Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.42 | 20.58 | 20.15 | 20.58 | 778,726 | +0.13(+0.64%) |
Mar 30, 2006 | 20.62 | 20.80 | 20.34 | 20.45 | 676,902 | -0.14(-0.68%) |
Mar 29, 2006 | 20.28 | 20.76 | 20.15 | 20.59 | 901,576 | +0.31(+1.52%) |
Mar 28, 2006 | 20.16 | 20.42 | 20.14 | 20.28 | 753,857 | +0.05(+0.23%) |
Mar 27, 2006 | 20.12 | 20.29 | 19.85 | 20.24 | 760,902 | +0.10(+0.51%) |
Mar 24, 2006 | 19.70 | 20.20 | 19.64 | 20.13 | 1,380,489 | +0.41(+2.09%) |
Mar 23, 2006 | 19.72 | 19.88 | 19.58 | 19.72 | 860,911 | +0.08(+0.43%) |
Mar 22, 2006 | 19.68 | 19.72 | 19.44 | 19.64 | 1,082,276 | -0.05(-0.24%) |
Mar 21, 2006 | 19.50 | 19.83 | 19.30 | 19.68 | 1,112,374 | +0.18(+0.91%) |
Mar 20, 2006 | 19.68 | 19.91 | 19.28 | 19.51 | 1,303,107 | -0.12(-0.62%) |
Mar 17, 2006 | 19.54 | 19.72 | 19.28 | 19.63 | 1,509,636 | +0.11(+0.58%) |
Mar 16, 2006 | 19.37 | 19.66 | 19.32 | 19.52 | 1,021,758 | +0.15(+0.77%) |
Mar 15, 2006 | 19.04 | 19.44 | 18.93 | 19.37 | 1,080,995 | +0.32(+1.67%) |
Mar 14, 2006 | 18.88 | 19.20 | 18.81 | 19.05 | 880,550 | +0.13(+0.69%) |
Mar 13, 2006 | 18.88 | 19.14 | 18.83 | 18.92 | 1,926,963 | +0.07(+0.40%) |
Mar 10, 2006 | 18.60 | 19.00 | 18.50 | 18.84 | 11,079,882 | -0.14(-0.74%) |
Mar 09, 2006 | 19.82 | 19.85 | 18.91 | 18.98 | 1,224,018 | -0.87(-4.39%) |
Mar 08, 2006 | 20.14 | 20.15 | 19.53 | 19.85 | 603,683 | -0.41(-2.03%) |
Mar 07, 2006 | 20.75 | 20.79 | 20.04 | 20.27 | 907,019 | -0.59(-2.83%) |
Mar 06, 2006 | 20.94 | 21.01 | 20.83 | 20.86 | 701,344 | -0.22(-1.07%) |
Mar 03, 2006 | 20.12 | 21.21 | 20.10 | 21.08 | 1,171,825 | +0.61(+2.97%) |
Mar 02, 2006 | 20.38 | 20.48 | 20.24 | 20.47 | 779,366 | +0.09(+0.46%) |
Mar 01, 2006 | 19.97 | 20.46 | 19.49 | 20.38 | 1,329,257 | +0.22(+1.07%) |
Feb 28, 2006 | 20.82 | 20.78 | 19.95 | 20.16 | 747,667 | -0.66(-3.15%) |
Feb 27, 2006 | 20.49 | 20.91 | 20.38 | 20.82 | 620,654 | +0.30(+1.46%) |
Feb 24, 2006 | 20.77 | 20.77 | 19.88 | 20.52 | 374,634 | -0.22(-1.04%) |
Feb 23, 2006 | 20.90 | 20.90 | 20.47 | 20.73 | 735,072 | -0.25(-1.21%) |
Feb 22, 2006 | 21.03 | 21.27 | 20.89 | 20.99 | 407,507 | +0.00(+0.00%) |
Feb 21, 2006 | 21.55 | 21.55 | 20.93 | 20.99 | 837,002 | -0.59(-2.74%) |
Feb 17, 2006 | 21.41 | 21.75 | 20.35 | 21.58 | 837,323 | +0.34(+1.59%) |
Feb 16, 2006 | 21.09 | 21.35 | 20.99 | 21.24 | 640,827 | +0.25(+1.21%) |
