Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.92 | 28.90 | 27.98 | 28.10 | 2,720,854 | -0.82(-2.84%) |
Feb 27, 2006 | 27.75 | 29.08 | 27.75 | 28.92 | 4,330,327 | +1.18(+4.25%) |
Feb 24, 2006 | 28.45 | 28.45 | 27.60 | 27.74 | 2,630,482 | -0.77(-2.70%) |
Feb 23, 2006 | 27.47 | 29.15 | 27.21 | 28.51 | 5,011,402 | +0.94(+3.41%) |
Feb 22, 2006 | 26.71 | 27.72 | 26.62 | 27.57 | 2,262,364 | +0.77(+2.87%) |
Feb 21, 2006 | 27.02 | 27.31 | 26.34 | 26.80 | 1,376,128 | -0.21(-0.78%) |
Feb 17, 2006 | 27.58 | 27.63 | 26.93 | 27.01 | 1,485,086 | -0.49(-1.78%) |
Feb 16, 2006 | 26.96 | 27.50 | 26.86 | 27.50 | 2,596,100 | +0.55(+2.04%) |
Feb 15, 2006 | 26.70 | 27.45 | 26.41 | 26.95 | 2,773,820 | +0.14(+0.52%) |
Feb 14, 2006 | 26.51 | 27.15 | 26.31 | 26.81 | 1,612,243 | +0.30(+1.13%) |
Feb 13, 2006 | 26.29 | 26.54 | 26.01 | 26.51 | 1,920,507 | +0.00(+0.00%) |
Feb 10, 2006 | 26.85 | 26.85 | 26.05 | 26.51 | 1,826,266 | -0.37(-1.38%) |
Feb 09, 2006 | 26.73 | 27.50 | 26.65 | 26.88 | 1,572,130 | +0.18(+0.67%) |
Feb 08, 2006 | 26.93 | 27.14 | 26.39 | 26.70 | 2,712,280 | -0.11(-0.41%) |
Feb 07, 2006 | 25.72 | 27.90 | 25.67 | 26.81 | 7,024,845 | +1.01(+3.91%) |
Feb 06, 2006 | 25.55 | 26.00 | 25.11 | 25.80 | 3,409,571 | -0.14(-0.54%) |
Feb 03, 2006 | 26.15 | 26.58 | 25.58 | 25.94 | 2,156,998 | -0.46(-1.74%) |
Feb 02, 2006 | 27.51 | 27.80 | 25.85 | 26.40 | 3,186,090 | -1.05(-3.83%) |
Feb 01, 2006 | 27.39 | 27.56 | 26.88 | 27.45 | 2,981,276 | +0.14(+0.51%) |
Jan 31, 2006 | 27.41 | 27.59 | 26.95 | 27.31 | 2,182,666 | -0.21(-0.76%) |
Jan 30, 2006 | 28.33 | 28.56 | 27.40 | 27.52 | 5,682,047 | -0.58(-2.06%) |
Jan 27, 2006 | 27.08 | 28.19 | 26.75 | 28.10 | 4,463,215 | +1.38(+5.16%) |
Jan 26, 2006 | 26.70 | 27.12 | 26.28 | 26.72 | 3,132,431 | +0.01(+0.04%) |
Jan 25, 2006 | 26.46 | 26.95 | 26.23 | 26.71 | 2,612,247 | +0.40(+1.52%) |
Jan 24, 2006 | 26.30 | 26.66 | 25.52 | 26.31 | 3,949,491 | +0.20(+0.77%) |
Jan 23, 2006 | 26.59 | 27.35 | 26.08 | 26.11 | 4,014,582 | -0.47(-1.77%) |
Jan 20, 2006 | 26.88 | 27.17 | 26.13 | 26.58 | 4,374,527 | -0.53(-1.95%) |
Jan 19, 2006 | 27.55 | 28.01 | 27.00 | 27.11 | 2,676,123 | -0.62(-2.24%) |
Jan 18, 2006 | 27.39 | 28.20 | 26.75 | 27.73 | 3,646,523 | -0.21(-0.75%) |
Jan 17, 2006 | 28.45 | 28.69 | 27.44 | 27.94 | 3,000,353 | -0.74(-2.58%) |
Jan 13, 2006 | 28.65 | 28.86 | 28.05 | 28.68 | 2,314,127 | +0.24(+0.84%) |
