Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.64 | 17.07 | 16.34 | 17.03 | 129,900 | +0.23(+1.37%) |
Apr 27, 2006 | 16.72 | 17.28 | 16.40 | 16.80 | 172,022 | +0.03(+0.18%) |
Apr 26, 2006 | 17.00 | 17.00 | 16.48 | 16.77 | 238,077 | -0.22(-1.29%) |
Apr 25, 2006 | 16.96 | 17.08 | 16.70 | 16.99 | 207,332 | +0.05(+0.30%) |
Apr 24, 2006 | 17.27 | 17.27 | 16.63 | 16.94 | 283,517 | -0.27(-1.57%) |
Apr 21, 2006 | 17.61 | 17.63 | 17.20 | 17.21 | 135,778 | -0.22(-1.26%) |
Apr 20, 2006 | 17.21 | 17.53 | 17.12 | 17.43 | 165,808 | +0.15(+0.87%) |
Apr 19, 2006 | 17.08 | 17.44 | 16.89 | 17.28 | 188,408 | +0.17(+0.99%) |
Apr 18, 2006 | 17.16 | 17.32 | 16.98 | 17.11 | 203,387 | -0.05(-0.29%) |
Apr 17, 2006 | 17.32 | 17.57 | 16.90 | 17.16 | 211,579 | -0.23(-1.32%) |
Apr 13, 2006 | 17.00 | 17.64 | 16.93 | 17.39 | 131,869 | +0.32(+1.87%) |
Apr 12, 2006 | 17.08 | 17.50 | 16.88 | 17.07 | 243,578 | -0.01(-0.06%) |
Apr 11, 2006 | 17.49 | 17.54 | 16.59 | 17.08 | 393,735 | -0.28(-1.61%) |
Apr 10, 2006 | 17.46 | 17.74 | 17.29 | 17.36 | 365,476 | -0.02(-0.12%) |
Apr 07, 2006 | 17.46 | 17.73 | 17.19 | 17.38 | 264,790 | -0.01(-0.06%) |
Apr 06, 2006 | 17.92 | 17.98 | 17.29 | 17.39 | 772,467 | -0.46(-2.58%) |
Apr 05, 2006 | 18.13 | 18.13 | 17.75 | 17.85 | 493,122 | -0.33(-1.84%) |
Apr 04, 2006 | 17.87 | 18.40 | 17.73 | 18.18 | 281,111 | +0.15(+0.86%) |
Apr 03, 2006 | 19.24 | 19.30 | 17.97 | 18.03 | 362,729 | -1.08(-5.65%) |
Mar 31, 2006 | 19.21 | 19.35 | 18.94 | 19.11 | 267,967 | -0.05(-0.26%) |
Mar 30, 2006 | 19.00 | 19.25 | 18.86 | 19.16 | 268,502 | +0.15(+0.79%) |
Mar 29, 2006 | 18.98 | 19.22 | 18.68 | 19.01 | 302,533 | +0.25(+1.33%) |
Mar 28, 2006 | 18.93 | 19.00 | 18.72 | 18.76 | 352,976 | -0.25(-1.32%) |
Mar 27, 2006 | 18.12 | 19.10 | 18.07 | 19.01 | 653,813 | +0.53(+2.87%) |
Mar 24, 2006 | 18.53 | 18.61 | 17.85 | 18.48 | 360,752 | +0.08(+0.43%) |
Mar 23, 2006 | 18.00 | 18.44 | 17.78 | 18.40 | 157,300 | +0.40(+2.22%) |
Mar 22, 2006 | 18.02 | 18.21 | 17.77 | 18.00 | 281,400 | -0.09(-0.50%) |
Mar 21, 2006 | 18.60 | 18.60 | 18.05 | 18.09 | 862,174 | -0.47(-2.53%) |
Mar 20, 2006 | 18.30 | 18.58 | 18.27 | 18.56 | 365,417 | +0.18(+0.98%) |
Mar 17, 2006 | 18.09 | 18.65 | 17.92 | 18.38 | 546,639 | +0.38(+2.11%) |
Mar 16, 2006 | 18.07 | 18.57 | 17.95 | 18.00 | 551,035 | +0.02(+0.11%) |
Mar 15, 2006 | 18.25 | 18.25 | 17.73 | 17.98 | 493,574 | -0.15(-0.83%) |
Mar 14, 2006 | 18.10 | 18.29 | 17.75 | 18.13 | 184,379 | +0.07(+0.39%) |
