Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,934 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,626 | +0.16(+0.77%) |
Mar 29, 2006 | 20.79 | 21.23 | 20.61 | 21.22 | 663,780 | +0.55(+2.65%) |
Mar 28, 2006 | 20.79 | 20.81 | 20.48 | 20.67 | 362,592 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,047 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,686 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.79 | 20.48 | 20.78 | 229,571 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,156 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,526 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,272 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,689 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,279 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,439 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,204 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,081 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,047 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,204 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,882 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,101 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,214 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,061 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,323 | +0.09(+0.40%) |
Mar 01, 2006 | 21.45 | 21.62 | 21.18 | 21.45 | 443,886 | -0.05(-0.24%) |
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,142 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,209 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,055 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,212 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,154 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,933 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.98 | 276,573 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,332 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,216 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,711 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,943 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,708 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,082 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,117 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,383 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,147 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,886 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,098 | -0.30(-1.54%) |
Feb 01, 2006 | 19.50 | 19.51 | 19.03 | 19.35 | 389,205 | -0.22(-1.10%) |
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,767 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,899 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,346 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,754 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,073 | -0.33(-1.71%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,835 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.89 | 194,318 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,728 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,436 | +0.24(+1.30%) |
Jan 18, 2006 | 18.61 | 18.90 | 18.48 | 18.57 | 355,888 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,252 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,780 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,122 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,425 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,796 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,164 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,459 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,658 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,843 | +0.57(+3.24%) |
Jan 03, 2006 | 17.45 | 17.71 | 17.06 | 17.66 | 407,935 | +0.21(+1.18%) |
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,436 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,983 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,164 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,998 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,108 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,775 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,381 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,498 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,764 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,944 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,687 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,255 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,662 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,608 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,762 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,130 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,384 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,368 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,764 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,566 | -0.09(-0.50%) |
Dec 01, 2005 | 17.17 | 17.28 | 16.95 | 17.18 | 372,972 | +0.02(+0.13%) |
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,391 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,189 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,266 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,157 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,709 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,741 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,356 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,428 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,239 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,996 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,945 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,635 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,715 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,055 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,901 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,764 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,556 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,451 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,613 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,841 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,476 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,936 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,738 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,012 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.56 | 154,831 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,630 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,296 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,590 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,842 