Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.68 | 15.83 | 15.37 | 15.41 | 1,407,252 | -0.27(-1.74%) |
Feb 27, 2006 | 15.34 | 15.74 | 15.33 | 15.68 | 1,216,328 | +0.40(+2.62%) |
Feb 24, 2006 | 15.40 | 15.40 | 15.11 | 15.28 | 570,519 | -0.08(-0.52%) |
Feb 23, 2006 | 15.20 | 15.47 | 15.18 | 15.36 | 630,061 | +0.04(+0.26%) |
Feb 22, 2006 | 15.03 | 15.55 | 14.97 | 15.32 | 1,691,312 | +0.39(+2.59%) |
Feb 21, 2006 | 15.13 | 15.20 | 14.89 | 14.94 | 1,133,990 | -0.21(-1.41%) |
Feb 17, 2006 | 15.52 | 15.54 | 15.07 | 15.15 | 1,199,381 | -0.40(-2.57%) |
Feb 16, 2006 | 15.54 | 15.64 | 15.42 | 15.55 | 1,852,689 | -0.19(-1.23%) |
Feb 15, 2006 | 15.50 | 15.78 | 15.37 | 15.74 | 1,727,007 | +0.30(+1.94%) |
Feb 14, 2006 | 15.20 | 15.68 | 15.17 | 15.44 | 1,103,094 | +0.16(+1.05%) |
Feb 13, 2006 | 15.54 | 15.58 | 15.21 | 15.28 | 1,093,046 | -0.25(-1.63%) |
Feb 10, 2006 | 15.47 | 15.56 | 15.38 | 15.54 | 1,083,897 | +0.11(+0.73%) |
Feb 09, 2006 | 15.43 | 15.68 | 15.30 | 15.42 | 484,581 | -0.02(-0.13%) |
Feb 08, 2006 | 15.34 | 15.46 | 15.12 | 15.44 | 558,371 | +0.11(+0.74%) |
Feb 07, 2006 | 15.36 | 15.60 | 15.27 | 15.33 | 1,047,002 | -0.11(-0.73%) |
Feb 06, 2006 | 15.60 | 15.72 | 15.20 | 15.44 | 912,621 | -0.14(-0.90%) |
Feb 03, 2006 | 15.41 | 15.74 | 15.35 | 15.58 | 1,497,239 | +0.15(+0.95%) |
Feb 02, 2006 | 15.42 | 15.57 | 15.22 | 15.44 | 2,161,946 | +0.09(+0.56%) |
Feb 01, 2006 | 15.15 | 15.36 | 14.99 | 15.35 | 1,606,874 | +0.20(+1.32%) |
Jan 31, 2006 | 14.86 | 15.44 | 14.84 | 15.15 | 2,315,374 | +0.30(+2.02%) |
Jan 30, 2006 | 14.92 | 15.04 | 14.85 | 14.85 | 883,675 | -0.08(-0.54%) |
Jan 27, 2006 | 15.16 | 15.34 | 14.90 | 14.93 | 2,176,943 | -0.23(-1.54%) |
Jan 26, 2006 | 15.12 | 15.21 | 14.80 | 15.16 | 2,228,536 | +0.04(+0.26%) |
Jan 25, 2006 | 15.27 | 15.34 | 14.94 | 15.12 | 2,140,349 | -0.11(-0.74%) |
Jan 24, 2006 | 15.00 | 15.32 | 15.00 | 15.24 | 1,154,387 | +0.21(+1.38%) |
Jan 23, 2006 | 14.92 | 15.16 | 14.80 | 15.03 | 1,258,173 | +0.24(+1.62%) |
Jan 20, 2006 | 14.96 | 15.00 | 14.77 | 14.79 | 1,565,029 | -0.18(-1.20%) |
Jan 19, 2006 | 15.04 | 15.04 | 14.78 | 14.97 | 1,056,451 | -0.05(-0.35%) |
Jan 18, 2006 | 14.97 | 15.45 | 14.90 | 15.02 | 1,106,994 | +0.01(+0.09%) |
Jan 17, 2006 | 15.28 | 15.28 | 14.68 | 15.01 | 1,570,579 | -0.42(-2.72%) |
Jan 13, 2006 | 15.57 | 15.66 | 15.34 | 15.43 | 616,413 | -0.13(-0.86%) |