Feb 15, 2006 | 20.62 | 20.99 | 20.51 | 20.99 | 482,434 | +0.30(+1.45%) |
Feb 14, 2006 | 20.19 | 20.74 | 19.95 | 20.69 | 607,312 | +0.53(+2.65%) |
Feb 13, 2006 | 20.42 | 20.43 | 20.01 | 20.15 | 628,872 | -0.30(-1.47%) |
Feb 10, 2006 | 20.41 | 20.61 | 19.77 | 20.45 | 712,018 | +0.06(+0.28%) |
Feb 09, 2006 | 20.61 | 20.66 | 20.19 | 20.40 | 589,701 | -0.23(-1.14%) |
Feb 08, 2006 | 20.63 | 20.85 | 20.14 | 20.63 | 949,926 | +0.02(+0.09%) |
Feb 07, 2006 | 20.99 | 21.24 | 20.57 | 20.61 | 1,237,252 | -0.35(-1.65%) |
Feb 06, 2006 | 21.46 | 21.46 | 20.65 | 20.96 | 1,976,061 | -0.12(-0.58%) |
Feb 03, 2006 | 21.55 | 21.55 | 20.42 | 21.08 | 6,916,107 | +1.51(+7.71%) |
Feb 02, 2006 | 19.82 | 20.45 | 19.47 | 19.57 | 1,806,034 | -0.10(-0.52%) |
Feb 01, 2006 | 19.49 | 19.84 | 19.47 | 19.68 | 1,581,254 | +0.12(+0.62%) |
Jan 31, 2006 | 19.86 | 20.28 | 19.21 | 19.55 | 2,305,333 | +0.58(+3.06%) |
Jan 30, 2006 | 19.13 | 19.21 | 18.53 | 18.97 | 799,859 | -0.27(-1.41%) |
Jan 27, 2006 | 18.75 | 19.33 | 18.49 | 19.24 | 1,736,124 | +0.51(+2.70%) |
Jan 26, 2006 | 17.80 | 18.76 | 17.26 | 18.74 | 2,958,221 | +0.61(+3.36%) |
Jan 25, 2006 | 17.75 | 18.37 | 17.75 | 18.13 | 627,058 | +0.37(+2.11%) |
Jan 24, 2006 | 17.89 | 18.04 | 17.47 | 17.75 | 1,064,771 | +0.01(+0.05%) |
Jan 23, 2006 | 18.10 | 18.18 | 17.62 | 17.75 | 847,676 | -0.36(-1.97%) |
Jan 20, 2006 | 18.21 | 18.42 | 18.05 | 18.10 | 732,190 | -0.02(-0.10%) |
Jan 19, 2006 | 18.09 | 18.22 | 17.96 | 18.12 | 812,560 | +0.00(+0.00%) |
Jan 18, 2006 | 18.13 | 18.32 | 17.93 | 18.12 | 303,122 | -0.10(-0.57%) |
Jan 17, 2006 | 18.30 | 18.36 | 18.04 | 18.22 | 279,961 | -0.10(-0.56%) |
Jan 13, 2006 | 18.72 | 18.82 | 18.16 | 18.33 | 592,049 | -0.39(-2.10%) |
Jan 12, 2006 | 18.69 | 18.88 | 18.61 | 18.72 | 949,606 | +0.07(+0.35%) |
Jan 11, 2006 | 18.75 | 18.77 | 18.50 | 18.65 | 809,999 | -0.09(-0.50%) |
Jan 10, 2006 | 18.51 | 18.76 | 18.32 | 18.75 | 431,736 | +0.14(+0.76%) |
Jan 09, 2006 | 18.19 | 18.87 | 18.19 | 18.61 | 898,588 | +0.43(+2.37%) |
Jan 06, 2006 | 17.63 | 18.27 | 17.60 | 18.18 | 685,655 | +0.55(+3.14%) |
Jan 05, 2006 | 17.07 | 17.62 | 16.92 | 17.62 | 435,258 | +0.51(+2.96%) |
Jan 04, 2006 | 16.98 | 17.19 | 16.86 | 17.12 | 424,798 | +0.16(+0.94%) |
Jan 03, 2006 | 16.86 | 17.28 | 16.49 | 16.96 | 478,272 | +0.05(+0.28%) |