Mar 13, 2006 | 18.10 | 18.20 | 17.94 | 18.06 | 381,579 | +0.02(+0.11%) |
Mar 10, 2006 | 17.27 | 18.08 | 17.25 | 18.04 | 409,724 | +0.70(+4.04%) |
Mar 09, 2006 | 17.51 | 17.67 | 17.34 | 17.34 | 299,498 | -0.06(-0.34%) |
Mar 08, 2006 | 17.20 | 17.83 | 17.17 | 17.40 | 423,950 | +0.11(+0.64%) |
Mar 07, 2006 | 17.25 | 17.29 | 17.05 | 17.29 | 698,607 | -0.06(-0.35%) |
Mar 06, 2006 | 17.36 | 17.50 | 17.25 | 17.35 | 447,772 | -0.06(-0.34%) |
Mar 03, 2006 | 17.30 | 17.41 | 16.95 | 17.41 | 315,367 | -0.05(-0.29%) |
Mar 02, 2006 | 17.60 | 17.60 | 17.22 | 17.46 | 488,121 | -0.14(-0.80%) |
Mar 01, 2006 | 17.18 | 17.63 | 16.65 | 17.60 | 318,406 | +0.54(+3.17%) |
Feb 28, 2006 | 17.37 | 17.40 | 17.01 | 17.06 | 351,508 | -0.31(-1.78%) |
Feb 27, 2006 | 17.31 | 17.51 | 17.14 | 17.37 | 467,019 | +0.18(+1.05%) |
Feb 24, 2006 | 17.05 | 17.33 | 16.92 | 17.19 | 225,402 | +0.14(+0.82%) |
Feb 23, 2006 | 17.31 | 17.34 | 16.91 | 17.05 | 141,295 | -0.32(-1.84%) |
Feb 22, 2006 | 16.57 | 17.50 | 16.55 | 17.37 | 442,507 | +0.87(+5.27%) |
Feb 21, 2006 | 17.26 | 17.30 | 15.98 | 16.50 | 502,195 | -0.76(-4.40%) |
Feb 17, 2006 | 16.91 | 17.28 | 16.82 | 17.26 | 286,029 | +0.35(+2.07%) |
Feb 16, 2006 | 16.52 | 17.25 | 16.52 | 16.91 | 714,600 | +0.91(+5.69%) |
Feb 15, 2006 | 15.45 | 16.35 | 15.45 | 16.00 | 587,455 | +0.70(+4.58%) |
Feb 14, 2006 | 15.09 | 15.61 | 15.09 | 15.30 | 356,300 | +0.29(+1.93%) |
Feb 13, 2006 | 15.39 | 15.50 | 15.00 | 15.01 | 114,564 | -0.35(-2.28%) |
Feb 10, 2006 | 15.25 | 15.48 | 14.97 | 15.36 | 457,597 | +0.16(+1.05%) |
Feb 09, 2006 | 15.56 | 15.60 | 15.13 | 15.20 | 255,906 | -0.28(-1.81%) |
Feb 08, 2006 | 15.59 | 15.85 | 15.40 | 15.48 | 201,099 | -0.03(-0.19%) |
Feb 07, 2006 | 15.94 | 16.10 | 15.45 | 15.51 | 342,947 | -0.39(-2.45%) |
Feb 06, 2006 | 16.18 | 16.40 | 15.84 | 15.90 | 248,968 | -0.22(-1.36%) |
Feb 03, 2006 | 15.82 | 16.24 | 15.70 | 16.12 | 138,959 | +0.27(+1.70%) |
Feb 02, 2006 | 16.02 | 16.22 | 15.72 | 15.85 | 215,349 | -0.25(-1.55%) |
Feb 01, 2006 | 16.07 | 16.23 | 15.86 | 16.10 | 176,905 | +0.07(+0.44%) |
Jan 31, 2006 | 16.35 | 16.35 | 15.89 | 16.03 | 188,238 | -0.25(-1.54%) |
Jan 30, 2006 | 16.48 | 16.48 | 16.03 | 16.28 | 186,364 | -0.21(-1.27%) |
Jan 27, 2006 | 16.17 | 16.81 | 16.18 | 16.49 | 175,214 | +0.32(+1.98%) |
Jan 26, 2006 | 15.91 | 16.30 | 15.91 | 16.17 | 310,582 | +0.32(+2.02%) |
Jan 25, 2006 | 16.07 | 16.20 | 15.80 | 15.85 | 173,430 | -0.14(-0.88%) |
Jan 24, 2006 | 16.21 | 16.21 | 15.95 | 15.99 | 386,014 | -0.08(-0.50%) |
