Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.24 | 20.49 | 20.16 | 20.37 | 454,538 | +0.11(+0.53%) |
Apr 27, 2006 | 20.55 | 20.64 | 20.23 | 20.26 | 559,328 | -0.35(-1.69%) |
Apr 26, 2006 | 20.54 | 20.70 | 20.48 | 20.61 | 521,823 | +0.24(+1.18%) |
Apr 25, 2006 | 20.48 | 20.56 | 20.26 | 20.37 | 326,461 | -0.12(-0.61%) |
Apr 24, 2006 | 20.54 | 20.54 | 20.24 | 20.49 | 488,684 | -0.27(-1.29%) |
Apr 21, 2006 | 21.03 | 21.07 | 20.62 | 20.76 | 405,501 | -0.10(-0.47%) |
Apr 20, 2006 | 20.75 | 20.89 | 20.74 | 20.86 | 593,698 | +0.13(+0.65%) |
Apr 19, 2006 | 20.61 | 20.85 | 20.51 | 20.72 | 590,899 | +0.01(+0.04%) |
Apr 18, 2006 | 20.53 | 20.77 | 20.40 | 20.71 | 867,988 | +0.19(+0.91%) |
Apr 17, 2006 | 20.67 | 20.70 | 20.37 | 20.53 | 613,738 | +0.06(+0.31%) |
Apr 13, 2006 | 20.54 | 20.78 | 20.46 | 20.46 | 672,962 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 20.76 | 20.37 | 20.54 | 404,494 | -0.13(-0.65%) |
Apr 11, 2006 | 21.02 | 21.03 | 20.60 | 20.68 | 548,356 | -0.19(-0.90%) |
Apr 10, 2006 | 21.03 | 21.08 | 20.77 | 20.87 | 963,150 | +0.01(+0.04%) |
Apr 07, 2006 | 21.09 | 21.17 | 20.81 | 20.86 | 843,022 | +0.21(+1.00%) |
Apr 06, 2006 | 20.94 | 20.95 | 20.60 | 20.65 | 458,792 | -0.11(-0.52%) |
Apr 05, 2006 | 20.47 | 20.77 | 20.41 | 20.76 | 554,178 | +0.38(+1.89%) |
Apr 04, 2006 | 20.39 | 20.48 | 20.14 | 20.37 | 606,909 | +0.21(+1.02%) |
Apr 03, 2006 | 19.87 | 20.36 | 19.78 | 20.17 | 1,061,895 | +0.88(+4.54%) |
Mar 31, 2006 | 19.33 | 19.44 | 19.15 | 19.29 | 578,024 | +0.21(+1.08%) |
Mar 30, 2006 | 19.27 | 19.43 | 19.07 | 19.09 | 752,898 | -0.21(-1.11%) |
Mar 29, 2006 | 19.06 | 19.38 | 19.06 | 19.30 | 429,460 | +0.24(+1.27%) |
Mar 28, 2006 | 19.20 | 19.29 | 18.93 | 19.06 | 762,862 | -0.45(-2.29%) |
Mar 27, 2006 | 19.03 | 19.59 | 19.00 | 19.51 | 673,746 | +0.03(+0.14%) |
Mar 24, 2006 | 19.44 | 19.52 | 19.28 | 19.48 | 673,186 | -0.22(-1.13%) |
Mar 23, 2006 | 19.82 | 19.89 | 19.70 | 19.70 | 474,578 | -0.17(-0.85%) |
Mar 22, 2006 | 19.81 | 19.91 | 19.65 | 19.87 | 503,462 | +0.10(+0.50%) |
Mar 21, 2006 | 19.92 | 19.96 | 19.69 | 19.78 | 475,361 | -0.19(-0.94%) |
Mar 20, 2006 | 19.77 | 19.96 | 19.67 | 19.96 | 522,942 | +0.34(+1.73%) |
Mar 17, 2006 | 19.64 | 19.70 | 19.59 | 19.62 | 471,331 | -0.02(-0.09%) |
Mar 16, 2006 | 19.65 | 19.70 | 19.57 | 19.64 | 718,976 | -0.23(-1.17%) |