Dec 30, 2005 | 16.91 | 17.00 | 16.63 | 16.91 | 329,912 | -0.02(-0.11%) |
Dec 29, 2005 | 16.72 | 17.09 | 16.59 | 16.93 | 185,395 | +0.16(+0.95%) |
Dec 28, 2005 | 16.72 | 16.83 | 16.39 | 16.77 | 359,477 | +0.06(+0.34%) |
Dec 27, 2005 | 17.30 | 17.50 | 16.64 | 16.71 | 366,095 | -0.61(-3.51%) |
Dec 23, 2005 | 17.28 | 17.38 | 17.10 | 17.32 | 182,193 | +0.02(+0.11%) |
Dec 22, 2005 | 17.00 | 17.33 | 17.00 | 17.30 | 246,447 | +0.21(+1.21%) |
Dec 21, 2005 | 16.94 | 17.21 | 16.94 | 17.10 | 392,458 | +0.20(+1.16%) |
Dec 20, 2005 | 16.86 | 17.33 | 16.82 | 16.90 | 360,438 | +0.04(+0.22%) |
Dec 19, 2005 | 17.23 | 17.23 | 16.69 | 16.86 | 585,005 | -0.34(-1.96%) |
Dec 16, 2005 | 17.10 | 17.33 | 17.00 | 17.20 | 636,877 | +0.23(+1.38%) |
Dec 15, 2005 | 17.23 | 17.23 | 16.85 | 16.97 | 685,334 | -0.26(-1.52%) |
Dec 14, 2005 | 16.93 | 17.30 | 16.93 | 17.23 | 335,035 | +0.40(+2.39%) |
Dec 13, 2005 | 16.62 | 17.18 | 16.49 | 16.83 | 700,277 | +0.21(+1.24%) |
Dec 12, 2005 | 16.66 | 16.75 | 16.55 | 16.62 | 382,105 | -0.03(-0.17%) |
Dec 09, 2005 | 16.79 | 16.96 | 16.58 | 16.65 | 412,097 | -0.17(-1.00%) |
Dec 08, 2005 | 16.50 | 17.11 | 16.47 | 16.82 | 991,979 | +0.41(+2.51%) |
Dec 07, 2005 | 16.40 | 16.45 | 16.25 | 16.41 | 664,842 | +0.07(+0.40%) |
Dec 06, 2005 | 15.89 | 16.37 | 15.65 | 16.34 | 656,943 | +0.54(+3.44%) |
Dec 05, 2005 | 15.97 | 16.01 | 15.63 | 15.80 | 444,544 | -0.14(-0.88%) |
Dec 02, 2005 | 15.88 | 15.96 | 15.63 | 15.94 | 487,557 | +0.01(+0.06%) |
Dec 01, 2005 | 15.76 | 16.10 | 15.61 | 15.93 | 321,694 | +0.35(+2.22%) |
Nov 30, 2005 | 15.91 | 15.95 | 15.42 | 15.58 | 869,343 | -0.30(-1.89%) |
Nov 29, 2005 | 15.51 | 15.94 | 15.51 | 15.88 | 578,921 | +0.41(+2.66%) |
Nov 28, 2005 | 15.73 | 15.76 | 15.32 | 15.47 | 687,362 | -0.27(-1.73%) |
Nov 25, 2005 | 15.70 | 15.88 | 15.41 | 15.74 | 172,694 | +0.04(+0.24%) |
Nov 23, 2005 | 15.18 | 15.94 | 15.13 | 15.70 | 962,734 | +0.55(+3.65%) |
Nov 22, 2005 | 14.67 | 15.27 | 14.63 | 15.15 | 712,765 | +0.48(+3.26%) |
Nov 21, 2005 | 14.24 | 14.76 | 14.15 | 14.67 | 609,767 | +0.36(+2.49%) |
Nov 18, 2005 | 14.05 | 14.57 | 13.95 | 14.32 | 987,176 | +0.42(+3.04%) |
Nov 17, 2005 | 13.77 | 14.01 | 13.74 | 13.89 | 988,991 | +0.09(+0.68%) |
Nov 16, 2005 | 13.73 | 13.93 | 13.71 | 13.80 | 1,144,821 | +0.07(+0.55%) |
Nov 15, 2005 | 13.80 | 13.88 | 13.49 | 13.73 | 1,286,884 | -0.09(-0.68%) |