Jan 12, 2006 | 15.65 | 15.81 | 15.52 | 15.56 | 813,185 | -0.09(-0.55%) |
Jan 11, 2006 | 15.61 | 15.72 | 15.49 | 15.65 | 1,613,023 | +0.07(+0.43%) |
Jan 10, 2006 | 15.64 | 15.75 | 15.50 | 15.58 | 1,479,991 | -0.06(-0.38%) |
Jan 09, 2006 | 15.54 | 15.76 | 15.44 | 15.64 | 1,711,709 | +0.17(+1.12%) |
Jan 06, 2006 | 15.40 | 15.50 | 15.22 | 15.47 | 1,786,548 | +0.03(+0.22%) |
Jan 05, 2006 | 15.47 | 15.83 | 15.38 | 15.44 | 1,225,027 | -0.10(-0.64%) |
Jan 04, 2006 | 15.57 | 15.70 | 15.40 | 15.54 | 1,612,573 | -0.09(-0.55%) |
Jan 03, 2006 | 15.95 | 15.96 | 15.19 | 15.62 | 1,478,342 | -0.11(-0.68%) |
Dec 30, 2005 | 15.46 | 15.80 | 15.41 | 15.73 | 1,254,423 | +0.07(+0.43%) |
Dec 29, 2005 | 15.80 | 15.96 | 15.61 | 15.66 | 907,222 | -0.07(-0.42%) |
Dec 28, 2005 | 15.58 | 15.88 | 15.58 | 15.73 | 1,351,010 | +0.21(+1.38%) |
Dec 27, 2005 | 15.54 | 15.61 | 15.33 | 15.52 | 1,415,500 | +0.11(+0.74%) |
Dec 23, 2005 | 15.24 | 15.49 | 15.24 | 15.40 | 1,589,626 | +0.19(+1.23%) |
Dec 22, 2005 | 15.27 | 15.41 | 15.12 | 15.22 | 1,350,260 | -0.10(-0.65%) |
Dec 21, 2005 | 15.20 | 15.45 | 14.94 | 15.32 | 3,518,505 | -0.03(-0.22%) |
Dec 20, 2005 | 15.33 | 15.49 | 15.30 | 15.35 | 2,292,127 | -0.05(-0.35%) |
Dec 19, 2005 | 15.43 | 15.77 | 15.30 | 15.40 | 2,374,616 | +0.07(+0.43%) |
Dec 16, 2005 | 15.50 | 15.64 | 15.30 | 15.34 | 2,108,553 | -0.21(-1.37%) |
Dec 15, 2005 | 15.62 | 15.70 | 15.33 | 15.55 | 1,960,524 | -0.23(-1.44%) |
Dec 14, 2005 | 15.77 | 16.05 | 15.67 | 15.78 | 3,633,239 | +0.18(+1.15%) |
Dec 13, 2005 | 15.34 | 15.60 | 15.21 | 15.60 | 2,892,643 | +0.69(+4.65%) |
Dec 12, 2005 | 15.20 | 15.36 | 14.76 | 14.90 | 1,130,840 | -0.18(-1.19%) |
Dec 09, 2005 | 15.04 | 15.18 | 14.91 | 15.08 | 1,073,699 | +0.15(+1.03%) |
Dec 08, 2005 | 14.93 | 15.01 | 14.80 | 14.93 | 1,115,243 | +0.03(+0.18%) |
Dec 07, 2005 | 14.98 | 15.12 | 14.86 | 14.90 | 1,026,305 | -0.03(-0.18%) |
Dec 06, 2005 | 15.06 | 15.22 | 14.91 | 14.93 | 1,733,156 | +0.06(+0.40%) |
Dec 05, 2005 | 15.34 | 15.34 | 14.67 | 14.87 | 2,017,816 | -0.24(-1.59%) |
Dec 02, 2005 | 14.90 | 15.15 | 14.80 | 15.11 | 2,847,649 | +0.21(+1.39%) |
Dec 01, 2005 | 14.70 | 14.94 | 14.60 | 14.90 | 1,580,027 | +0.35(+2.43%) |
Nov 30, 2005 | 14.55 | 14.71 | 14.50 | 14.55 | 1,388,654 | +0.04(+0.28%) |
Nov 29, 2005 | 14.60 | 14.73 | 14.48 | 14.51 | 2,010,767 | -0.09(-0.64%) |