Mar 15, 2006 | 19.78 | 19.95 | 19.56 | 19.87 | 1,341,671 | +0.06(+0.32%) |
Mar 14, 2006 | 19.43 | 19.81 | 19.34 | 19.81 | 1,027,076 | +0.43(+2.21%) |
Mar 13, 2006 | 19.42 | 19.49 | 19.21 | 19.38 | 481,183 | +0.12(+0.60%) |
Mar 10, 2006 | 18.76 | 19.30 | 18.71 | 19.27 | 451,515 | +0.38(+1.99%) |
Mar 09, 2006 | 19.03 | 19.03 | 18.77 | 18.89 | 459,576 | -0.31(-1.63%) |
Mar 08, 2006 | 19.16 | 19.20 | 18.70 | 19.20 | 2,472,082 | -0.27(-1.38%) |
Mar 07, 2006 | 19.87 | 19.89 | 19.15 | 19.47 | 1,823,750 | -0.60(-2.98%) |
Mar 06, 2006 | 20.41 | 20.41 | 19.97 | 20.07 | 612,618 | +0.15(+0.76%) |
Mar 03, 2006 | 19.74 | 20.02 | 19.53 | 19.92 | 540,407 | -0.54(-2.62%) |
Mar 02, 2006 | 20.56 | 20.62 | 20.31 | 20.45 | 580,823 | +0.03(+0.13%) |
Mar 01, 2006 | 20.24 | 20.44 | 19.88 | 20.43 | 805,517 | +0.59(+2.97%) |
Feb 28, 2006 | 20.20 | 20.35 | 19.84 | 19.84 | 494,730 | -0.36(-1.77%) |
Feb 27, 2006 | 20.02 | 20.34 | 20.02 | 20.20 | 505,141 | +0.12(+0.58%) |
Feb 24, 2006 | 19.91 | 20.28 | 19.88 | 20.08 | 816,489 | +0.05(+0.27%) |
Feb 23, 2006 | 19.95 | 20.10 | 19.82 | 20.03 | 497,640 | +0.29(+1.45%) |
Feb 22, 2006 | 19.65 | 19.83 | 19.49 | 19.74 | 532,570 | -0.28(-1.38%) |
Feb 21, 2006 | 20.10 | 20.24 | 19.95 | 20.02 | 615,977 | -0.13(-0.66%) |
Feb 17, 2006 | 20.10 | 20.31 | 20.08 | 20.15 | 585,413 | +0.16(+0.80%) |
Feb 16, 2006 | 19.16 | 19.99 | 19.15 | 19.99 | 1,177,656 | +1.43(+7.70%) |
Feb 15, 2006 | 19.02 | 19.06 | 18.51 | 18.56 | 628,292 | -0.49(-2.58%) |
Feb 14, 2006 | 17.64 | 19.28 | 17.64 | 19.05 | 768,796 | +0.63(+3.39%) |
Feb 13, 2006 | 18.90 | 18.95 | 18.40 | 18.43 | 676,321 | -0.63(-3.33%) |
Feb 10, 2006 | 19.12 | 19.19 | 18.69 | 19.06 | 527,085 | -0.01(-0.05%) |
Feb 09, 2006 | 18.98 | 19.24 | 18.92 | 19.07 | 852,650 | +0.54(+2.94%) |
Feb 08, 2006 | 18.04 | 18.53 | 17.77 | 18.53 | 1,586,517 | +0.46(+2.52%) |
Feb 07, 2006 | 18.27 | 18.58 | 18.05 | 18.07 | 1,186,501 | -0.57(-3.07%) |
Feb 06, 2006 | 18.81 | 18.81 | 18.59 | 18.64 | 1,405,149 | -0.38(-1.97%) |
Feb 03, 2006 | 19.47 | 19.50 | 18.99 | 19.02 | 1,049,691 | -0.79(-4.01%) |
Feb 02, 2006 | 20.09 | 20.09 | 19.73 | 19.81 | 601,199 | -0.38(-1.86%) |
Feb 01, 2006 | 20.29 | 20.29 | 20.11 | 20.19 | 385,461 | -0.11(-0.53%) |
Jan 31, 2006 | 20.23 | 20.35 | 19.97 | 20.29 | 718,080 | +0.29(+1.43%) |