Nov 14, 2005 | 14.19 | 14.19 | 13.68 | 13.82 | 1,195,413 | -0.34(-2.38%) |
Nov 11, 2005 | 14.15 | 14.24 | 13.87 | 14.16 | 876,067 | -0.06(-0.40%) |
Nov 10, 2005 | 14.41 | 14.46 | 14.01 | 14.21 | 528,223 | -0.17(-1.17%) |
Nov 09, 2005 | 14.63 | 14.63 | 14.20 | 14.38 | 361,292 | -0.26(-1.79%) |
Nov 08, 2005 | 14.99 | 15.00 | 14.57 | 14.64 | 439,100 | -0.39(-2.62%) |
Nov 07, 2005 | 15.13 | 15.28 | 14.76 | 15.04 | 438,780 | -0.02(-0.12%) |
Nov 04, 2005 | 14.80 | 15.10 | 14.60 | 15.06 | 687,042 | +0.27(+1.84%) |
Nov 03, 2005 | 15.04 | 15.12 | 14.66 | 14.78 | 592,903 | -0.22(-1.44%) |
Nov 02, 2005 | 14.96 | 15.08 | 14.87 | 15.00 | 616,385 | +0.06(+0.38%) |
Nov 01, 2005 | 14.84 | 15.06 | 14.78 | 14.94 | 513,707 | +0.12(+0.82%) |
Oct 31, 2005 | 14.43 | 15.10 | 14.43 | 14.82 | 943,949 | +0.39(+2.73%) |
Oct 28, 2005 | 14.24 | 14.48 | 14.24 | 14.43 | 605,071 | +0.12(+0.85%) |
Oct 27, 2005 | 14.76 | 14.96 | 14.29 | 14.31 | 617,238 | -0.55(-3.72%) |
Oct 26, 2005 | 14.90 | 15.17 | 14.78 | 14.86 | 853,439 | +0.06(+0.38%) |
Oct 25, 2005 | 14.99 | 15.07 | 14.79 | 14.80 | 1,656,394 | -0.22(-1.43%) |
Oct 24, 2005 | 14.80 | 15.55 | 14.80 | 15.02 | 625,564 | +0.34(+2.30%) |
Oct 21, 2005 | 14.94 | 15.11 | 14.57 | 14.68 | 303,122 | -0.26(-1.76%) |
Oct 20, 2005 | 15.01 | 15.13 | 14.80 | 14.94 | 372,392 | -0.09(-0.62%) |
Oct 19, 2005 | 15.13 | 15.14 | 14.66 | 15.04 | 781,928 | -0.10(-0.68%) |
Oct 18, 2005 | 15.60 | 15.66 | 14.83 | 15.14 | 358,410 | -0.42(-2.71%) |
Oct 17, 2005 | 14.99 | 15.62 | 14.99 | 15.56 | 519,471 | +0.64(+4.27%) |
Oct 14, 2005 | 15.04 | 15.27 | 14.71 | 14.93 | 531,105 | +0.07(+0.44%) |
Oct 13, 2005 | 15.18 | 15.27 | 14.39 | 14.86 | 1,003,933 | -0.48(-3.12%) |
Oct 12, 2005 | 15.69 | 15.93 | 15.20 | 15.34 | 430,135 | -0.45(-2.85%) |
Oct 11, 2005 | 15.97 | 16.11 | 15.67 | 15.79 | 493,748 | -0.23(-1.46%) |
Oct 10, 2005 | 16.20 | 16.36 | 15.65 | 16.02 | 440,488 | -0.18(-1.10%) |
Oct 07, 2005 | 16.22 | 16.49 | 16.01 | 16.20 | 280,068 | -0.02(-0.12%) |
Oct 06, 2005 | 16.38 | 16.47 | 16.02 | 16.22 | 455,324 | -0.19(-1.14%) |
Oct 05, 2005 | 16.86 | 16.91 | 16.41 | 16.41 | 392,778 | -0.47(-2.78%) |
Oct 04, 2005 | 17.28 | 17.33 | 16.81 | 16.87 | 608,273 | -0.39(-2.28%) |
Oct 03, 2005 | 17.03 | 17.61 | 17.00 | 17.27 | 350,298 | +0.13(+0.77%) |
Sep 30, 2005 | 16.86 | 17.15 | 16.72 | 17.14 | 395,553 | +0.27(+1.61%) |