Jan 12, 2006 | 29.00 | 29.18 | 28.36 | 28.44 | 2,777,000 | -0.56(-1.93%) |
Jan 11, 2006 | 28.51 | 29.89 | 28.29 | 29.00 | 4,152,246 | +0.55(+1.93%) |
Jan 10, 2006 | 29.00 | 29.02 | 27.96 | 28.45 | 4,539,592 | -0.62(-2.13%) |
Jan 09, 2006 | 26.85 | 29.49 | 26.76 | 29.07 | 12,336,468 | +3.72(+14.67%) |
Jan 06, 2006 | 25.50 | 25.59 | 24.53 | 25.35 | 5,115,054 | +0.08(+0.32%) |
Jan 05, 2006 | 25.67 | 26.06 | 25.05 | 25.27 | 8,240,225 | +0.79(+3.23%) |
Jan 04, 2006 | 24.83 | 24.97 | 23.87 | 24.48 | 6,631,354 | -0.48(-1.92%) |
Jan 03, 2006 | 25.30 | 27.03 | 24.10 | 24.96 | 5,915,991 | -0.35(-1.38%) |
Dec 30, 2005 | 25.45 | 26.22 | 25.19 | 25.31 | 1,781,293 | -0.31(-1.21%) |
Dec 29, 2005 | 25.90 | 26.07 | 25.49 | 25.62 | 1,144,062 | -0.27(-1.04%) |
Dec 28, 2005 | 25.75 | 26.35 | 25.66 | 25.89 | 2,333,700 | +0.02(+0.08%) |
Dec 27, 2005 | 25.99 | 26.25 | 25.55 | 25.87 | 2,971,800 | -0.17(-0.65%) |
Dec 23, 2005 | 25.74 | 26.18 | 25.43 | 26.04 | 1,876,607 | +0.47(+1.84%) |
Dec 22, 2005 | 26.05 | 26.34 | 25.44 | 25.57 | 4,989,488 | -0.58(-2.22%) |
Dec 21, 2005 | 26.59 | 26.71 | 25.96 | 26.15 | 2,503,265 | -0.41(-1.54%) |
Dec 20, 2005 | 26.53 | 26.97 | 25.90 | 26.56 | 3,910,129 | +0.02(+0.08%) |
Dec 19, 2005 | 26.30 | 27.27 | 26.01 | 26.54 | 6,904,358 | +0.27(+1.03%) |
Dec 16, 2005 | 26.62 | 26.62 | 25.60 | 26.27 | 14,925,508 | -0.24(-0.91%) |
Dec 15, 2005 | 28.05 | 28.13 | 26.24 | 26.51 | 8,803,709 | -1.64(-5.83%) |
Dec 14, 2005 | 28.43 | 28.80 | 27.91 | 28.15 | 3,165,447 | -0.35(-1.23%) |
Dec 13, 2005 | 28.07 | 29.25 | 27.74 | 28.50 | 5,128,666 | -1.04(-3.52%) |
Dec 12, 2005 | 30.31 | 31.20 | 28.82 | 29.54 | 4,418,440 | -0.74(-2.44%) |
Dec 09, 2005 | 30.77 | 30.85 | 29.15 | 30.28 | 5,064,152 | -0.51(-1.66%) |
Dec 08, 2005 | 30.44 | 31.21 | 30.24 | 30.79 | 1,471,553 | +0.51(+1.68%) |
Dec 07, 2005 | 30.53 | 30.69 | 29.92 | 30.28 | 2,125,649 | -0.30(-0.98%) |
Dec 06, 2005 | 31.59 | 31.79 | 30.56 | 30.58 | 1,680,139 | -0.88(-2.80%) |
Dec 05, 2005 | 31.34 | 31.76 | 30.36 | 31.46 | 2,791,506 | -0.10(-0.32%) |
Dec 02, 2005 | 31.14 | 31.93 | 31.10 | 31.56 | 1,340,042 | +0.49(+1.58%) |
Dec 01, 2005 | 30.89 | 31.46 | 30.52 | 31.07 | 1,903,143 | +0.16(+0.52%) |
Nov 30, 2005 | 31.55 | 31.66 | 30.76 | 30.91 | 1,526,565 | -0.38(-1.21%) |
Nov 29, 2005 | 31.84 | 31.99 | 31.03 | 31.29 | 2,409,372 | -0.46(-1.45%) |