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,457 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,128 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,405 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,520 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,342 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,133 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,186 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,818 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,569 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.12 | 15.53 | 15.63 | 322,611 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,044 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.37 | 213,522 | -0.04(-0.24%) |
Oct 03, 2005 | 16.39 | 16.76 | 16.30 | 16.41 | 457,969 | +0.03(+0.18%) |
Sep 30, 2005 | 16.37 | 16.41 | 16.11 | 16.38 | 654,572 | -0.09(-0.57%) |
Sep 29, 2005 | 16.39 | 16.75 | 16.16 | 16.48 | 442,436 | +0.11(+0.66%) |
Sep 28, 2005 | 16.40 | 16.50 | 16.16 | 16.37 | 412,942 | +0.01(+0.05%) |
Sep 27, 2005 | 15.98 | 16.43 | 15.74 | 16.36 | 381,041 | +0.42(+2.65%) |
Sep 26, 2005 | 16.10 | 16.20 | 15.75 | 15.94 | 235,973 | -0.10(-0.62%) |
Sep 23, 2005 | 16.04 | 16.17 | 15.70 | 16.04 | 228,436 | +0.04(+0.24%) |
Sep 22, 2005 | 16.00 | 16.13 | 15.45 | 16.00 | 346,232 | +0.20(+1.28%) |
Sep 21, 2005 | 16.07 | 16.16 | 15.78 | 15.80 | 433,641 | -0.34(-2.08%) |
Sep 20, 2005 | 16.06 | 16.41 | 16.03 | 16.13 | 827,001 | +0.19(+1.16%) |
Sep 19, 2005 | 16.27 | 16.33 | 15.77 | 15.95 | 398,360 | -0.39(-2.40%) |
Sep 16, 2005 | 15.94 | 16.35 | 15.92 | 16.34 | 1,084,875 | +0.50(+3.13%) |
Sep 15, 2005 | 15.98 | 16.00 | 15.70 | 15.84 | 529,663 | -0.07(-0.43%) |
Sep 14, 2005 | 15.83 | 15.95 | 15.61 | 15.91 | 380,916 | +0.11(+0.71%) |
Sep 13, 2005 | 16.09 | 16.09 | 15.74 | 15.80 | 394,581 | -0.40(-2.47%) |
Sep 12, 2005 | 15.81 | 16.35 | 15.53 | 16.20 | 544,882 | +0.47(+3.01%) |
Sep 09, 2005 | 15.39 | 15.78 | 15.39 | 15.73 | 446,528 | +0.37(+2.38%) |
Sep 08, 2005 | 15.43 | 15.47 | 15.12 | 15.36 | 562,244 | -0.11(-0.70%) |
Sep 07, 2005 | 15.85 | 16.12 | 15.44 | 15.47 | 651,369 | -0.44(-2.79%) |
Sep 06, 2005 | 15.42 | 16.04 | 15.42 | 15.91 | 271,367 | +0.45(+2.93%) |
Sep 02, 2005 | 15.35 | 16.22 | 15.34 | 15.46 | 464,211 | +0.07(+0.45%) |
Sep 01, 2005 | 15.20 | 15.49 | 15.05 | 15.39 | 469,615 | +0.09(+0.59%) |
Aug 31, 2005 | 15.35 | 15.60 | 15.13 | 15.30 | 684,764 | +0.01(+0.08%) |
Aug 30, 2005 | 15.36 | 15.44 | 15.09 | 15.29 | 459,713 | -0.06(-0.42%) |
Aug 29, 2005 | 14.88 | 15.38 | 14.77 | 15.35 | 546,318 | +0.47(+3.15%) |
Aug 26, 2005 | 14.86 | 15.23 | 14.75 | 14.88 | 715,649 | -0.06(-0.43%) |
Aug 25, 2005 | 14.67 | 14.99 | 14.65 | 14.95 | 730,549 | +0.24(+1.61%) |
Aug 24, 2005 | 14.26 | 15.61 | 14.26 | 14.71 | 1,403,958 | +0.59(+4.18%) |
Aug 23, 2005 | 14.35 | 14.41 | 13.85 | 14.12 | 363,395 | -0.20(-1.41%) |
Aug 22, 2005 | 14.26 | 14.32 | 14.05 | 14.32 | 212,119 | +0.13(+0.91%) |
Aug 19, 2005 | 14.01 | 14.23 | 13.99 | 14.20 | 134,599 | +0.11(+0.80%) |
Aug 18, 2005 | 14.00 | 14.26 | 13.93 | 14.08 | 244,863 | -0.03(-0.18%) |
Aug 17, 2005 | 13.85 | 14.32 | 13.78 | 14.11 | 257,326 | +0.34(+2.47%) |
Aug 16, 2005 | 14.18 | 14.18 | 13.65 | 13.77 | 451,001 | -0.41(-2.92%) |
Aug 15, 2005 | 14.12 | 14.22 | 14.08 | 14.18 | 487,751 | +0.10(+0.70%) |
Aug 12, 2005 | 14.30 | 14.32 | 14.04 | 14.08 | 642,174 | -0.25(-1.74%) |