Sep 29, 2005 | 16.86 | 16.91 | 16.50 | 16.86 | 311,874 | +0.00(+0.00%) |
Sep 28, 2005 | 16.87 | 16.86 | 16.62 | 16.86 | 302,375 | +0.00(+0.00%) |
Sep 27, 2005 | 16.86 | 16.96 | 16.78 | 16.86 | 448,813 | +0.01(+0.06%) |
Sep 26, 2005 | 16.86 | 17.21 | 16.83 | 16.86 | 1,202,778 | +0.18(+1.07%) |
Sep 23, 2005 | 16.68 | 16.78 | 16.51 | 16.68 | 672,099 | -0.12(-0.73%) |
Sep 22, 2005 | 16.68 | 16.96 | 16.40 | 16.80 | 400,143 | +0.06(+0.34%) |
Sep 21, 2005 | 17.43 | 17.43 | 16.34 | 16.74 | 810,746 | -0.85(-4.85%) |
Sep 20, 2005 | 17.31 | 17.80 | 17.31 | 17.60 | 432,483 | +0.37(+2.18%) |
Sep 19, 2005 | 17.47 | 17.47 | 16.88 | 17.22 | 339,305 | -0.37(-2.13%) |
Sep 16, 2005 | 17.56 | 17.66 | 17.15 | 17.60 | 506,556 | +0.17(+0.97%) |
Sep 15, 2005 | 17.75 | 17.75 | 17.24 | 17.43 | 250,503 | -0.37(-2.11%) |
Sep 14, 2005 | 18.06 | 18.18 | 17.61 | 17.80 | 264,698 | -0.07(-0.42%) |
Sep 13, 2005 | 18.14 | 18.14 | 17.71 | 17.88 | 248,048 | -0.45(-2.45%) |
Sep 12, 2005 | 17.94 | 18.39 | 17.84 | 18.33 | 168,105 | +0.34(+1.87%) |
Sep 09, 2005 | 17.99 | 18.07 | 17.73 | 17.99 | 209,090 | +0.00(+0.00%) |
Sep 08, 2005 | 18.22 | 18.36 | 17.78 | 17.99 | 299,066 | -0.33(-1.79%) |
Sep 07, 2005 | 18.22 | 18.50 | 17.90 | 18.32 | 362,146 | -0.05(-0.25%) |
Sep 06, 2005 | 17.86 | 18.38 | 17.75 | 18.36 | 463,222 | +0.51(+2.83%) |
Sep 02, 2005 | 18.18 | 18.21 | 17.75 | 17.86 | 344,535 | -0.44(-2.41%) |
Sep 01, 2005 | 18.22 | 18.30 | 17.69 | 18.30 | 734,325 | +0.07(+0.41%) |
Aug 31, 2005 | 17.96 | 18.33 | 17.79 | 18.22 | 1,016,421 | +0.21(+1.14%) |
Aug 30, 2005 | 18.04 | 18.27 | 17.80 | 18.02 | 291,168 | +0.02(+0.10%) |
Aug 29, 2005 | 17.61 | 18.00 | 17.35 | 18.00 | 284,124 | +0.27(+1.53%) |
Aug 26, 2005 | 18.19 | 18.19 | 17.16 | 17.73 | 386,054 | -0.37(-2.02%) |
Aug 25, 2005 | 17.92 | 18.26 | 17.88 | 18.09 | 264,805 | +0.10(+0.57%) |
Aug 24, 2005 | 18.15 | 18.19 | 17.81 | 17.99 | 341,546 | -0.05(-0.26%) |
Aug 23, 2005 | 17.90 | 18.21 | 17.69 | 18.04 | 405,266 | +0.14(+0.79%) |
Aug 22, 2005 | 18.31 | 18.31 | 17.66 | 17.90 | 625,884 | +0.09(+0.53%) |
Aug 19, 2005 | 18.22 | 18.22 | 17.63 | 17.80 | 407,828 | -0.42(-2.31%) |
Aug 18, 2005 | 18.55 | 18.55 | 18.09 | 18.22 | 703,266 | -0.32(-1.72%) |
Aug 17, 2005 | 18.04 | 18.73 | 17.94 | 18.54 | 734,645 | +0.52(+2.91%) |