Nov 28, 2005 | 32.77 | 32.87 | 31.41 | 31.75 | 2,591,271 | -1.04(-3.17%) |
Nov 25, 2005 | 33.51 | 33.61 | 32.47 | 32.79 | 1,204,304 | -0.64(-1.91%) |
Nov 23, 2005 | 32.90 | 33.77 | 32.77 | 33.43 | 2,134,813 | +0.60(+1.83%) |
Nov 22, 2005 | 31.65 | 32.99 | 31.47 | 32.83 | 2,499,393 | +1.41(+4.49%) |
Nov 21, 2005 | 30.74 | 31.43 | 30.51 | 31.42 | 1,469,025 | +0.62(+2.01%) |
Nov 18, 2005 | 31.50 | 31.68 | 30.54 | 30.80 | 1,697,988 | -0.57(-1.82%) |
Nov 17, 2005 | 30.62 | 31.37 | 30.55 | 31.37 | 1,664,859 | +0.73(+2.38%) |
Nov 16, 2005 | 29.98 | 30.75 | 29.76 | 30.64 | 2,302,682 | +0.83(+2.78%) |
Nov 15, 2005 | 30.90 | 31.00 | 29.71 | 29.81 | 3,069,804 | -1.50(-4.79%) |
Nov 14, 2005 | 31.57 | 31.82 | 30.75 | 31.31 | 1,637,005 | -0.12(-0.38%) |
Nov 11, 2005 | 31.97 | 32.50 | 31.18 | 31.43 | 3,481,398 | -0.05(-0.16%) |
Nov 10, 2005 | 28.39 | 31.95 | 28.03 | 31.48 | 9,116,828 | +1.33(+4.41%) |
Nov 09, 2005 | 30.85 | 30.95 | 29.91 | 30.15 | 1,829,516 | -0.44(-1.44%) |
Nov 08, 2005 | 30.44 | 30.96 | 29.80 | 30.59 | 1,258,793 | -0.11(-0.36%) |
Nov 07, 2005 | 31.58 | 31.58 | 30.22 | 30.70 | 2,055,404 | -0.67(-2.14%) |
Nov 04, 2005 | 30.71 | 31.86 | 30.65 | 31.37 | 2,236,310 | +0.59(+1.92%) |
Nov 03, 2005 | 31.70 | 33.30 | 30.40 | 30.78 | 5,523,421 | +1.32(+4.48%) |
Nov 02, 2005 | 28.42 | 29.60 | 28.35 | 29.46 | 1,942,613 | +1.04(+3.66%) |
Nov 01, 2005 | 28.50 | 28.55 | 27.86 | 28.42 | 1,222,102 | +0.09(+0.32%) |
Oct 31, 2005 | 27.60 | 28.80 | 27.60 | 28.33 | 2,067,357 | +0.81(+2.94%) |
Oct 28, 2005 | 26.97 | 27.94 | 26.72 | 27.52 | 2,546,266 | +0.81(+3.03%) |
Oct 27, 2005 | 27.98 | 28.11 | 26.20 | 26.71 | 3,064,842 | -1.32(-4.71%) |
Oct 26, 2005 | 28.31 | 28.94 | 27.99 | 28.03 | 2,184,599 | -0.51(-1.79%) |
Oct 25, 2005 | 30.00 | 30.00 | 28.21 | 28.54 | 3,657,270 | -1.49(-4.96%) |
Oct 24, 2005 | 31.46 | 31.59 | 29.93 | 30.03 | 3,616,397 | -1.41(-4.48%) |
Oct 21, 2005 | 30.37 | 31.77 | 30.37 | 31.44 | 2,287,757 | +1.13(+3.73%) |
Oct 20, 2005 | 29.52 | 30.66 | 29.49 | 30.31 | 2,109,786 | +0.64(+2.16%) |
Oct 19, 2005 | 29.38 | 29.72 | 28.86 | 29.67 | 1,398,199 | +0.29(+0.99%) |
Oct 18, 2005 | 29.99 | 29.99 | 29.18 | 29.38 | 711,932 | -0.44(-1.48%) |
Oct 17, 2005 | 29.40 | 29.95 | 29.13 | 29.82 | 711,642 | +0.30(+1.02%) |
Oct 14, 2005 | 29.37 | 29.76 | 29.01 | 29.52 | 1,153,223 | +0.48(+1.65%) |
Oct 13, 2005 | 28.46 | 29.29 | 28.46 | 29.04 | 1,252,436 | +0.44(+1.54%) |