Jan 23, 2006 | 16.24 | 16.53 | 15.50 | 16.07 | 361,135 | -0.03(-0.19%) |
Jan 20, 2006 | 16.52 | 16.52 | 16.05 | 16.10 | 193,879 | -0.42(-2.54%) |
Jan 19, 2006 | 16.26 | 16.52 | 16.16 | 16.52 | 211,174 | +0.33(+2.04%) |
Jan 18, 2006 | 16.12 | 16.38 | 16.00 | 16.19 | 197,753 | -0.23(-1.40%) |
Jan 17, 2006 | 16.64 | 16.68 | 16.23 | 16.42 | 163,815 | -0.25(-1.50%) |
Jan 13, 2006 | 16.84 | 16.84 | 16.45 | 16.67 | 314,138 | +0.08(+0.48%) |
Jan 12, 2006 | 16.79 | 16.79 | 16.34 | 16.59 | 433,200 | -0.04(-0.24%) |
Jan 11, 2006 | 16.35 | 16.77 | 16.25 | 16.63 | 321,331 | +0.35(+2.15%) |
Jan 10, 2006 | 16.75 | 16.75 | 16.02 | 16.28 | 366,270 | -0.43(-2.57%) |
Jan 09, 2006 | 16.46 | 16.75 | 16.36 | 16.71 | 509,361 | +0.21(+1.27%) |
Jan 06, 2006 | 16.00 | 16.50 | 15.85 | 16.50 | 740,292 | +0.69(+4.36%) |
Jan 05, 2006 | 15.30 | 15.90 | 15.10 | 15.81 | 557,943 | +0.62(+4.08%) |
Jan 04, 2006 | 15.04 | 15.42 | 15.00 | 15.19 | 721,865 | +0.24(+1.61%) |
Jan 03, 2006 | 14.90 | 15.10 | 14.61 | 14.95 | 764,725 | +0.31(+2.12%) |
Dec 30, 2005 | 14.32 | 14.75 | 14.20 | 14.64 | 244,262 | +0.39(+2.74%) |
Dec 29, 2005 | 14.35 | 14.48 | 14.25 | 14.25 | 116,330 | -0.10(-0.70%) |
Dec 28, 2005 | 14.42 | 14.50 | 14.25 | 14.35 | 180,800 | -0.10(-0.69%) |
Dec 27, 2005 | 14.74 | 14.84 | 14.40 | 14.45 | 123,400 | -0.25(-1.70%) |
Dec 23, 2005 | 14.85 | 14.96 | 14.45 | 14.70 | 152,991 | -0.06(-0.41%) |
Dec 22, 2005 | 14.65 | 15.02 | 14.50 | 14.76 | 170,474 | +0.21(+1.44%) |
Dec 21, 2005 | 14.42 | 14.57 | 14.25 | 14.55 | 215,472 | +0.27(+1.89%) |
Dec 20, 2005 | 14.23 | 14.32 | 13.75 | 14.28 | 692,935 | +0.15(+1.06%) |
Dec 19, 2005 | 14.40 | 14.55 | 13.84 | 14.13 | 494,691 | -0.19(-1.33%) |
Dec 16, 2005 | 14.25 | 14.45 | 14.19 | 14.32 | 658,221 | +0.08(+0.56%) |
Dec 15, 2005 | 14.20 | 14.32 | 14.06 | 14.24 | 1,116,555 | +0.43(+3.11%) |
Dec 14, 2005 | 13.81 | 14.05 | 13.65 | 13.81 | 575,037 | +0.10(+0.73%) |
Dec 13, 2005 | 13.54 | 13.77 | 13.37 | 13.71 | 697,246 | +0.12(+0.88%) |
Dec 12, 2005 | 13.79 | 14.09 | 13.36 | 13.59 | 599,237 | -0.10(-0.73%) |
Dec 09, 2005 | 13.37 | 14.00 | 13.30 | 13.69 | 633,735 | +0.41(+3.09%) |
Dec 08, 2005 | 13.31 | 13.48 | 12.92 | 13.28 | 411,756 | +0.04(+0.30%) |
Dec 07, 2005 | 13.09 | 13.34 | 13.09 | 13.24 | 310,701 | +0.15(+1.15%) |
Dec 06, 2005 | 13.32 | 13.37 | 13.07 | 13.09 | 335,677 | -0.17(-1.28%) |
Dec 05, 2005 | 13.55 | 13.55 | 13.03 | 13.26 | 650,168 | -0.29(-2.14%) |
Dec 02, 2005 | 14.00 | 14.20 | 13.33 | 13.55 | 292,109 | -0.52(-3.70%) |