Nov 28, 2005 | 14.59 | 14.66 | 14.53 | 14.60 | 2,755,862 | -0.14(-0.95%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.34 | 14.74 | 663,056 | +0.07(+0.50%) |
Nov 23, 2005 | 14.39 | 14.74 | 14.38 | 14.67 | 2,140,049 | +0.15(+1.06%) |
Nov 22, 2005 | 14.44 | 14.54 | 14.22 | 14.52 | 1,830,042 | +0.07(+0.51%) |
Nov 21, 2005 | 14.27 | 14.55 | 14.10 | 14.44 | 2,130,450 | +0.07(+0.51%) |
Nov 18, 2005 | 13.78 | 14.84 | 13.70 | 14.37 | 3,869,005 | +0.59(+4.31%) |
Nov 17, 2005 | 13.14 | 13.94 | 13.13 | 13.78 | 2,519,495 | +0.66(+5.03%) |
Nov 16, 2005 | 12.96 | 13.18 | 12.79 | 13.12 | 1,276,320 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.27 | 12.97 | 12.97 | 1,591,576 | -0.28(-2.11%) |
Nov 14, 2005 | 13.28 | 13.30 | 13.13 | 13.25 | 1,240,475 | -0.11(-0.85%) |
Nov 11, 2005 | 13.34 | 13.38 | 13.08 | 13.36 | 918,920 | +0.03(+0.20%) |
Nov 10, 2005 | 13.16 | 13.39 | 12.99 | 13.34 | 1,391,354 | +0.17(+1.32%) |
Nov 09, 2005 | 13.07 | 13.26 | 12.94 | 13.16 | 724,098 | +0.03(+0.25%) |
Nov 08, 2005 | 13.42 | 13.44 | 13.00 | 13.13 | 1,489,740 | -0.37(-2.72%) |
Nov 07, 2005 | 13.22 | 13.78 | 13.31 | 13.50 | 1,994,419 | +0.27(+2.07%) |
Nov 04, 2005 | 12.88 | 13.28 | 12.84 | 13.22 | 1,496,789 | +0.40(+3.12%) |
Nov 03, 2005 | 12.86 | 12.90 | 12.50 | 12.82 | 3,612,391 | +0.02(+0.16%) |
Nov 02, 2005 | 12.67 | 13.02 | 12.60 | 12.80 | 3,113,862 | +0.13(+1.05%) |
Nov 01, 2005 | 12.90 | 13.12 | 12.67 | 12.67 | 2,448,255 | -0.29(-2.26%) |
Oct 31, 2005 | 12.82 | 13.03 | 12.77 | 12.96 | 3,461,963 | +0.17(+1.30%) |
Oct 28, 2005 | 12.77 | 12.82 | 12.54 | 12.80 | 1,627,271 | +0.06(+0.47%) |
Oct 27, 2005 | 13.05 | 13.17 | 12.64 | 12.74 | 3,114,162 | -0.38(-2.90%) |
Oct 26, 2005 | 13.29 | 13.49 | 12.98 | 13.12 | 2,374,016 | -0.22(-1.65%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.91 | 13.34 | 2,029,214 | -0.08(-0.60%) |
Oct 24, 2005 | 13.52 | 13.64 | 13.28 | 13.42 | 1,309,165 | -0.01(-0.05%) |
Oct 21, 2005 | 13.46 | 13.62 | 13.40 | 13.42 | 1,041,603 | +0.01(+0.10%) |
Oct 20, 2005 | 13.46 | 13.70 | 13.27 | 13.41 | 1,166,685 | -0.03(-0.25%) |
Oct 19, 2005 | 13.07 | 13.48 | 12.90 | 13.44 | 1,800,496 | +0.25(+1.92%) |
Oct 18, 2005 | 13.36 | 13.55 | 13.19 | 13.19 | 1,056,151 | -0.17(-1.30%) |
Oct 17, 2005 | 13.27 | 13.39 | 13.11 | 13.36 | 996,309 | +0.10(+0.75%) |
Oct 14, 2005 | 13.35 | 13.48 | 13.24 | 13.26 | 2,048,861 | -0.07(-0.55%) |