Aug 16, 2005 | 18.05 | 18.21 | 17.67 | 18.02 | 628,979 | -0.04(-0.21%) |
Aug 15, 2005 | 17.80 | 18.41 | 17.29 | 18.05 | 1,087,506 | +0.82(+4.73%) |
Aug 12, 2005 | 17.25 | 17.25 | 16.87 | 17.24 | 527,049 | -0.01(-0.05%) |
Aug 11, 2005 | 17.10 | 17.33 | 16.89 | 17.25 | 477,418 | +0.10(+0.60%) |
Aug 10, 2005 | 17.51 | 17.51 | 16.86 | 17.15 | 741,049 | -0.13(-0.76%) |
Aug 09, 2005 | 17.38 | 17.51 | 17.15 | 17.28 | 671,139 | -0.01(-0.05%) |
Aug 08, 2005 | 16.97 | 17.40 | 16.97 | 17.29 | 702,305 | +0.34(+1.99%) |
Aug 05, 2005 | 16.86 | 17.33 | 16.86 | 16.95 | 1,283,148 | +0.04(+0.22%) |
Aug 04, 2005 | 16.88 | 17.15 | 16.86 | 16.91 | 5,292,052 | -0.15(-0.88%) |
Aug 03, 2005 | 16.35 | 17.57 | 16.35 | 17.06 | 997,850 | +0.49(+2.94%) |
Aug 02, 2005 | 16.54 | 16.68 | 16.24 | 16.57 | 633,248 | +0.24(+1.49%) |
Aug 01, 2005 | 16.49 | 16.65 | 15.77 | 16.33 | 515,522 | +0.14(+0.87%) |
Jul 29, 2005 | 16.46 | 16.77 | 16.03 | 16.19 | 322,761 | -0.41(-2.48%) |
Jul 28, 2005 | 15.90 | 16.68 | 15.90 | 16.60 | 481,794 | +0.75(+4.73%) |
Jul 27, 2005 | 15.29 | 15.90 | 15.10 | 15.85 | 418,714 | +0.76(+5.03%) |
Jul 26, 2005 | 15.46 | 15.83 | 14.71 | 15.09 | 391,818 | -0.32(-2.07%) |
Jul 25, 2005 | 15.88 | 15.88 | 15.08 | 15.41 | 274,838 | -0.51(-3.18%) |
Jul 22, 2005 | 15.55 | 16.02 | 15.03 | 15.92 | 227,448 | +0.44(+2.85%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.48 | 15.48 | 158,499 | -0.28(-1.78%) |
Jul 20, 2005 | 15.42 | 15.92 | 15.13 | 15.76 | 184,755 | +0.07(+0.42%) |
Jul 19, 2005 | 15.48 | 15.86 | 15.03 | 15.69 | 235,773 | +0.19(+1.21%) |
Jul 18, 2005 | 15.60 | 15.83 | 14.96 | 15.51 | 184,755 | -0.17(-1.08%) |
Jul 15, 2005 | 15.41 | 15.91 | 15.41 | 15.67 | 122,743 | +0.22(+1.46%) |
Jul 14, 2005 | 16.19 | 16.38 | 15.27 | 15.45 | 310,273 | -0.80(-4.90%) |
Jul 13, 2005 | 15.98 | 16.56 | 15.95 | 16.25 | 184,435 | +0.18(+1.11%) |
Jul 12, 2005 | 16.32 | 16.32 | 15.24 | 16.07 | 718,208 | -0.53(-3.22%) |
Jul 11, 2005 | 15.85 | 16.63 | 15.84 | 16.60 | 300,134 | +0.77(+4.85%) |
Jul 08, 2005 | 15.66 | 15.84 | 15.57 | 15.83 | 167,037 | +0.14(+0.90%) |
Jul 07, 2005 | 15.55 | 15.83 | 15.47 | 15.69 | 459,380 | +0.03(+0.18%) |
Jul 06, 2005 | 15.87 | 15.92 | 15.52 | 15.67 | 156,044 | -0.25(-1.59%) |
Jul 05, 2005 | 15.66 | 15.93 | 15.54 | 15.92 | 182,300 | +0.36(+2.29%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.46 | 15.56 | 168,425 | -0.29(-1.83%) |