Aug 11, 2005 | 13.92 | 14.49 | 13.70 | 14.33 | 854,417 | +0.36(+2.59%) |
Aug 10, 2005 | 13.98 | 14.16 | 13.83 | 13.97 | 605,192 | -0.19(-1.37%) |
Aug 09, 2005 | 14.26 | 14.26 | 14.09 | 14.16 | 183,471 | -0.05(-0.36%) |
Aug 08, 2005 | 14.23 | 14.39 | 14.13 | 14.22 | 237,834 | -0.03(-0.21%) |
Aug 05, 2005 | 14.43 | 14.43 | 14.23 | 14.25 | 193,612 | -0.14(-0.96%) |
Aug 04, 2005 | 14.54 | 14.63 | 14.38 | 14.38 | 262,925 | -0.18(-1.24%) |
Aug 03, 2005 | 14.57 | 14.60 | 14.47 | 14.57 | 278,823 | -0.04(-0.26%) |
Aug 02, 2005 | 14.42 | 14.64 | 14.42 | 14.60 | 392,733 | +0.12(+0.83%) |
Aug 01, 2005 | 14.39 | 14.76 | 14.39 | 14.48 | 408,042 | +0.11(+0.75%) |
Jul 29, 2005 | 14.38 | 14.48 | 14.20 | 14.38 | 245,824 | +0.03(+0.24%) |
Jul 28, 2005 | 14.13 | 14.42 | 14.13 | 14.34 | 396,018 | +0.21(+1.49%) |
Jul 27, 2005 | 14.07 | 14.16 | 13.99 | 14.13 | 414,100 | +0.12(+0.89%) |
Jul 26, 2005 | 14.02 | 14.21 | 13.95 | 14.01 | 434,752 | -0.01(-0.09%) |
Jul 25, 2005 | 14.13 | 14.25 | 13.88 | 14.02 | 265,996 | -0.11(-0.79%) |
Jul 22, 2005 | 14.06 | 14.23 | 14.00 | 14.13 | 480,655 | +0.09(+0.68%) |
Jul 21, 2005 | 14.22 | 14.34 | 14.01 | 14.04 | 437,726 | -0.16(-1.12%) |
Jul 20, 2005 | 13.91 | 14.32 | 13.85 | 14.20 | 679,757 | +0.23(+1.67%) |
Jul 19, 2005 | 14.16 | 14.30 | 13.76 | 13.96 | 1,369,439 | -0.52(-3.60%) |
Jul 18, 2005 | 14.64 | 14.69 | 14.48 | 14.48 | 211,866 | -0.18(-1.20%) |
Jul 15, 2005 | 14.44 | 14.67 | 14.38 | 14.66 | 345,770 | +0.13(+0.92%) |
Jul 14, 2005 | 14.75 | 14.80 | 14.41 | 14.53 | 271,156 | -0.04(-0.30%) |
Jul 13, 2005 | 14.64 | 14.72 | 14.51 | 14.57 | 385,419 | -0.07(-0.47%) |
Jul 12, 2005 | 14.86 | 14.86 | 14.56 | 14.64 | 478,341 | -0.25(-1.65%) |
Jul 11, 2005 | 14.81 | 14.98 | 14.77 | 14.88 | 505,502 | -0.02(-0.14%) |
Jul 08, 2005 | 14.42 | 15.06 | 14.33 | 14.91 | 543,368 | +0.50(+3.47%) |
Jul 07, 2005 | 14.36 | 14.46 | 14.27 | 14.41 | 426,391 | -0.19(-1.27%) |
Jul 06, 2005 | 14.79 | 14.87 | 14.56 | 14.59 | 386,974 | -0.20(-1.34%) |
Jul 05, 2005 | 15.00 | 15.08 | 14.56 | 14.79 | 808,721 | -0.25(-1.69%) |
Jul 01, 2005 | 14.80 | 15.04 | 14.70 | 15.04 | 622,093 | +0.28(+1.87%) |
Jun 30, 2005 | 14.77 | 14.92 | 14.61 | 14.77 | 662,692 | +0.04(+0.26%) |
Jun 29, 2005 | 14.65 | 14.73 | 14.46 | 14.73 | 251,114 | +0.08(+0.53%) |
Jun 28, 2005 | 14.36 | 14.66 | 14.25 | 14.65 | 277,268 | +0.36(+2.50%) |
Jun 27, 2005 | 14.30 | 14.36 | 14.16 | 14.29 | 332,355 | -0.02(-0.12%) |
Jun 24, 2005 | 14.19 | 14.33 | 14.13 | 14.31 | 1,294,042 | +0.13(+0.94%) |
Jun 23, 2005 | 14.11 | 14.25 | 14.07 | 14.18 | 559,201 | +0.03(+0.21%) |
Jun 22, 2005 | 14.00 | 14.22 | 13.92 | 14.15 | 352,617 | +0.12(+0.86%) |
Jun 21, 2005 | 13.95 | 14.06 | 13.79 | 14.03 | 312,908 | +0.16(+1.18%) |
Jun 20, 2005 | 13.72 | 14.00 | 13.66 | 13.86 | 583,029 | +0.15(+1.07%) |
Jun 17, 2005 | 13.58 | 13.75 | 13.51 | 13.72 | 742,907 | +0.13(+0.98%) |
Jun 16, 2005 | 13.44 | 13.59 | 13.35 | 13.58 | 654,642 | +0.12(+0.86%) |
Jun 15, 2005 | 13.33 | 13.48 | 13.24 | 13.47 | 620,171 | +0.13(+1.00%) |
Jun 14, 2005 | 13.20 | 13.36 | 13.20 | 13.33 | 666,048 | +0.11(+0.81%) |
Jun 13, 2005 | 12.92 | 13.30 | 12.92 | 13.23 | 781,843 | +0.30(+2.33%) |
Jun 10, 2005 | 13.02 | 13.02 | 12.86 | 12.92 | 1,693,958 | -0.04(-0.33%) |
Jun 09, 2005 | 13.07 | 13.10 | 12.92 | 12.97 | 433,364 | -0.00(-0.03%) |
Jun 08, 2005 | 13.23 | 13.38 | 12.94 | 12.97 | 510,801 | -0.26(-1.99%) |
