 77,162 | +0.11(+0.81%) |
Aug 11, 2005 | 13.26 | 13.75 | 13.26 | 13.52 | 171,032 | +0.22(+1.65%) |
Aug 10, 2005 | 13.31 | 13.42 | 13.29 | 13.30 | 103,552 | -0.09(-0.67%) |
Aug 09, 2005 | 13.27 | 13.50 | 13.16 | 13.39 | 134,113 | +0.23(+1.75%) |
Aug 08, 2005 | 12.83 | 13.23 | 12.72 | 13.16 | 157,192 | +0.36(+2.81%) |
Aug 05, 2005 | 12.43 | 12.84 | 12.35 | 12.80 | 363,320 | +0.47(+3.81%) |
Aug 04, 2005 | 13.45 | 13.50 | 12.25 | 12.33 | 838,001 | -1.97(-13.78%) |
Aug 03, 2005 | 14.49 | 14.59 | 14.00 | 14.30 | 456,746 | +0.48(+3.47%) |
Aug 02, 2005 | 13.62 | 13.97 | 13.62 | 13.82 | 330,861 | +0.14(+1.02%) |
Aug 01, 2005 | 13.50 | 13.90 | 13.50 | 13.68 | 74,879 | +0.14(+1.03%) |
Jul 29, 2005 | 13.58 | 13.87 | 13.26 | 13.54 | 43,050 | -0.03(-0.22%) |
Jul 28, 2005 | 13.50 | 13.81 | 13.33 | 13.57 | 49,736 | +0.04(+0.30%) |
Jul 27, 2005 | 13.67 | 14.03 | 13.53 | 13.53 | 69,287 | -0.17(-1.24%) |
Jul 26, 2005 | 14.18 | 14.24 | 13.70 | 13.70 | 60,157 | -0.46(-3.25%) |
Jul 25, 2005 | 14.11 | 14.30 | 14.00 | 14.16 | 63,765 | +0.16(+1.14%) |
Jul 22, 2005 | 14.50 | 14.50 | 13.52 | 14.00 | 129,823 | -0.23(-1.62%) |
Jul 21, 2005 | 14.00 | 15.20 | 14.00 | 14.23 | 552,762 | +0.19(+1.35%) |
Jul 20, 2005 | 13.41 | 14.29 | 13.36 | 14.04 | 198,405 | +0.58(+4.31%) |
Jul 19, 2005 | 13.35 | 13.58 | 13.35 | 13.46 | 78,524 | +0.12(+0.90%) |
Jul 18, 2005 | 13.55 | 13.55 | 13.29 | 13.34 | 92,583 | -0.09(-0.63%) |
Jul 15, 2005 | 13.50 | 13.51 | 13.30 | 13.43 | 137,850 | -0.04(-0.33%) |
Jul 14, 2005 | 13.64 | 13.64 | 13.42 | 13.47 | 69,958 | -0.07(-0.52%) |
Jul 13, 2005 | 13.61 | 13.74 | 13.40 | 13.54 | 106,160 | -0.19(-1.38%) |
Jul 12, 2005 | 13.27 | 13.88 | 13.27 | 13.73 | 175,468 | +0.34(+2.54%) |
Jul 11, 2005 | 12.86 | 13.60 | 12.86 | 13.39 | 284,057 | +0.40(+3.08%) |
Jul 08, 2005 | 12.97 | 13.10 | 12.80 | 12.99 | 159,715 | +0.01(+0.08%) |
Jul 07, 2005 | 12.87 | 13.18 | 12.82 | 12.98 | 63,236 | -0.20(-1.52%) |
Jul 06, 2005 | 12.65 | 13.30 | 12.64 | 13.18 | 56,448 | +0.18(+1.38%) |
Jul 05, 2005 | 12.70 | 13.20 | 12.56 | 13.00 | 56,300 | +0.24(+1.88%) |
Jul 01, 2005 | 12.75 | 13.14 | 12.60 | 12.76 | 74,600 | +0.06(+0.47%) |
Jun 30, 2005 | 13.00 | 13.25 | 12.70 | 12.70 | 136,536 | +0.00(+0.00%) |
Jun 29, 2005 | 12.64 | 13.13 | 12.64 | 12.70 | 97,889 | -0.19(-1.47%) |
Jun 28, 2005 | 13.05 | 13.30 | 12.76 | 12.89 | 149,931 | -0.17(-1.30%) |
Jun 27, 2005 | 12.73 | 13.78 | 12.52 | 13.06 | 368,865 | +0.36(+2.83%) |
Jun 24, 2005 | 12.74 | 12.85 | 12.52 | 12.70 | 92,065 | +0.02(+0.16%) |
Jun 23, 2005 | 12.75 | 12.99 | 12.63 | 12.68 | 244,514 | -0.07(-0.55%) |
Jun 22, 2005 | 13.01 | 13.20 | 12.71 | 12.75 | 161,903 | -0.34(-2.60%) |
Jun 21, 2005 | 13.07 | 13.35 | 13.05 | 13.09 | 194,963 | -0.05(-0.38%) |
Jun 20, 2005 | 13.29 | 13.33 | 13.05 | 13.14 | 103,804 | -0.09(-0.67%) |