Jan 30, 2006 | 20.03 | 20.09 | 19.87 | 20.01 | 738,792 | +0.13(+0.67%) |
Jan 27, 2006 | 19.54 | 20.05 | 19.53 | 19.87 | 739,240 | +0.54(+2.77%) |
Jan 26, 2006 | 19.32 | 19.38 | 19.19 | 19.34 | 512,530 | +0.02(+0.09%) |
Jan 25, 2006 | 19.42 | 19.56 | 19.30 | 19.32 | 872,019 | -0.06(-0.32%) |
Jan 24, 2006 | 19.34 | 19.49 | 19.25 | 19.38 | 1,052,826 | -0.04(-0.23%) |
Jan 23, 2006 | 19.34 | 19.52 | 19.29 | 19.43 | 509,172 | +0.36(+1.87%) |
Jan 20, 2006 | 19.03 | 19.22 | 18.84 | 19.07 | 723,118 | -0.49(-2.51%) |
Jan 19, 2006 | 19.56 | 19.87 | 19.45 | 19.56 | 741,367 | +0.76(+4.04%) |
Jan 18, 2006 | 18.68 | 18.86 | 18.56 | 18.80 | 847,948 | +0.08(+0.43%) |
Jan 17, 2006 | 18.80 | 18.90 | 18.38 | 18.72 | 1,226,805 | -0.21(-1.09%) |
Jan 13, 2006 | 18.95 | 19.22 | 18.78 | 18.93 | 702,854 | -0.31(-1.62%) |
Jan 12, 2006 | 19.38 | 19.58 | 19.21 | 19.24 | 712,370 | -0.09(-0.46%) |
Jan 11, 2006 | 18.95 | 19.37 | 18.95 | 19.33 | 1,149,779 | +0.66(+3.54%) |
Jan 10, 2006 | 19.02 | 19.02 | 18.67 | 18.67 | 711,923 | -0.25(-1.32%) |
Jan 09, 2006 | 18.91 | 18.98 | 18.78 | 18.92 | 1,089,548 | +0.29(+1.53%) |
Jan 06, 2006 | 18.14 | 18.66 | 18.14 | 18.63 | 1,479,040 | +0.54(+2.96%) |
Jan 05, 2006 | 17.93 | 18.17 | 17.93 | 18.10 | 892,730 | +0.29(+1.60%) |
Jan 04, 2006 | 17.73 | 17.85 | 17.70 | 17.81 | 558,208 | +0.16(+0.91%) |
Jan 03, 2006 | 17.47 | 17.65 | 17.22 | 17.65 | 1,219,751 | +0.24(+1.38%) |
Dec 30, 2005 | 17.34 | 17.47 | 17.18 | 17.41 | 467,412 | +0.14(+0.83%) |
Dec 29, 2005 | 17.33 | 17.43 | 17.25 | 17.27 | 429,572 | -0.02(-0.10%) |
Dec 28, 2005 | 17.36 | 17.41 | 17.18 | 17.28 | 395,761 | -0.10(-0.57%) |
Dec 27, 2005 | 17.59 | 17.62 | 17.33 | 17.38 | 530,331 | -0.37(-2.06%) |
Dec 23, 2005 | 17.69 | 17.85 | 17.69 | 17.75 | 1,254,793 | +0.13(+0.76%) |
Dec 22, 2005 | 17.52 | 17.64 | 17.47 | 17.61 | 1,195,345 | +0.10(+0.56%) |
Dec 21, 2005 | 17.47 | 17.66 | 17.43 | 17.52 | 1,214,378 | +0.02(+0.10%) |
Dec 20, 2005 | 17.43 | 17.70 | 17.43 | 17.50 | 1,106,565 | +0.07(+0.41%) |
Dec 19, 2005 | 17.18 | 17.47 | 17.15 | 17.43 | 1,344,581 | +0.41(+2.41%) |
Dec 16, 2005 | 16.97 | 17.04 | 16.93 | 17.02 | 1,763,966 | +0.01(+0.05%) |
Dec 15, 2005 | 16.77 | 17.08 | 16.77 | 17.01 | 2,172,602 | +0.25(+1.49%) |
Dec 14, 2005 | 16.52 | 16.76 | 16.48 | 16.76 | 1,994,146 | +0.18(+1.08%) |