Jun 07, 2005 | 13.16 | 13.35 | 13.02 | 13.23 | 631,445 | +0.11(+0.80%) |
Jun 06, 2005 | 12.88 | 13.38 | 12.88 | 13.13 | 650,401 | +0.22(+1.72%) |
Jun 03, 2005 | 13.08 | 13.08 | 12.69 | 12.91 | 633,367 | -0.16(-1.19%) |
Jun 02, 2005 | 13.25 | 13.32 | 13.03 | 13.06 | 480,458 | -0.21(-1.56%) |
Jun 01, 2005 | 13.51 | 13.51 | 13.16 | 13.27 | 478,357 | -0.11(-0.84%) |
May 31, 2005 | 13.54 | 13.61 | 13.30 | 13.38 | 790,116 | -0.19(-1.40%) |
May 27, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 305,916 | +0.06(+0.41%) |
May 26, 2005 | 13.77 | 13.80 | 13.40 | 13.51 | 1,140,738 | -0.07(-0.51%) |
May 25, 2005 | 14.30 | 14.30 | 13.35 | 13.58 | 1,264,871 | -0.92(-6.36%) |
May 24, 2005 | 14.75 | 14.86 | 14.43 | 14.51 | 309,654 | -0.18(-1.20%) |
May 23, 2005 | 14.35 | 14.72 | 14.31 | 14.68 | 316,436 | +0.25(+1.76%) |
May 20, 2005 | 14.24 | 14.51 | 14.12 | 14.43 | 122,898 | +0.03(+0.24%) |
May 19, 2005 | 14.40 | 14.56 | 14.29 | 14.39 | 119,047 | +0.00(+0.00%) |
May 18, 2005 | 13.73 | 14.40 | 13.73 | 14.39 | 179,896 | +0.62(+4.47%) |
May 17, 2005 | 13.79 | 13.79 | 13.54 | 13.78 | 308,943 | -0.13(-0.96%) |
May 16, 2005 | 13.61 | 13.93 | 13.42 | 13.91 | 256,232 | +0.31(+2.31%) |
May 13, 2005 | 13.66 | 13.89 | 13.49 | 13.60 | 257,776 | -0.11(-0.79%) |
May 12, 2005 | 14.16 | 14.24 | 13.70 | 13.70 | 169,207 | -0.46(-3.25%) |
May 11, 2005 | 14.01 | 14.19 | 13.76 | 14.16 | 198,299 | +0.09(+0.64%) |
May 10, 2005 | 14.32 | 14.51 | 14.02 | 14.07 | 304,531 | -0.43(-2.94%) |
May 09, 2005 | 14.20 | 14.53 | 14.16 | 14.50 | 270,701 | +0.26(+1.81%) |
May 06, 2005 | 14.35 | 14.46 | 14.20 | 14.24 | 153,968 | -0.02(-0.12%) |
May 05, 2005 | 14.22 | 14.33 | 14.09 | 14.26 | 208,963 | -0.03(-0.18%) |
May 04, 2005 | 13.99 | 14.42 | 13.98 | 14.29 | 251,615 | +0.40(+2.85%) |
May 03, 2005 | 13.97 | 14.13 | 13.79 | 13.89 | 152,505 | -0.09(-0.62%) |
May 02, 2005 | 13.81 | 14.12 | 13.81 | 13.98 | 277,172 | +0.09(+0.68%) |
Apr 29, 2005 | 13.55 | 13.90 | 13.54 | 13.88 | 673,720 | +0.31(+2.32%) |
Apr 28, 2005 | 13.69 | 13.78 | 13.40 | 13.57 | 304,723 | -0.27(-1.96%) |
Apr 27, 2005 | 13.42 | 13.87 | 13.32 | 13.84 | 420,423 | +0.35(+2.62%) |
Apr 26, 2005 | 14.14 | 14.14 | 13.48 | 13.48 | 328,602 | -0.65(-4.60%) |
Apr 25, 2005 | 13.70 | 14.14 | 13.70 | 14.13 | 272,644 | +0.58(+4.26%) |
Apr 22, 2005 | 14.10 | 14.10 | 13.40 | 13.56 | 353,124 | -0.50(-3.58%) |
Apr 21, 2005 | 13.79 | 14.08 | 13.73 | 14.06 | 500,664 | +0.33(+2.38%) |
Apr 20, 2005 | 13.87 | 14.01 | 13.65 | 13.73 | 332,432 | -0.20(-1.45%) |
Apr 19, 2005 | 13.74 | 13.97 | 13.66 | 13.94 | 1,071,714 | +0.20(+1.44%) |
Apr 18, 2005 | 13.69 | 14.00 | 13.62 | 13.74 | 1,256,155 | +0.05(+0.38%) |
Apr 15, 2005 | 13.87 | 13.91 | 13.65 | 13.69 | 433,018 | -0.19(-1.40%) |
Apr 14, 2005 | 14.37 | 14.37 | 13.79 | 13.88 | 725,447 | -0.40(-2.81%) |
Apr 13, 2005 | 14.90 | 14.93 | 14.20 | 14.28 | 391,215 | -0.68(-4.52%) |
Apr 12, 2005 | 14.67 | 15.08 | 14.46 | 14.96 | 410,296 | +0.24(+1.64%) |
Apr 11, 2005 | 14.80 | 14.95 | 14.66 | 14.72 | 396,412 | -0.09(-0.58%) |
Apr 08, 2005 | 14.65 | 15.16 | 14.65 | 14.80 | 719,667 | +0.08(+0.53%) |
Apr 07, 2005 | 15.00 | 15.40 | 14.58 | 14.72 | 1,164,605 | -0.87(-5.55%) |
Apr 06, 2005 | 15.48 | 15.85 | 15.48 | 15.59 | 253,370 | +0.07(+0.47%) |
Apr 05, 2005 | 15.83 | 15.92 | 15.44 | 15.52 | 219,169 | -0.27(-1.72%) |
Apr 04, 2005 | 15.62 | 15.81 | 15.28 | 15.79 | 130,105 | +0.23(+1.50%) |