Jun 17, 2005 | 13.15 | 13.30 | 13.15 | 13.23 | 95,921 | +0.03(+0.22%) |
Jun 16, 2005 | 13.29 | 13.29 | 13.11 | 13.20 | 52,148 | +0.01(+0.08%) |
Jun 15, 2005 | 13.15 | 13.43 | 12.99 | 13.19 | 88,526 | +0.03(+0.23%) |
Jun 14, 2005 | 13.25 | 13.50 | 13.16 | 13.16 | 72,183 | -0.17(-1.28%) |
Jun 13, 2005 | 13.27 | 13.75 | 13.13 | 13.33 | 125,517 | -0.28(-2.06%) |
Jun 10, 2005 | 13.75 | 13.75 | 13.18 | 13.61 | 61,631 | +0.00(+0.00%) |
Jun 09, 2005 | 13.31 | 13.72 | 13.30 | 13.61 | 80,466 | +0.41(+3.11%) |
Jun 08, 2005 | 13.72 | 13.96 | 13.20 | 13.20 | 105,909 | -0.52(-3.79%) |
Jun 07, 2005 | 13.95 | 14.40 | 13.65 | 13.72 | 155,886 | -0.09(-0.65%) |
Jun 06, 2005 | 13.90 | 14.10 | 13.60 | 13.81 | 128,677 | -0.18(-1.29%) |
Jun 03, 2005 | 14.00 | 14.23 | 13.90 | 13.99 | 152,281 | -0.01(-0.07%) |
Jun 02, 2005 | 13.93 | 14.29 | 13.76 | 14.00 | 163,422 | +0.09(+0.65%) |
Jun 01, 2005 | 14.12 | 14.47 | 13.78 | 13.91 | 239,716 | -0.08(-0.57%) |
May 31, 2005 | 14.83 | 14.83 | 13.95 | 13.99 | 221,052 | -0.49(-3.38%) |
May 27, 2005 | 14.49 | 15.14 | 14.14 | 14.48 | 863,442 | +0.70(+5.07%) |
May 26, 2005 | 13.03 | 13.95 | 13.03 | 13.78 | 227,655 | +0.72(+5.52%) |
May 25, 2005 | 13.25 | 13.33 | 13.01 | 13.06 | 99,367 | -0.22(-1.66%) |
May 24, 2005 | 13.55 | 13.75 | 13.20 | 13.28 | 138,800 | -0.26(-1.92%) |
May 23, 2005 | 12.96 | 13.65 | 12.96 | 13.54 | 311,073 | +0.62(+4.80%) |
May 20, 2005 | 12.99 | 13.29 | 12.91 | 12.92 | 126,333 | -0.24(-1.82%) |
May 19, 2005 | 13.03 | 13.43 | 12.80 | 13.16 | 266,498 | +0.35(+2.73%) |
May 18, 2005 | 12.45 | 13.30 | 12.31 | 12.81 | 357,500 | +0.50(+4.06%) |
May 17, 2005 | 12.60 | 12.72 | 12.21 | 12.31 | 290,280 | -0.40(-3.15%) |
May 16, 2005 | 13.09 | 13.40 | 12.57 | 12.71 | 293,174 | -0.47(-3.57%) |
May 13, 2005 | 13.25 | 13.53 | 13.10 | 13.18 | 231,354 | -0.15(-1.13%) |
May 12, 2005 | 13.36 | 13.70 | 13.15 | 13.33 | 278,809 | -0.08(-0.60%) |
May 11, 2005 | 14.06 | 14.10 | 13.23 | 13.41 | 385,425 | -0.39(-2.83%) |
May 10, 2005 | 15.00 | 15.00 | 13.50 | 13.80 | 1,213,183 | -0.90(-6.12%) |
May 09, 2005 | 18.65 | 18.65 | 14.70 | 14.70 | 1,887,125 | -5.74(-28.08%) |
May 06, 2005 | 20.93 | 21.00 | 19.95 | 20.44 | 197,000 | -0.24(-1.16%) |
May 05, 2005 | 20.22 | 21.22 | 20.10 | 20.68 | 284,430 | -0.02(-0.10%) |
May 04, 2005 | 17.42 | 21.15 | 17.42 | 20.70 | 594,376 | +3.27(+18.76%) |
May 03, 2005 | 17.48 | 17.48 | 17.15 | 17.43 | 28,226 | +0.13(+0.75%) |
May 02, 2005 | 17.08 | 17.45 | 17.04 | 17.30 | 46,120 | +0.25(+1.47%) |
Apr 29, 2005 | 16.89 | 17.51 | 16.85 | 17.05 | 97,152 | -0.05(-0.29%) |
Apr 28, 2005 | 16.85 | 17.17 | 16.85 | 17.10 | 35,053 | +0.01(+0.06%) |
Apr 27, 2005 | 16.82 | 17.14 | 16.82 | 17.09 | 43,901 | +0.05(+0.29%) |
Apr 26, 2005 | 17.17 | 17.29 | 16.55 | 17.04 | 74,256 | -0.46(-2.63%) |