Dec 13, 2005 | 16.35 | 16.58 | 16.12 | 16.58 | 1,455,305 | +0.17(+1.03%) |
Dec 12, 2005 | 16.26 | 16.55 | 16.26 | 16.41 | 721,103 | +0.15(+0.93%) |
Dec 09, 2005 | 16.02 | 16.29 | 16.00 | 16.26 | 1,079,695 | +0.43(+2.71%) |
Dec 08, 2005 | 15.89 | 15.97 | 15.78 | 15.83 | 965,053 | -0.02(-0.11%) |
Dec 07, 2005 | 15.59 | 15.89 | 15.56 | 15.85 | 1,237,664 | +0.67(+4.41%) |
Dec 06, 2005 | 14.94 | 15.21 | 14.94 | 15.18 | 307,988 | +0.19(+1.25%) |
Dec 05, 2005 | 15.00 | 15.13 | 14.91 | 14.99 | 417,033 | -0.01(-0.06%) |
Dec 02, 2005 | 15.22 | 15.23 | 14.90 | 15.00 | 942,774 | -0.46(-2.95%) |
Dec 01, 2005 | 15.11 | 15.49 | 15.10 | 15.45 | 471,779 | +0.41(+2.73%) |
Nov 30, 2005 | 15.15 | 15.21 | 14.99 | 15.04 | 478,048 | -0.05(-0.36%) |
Nov 29, 2005 | 15.17 | 15.21 | 15.04 | 15.10 | 443,790 | -0.04(-0.30%) |
Nov 28, 2005 | 15.01 | 15.24 | 14.99 | 15.14 | 568,844 | +0.10(+0.65%) |
Nov 25, 2005 | 15.26 | 15.26 | 14.97 | 15.04 | 247,868 | -0.20(-1.29%) |
Nov 23, 2005 | 14.92 | 15.30 | 14.91 | 15.24 | 539,176 | +0.51(+3.46%) |
Nov 22, 2005 | 15.00 | 15.00 | 14.63 | 14.73 | 819,624 | -0.53(-3.45%) |
Nov 21, 2005 | 15.05 | 15.32 | 15.03 | 15.26 | 515,105 | +0.27(+1.79%) |
Nov 18, 2005 | 15.08 | 15.09 | 14.85 | 14.99 | 746,069 | -0.13(-0.83%) |
Nov 17, 2005 | 15.03 | 15.20 | 14.94 | 15.11 | 666,917 | +0.07(+0.48%) |
Nov 16, 2005 | 14.69 | 15.07 | 14.69 | 15.04 | 650,571 | +0.49(+3.38%) |
Nov 15, 2005 | 14.68 | 14.76 | 14.54 | 14.55 | 784,582 | -0.08(-0.55%) |
Nov 14, 2005 | 14.72 | 14.76 | 14.63 | 14.63 | 513,986 | -0.05(-0.36%) |
Nov 11, 2005 | 14.62 | 14.68 | 14.50 | 14.68 | 871,235 | +0.29(+1.98%) |
Nov 10, 2005 | 14.63 | 14.63 | 14.31 | 14.40 | 880,863 | -0.38(-2.60%) |
Nov 09, 2005 | 14.61 | 14.82 | 14.55 | 14.78 | 388,260 | +0.24(+1.66%) |
Nov 08, 2005 | 14.59 | 14.61 | 14.43 | 14.54 | 488,236 | -0.05(-0.37%) |
Nov 07, 2005 | 14.48 | 14.71 | 14.44 | 14.60 | 409,867 | +0.12(+0.80%) |
Nov 04, 2005 | 14.47 | 14.54 | 14.37 | 14.48 | 422,854 | -0.19(-1.28%) |
Nov 03, 2005 | 14.68 | 15.04 | 14.65 | 14.67 | 615,305 | +0.02(+0.12%) |
Nov 02, 2005 | 14.44 | 14.74 | 14.39 | 14.65 | 999,424 | +0.21(+1.49%) |
Nov 01, 2005 | 14.50 | 14.68 | 14.39 | 14.43 | 864,741 | -0.15(-1.04%) |
Oct 31, 2005 | 14.51 | 14.76 | 14.51 | 14.59 | 905,269 | -0.18(-1.21%) |
Oct 28, 2005 | 14.35 | 14.77 | 14.35 | 14.76 | 368,780 | +0.31(+2.16%) |