Oct 13, 2005 | 13.37 | 13.37 | 12.50 | 13.34 | 2,882,294 | -0.13(-0.99%) |
Oct 12, 2005 | 13.98 | 13.98 | 13.34 | 13.47 | 2,380,315 | -0.65(-4.63%) |
Oct 11, 2005 | 14.21 | 14.25 | 14.10 | 14.12 | 1,013,857 | -0.13(-0.94%) |
Oct 10, 2005 | 14.42 | 14.49 | 14.26 | 14.26 | 862,678 | -0.21(-1.47%) |
Oct 07, 2005 | 14.45 | 14.60 | 14.28 | 14.47 | 745,095 | +0.07(+0.51%) |
Oct 06, 2005 | 14.38 | 14.57 | 14.27 | 14.40 | 1,006,058 | -0.03(-0.18%) |
Oct 05, 2005 | 14.59 | 14.64 | 14.42 | 14.42 | 911,721 | -0.25(-1.68%) |
Oct 04, 2005 | 14.59 | 14.90 | 14.59 | 14.67 | 908,422 | +0.04(+0.27%) |
Oct 03, 2005 | 14.55 | 14.79 | 14.55 | 14.63 | 1,463,494 | +0.00(+0.00%) |
Sep 30, 2005 | 14.40 | 14.65 | 14.40 | 14.63 | 916,971 | +0.13(+0.87%) |
Sep 29, 2005 | 14.24 | 14.51 | 14.20 | 14.50 | 800,287 | +0.33(+2.30%) |
Sep 28, 2005 | 14.24 | 14.35 | 14.10 | 14.18 | 987,761 | -0.07(-0.47%) |
Sep 27, 2005 | 14.46 | 14.50 | 14.20 | 14.24 | 1,706,909 | -0.16(-1.11%) |
Sep 26, 2005 | 14.24 | 14.62 | 14.24 | 14.40 | 2,491,149 | +0.26(+1.84%) |
Sep 23, 2005 | 14.10 | 14.25 | 14.01 | 14.14 | 1,862,138 | -0.05(-0.38%) |
Sep 22, 2005 | 14.03 | 14.38 | 13.94 | 14.20 | 1,475,942 | +0.15(+1.09%) |
Sep 21, 2005 | 14.38 | 14.40 | 14.01 | 14.04 | 1,501,288 | -0.45(-3.13%) |
Sep 20, 2005 | 14.50 | 14.88 | 14.39 | 14.50 | 2,813,754 | -0.27(-1.81%) |
Sep 19, 2005 | 14.68 | 14.87 | 14.57 | 14.76 | 1,857,038 | +0.41(+2.88%) |
Sep 16, 2005 | 14.54 | 14.54 | 14.28 | 14.35 | 2,631,379 | -0.11(-0.74%) |
Sep 15, 2005 | 14.38 | 14.52 | 14.30 | 14.46 | 1,503,388 | +0.07(+0.46%) |
Sep 14, 2005 | 14.07 | 14.48 | 14.06 | 14.39 | 2,543,642 | +0.39(+2.76%) |
Sep 13, 2005 | 13.99 | 14.09 | 13.88 | 14.00 | 1,360,308 | +0.01(+0.05%) |
Sep 12, 2005 | 13.90 | 14.08 | 13.86 | 14.00 | 1,083,597 | +0.03(+0.24%) |
Sep 09, 2005 | 14.03 | 14.07 | 13.89 | 13.96 | 1,249,474 | -0.06(-0.43%) |
Sep 08, 2005 | 14.07 | 14.10 | 13.92 | 14.02 | 886,825 | -0.05(-0.33%) |
Sep 07, 2005 | 14.00 | 14.07 | 13.86 | 14.07 | 1,592,776 | +0.07(+0.48%) |
Sep 06, 2005 | 14.18 | 14.24 | 13.90 | 14.00 | 2,180,093 | -0.19(-1.36%) |
Sep 02, 2005 | 14.26 | 14.36 | 14.12 | 14.20 | 1,238,525 | -0.05(-0.37%) |
Sep 01, 2005 | 14.47 | 14.54 | 14.17 | 14.25 | 2,203,490 | -0.31(-2.15%) |
Aug 31, 2005 | 14.05 | 14.58 | 13.95 | 14.56 | 1,463,044 | +0.46(+3.26%) |
Aug 30, 2005 | 14.06 | 14.14 | 13.92 | 14.10 | 2,154,447 | -0.01(-0.09%) |