Dec 01, 2005 | 13.95 | 14.40 | 13.79 | 14.07 | 253,113 | +0.18(+1.30%) |
Nov 30, 2005 | 13.90 | 14.09 | 13.50 | 13.89 | 455,216 | +0.33(+2.43%) |
Nov 29, 2005 | 14.40 | 14.45 | 13.49 | 13.56 | 676,167 | -0.79(-5.51%) |
Nov 28, 2005 | 14.98 | 14.98 | 14.06 | 14.35 | 244,854 | -0.43(-2.91%) |
Nov 25, 2005 | 14.80 | 14.84 | 14.58 | 14.78 | 45,158 | +0.21(+1.44%) |
Nov 23, 2005 | 14.88 | 14.94 | 14.57 | 14.57 | 142,326 | -0.33(-2.21%) |
Nov 22, 2005 | 14.90 | 15.00 | 14.81 | 14.90 | 248,106 | -0.10(-0.67%) |
Nov 21, 2005 | 14.86 | 15.01 | 14.75 | 15.00 | 178,644 | +0.10(+0.67%) |
Nov 18, 2005 | 15.16 | 15.30 | 14.87 | 14.90 | 332,794 | -0.13(-0.86%) |
Nov 17, 2005 | 15.01 | 15.07 | 14.81 | 15.03 | 231,733 | +0.09(+0.60%) |
Nov 16, 2005 | 14.85 | 15.26 | 14.82 | 14.94 | 247,552 | +0.08(+0.54%) |
Nov 15, 2005 | 14.78 | 15.15 | 14.65 | 14.86 | 264,781 | +0.00(+0.00%) |
Nov 14, 2005 | 15.03 | 15.24 | 14.20 | 14.86 | 624,370 | -0.08(-0.54%) |
Nov 11, 2005 | 14.89 | 15.09 | 14.85 | 14.94 | 274,033 | -0.05(-0.33%) |
Nov 10, 2005 | 14.85 | 15.16 | 14.46 | 14.99 | 298,432 | +0.14(+0.94%) |
Nov 09, 2005 | 14.55 | 14.99 | 14.49 | 14.85 | 125,350 | +0.34(+2.34%) |
Nov 08, 2005 | 14.64 | 14.75 | 14.43 | 14.51 | 180,837 | -0.22(-1.49%) |
Nov 07, 2005 | 15.20 | 15.20 | 14.46 | 14.73 | 296,224 | -0.40(-2.64%) |
Nov 04, 2005 | 15.07 | 15.43 | 14.91 | 15.13 | 298,063 | +0.06(+0.40%) |
Nov 03, 2005 | 15.00 | 15.57 | 14.84 | 15.07 | 394,165 | +0.21(+1.41%) |
Nov 02, 2005 | 14.65 | 14.91 | 14.21 | 14.86 | 224,205 | +0.23(+1.57%) |
Nov 01, 2005 | 14.38 | 14.94 | 14.31 | 14.63 | 228,741 | +0.18(+1.25%) |
Oct 31, 2005 | 14.30 | 15.00 | 14.27 | 14.45 | 390,973 | +0.21(+1.47%) |
Oct 28, 2005 | 14.41 | 14.58 | 14.07 | 14.24 | 215,733 | -0.10(-0.70%) |
Oct 27, 2005 | 14.40 | 14.54 | 13.81 | 14.34 | 291,673 | -0.12(-0.83%) |
Oct 26, 2005 | 14.95 | 15.39 | 14.41 | 14.46 | 213,866 | -0.52(-3.47%) |
Oct 25, 2005 | 15.05 | 15.19 | 14.56 | 14.98 | 104,029 | -0.07(-0.47%) |
Oct 24, 2005 | 14.33 | 15.15 | 14.30 | 15.05 | 293,203 | +0.75(+5.24%) |
Oct 21, 2005 | 14.08 | 15.01 | 13.99 | 14.30 | 345,563 | +0.26(+1.85%) |
Oct 20, 2005 | 14.54 | 14.80 | 13.71 | 14.04 | 413,522 | -0.54(-3.70%) |
Oct 19, 2005 | 14.38 | 15.00 | 13.90 | 14.58 | 754,731 | +0.08(+0.55%) |
Oct 18, 2005 | 14.82 | 15.00 | 14.38 | 14.50 | 200,561 | -0.29(-1.96%) |
Oct 17, 2005 | 15.50 | 15.56 | 14.75 | 14.79 | 330,710 | -0.70(-4.52%) |
Oct 14, 2005 | 15.02 | 15.53 | 14.90 | 15.49 | 475,684 | +0.51(+3.40%) |