Oct 27, 2005 | 14.34 | 14.60 | 14.30 | 14.45 | 481,631 | -0.16(-1.10%) |
Oct 26, 2005 | 14.88 | 14.94 | 14.61 | 14.61 | 441,999 | -0.25(-1.68%) |
Oct 25, 2005 | 14.92 | 15.00 | 14.79 | 14.86 | 439,312 | -0.23(-1.54%) |
Oct 24, 2005 | 14.82 | 15.12 | 14.74 | 15.10 | 696,137 | +0.47(+3.24%) |
Oct 21, 2005 | 14.48 | 14.74 | 14.48 | 14.62 | 494,058 | +0.44(+3.09%) |
Oct 20, 2005 | 14.56 | 14.56 | 14.17 | 14.18 | 888,812 | -0.15(-1.06%) |
Oct 19, 2005 | 14.20 | 14.37 | 14.03 | 14.34 | 1,034,018 | +0.01(+0.06%) |
Oct 18, 2005 | 14.68 | 14.68 | 14.32 | 14.33 | 482,974 | -0.46(-3.08%) |
Oct 17, 2005 | 14.69 | 14.99 | 14.59 | 14.78 | 643,966 | +0.11(+0.73%) |
Oct 14, 2005 | 14.61 | 14.85 | 14.43 | 14.68 | 995,393 | +0.04(+0.30%) |
Oct 13, 2005 | 14.68 | 14.69 | 14.49 | 14.63 | 999,200 | -0.30(-2.03%) |
Oct 12, 2005 | 15.38 | 15.40 | 14.82 | 14.93 | 1,035,137 | -0.63(-4.07%) |
Oct 11, 2005 | 15.68 | 15.79 | 15.50 | 15.57 | 681,807 | +0.10(+0.63%) |
Oct 10, 2005 | 15.62 | 15.66 | 15.47 | 15.47 | 689,308 | -0.12(-0.74%) |
Oct 07, 2005 | 15.18 | 15.62 | 15.31 | 15.59 | 1,578,904 | +0.45(+2.95%) |
Oct 06, 2005 | 15.63 | 15.63 | 15.14 | 15.14 | 1,636,225 | -0.50(-3.20%) |
Oct 05, 2005 | 15.93 | 15.95 | 15.64 | 15.64 | 699,608 | -0.15(-0.96%) |
Oct 04, 2005 | 16.17 | 16.18 | 15.76 | 15.79 | 1,113,842 | -0.40(-2.48%) |
Oct 03, 2005 | 15.85 | 16.27 | 15.85 | 16.19 | 2,304,933 | +0.38(+2.37%) |
Sep 30, 2005 | 15.61 | 15.87 | 15.54 | 15.82 | 1,642,942 | +0.38(+2.43%) |
Sep 29, 2005 | 15.61 | 15.62 | 15.41 | 15.44 | 1,644,286 | +0.06(+0.41%) |
Sep 28, 2005 | 15.38 | 15.44 | 14.95 | 15.38 | 2,816,680 | +0.31(+2.08%) |
Sep 27, 2005 | 15.08 | 15.11 | 14.85 | 15.07 | 823,878 | -0.06(-0.41%) |
Sep 26, 2005 | 14.82 | 15.18 | 14.79 | 15.13 | 889,148 | +0.46(+3.10%) |
Sep 23, 2005 | 14.60 | 14.72 | 14.46 | 14.68 | 460,919 | -0.08(-0.54%) |
Sep 22, 2005 | 14.72 | 14.83 | 14.60 | 14.76 | 771,931 | -0.10(-0.66%) |
Sep 21, 2005 | 14.88 | 15.00 | 14.79 | 14.85 | 601,983 | -0.08(-0.54%) |
Sep 20, 2005 | 15.05 | 15.15 | 14.92 | 14.93 | 585,189 | -0.09(-0.60%) |
Sep 19, 2005 | 14.77 | 15.72 | 14.77 | 15.02 | 713,490 | +0.29(+1.94%) |
Sep 16, 2005 | 14.82 | 14.86 | 14.66 | 14.74 | 360,607 | -0.08(-0.54%) |
Sep 15, 2005 | 14.74 | 14.95 | 14.60 | 14.82 | 458,008 | +0.21(+1.47%) |