Oct 12, 2005 | 29.65 | 29.67 | 28.46 | 28.60 | 2,160,612 | -1.23(-4.12%) |
Oct 11, 2005 | 30.41 | 30.61 | 29.66 | 29.83 | 1,177,503 | -0.45(-1.49%) |
Oct 10, 2005 | 30.86 | 31.12 | 30.02 | 30.28 | 2,040,644 | -0.67(-2.16%) |
Oct 07, 2005 | 30.67 | 31.10 | 30.14 | 30.95 | 1,723,194 | +0.32(+1.04%) |
Oct 06, 2005 | 29.82 | 31.47 | 29.82 | 30.63 | 4,468,215 | +0.63(+2.10%) |
Oct 05, 2005 | 30.33 | 30.55 | 29.53 | 30.00 | 3,230,158 | +0.52(+1.76%) |
Oct 04, 2005 | 29.26 | 29.99 | 29.15 | 29.48 | 1,341,584 | +0.09(+0.31%) |
Oct 03, 2005 | 29.25 | 29.77 | 29.10 | 29.39 | 1,779,302 | -0.01(-0.03%) |
Sep 30, 2005 | 28.57 | 29.87 | 28.57 | 29.40 | 2,766,743 | +0.67(+2.33%) |
Sep 29, 2005 | 28.40 | 28.89 | 27.91 | 28.73 | 2,173,033 | +0.48(+1.70%) |
Sep 28, 2005 | 28.74 | 28.74 | 28.00 | 28.25 | 2,702,791 | -0.30(-1.05%) |
Sep 27, 2005 | 28.57 | 28.75 | 28.12 | 28.55 | 1,678,912 | -0.02(-0.07%) |
Sep 26, 2005 | 27.91 | 29.24 | 27.60 | 28.57 | 4,003,919 | +14.86(+108.35%) |
Sep 23, 2005 | 13.71 | 13.87 | 13.35 | 13.71 | 3,017,786 | +0.25(+1.86%) |
Sep 22, 2005 | 13.46 | 13.48 | 12.91 | 13.46 | 5,777,584 | +0.35(+2.63%) |
Sep 21, 2005 | 12.83 | 13.22 | 12.45 | 13.12 | 6,872,738 | +0.29(+2.28%) |
Sep 20, 2005 | 13.58 | 13.84 | 12.79 | 12.82 | 5,086,792 | -0.68(-5.02%) |
Sep 19, 2005 | 13.62 | 13.67 | 13.25 | 13.50 | 3,585,044 | -0.20(-1.42%) |
Sep 16, 2005 | 13.93 | 13.98 | 13.61 | 13.70 | 3,672,194 | -0.19(-1.37%) |
Sep 15, 2005 | 13.85 | 14.00 | 13.68 | 13.89 | 3,022,450 | +0.12(+0.89%) |
Sep 14, 2005 | 13.68 | 13.87 | 13.65 | 13.77 | 1,783,200 | +0.08(+0.58%) |
Sep 13, 2005 | 14.05 | 14.05 | 13.64 | 13.69 | 2,908,920 | -0.44(-3.13%) |
Sep 12, 2005 | 14.20 | 14.24 | 13.97 | 14.13 | 1,581,330 | -0.10(-0.72%) |
Sep 09, 2005 | 14.32 | 14.38 | 14.11 | 14.23 | 2,284,290 | -0.06(-0.45%) |
Sep 08, 2005 | 14.10 | 14.34 | 14.00 | 14.29 | 3,103,602 | +0.16(+1.15%) |
Sep 07, 2005 | 13.88 | 14.17 | 13.75 | 14.13 | 1,869,360 | +0.24(+1.75%) |
Sep 06, 2005 | 13.50 | 13.91 | 13.47 | 13.89 | 2,388,714 | +0.39(+2.89%) |
Sep 02, 2005 | 13.12 | 13.52 | 13.07 | 13.50 | 3,815,588 | +0.35(+2.66%) |
Sep 01, 2005 | 13.78 | 13.78 | 12.80 | 13.15 | 5,845,700 | -0.76(-5.50%) |
Aug 31, 2005 | 13.69 | 13.95 | 13.52 | 13.91 | 3,880,334 | +0.15(+1.11%) |
Aug 30, 2005 | 13.98 | 14.04 | 13.58 | 13.76 | 3,923,346 | -0.29(-2.06%) |