Jun 30, 2005 | 15.79 | 16.31 | 15.65 | 15.85 | 254,665 | +0.07(+0.42%) |
Jun 29, 2005 | 15.81 | 15.93 | 15.68 | 15.79 | 192,546 | -0.01(-0.06%) |
Jun 28, 2005 | 15.54 | 15.98 | 15.46 | 15.80 | 269,394 | +0.23(+1.51%) |
Jun 27, 2005 | 15.86 | 15.86 | 15.26 | 15.56 | 279,000 | -0.29(-1.83%) |
Jun 24, 2005 | 15.41 | 16.11 | 15.32 | 15.85 | 1,379,955 | +0.41(+2.67%) |
Jun 23, 2005 | 16.30 | 16.30 | 15.44 | 15.44 | 261,283 | -0.86(-5.29%) |
Jun 22, 2005 | 16.39 | 16.56 | 16.08 | 16.30 | 279,854 | -0.03(-0.17%) |
Jun 21, 2005 | 16.56 | 16.56 | 16.16 | 16.33 | 321,267 | -0.27(-1.64%) |
Jun 20, 2005 | 16.97 | 16.98 | 16.17 | 16.60 | 463,863 | -0.60(-3.49%) |
Jun 17, 2005 | 17.13 | 17.33 | 16.94 | 17.20 | 752,897 | +0.00(+0.00%) |
Jun 16, 2005 | 16.53 | 17.38 | 16.53 | 17.20 | 441,342 | +0.70(+4.26%) |
Jun 15, 2005 | 16.43 | 16.50 | 16.07 | 16.50 | 350,725 | -0.18(-1.07%) |
Jun 14, 2005 | 15.72 | 16.76 | 15.60 | 16.68 | 353,927 | +0.96(+6.08%) |
Jun 13, 2005 | 15.59 | 15.83 | 15.22 | 15.72 | 300,027 | +0.13(+0.84%) |
Jun 10, 2005 | 15.16 | 15.65 | 15.14 | 15.59 | 257,867 | +0.38(+2.53%) |
Jun 09, 2005 | 15.18 | 15.40 | 14.98 | 15.21 | 339,625 | -0.10(-0.67%) |
Jun 08, 2005 | 15.46 | 15.46 | 15.18 | 15.31 | 220,404 | -0.22(-1.39%) |
Jun 07, 2005 | 15.18 | 15.54 | 15.18 | 15.52 | 309,846 | +0.27(+1.78%) |
Jun 06, 2005 | 15.27 | 15.41 | 15.20 | 15.25 | 181,553 | +0.03(+0.18%) |
Jun 03, 2005 | 15.37 | 15.39 | 15.18 | 15.22 | 212,399 | -0.14(-0.91%) |
Jun 02, 2005 | 15.67 | 15.70 | 15.28 | 15.37 | 176,110 | -0.38(-2.44%) |
Jun 01, 2005 | 15.27 | 15.85 | 15.27 | 15.75 | 149,533 | +0.44(+2.88%) |
May 31, 2005 | 15.74 | 15.74 | 15.22 | 15.31 | 403,025 | -0.49(-3.08%) |
May 27, 2005 | 15.64 | 15.93 | 15.60 | 15.80 | 157,218 | +0.10(+0.66%) |
May 26, 2005 | 15.69 | 15.76 | 15.62 | 15.69 | 150,067 | -0.02(-0.12%) |
May 25, 2005 | 15.74 | 15.82 | 15.37 | 15.71 | 191,906 | -0.17(-1.06%) |
May 24, 2005 | 15.76 | 15.88 | 15.53 | 15.88 | 171,627 | +0.18(+1.13%) |
May 23, 2005 | 15.74 | 15.93 | 15.58 | 15.70 | 235,880 | -0.08(-0.53%) |
May 20, 2005 | 15.60 | 15.82 | 15.55 | 15.79 | 431,202 | +0.21(+1.32%) |
May 19, 2005 | 15.73 | 15.79 | 15.55 | 15.58 | 154,229 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 15.96 | 15.74 | 15.79 | 246,020 | -0.23(-1.46%) |