Sep 14, 2005 | 14.75 | 14.81 | 14.56 | 14.60 | 501,783 | -0.16(-1.09%) |
Sep 13, 2005 | 14.89 | 14.91 | 14.74 | 14.76 | 480,399 | -0.06(-0.42%) |
Sep 12, 2005 | 14.98 | 14.98 | 14.76 | 14.83 | 898,664 | -0.36(-2.35%) |
Sep 09, 2005 | 15.09 | 15.27 | 15.06 | 15.18 | 493,834 | +0.33(+2.22%) |
Sep 08, 2005 | 14.99 | 15.02 | 14.85 | 14.85 | 411,883 | -0.37(-2.41%) |
Sep 07, 2005 | 14.93 | 15.34 | 14.93 | 15.22 | 966,173 | +0.42(+2.84%) |
Sep 06, 2005 | 14.75 | 14.91 | 14.70 | 14.80 | 533,466 | +0.12(+0.79%) |
Sep 02, 2005 | 14.68 | 14.76 | 14.56 | 14.68 | 884,558 | -0.05(-0.36%) |
Sep 01, 2005 | 14.42 | 14.82 | 14.42 | 14.74 | 847,053 | +0.40(+2.80%) |
Aug 31, 2005 | 14.29 | 14.45 | 14.26 | 14.34 | 638,928 | +0.09(+0.63%) |
Aug 30, 2005 | 14.15 | 14.27 | 14.06 | 14.25 | 1,031,779 | +0.10(+0.69%) |
Aug 29, 2005 | 14.05 | 14.16 | 13.87 | 14.15 | 848,172 | +0.03(+0.19%) |
Aug 26, 2005 | 14.11 | 14.26 | 14.04 | 14.12 | 384,454 | -0.05(-0.38%) |
Aug 25, 2005 | 13.98 | 14.29 | 13.95 | 14.18 | 480,063 | +0.21(+1.47%) |
Aug 24, 2005 | 14.16 | 14.32 | 13.94 | 13.97 | 962,031 | -0.41(-2.86%) |
Aug 23, 2005 | 14.39 | 14.49 | 14.35 | 14.38 | 729,388 | -0.01(-0.06%) |
Aug 22, 2005 | 14.43 | 14.74 | 14.33 | 14.39 | 1,296,217 | +0.03(+0.19%) |
Aug 19, 2005 | 14.44 | 14.51 | 14.34 | 14.36 | 771,371 | -0.12(-0.80%) |
Aug 18, 2005 | 14.67 | 14.74 | 14.38 | 14.48 | 1,227,476 | -0.08(-0.55%) |
Aug 17, 2005 | 14.74 | 14.83 | 14.51 | 14.56 | 1,039,280 | -0.35(-2.34%) |
Aug 16, 2005 | 15.41 | 15.42 | 14.90 | 14.91 | 1,720,975 | -0.94(-5.92%) |
Aug 15, 2005 | 15.88 | 16.03 | 15.59 | 15.85 | 848,396 | -0.04(-0.28%) |
Aug 12, 2005 | 15.69 | 15.93 | 15.68 | 15.89 | 472,003 | +0.30(+1.95%) |
Aug 11, 2005 | 16.02 | 16.07 | 15.27 | 15.59 | 1,212,698 | -0.47(-2.95%) |
Aug 10, 2005 | 16.10 | 16.18 | 15.96 | 16.06 | 1,010,955 | -0.12(-0.72%) |
Aug 09, 2005 | 16.27 | 16.49 | 16.11 | 16.18 | 604,781 | -0.22(-1.36%) |
Aug 08, 2005 | 16.30 | 16.49 | 16.27 | 16.40 | 383,334 | +0.39(+2.46%) |
Aug 05, 2005 | 16.51 | 16.51 | 15.85 | 16.01 | 624,486 | -0.48(-2.93%) |
Aug 04, 2005 | 16.69 | 16.74 | 16.26 | 16.49 | 675,537 | +0.12(+0.76%) |
Aug 03, 2005 | 16.10 | 16.43 | 16.08 | 16.36 | 560,335 | +0.39(+2.46%) |
Aug 02, 2005 | 15.86 | 15.99 | 15.82 | 15.97 | 577,352 | +0.05(+0.34%) |