Aug 29, 2005 | 14.10 | 14.12 | 13.95 | 14.05 | 3,145,692 | -0.10(-0.72%) |
Aug 26, 2005 | 14.34 | 14.42 | 14.06 | 14.15 | 2,472,438 | -0.22(-1.53%) |
Aug 25, 2005 | 14.13 | 14.53 | 14.10 | 14.38 | 2,241,290 | +0.24(+1.72%) |
Aug 24, 2005 | 14.04 | 14.47 | 14.02 | 14.13 | 1,341,642 | +0.01(+0.04%) |
Aug 23, 2005 | 14.11 | 14.19 | 14.00 | 14.13 | 1,594,600 | -0.04(-0.30%) |
Aug 22, 2005 | 14.19 | 14.27 | 14.05 | 14.17 | 2,150,820 | -0.01(-0.09%) |
Aug 19, 2005 | 14.41 | 14.43 | 14.16 | 14.18 | 1,653,800 | -0.12(-0.86%) |
Aug 18, 2005 | 14.25 | 14.39 | 14.18 | 14.30 | 2,602,086 | -0.10(-0.66%) |
Aug 17, 2005 | 14.05 | 14.42 | 14.01 | 14.40 | 3,090,304 | +0.21(+1.50%) |
Aug 16, 2005 | 14.53 | 14.56 | 14.02 | 14.19 | 3,386,850 | -0.46(-3.16%) |
Aug 15, 2005 | 14.60 | 14.79 | 14.53 | 14.65 | 2,740,568 | -0.03(-0.17%) |
Aug 12, 2005 | 14.43 | 14.68 | 14.37 | 14.68 | 2,600,114 | +0.23(+1.57%) |
Aug 11, 2005 | 13.83 | 14.46 | 13.62 | 14.45 | 8,905,804 | +0.18(+1.23%) |
Aug 10, 2005 | 14.31 | 14.91 | 14.27 | 14.27 | 2,675,522 | +0.02(+0.11%) |
Aug 09, 2005 | 14.00 | 14.31 | 14.00 | 14.26 | 1,597,516 | +0.25(+1.77%) |
Aug 08, 2005 | 14.03 | 14.38 | 13.96 | 14.01 | 2,246,746 | -0.04(-0.28%) |
Aug 05, 2005 | 14.49 | 14.61 | 13.92 | 14.05 | 3,632,262 | -0.61(-4.14%) |
Aug 04, 2005 | 14.79 | 14.81 | 14.52 | 14.66 | 3,274,960 | -0.55(-3.60%) |
Aug 03, 2005 | 15.21 | 15.30 | 14.98 | 15.21 | 1,490,616 | -0.06(-0.41%) |
Aug 02, 2005 | 15.38 | 15.42 | 15.16 | 15.27 | 1,875,348 | -0.07(-0.46%) |
Aug 01, 2005 | 15.18 | 15.43 | 15.07 | 15.34 | 1,373,758 | +0.16(+1.05%) |
Jul 29, 2005 | 15.37 | 15.47 | 14.96 | 15.18 | 1,302,220 | -0.19(-1.22%) |
Jul 28, 2005 | 15.00 | 15.40 | 14.79 | 15.37 | 1,844,562 | +0.34(+2.23%) |
Jul 27, 2005 | 14.97 | 15.04 | 14.69 | 15.03 | 1,630,452 | +0.15(+1.01%) |
Jul 26, 2005 | 15.28 | 15.34 | 14.63 | 14.88 | 4,069,130 | -0.37(-2.43%) |
Jul 25, 2005 | 15.59 | 15.68 | 15.22 | 15.25 | 1,871,954 | -0.40(-2.56%) |
Jul 22, 2005 | 15.18 | 15.74 | 15.14 | 15.65 | 2,510,020 | +0.50(+3.32%) |
Jul 21, 2005 | 15.28 | 15.41 | 15.03 | 15.15 | 1,840,108 | -0.24(-1.54%) |
Jul 20, 2005 | 15.38 | 15.47 | 15.22 | 15.38 | 1,213,076 | -0.06(-0.42%) |
Jul 19, 2005 | 14.99 | 15.57 | 14.93 | 15.45 | 3,344,968 | +0.54(+3.66%) |
Jul 18, 2005 | 14.62 | 14.93 | 14.60 | 14.90 | 2,162,598 | +0.26(+1.79%) |
Jul 15, 2005 | 14.36 | 14.76 | 14.36 | 14.64 | 1,704,804 | +0.28(+1.97%) |