Aug 29, 2005 | 14.22 | 14.17 | 14.04 | 14.12 | 1,441,597 | -0.11(-0.75%) |
Aug 26, 2005 | 14.20 | 14.28 | 14.02 | 14.22 | 1,754,003 | -0.07(-0.47%) |
Aug 25, 2005 | 14.50 | 14.60 | 14.28 | 14.29 | 1,365,108 | -0.21(-1.47%) |
Aug 24, 2005 | 14.47 | 14.58 | 14.44 | 14.50 | 851,280 | +0.01(+0.05%) |
Aug 23, 2005 | 14.66 | 14.70 | 14.47 | 14.50 | 1,758,052 | -0.23(-1.54%) |
Aug 22, 2005 | 14.68 | 14.97 | 14.57 | 14.72 | 1,435,598 | +0.03(+0.18%) |
Aug 19, 2005 | 15.07 | 15.08 | 14.46 | 14.70 | 3,559,899 | -0.36(-2.39%) |
Aug 18, 2005 | 14.68 | 15.14 | 14.64 | 15.06 | 2,514,096 | +0.22(+1.48%) |
Aug 17, 2005 | 14.49 | 14.86 | 14.46 | 14.84 | 1,927,528 | +0.35(+2.39%) |
Aug 16, 2005 | 14.64 | 14.65 | 14.47 | 14.49 | 2,174,694 | -0.25(-1.72%) |
Aug 15, 2005 | 14.88 | 14.89 | 14.44 | 14.74 | 2,250,583 | -0.10(-0.67%) |
Aug 12, 2005 | 14.92 | 15.00 | 14.78 | 14.84 | 1,840,691 | -0.06(-0.40%) |
Aug 11, 2005 | 14.98 | 15.11 | 14.81 | 14.90 | 2,313,424 | -0.18(-1.19%) |
Aug 10, 2005 | 15.34 | 15.48 | 15.04 | 15.08 | 1,664,615 | -0.12(-0.79%) |
Aug 09, 2005 | 15.16 | 15.44 | 15.13 | 15.20 | 1,603,274 | +0.03(+0.22%) |
Aug 08, 2005 | 15.18 | 15.34 | 15.01 | 15.17 | 2,745,063 | +0.00(+0.00%) |
Aug 05, 2005 | 15.34 | 15.39 | 15.10 | 15.17 | 5,631,858 | -0.09(-0.57%) |
Aug 04, 2005 | 15.48 | 15.63 | 15.08 | 15.26 | 3,075,467 | -0.34(-2.18%) |
Aug 03, 2005 | 15.68 | 15.85 | 15.49 | 15.60 | 7,523,391 | -0.17(-1.10%) |
Aug 02, 2005 | 14.84 | 16.14 | 14.84 | 15.77 | 9,842,815 | -1.07(-6.34%) |
Aug 01, 2005 | 16.78 | 16.92 | 16.69 | 16.84 | 2,486,650 | +0.17(+1.00%) |
Jul 29, 2005 | 16.96 | 17.10 | 16.64 | 16.67 | 3,499,607 | -0.28(-1.65%) |
Jul 28, 2005 | 17.01 | 17.11 | 16.80 | 16.95 | 2,194,191 | -0.19(-1.09%) |
Jul 27, 2005 | 17.36 | 17.39 | 17.04 | 17.14 | 1,530,534 | -0.21(-1.23%) |
Jul 26, 2005 | 17.51 | 17.61 | 17.25 | 17.35 | 1,043,553 | -0.16(-0.91%) |
Jul 25, 2005 | 17.48 | 17.72 | 17.36 | 17.51 | 1,113,893 | +0.03(+0.19%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.38 | 17.48 | 695,302 | +0.22(+1.27%) |
Jul 21, 2005 | 17.56 | 17.56 | 17.14 | 17.26 | 937,968 | -0.28(-1.60%) |
Jul 20, 2005 | 17.64 | 17.66 | 17.48 | 17.54 | 1,526,935 | -0.19(-1.05%) |
Jul 19, 2005 | 17.74 | 17.90 | 17.53 | 17.72 | 713,449 | +0.11(+0.61%) |
Jul 18, 2005 | 17.40 | 17.90 | 17.38 | 17.62 | 696,052 | +0.13(+0.72%) |