Aug 01, 2005 | 15.54 | 15.93 | 15.53 | 15.92 | 621,799 | +0.31(+2.00%) |
Jul 29, 2005 | 15.59 | 15.81 | 15.55 | 15.60 | 575,561 | -0.10(-0.63%) |
Jul 28, 2005 | 15.56 | 15.81 | 15.56 | 15.70 | 467,636 | +0.13(+0.86%) |
Jul 27, 2005 | 15.63 | 15.66 | 15.43 | 15.57 | 494,841 | +0.02(+0.11%) |
Jul 26, 2005 | 15.81 | 15.82 | 15.51 | 15.55 | 774,618 | -0.35(-2.19%) |
Jul 25, 2005 | 16.17 | 16.18 | 15.83 | 15.90 | 1,572,298 | +0.35(+2.24%) |
Jul 22, 2005 | 15.68 | 15.81 | 15.52 | 15.55 | 1,333,946 | +0.46(+3.02%) |
Jul 21, 2005 | 14.96 | 15.17 | 14.81 | 15.10 | 1,250,763 | +0.48(+3.30%) |
Jul 20, 2005 | 14.69 | 14.69 | 14.51 | 14.61 | 571,419 | +0.20(+1.36%) |
Jul 19, 2005 | 14.34 | 14.49 | 14.26 | 14.42 | 689,196 | +0.13(+0.94%) |
Jul 18, 2005 | 14.30 | 14.35 | 14.22 | 14.28 | 436,961 | +0.12(+0.82%) |
Jul 15, 2005 | 14.19 | 14.20 | 14.03 | 14.17 | 570,859 | +0.09(+0.63%) |
Jul 14, 2005 | 14.09 | 14.26 | 14.08 | 14.08 | 779,991 | +0.02(+0.13%) |
Jul 13, 2005 | 14.18 | 14.18 | 13.95 | 14.06 | 726,365 | -0.12(-0.82%) |
Jul 12, 2005 | 14.06 | 14.29 | 14.06 | 14.18 | 674,753 | +0.16(+1.15%) |
Jul 11, 2005 | 13.76 | 14.05 | 13.73 | 14.01 | 884,893 | +0.37(+2.68%) |
Jul 08, 2005 | 13.43 | 13.68 | 13.43 | 13.65 | 907,508 | +0.12(+0.92%) |
Jul 07, 2005 | 13.40 | 13.54 | 13.36 | 13.52 | 951,171 | -0.12(-0.92%) |
Jul 06, 2005 | 13.58 | 13.71 | 13.53 | 13.65 | 981,287 | -0.21(-1.55%) |
Jul 05, 2005 | 14.03 | 14.06 | 13.84 | 13.86 | 866,757 | -0.43(-3.00%) |
Jul 01, 2005 | 14.36 | 14.43 | 14.28 | 14.29 | 855,673 | +0.29(+2.11%) |
Jun 30, 2005 | 13.90 | 14.12 | 13.89 | 14.00 | 779,991 | +0.11(+0.77%) |
Jun 29, 2005 | 14.11 | 14.27 | 13.87 | 13.89 | 1,070,739 | -0.26(-1.83%) |
Jun 28, 2005 | 13.84 | 14.36 | 13.79 | 14.15 | 1,319,615 | -0.29(-2.04%) |
Jun 27, 2005 | 14.55 | 14.58 | 14.38 | 14.44 | 975,689 | -0.29(-2.00%) |
Jun 24, 2005 | 14.96 | 14.97 | 14.67 | 14.74 | 608,588 | -0.34(-2.25%) |
Jun 23, 2005 | 15.08 | 15.17 | 15.07 | 15.08 | 1,067,156 | +0.24(+1.63%) |
Jun 22, 2005 | 14.87 | 14.87 | 14.68 | 14.84 | 720,319 | +0.62(+4.33%) |
Jun 21, 2005 | 14.11 | 14.33 | 14.11 | 14.22 | 818,280 | -0.08(-0.56%) |
Jun 20, 2005 | 14.16 | 14.35 | 14.02 | 14.30 | 1,060,999 | -0.35(-2.38%) |
Jun 17, 2005 | 14.64 | 14.71 | 14.54 | 14.65 | 1,202,622 | +0.22(+1.55%) |
Jun 16, 2005 | 14.47 | 14.49 | 14.33 | 14.43 | 814,250 | -0.16(-1.10%) |