Jul 14, 2005 | 14.50 | 14.84 | 14.10 | 14.36 | 4,472,864 | -0.32(-2.15%) |
Jul 13, 2005 | 15.00 | 15.06 | 14.58 | 14.68 | 2,495,998 | -0.45(-2.99%) |
Jul 12, 2005 | 15.18 | 15.21 | 14.90 | 15.13 | 2,323,626 | +0.02(+0.13%) |
Jul 11, 2005 | 14.62 | 15.18 | 14.59 | 15.11 | 2,252,134 | +0.54(+3.67%) |
Jul 08, 2005 | 14.50 | 14.59 | 14.30 | 14.57 | 2,122,090 | +0.10(+0.66%) |
Jul 07, 2005 | 14.25 | 14.52 | 14.12 | 14.48 | 1,979,734 | +0.03(+0.24%) |
Jul 06, 2005 | 14.61 | 14.75 | 14.32 | 14.44 | 1,240,660 | -0.11(-0.74%) |
Jul 05, 2005 | 14.31 | 14.75 | 14.29 | 14.55 | 1,219,200 | +0.18(+1.22%) |
Jul 01, 2005 | 14.23 | 14.38 | 13.93 | 14.38 | 1,173,400 | +0.20(+1.43%) |
Jun 30, 2005 | 14.59 | 14.68 | 14.15 | 14.17 | 2,000,314 | -0.42(-2.84%) |
Jun 29, 2005 | 14.65 | 14.81 | 14.45 | 14.59 | 1,538,526 | -0.06(-0.39%) |
Jun 28, 2005 | 14.02 | 14.65 | 14.00 | 14.64 | 2,195,570 | +0.64(+4.61%) |
Jun 27, 2005 | 14.10 | 14.35 | 13.87 | 14.00 | 2,264,230 | -0.19(-1.32%) |
Jun 24, 2005 | 14.30 | 14.41 | 14.05 | 14.19 | 1,856,762 | -0.11(-0.77%) |
Jun 23, 2005 | 14.68 | 14.82 | 14.30 | 14.30 | 1,604,748 | -0.41(-2.79%) |
Jun 22, 2005 | 14.76 | 14.91 | 14.54 | 14.71 | 1,394,064 | -0.07(-0.44%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.69 | 14.77 | 1,694,606 | +0.01(+0.07%) |
Jun 20, 2005 | 14.57 | 14.82 | 14.38 | 14.76 | 1,830,854 | +0.03(+0.22%) |
Jun 17, 2005 | 14.90 | 15.01 | 14.60 | 14.73 | 2,328,896 | -0.13(-0.89%) |
Jun 16, 2005 | 14.70 | 14.96 | 14.65 | 14.86 | 2,850,336 | +0.17(+1.12%) |
Jun 15, 2005 | 14.67 | 14.70 | 14.45 | 14.70 | 2,648,760 | +0.07(+0.51%) |
Jun 14, 2005 | 13.75 | 14.65 | 13.69 | 14.62 | 5,934,754 | +0.82(+5.96%) |
Jun 13, 2005 | 13.68 | 13.83 | 13.62 | 13.80 | 1,798,478 | +0.16(+1.15%) |
Jun 10, 2005 | 13.75 | 14.19 | 13.40 | 13.64 | 4,568,950 | -0.20(-1.46%) |
Jun 09, 2005 | 13.67 | 13.94 | 13.62 | 13.85 | 1,906,006 | +0.13(+0.93%) |
Jun 08, 2005 | 14.10 | 14.17 | 13.67 | 13.72 | 1,805,346 | -0.37(-2.63%) |
Jun 07, 2005 | 14.04 | 14.30 | 13.95 | 14.09 | 2,624,540 | +0.08(+0.55%) |
Jun 06, 2005 | 13.70 | 14.07 | 13.50 | 14.01 | 1,946,962 | +0.26(+1.91%) |
Jun 03, 2005 | 14.05 | 14.18 | 13.73 | 13.75 | 2,087,628 | -0.35(-2.50%) |
Jun 02, 2005 | 13.51 | 14.13 | 13.46 | 14.10 | 3,632,648 | +0.68(+5.05%) |
Jun 01, 2005 | 13.33 | 13.56 | 13.29 | 13.42 | 2,655,748 | +0.09(+0.66%) |