Apr 25, 2005 | 17.00 | 17.67 | 17.00 | 17.50 | 65,605 | +0.16(+0.92%) |
Apr 22, 2005 | 17.39 | 17.73 | 17.17 | 17.34 | 56,755 | -0.05(-0.29%) |
Apr 21, 2005 | 16.78 | 17.51 | 16.00 | 17.39 | 86,205 | +0.52(+3.08%) |
Apr 20, 2005 | 17.48 | 17.48 | 16.76 | 16.87 | 27,980 | -0.42(-2.43%) |
Apr 19, 2005 | 17.34 | 17.50 | 17.00 | 17.29 | 42,772 | +0.06(+0.35%) |
Apr 18, 2005 | 15.75 | 17.24 | 15.75 | 17.23 | 181,260 | +1.17(+7.29%) |
Apr 15, 2005 | 16.51 | 16.86 | 16.05 | 16.06 | 68,497 | -0.54(-3.25%) |
Apr 14, 2005 | 16.85 | 17.08 | 16.54 | 16.60 | 51,813 | -0.42(-2.47%) |
Apr 13, 2005 | 17.30 | 17.52 | 16.90 | 17.02 | 40,036 | -0.02(-0.12%) |
Apr 12, 2005 | 16.82 | 17.16 | 16.82 | 17.04 | 32,738 | -0.07(-0.44%) |
Apr 11, 2005 | 17.30 | 17.40 | 16.60 | 17.11 | 89,999 | -0.34(-1.92%) |
Apr 08, 2005 | 17.37 | 17.72 | 17.37 | 17.45 | 75,994 | +0.21(+1.22%) |
Apr 07, 2005 | 18.25 | 18.25 | 17.10 | 17.24 | 140,149 | -0.75(-4.17%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.80 | 17.99 | 145,052 | -0.07(-0.39%) |
Apr 05, 2005 | 17.31 | 18.39 | 17.31 | 18.06 | 189,060 | +0.64(+3.67%) |
Apr 04, 2005 | 17.18 | 17.64 | 16.82 | 17.42 | 132,085 | +0.16(+0.93%) |
Apr 01, 2005 | 17.50 | 17.90 | 17.20 | 17.26 | 168,749 | +0.32(+1.89%) |
Mar 31, 2005 | 17.20 | 17.50 | 16.94 | 16.94 | 440,286 | +0.19(+1.13%) |
Mar 30, 2005 | 15.40 | 17.45 | 15.40 | 16.75 | 469,625 | +1.32(+8.55%) |
Mar 29, 2005 | 15.84 | 16.11 | 15.40 | 15.43 | 238,849 | -0.21(-1.34%) |
Mar 28, 2005 | 15.95 | 16.30 | 15.57 | 15.64 | 177,930 | -0.31(-1.94%) |
Mar 24, 2005 | 16.17 | 16.49 | 15.76 | 15.95 | 114,958 | +0.15(+0.95%) |
Mar 23, 2005 | 16.84 | 17.20 | 15.58 | 15.80 | 395,912 | -0.92(-5.50%) |
Mar 22, 2005 | 15.00 | 17.32 | 15.00 | 16.72 | 772,895 | +1.62(+10.73%) |
Mar 21, 2005 | 15.96 | 15.96 | 14.90 | 15.10 | 362,504 | -0.90(-5.63%) |
Mar 18, 2005 | 16.25 | 16.25 | 15.71 | 16.00 | 221,539 | -0.37(-2.26%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.31 | 16.37 | 115,923 | -0.35(-2.09%) |
Mar 16, 2005 | 16.20 | 16.80 | 16.20 | 16.72 | 268,779 | +0.34(+2.08%) |
Mar 15, 2005 | 16.68 | 17.09 | 16.16 | 16.38 | 795,979 | -0.42(-2.50%) |
Mar 14, 2005 | 18.25 | 19.20 | 16.75 | 16.80 | 1,266,933 | -2.61(-13.45%) |
Mar 11, 2005 | 20.10 | 20.63 | 19.05 | 19.41 | 762,406 | -0.77(-3.82%) |
Mar 10, 2005 | 20.41 | 21.24 | 19.95 | 20.18 | 268,848 | -0.28(-1.37%) |
Mar 09, 2005 | 21.18 | 21.72 | 20.42 | 20.46 | 184,095 | -0.80(-3.76%) |
Mar 08, 2005 | 21.20 | 21.75 | 20.57 | 21.26 | 213,084 | +0.29(+1.38%) |
Mar 07, 2005 | 21.07 | 21.88 | 20.42 | 20.97 | 506,540 | +0.17(+0.82%) |
Mar 04, 2005 | 21.42 | 21.87 | 20.66 | 20.80 | 267,168 | -0.52(-2.44%) |
Mar 03, 2005 | 22.23 | 23.39 | 21.23 | 21.32 | 290,130 | -1.29(-5.71%) |
Mar 02, 2005 | 22.80 | 23.10 | 22.13 | 22.61 | 292,576 | -0.72(-3.09%) |