Jul 15, 2005 | 17.54 | 17.65 | 17.40 | 17.49 | 592,416 | -0.05(-0.27%) |
Jul 14, 2005 | 17.72 | 17.84 | 17.40 | 17.54 | 1,245,874 | -0.06(-0.34%) |
Jul 13, 2005 | 17.78 | 17.95 | 17.50 | 17.60 | 1,353,559 | -0.27(-1.53%) |
Jul 12, 2005 | 17.86 | 17.93 | 17.74 | 17.87 | 668,006 | +0.01(+0.04%) |
Jul 11, 2005 | 18.15 | 18.26 | 17.80 | 17.86 | 913,521 | -0.23(-1.25%) |
Jul 08, 2005 | 17.80 | 18.09 | 17.74 | 18.09 | 468,384 | +0.31(+1.72%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.47 | 17.78 | 1,372,756 | -0.14(-0.78%) |
Jul 06, 2005 | 18.22 | 18.29 | 17.89 | 17.92 | 1,381,455 | -0.31(-1.72%) |
Jul 05, 2005 | 18.08 | 18.38 | 18.00 | 18.24 | 1,108,794 | +0.11(+0.59%) |
Jul 01, 2005 | 18.23 | 18.40 | 18.00 | 18.13 | 1,068,899 | -0.02(-0.11%) |
Jun 30, 2005 | 18.36 | 18.42 | 18.00 | 18.15 | 1,305,866 | -0.21(-1.13%) |
Jun 29, 2005 | 17.98 | 18.41 | 17.97 | 18.36 | 2,123,701 | +0.31(+1.74%) |
Jun 28, 2005 | 17.87 | 18.11 | 17.68 | 18.04 | 1,900,532 | +0.53(+3.01%) |
Jun 27, 2005 | 17.53 | 17.54 | 17.26 | 17.52 | 1,491,690 | -0.03(-0.15%) |
Jun 24, 2005 | 17.84 | 17.94 | 17.54 | 17.54 | 1,576,728 | -0.33(-1.83%) |
Jun 23, 2005 | 17.56 | 17.95 | 17.56 | 17.87 | 2,176,343 | +0.30(+1.71%) |
Jun 22, 2005 | 17.04 | 17.58 | 17.04 | 17.57 | 2,488,000 | +0.53(+3.13%) |
Jun 21, 2005 | 16.98 | 17.08 | 16.87 | 17.04 | 1,552,281 | +0.13(+0.75%) |
Jun 20, 2005 | 17.00 | 17.02 | 16.63 | 16.91 | 1,232,226 | -0.09(-0.55%) |
Jun 17, 2005 | 17.34 | 17.37 | 16.93 | 17.00 | 2,437,307 | -0.17(-1.01%) |
Jun 16, 2005 | 17.44 | 17.44 | 17.10 | 17.18 | 1,934,877 | -0.34(-1.94%) |
Jun 15, 2005 | 17.68 | 17.76 | 17.40 | 17.52 | 1,409,501 | -0.19(-1.09%) |
Jun 14, 2005 | 17.24 | 17.71 | 17.24 | 17.71 | 990,910 | +0.37(+2.12%) |
Jun 13, 2005 | 17.27 | 17.44 | 17.17 | 17.34 | 998,409 | +0.03(+0.19%) |
Jun 10, 2005 | 17.34 | 17.36 | 17.14 | 17.31 | 600,815 | +0.04(+0.23%) |
Jun 09, 2005 | 17.23 | 17.34 | 17.14 | 17.27 | 1,959,324 | -0.01(-0.08%) |
Jun 08, 2005 | 17.80 | 17.80 | 17.22 | 17.28 | 1,287,119 | -0.45(-2.56%) |
Jun 07, 2005 | 17.91 | 18.06 | 17.70 | 17.74 | 630,661 | -0.13(-0.75%) |
Jun 06, 2005 | 17.84 | 17.94 | 17.76 | 17.87 | 827,583 | +0.08(+0.45%) |
Jun 03, 2005 | 17.86 | 18.08 | 17.75 | 17.79 | 1,144,489 | -0.05(-0.26%) |
Jun 02, 2005 | 17.58 | 17.94 | 17.55 | 17.84 | 1,100,995 | +0.15(+0.87%) |
Jun 01, 2005 | 17.54 | 18.02 | 17.50 | 17.68 | 616,563 | +0.07(+0.42%) |