May 31, 2005 | 13.58 | 13.59 | 13.31 | 13.34 | 1,774,798 | -0.20(-1.51%) |
May 27, 2005 | 13.14 | 13.56 | 13.12 | 13.54 | 1,892,034 | +0.38(+2.87%) |
May 26, 2005 | 13.20 | 13.38 | 13.08 | 13.16 | 1,780,796 | -0.12(-0.87%) |
May 25, 2005 | 13.43 | 13.45 | 13.11 | 13.28 | 1,484,948 | -0.20(-1.45%) |
May 24, 2005 | 13.46 | 13.48 | 13.34 | 13.47 | 1,565,600 | -0.02(-0.11%) |
May 23, 2005 | 13.23 | 13.56 | 13.21 | 13.49 | 2,348,588 | +0.26(+1.93%) |
May 20, 2005 | 13.09 | 13.29 | 13.02 | 13.23 | 2,472,804 | -0.10(-0.73%) |
May 19, 2005 | 13.00 | 13.37 | 12.91 | 13.33 | 2,468,258 | +0.36(+2.80%) |
May 18, 2005 | 13.14 | 13.23 | 12.86 | 12.97 | 2,587,400 | -0.06(-0.46%) |
May 17, 2005 | 12.81 | 13.04 | 12.79 | 13.03 | 3,148,302 | +0.13(+1.03%) |
May 16, 2005 | 12.66 | 12.94 | 12.64 | 12.89 | 2,599,094 | +0.22(+1.72%) |
May 13, 2005 | 12.53 | 12.80 | 12.34 | 12.68 | 4,575,796 | +0.24(+1.95%) |
May 12, 2005 | 11.93 | 12.57 | 11.87 | 12.44 | 7,945,058 | +0.49(+4.10%) |
May 11, 2005 | 12.02 | 12.05 | 11.77 | 11.95 | 2,807,108 | -0.06(-0.54%) |
May 10, 2005 | 11.87 | 12.16 | 11.81 | 12.01 | 5,366,446 | +0.08(+0.69%) |
May 09, 2005 | 11.57 | 11.97 | 11.38 | 11.93 | 2,531,400 | +0.40(+3.47%) |
May 06, 2005 | 11.65 | 11.69 | 11.40 | 11.53 | 1,629,516 | -0.01(-0.07%) |
May 05, 2005 | 11.13 | 11.74 | 10.97 | 11.54 | 5,761,612 | +0.25(+2.19%) |
May 04, 2005 | 11.20 | 11.33 | 11.04 | 11.29 | 1,970,916 | +0.09(+0.85%) |
May 03, 2005 | 11.20 | 11.38 | 11.09 | 11.19 | 2,044,074 | -0.06(-0.51%) |
May 02, 2005 | 11.07 | 11.31 | 11.04 | 11.25 | 2,001,628 | +0.14(+1.31%) |
Apr 29, 2005 | 11.23 | 11.41 | 10.78 | 11.11 | 4,629,264 | -0.07(-0.63%) |
Apr 28, 2005 | 11.30 | 11.41 | 11.10 | 11.18 | 2,142,278 | -0.21(-1.82%) |
Apr 27, 2005 | 11.25 | 11.51 | 11.21 | 11.38 | 1,591,198 | -0.03(-0.26%) |
Apr 26, 2005 | 11.48 | 11.72 | 11.34 | 11.41 | 1,273,422 | -0.08(-0.70%) |
Apr 25, 2005 | 11.37 | 11.55 | 11.28 | 11.49 | 1,062,248 | +0.21(+1.82%) |
Apr 22, 2005 | 11.50 | 11.62 | 11.19 | 11.29 | 2,140,722 | -0.33(-2.84%) |
Apr 21, 2005 | 11.31 | 11.62 | 11.27 | 11.62 | 1,423,016 | +0.37(+3.31%) |
Apr 20, 2005 | 11.64 | 11.72 | 11.15 | 11.24 | 2,730,576 | -0.34(-2.91%) |
Apr 19, 2005 | 11.09 | 11.65 | 11.05 | 11.58 | 3,513,494 | +0.56(+5.13%) |
Apr 18, 2005 | 10.76 | 11.28 | 10.66 | 11.02 | 2,274,842 | +0.13(+1.22%) |
Apr 15, 2005 | 11.31 | 11.33 | 10.82 | 10.88 | 3,707,456 | -0.50(-4.37%) |