May 17, 2005 | 15.55 | 16.06 | 15.55 | 16.02 | 633,996 | +0.47(+3.01%) |
May 16, 2005 | 15.48 | 15.57 | 15.35 | 15.55 | 339,198 | +0.05(+0.30%) |
May 13, 2005 | 15.51 | 15.56 | 15.46 | 15.51 | 165,543 | -0.06(-0.36%) |
May 12, 2005 | 15.70 | 15.78 | 15.41 | 15.56 | 211,865 | -0.19(-1.19%) |
May 11, 2005 | 15.34 | 15.83 | 15.30 | 15.75 | 255,199 | +0.29(+1.88%) |
May 10, 2005 | 15.51 | 15.58 | 15.32 | 15.46 | 384,240 | -0.42(-2.65%) |
May 09, 2005 | 15.93 | 16.23 | 15.82 | 15.88 | 462,902 | -0.14(-0.88%) |
May 06, 2005 | 15.94 | 16.03 | 15.79 | 16.02 | 324,255 | +0.12(+0.77%) |
May 05, 2005 | 15.61 | 16.02 | 15.46 | 15.90 | 307,285 | +0.28(+1.80%) |
May 04, 2005 | 15.46 | 15.74 | 15.22 | 15.62 | 241,964 | +0.11(+0.73%) |
May 03, 2005 | 15.55 | 15.81 | 15.41 | 15.51 | 357,663 | -0.05(-0.30%) |
May 02, 2005 | 15.47 | 15.71 | 15.44 | 15.55 | 335,783 | +0.19(+1.22%) |
Apr 29, 2005 | 15.68 | 15.76 | 15.13 | 15.37 | 731,336 | -0.36(-2.26%) |
Apr 28, 2005 | 15.77 | 15.97 | 15.41 | 15.72 | 580,202 | -0.03(-0.18%) |
Apr 27, 2005 | 15.46 | 15.93 | 15.37 | 15.75 | 850,878 | +0.29(+1.88%) |
Apr 26, 2005 | 14.77 | 15.53 | 14.72 | 15.46 | 1,114,082 | +0.76(+5.16%) |
Apr 25, 2005 | 14.62 | 14.93 | 14.58 | 14.70 | 324,255 | -0.07(-0.44%) |
Apr 22, 2005 | 14.66 | 14.90 | 14.52 | 14.77 | 369,297 | +0.01(+0.06%) |
Apr 21, 2005 | 14.51 | 14.81 | 14.45 | 14.76 | 553,412 | +0.34(+2.34%) |
Apr 20, 2005 | 13.87 | 14.68 | 13.87 | 14.42 | 668,044 | +0.55(+3.99%) |
Apr 19, 2005 | 13.35 | 13.93 | 13.35 | 13.87 | 319,773 | +0.50(+3.71%) |
Apr 18, 2005 | 13.49 | 13.59 | 13.30 | 13.37 | 362,252 | -0.26(-1.92%) |
Apr 15, 2005 | 13.59 | 13.70 | 13.40 | 13.63 | 347,523 | +0.04(+0.28%) |
Apr 14, 2005 | 13.81 | 13.87 | 13.39 | 13.59 | 311,020 | -0.23(-1.69%) |
Apr 13, 2005 | 14.18 | 14.18 | 13.83 | 13.83 | 302,162 | -0.39(-2.77%) |
Apr 12, 2005 | 14.15 | 14.35 | 13.88 | 14.22 | 513,280 | +0.03(+0.20%) |
Apr 11, 2005 | 14.29 | 14.33 | 13.99 | 14.19 | 591,943 | -0.06(-0.39%) |
Apr 08, 2005 | 14.57 | 14.66 | 14.25 | 14.25 | 287,539 | -0.29(-2.00%) |
Apr 07, 2005 | 14.08 | 14.65 | 14.08 | 14.54 | 397,048 | +0.46(+3.26%) |
Apr 06, 2005 | 13.64 | 14.17 | 13.64 | 14.08 | 375,274 | +0.51(+3.73%) |
Apr 05, 2005 | 14.06 | 14.12 | 13.35 | 13.58 | 734,432 | -0.49(-3.46%) |
Apr 04, 2005 | 14.33 | 14.57 | 13.84 | 14.06 | 478,165 | -0.32(-2.21%) |