Jun 15, 2005 | 14.69 | 14.74 | 14.59 | 14.59 | 1,699,032 | +0.46(+3.29%) |
Jun 14, 2005 | 14.09 | 14.23 | 14.08 | 14.12 | 550,147 | +0.05(+0.38%) |
Jun 13, 2005 | 14.02 | 14.10 | 13.94 | 14.07 | 736,329 | -0.01(-0.06%) |
Jun 10, 2005 | 14.22 | 14.27 | 14.07 | 14.08 | 837,872 | +0.10(+0.70%) |
Jun 09, 2005 | 13.83 | 13.98 | 13.79 | 13.98 | 1,134,665 | +0.30(+2.22%) |
Jun 08, 2005 | 13.53 | 13.71 | 13.53 | 13.68 | 557,312 | +0.25(+1.86%) |
Jun 07, 2005 | 13.49 | 13.52 | 13.43 | 13.43 | 1,356,897 | -0.10(-0.73%) |
Jun 06, 2005 | 13.46 | 13.60 | 13.40 | 13.52 | 902,694 | +0.20(+1.47%) |
Jun 03, 2005 | 13.31 | 13.48 | 13.19 | 13.33 | 375,385 | +0.02(+0.13%) |
Jun 02, 2005 | 13.40 | 13.45 | 13.26 | 13.31 | 782,678 | -0.22(-1.65%) |
Jun 01, 2005 | 13.25 | 13.53 | 13.18 | 13.53 | 932,027 | +0.23(+1.75%) |
May 31, 2005 | 13.33 | 13.33 | 13.15 | 13.30 | 1,544,981 | +0.08(+0.61%) |
May 27, 2005 | 13.24 | 13.35 | 13.19 | 13.22 | 807,756 | +0.14(+1.09%) |
May 26, 2005 | 12.84 | 13.34 | 12.78 | 13.08 | 452,634 | +0.04(+0.34%) |
May 25, 2005 | 13.09 | 13.18 | 13.01 | 13.03 | 576,793 | -0.14(-1.08%) |
May 24, 2005 | 13.26 | 13.26 | 13.10 | 13.17 | 556,865 | -0.18(-1.34%) |
May 23, 2005 | 13.17 | 13.39 | 13.14 | 13.35 | 515,777 | +0.15(+1.15%) |
May 20, 2005 | 13.16 | 13.35 | 13.14 | 13.20 | 504,917 | +0.12(+0.89%) |
May 19, 2005 | 13.15 | 13.17 | 13.05 | 13.09 | 471,219 | +0.21(+1.59%) |
May 18, 2005 | 12.86 | 12.98 | 12.80 | 12.88 | 596,833 | +0.17(+1.34%) |
May 17, 2005 | 12.58 | 12.72 | 12.51 | 12.71 | 250,891 | +0.24(+1.93%) |
May 16, 2005 | 12.28 | 12.49 | 12.25 | 12.47 | 326,349 | +0.16(+1.31%) |
May 13, 2005 | 12.42 | 12.54 | 12.10 | 12.31 | 525,965 | -0.20(-1.57%) |
May 12, 2005 | 12.62 | 12.82 | 12.42 | 12.51 | 555,857 | -0.29(-2.30%) |
May 11, 2005 | 12.79 | 12.90 | 12.76 | 12.80 | 517,121 | +0.05(+0.42%) |
May 10, 2005 | 12.93 | 12.95 | 12.73 | 12.75 | 518,128 | -0.21(-1.59%) |
May 09, 2005 | 13.09 | 13.09 | 12.95 | 12.95 | 800,255 | -0.27(-2.03%) |
May 06, 2005 | 13.03 | 13.25 | 13.01 | 13.22 | 507,157 | +0.13(+0.96%) |
May 05, 2005 | 13.13 | 13.29 | 13.09 | 13.09 | 589,780 | -0.02(-0.14%) |
May 04, 2005 | 12.91 | 13.29 | 12.87 | 13.11 | 760,399 | +0.20(+1.52%) |
May 03, 2005 | 13.26 | 13.26 | 12.88 | 12.92 | 734,314 | -0.43(-3.21%) |