May 31, 2005 | 17.34 | 17.71 | 17.29 | 17.61 | 1,325,063 | -0.03(-0.19%) |
May 27, 2005 | 17.54 | 17.74 | 17.50 | 17.64 | 534,224 | +0.01(+0.04%) |
May 26, 2005 | 17.66 | 17.78 | 17.59 | 17.64 | 547,273 | -0.04(-0.23%) |
May 25, 2005 | 17.54 | 17.69 | 17.39 | 17.68 | 953,265 | +0.03(+0.15%) |
May 24, 2005 | 17.37 | 17.68 | 17.37 | 17.65 | 1,287,718 | +0.15(+0.88%) |
May 23, 2005 | 17.66 | 17.79 | 17.47 | 17.50 | 1,188,732 | -0.17(-0.98%) |
May 20, 2005 | 17.67 | 17.72 | 17.40 | 17.67 | 917,420 | -0.12(-0.67%) |
May 19, 2005 | 17.84 | 18.44 | 17.43 | 17.79 | 2,129,400 | +0.45(+2.58%) |
May 18, 2005 | 16.94 | 17.38 | 16.67 | 17.34 | 1,524,235 | +0.45(+2.64%) |
May 17, 2005 | 16.73 | 17.06 | 16.67 | 16.90 | 1,049,102 | +0.02(+0.12%) |
May 16, 2005 | 16.40 | 16.89 | 16.38 | 16.88 | 1,056,901 | +0.51(+3.14%) |
May 13, 2005 | 16.54 | 16.66 | 16.21 | 16.36 | 1,305,416 | -0.17(-1.05%) |
May 12, 2005 | 16.82 | 16.96 | 16.50 | 16.54 | 624,512 | -0.17(-1.00%) |
May 11, 2005 | 16.77 | 16.92 | 16.47 | 16.70 | 1,344,710 | -0.03(-0.16%) |
May 10, 2005 | 16.84 | 17.00 | 16.34 | 16.73 | 2,225,387 | -0.33(-1.92%) |
May 09, 2005 | 17.08 | 17.18 | 16.86 | 17.06 | 1,399,303 | -0.11(-0.62%) |
May 06, 2005 | 17.47 | 17.47 | 17.06 | 17.16 | 1,065,300 | -0.17(-1.00%) |
May 05, 2005 | 17.87 | 17.87 | 17.16 | 17.34 | 2,603,183 | -0.60(-3.35%) |
May 04, 2005 | 17.90 | 17.97 | 17.62 | 17.94 | 786,789 | +0.18(+1.01%) |
May 03, 2005 | 17.61 | 17.96 | 17.59 | 17.76 | 767,592 | +0.15(+0.83%) |
May 02, 2005 | 18.01 | 18.17 | 17.26 | 17.61 | 1,603,874 | -0.17(-0.94%) |
Apr 29, 2005 | 17.96 | 18.14 | 17.30 | 17.78 | 1,367,207 | +0.01(+0.04%) |
Apr 28, 2005 | 18.05 | 18.08 | 17.72 | 17.77 | 710,000 | -0.28(-1.55%) |
Apr 27, 2005 | 17.54 | 18.16 | 17.52 | 18.05 | 1,764,501 | +0.41(+2.31%) |
Apr 26, 2005 | 17.58 | 17.96 | 17.26 | 17.64 | 1,571,928 | -0.11(-0.60%) |
Apr 25, 2005 | 17.74 | 18.02 | 17.59 | 17.75 | 1,593,375 | -0.06(-0.34%) |
Apr 22, 2005 | 18.24 | 18.24 | 17.49 | 17.81 | 3,310,484 | -0.42(-2.30%) |
Apr 21, 2005 | 18.43 | 18.74 | 18.23 | 18.23 | 1,223,977 | -0.10(-0.55%) |
Apr 20, 2005 | 18.82 | 18.96 | 18.24 | 18.33 | 757,693 | -0.37(-2.00%) |
Apr 19, 2005 | 18.75 | 18.80 | 18.57 | 18.70 | 1,385,655 | +0.09(+0.50%) |
Apr 18, 2005 | 18.57 | 18.75 | 18.40 | 18.61 | 1,746,804 | +0.04(+0.22%) |