Apr 14, 2005 | 11.48 | 11.59 | 11.27 | 11.38 | 1,621,260 | -0.14(-1.19%) |
Apr 13, 2005 | 11.71 | 11.87 | 11.46 | 11.52 | 1,343,532 | -0.26(-2.21%) |
Apr 12, 2005 | 11.55 | 11.85 | 11.41 | 11.78 | 1,638,812 | +0.14(+1.20%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.59 | 11.64 | 863,622 | -0.11(-0.94%) |
Apr 08, 2005 | 11.99 | 12.12 | 11.69 | 11.75 | 1,617,360 | -0.30(-2.49%) |
Apr 07, 2005 | 12.22 | 12.22 | 11.90 | 12.05 | 3,019,740 | -0.17(-1.41%) |
Apr 06, 2005 | 12.26 | 12.36 | 12.05 | 12.22 | 2,682,300 | +0.02(+0.16%) |
Apr 05, 2005 | 11.79 | 12.27 | 11.79 | 12.20 | 3,221,492 | +0.40(+3.41%) |
Apr 04, 2005 | 11.69 | 11.97 | 11.57 | 11.80 | 2,453,510 | +0.05(+0.43%) |
Apr 01, 2005 | 12.07 | 12.15 | 11.53 | 11.75 | 1,845,320 | -0.24(-2.02%) |
Mar 31, 2005 | 11.96 | 12.04 | 11.78 | 11.99 | 2,351,056 | +0.07(+0.61%) |
Mar 30, 2005 | 11.53 | 11.93 | 11.35 | 11.92 | 2,037,396 | +0.35(+3.00%) |
Mar 29, 2005 | 11.81 | 11.97 | 11.50 | 11.57 | 1,785,902 | -0.30(-2.55%) |
Mar 28, 2005 | 11.46 | 11.91 | 11.40 | 11.88 | 2,356,418 | +0.52(+4.53%) |
Mar 24, 2005 | 11.46 | 11.68 | 11.31 | 11.36 | 2,138,988 | -0.13(-1.13%) |
Mar 23, 2005 | 11.62 | 11.72 | 11.44 | 11.49 | 1,460,654 | -0.17(-1.46%) |
Mar 22, 2005 | 11.66 | 11.86 | 11.62 | 11.66 | 1,185,032 | -0.04(-0.30%) |
Mar 21, 2005 | 11.90 | 12.00 | 11.43 | 11.70 | 2,949,612 | -0.28(-2.36%) |
Mar 18, 2005 | 11.98 | 12.09 | 11.68 | 11.98 | 4,254,970 | -0.05(-0.44%) |
Mar 17, 2005 | 12.07 | 12.22 | 11.76 | 12.03 | 3,098,210 | -0.06(-0.50%) |
Mar 16, 2005 | 12.08 | 12.30 | 11.96 | 12.09 | 2,000,522 | -0.13(-1.10%) |
Mar 15, 2005 | 11.95 | 12.31 | 11.90 | 12.22 | 3,138,892 | +0.36(+3.03%) |
Mar 14, 2005 | 12.07 | 12.31 | 11.71 | 11.87 | 2,261,082 | -0.14(-1.19%) |
Mar 11, 2005 | 11.82 | 12.01 | 11.65 | 12.01 | 2,294,038 | +0.20(+1.67%) |
Mar 10, 2005 | 11.73 | 11.87 | 11.38 | 11.81 | 6,847,090 | -0.07(-0.59%) |
Mar 09, 2005 | 11.94 | 12.03 | 11.76 | 11.88 | 2,253,280 | -0.10(-0.82%) |
Mar 08, 2005 | 11.88 | 12.07 | 11.82 | 11.98 | 3,169,804 | +0.03(+0.24%) |
Mar 07, 2005 | 11.44 | 12.02 | 11.29 | 11.95 | 5,171,926 | +0.66(+5.82%) |
Mar 04, 2005 | 11.40 | 11.45 | 11.22 | 11.29 | 1,217,658 | +0.08(+0.67%) |
Mar 03, 2005 | 11.40 | 11.61 | 11.16 | 11.22 | 2,731,476 | -0.17(-1.47%) |
Mar 02, 2005 | 11.06 | 11.53 | 11.03 | 11.38 | 4,914,412 | +0.43(+3.90%) |