Apr 15, 2005 | 18.87 | 19.00 | 18.50 | 18.57 | 1,874,286 | -0.45(-2.35%) |
Apr 14, 2005 | 19.03 | 19.35 | 18.96 | 19.02 | 1,910,881 | -0.02(-0.11%) |
Apr 13, 2005 | 19.08 | 19.21 | 18.94 | 19.04 | 1,274,070 | -0.09(-0.45%) |
Apr 12, 2005 | 18.69 | 19.31 | 18.59 | 19.12 | 1,072,049 | +0.50(+2.69%) |
Apr 11, 2005 | 18.72 | 18.83 | 18.54 | 18.62 | 855,779 | -0.05(-0.29%) |
Apr 08, 2005 | 19.10 | 19.10 | 18.41 | 18.68 | 2,530,894 | -0.53(-2.74%) |
Apr 07, 2005 | 19.22 | 19.40 | 18.95 | 19.20 | 617,313 | -0.12(-0.62%) |
Apr 06, 2005 | 19.40 | 19.48 | 19.30 | 19.32 | 1,568,779 | -0.13(-0.69%) |
Apr 05, 2005 | 19.34 | 19.64 | 19.34 | 19.46 | 1,391,504 | +0.12(+0.62%) |
Apr 04, 2005 | 19.16 | 19.42 | 19.10 | 19.34 | 564,820 | +0.19(+1.01%) |
Apr 01, 2005 | 19.58 | 19.62 | 19.10 | 19.14 | 701,601 | -0.39(-2.01%) |
Mar 31, 2005 | 19.38 | 19.77 | 19.30 | 19.54 | 1,428,999 | +0.15(+0.79%) |
Mar 30, 2005 | 18.86 | 19.52 | 18.74 | 19.38 | 1,221,578 | +0.45(+2.40%) |
Mar 29, 2005 | 18.94 | 19.26 | 18.88 | 18.93 | 766,842 | -0.03(-0.14%) |
Mar 28, 2005 | 18.78 | 19.08 | 18.78 | 18.96 | 506,928 | +0.24(+1.28%) |
Mar 24, 2005 | 18.68 | 18.92 | 18.39 | 18.72 | 852,330 | -0.05(-0.25%) |
Mar 23, 2005 | 18.87 | 18.93 | 18.62 | 18.76 | 494,180 | -0.19(-1.02%) |
Mar 22, 2005 | 19.12 | 19.34 | 18.90 | 18.96 | 783,639 | -0.17(-0.87%) |
Mar 21, 2005 | 19.05 | 19.18 | 18.83 | 19.12 | 444,387 | -0.07(-0.35%) |
Mar 18, 2005 | 19.64 | 19.70 | 18.97 | 19.19 | 1,271,521 | -0.35(-1.77%) |
Mar 17, 2005 | 19.56 | 19.63 | 19.40 | 19.54 | 800,287 | -0.07(-0.34%) |
Mar 16, 2005 | 19.73 | 19.75 | 19.58 | 19.60 | 1,219,928 | -0.12(-0.61%) |
Mar 15, 2005 | 19.44 | 19.97 | 19.44 | 19.72 | 1,927,978 | +0.34(+1.75%) |
Mar 14, 2005 | 19.30 | 19.48 | 19.20 | 19.38 | 1,029,305 | +0.21(+1.11%) |
Mar 11, 2005 | 18.94 | 19.24 | 18.90 | 19.17 | 604,714 | +0.19(+1.02%) |
Mar 10, 2005 | 18.94 | 19.06 | 18.79 | 18.98 | 512,027 | -0.03(-0.18%) |
Mar 09, 2005 | 19.10 | 19.21 | 18.96 | 19.01 | 841,381 | -0.15(-0.77%) |
Mar 08, 2005 | 19.17 | 19.33 | 19.06 | 19.16 | 932,418 | -0.01(-0.07%) |
Mar 07, 2005 | 19.17 | 19.24 | 18.97 | 19.17 | 832,232 | +0.01(+0.03%) |
Mar 04, 2005 | 19.16 | 19.24 | 18.88 | 19.16 | 1,485,541 | +0.04(+0.21%) |
Mar 03, 2005 | 19.30 | 19.51 | 18.86 | 19.12 | 2,020,215 | -0.18(-0.93%) |
Mar 02, 2005 | 18.58 | 19.36 | 18.54 | 19.30 | 5,276,558 | +0.79(+4.25%) |