Oct 13, 2005 | 14.61 | 15.00 | 14.40 | 14.98 | 432,433 | +0.45(+3.10%) |
Oct 12, 2005 | 15.44 | 15.47 | 14.35 | 14.53 | 694,757 | -0.99(-6.38%) |
Oct 11, 2005 | 15.62 | 16.30 | 15.39 | 15.52 | 924,237 | -0.07(-0.45%) |
Oct 10, 2005 | 15.73 | 15.89 | 15.46 | 15.59 | 531,294 | -0.22(-1.39%) |
Oct 07, 2005 | 16.12 | 16.42 | 15.55 | 15.81 | 549,586 | -0.25(-1.56%) |
Oct 06, 2005 | 17.24 | 17.72 | 15.87 | 16.06 | 995,560 | -1.22(-7.06%) |
Oct 05, 2005 | 17.42 | 17.87 | 17.27 | 17.28 | 648,433 | -0.62(-3.46%) |
Oct 04, 2005 | 16.83 | 18.29 | 16.83 | 17.90 | 734,840 | +1.09(+6.48%) |
Oct 03, 2005 | 15.90 | 16.85 | 15.90 | 16.81 | 497,642 | +1.05(+6.66%) |
Sep 30, 2005 | 15.42 | 15.83 | 15.31 | 15.76 | 139,024 | +0.25(+1.61%) |
Sep 29, 2005 | 15.40 | 15.57 | 15.03 | 15.51 | 296,767 | +0.02(+0.13%) |
Sep 28, 2005 | 15.88 | 15.89 | 15.40 | 15.49 | 134,868 | -0.40(-2.52%) |
Sep 27, 2005 | 15.95 | 16.14 | 15.70 | 15.89 | 216,368 | +0.12(+0.76%) |
Sep 26, 2005 | 15.98 | 16.00 | 15.36 | 15.77 | 303,251 | -0.13(-0.82%) |
Sep 23, 2005 | 15.90 | 16.05 | 15.66 | 15.90 | 177,691 | +0.12(+0.76%) |
Sep 22, 2005 | 15.78 | 15.86 | 15.65 | 15.78 | 173,721 | +0.03(+0.19%) |
Sep 21, 2005 | 15.83 | 16.18 | 15.75 | 15.75 | 525,449 | -0.16(-1.01%) |
Sep 20, 2005 | 16.11 | 16.25 | 15.80 | 15.91 | 368,334 | -0.07(-0.44%) |
Sep 19, 2005 | 16.17 | 16.28 | 15.90 | 15.98 | 187,427 | -0.25(-1.54%) |
Sep 16, 2005 | 16.41 | 16.41 | 15.80 | 16.23 | 540,362 | -0.06(-0.37%) |
Sep 15, 2005 | 16.60 | 16.66 | 16.24 | 16.29 | 180,643 | -0.24(-1.45%) |
Sep 14, 2005 | 16.90 | 16.99 | 16.45 | 16.53 | 119,700 | -0.36(-2.13%) |
Sep 13, 2005 | 17.31 | 17.44 | 16.75 | 16.89 | 245,945 | -0.51(-2.93%) |
Sep 12, 2005 | 17.07 | 17.50 | 16.98 | 17.40 | 402,626 | +0.35(+2.05%) |
Sep 09, 2005 | 17.08 | 17.13 | 16.91 | 17.05 | 223,752 | -0.03(-0.18%) |
Sep 08, 2005 | 16.91 | 17.15 | 16.71 | 17.08 | 348,876 | +0.09(+0.53%) |
Sep 07, 2005 | 16.81 | 17.11 | 16.68 | 16.99 | 166,492 | +0.13(+0.77%) |
Sep 06, 2005 | 16.57 | 16.99 | 16.49 | 16.86 | 105,696 | +0.36(+2.18%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.31 | 16.50 | 78,526 | -0.26(-1.55%) |
Sep 01, 2005 | 16.63 | 17.43 | 16.34 | 16.76 | 252,085 | +0.00(+0.00%) |
Aug 31, 2005 | 16.60 | 16.82 | 16.32 | 16.76 | 248,041 | +0.14(+0.84%) |
Aug 30, 2005 | 16.69 | 16.85 | 16.54 | 16.62 | 201,943 | -0.13(-0.78%) |
Aug 29, 2005 | 16.86 | 16.90 | 16.19 | 16.75 | 215,702 | -0.19(-1.12%) |
Aug 26, 2005 | 17.71 | 17.75 | 16.91 | 16.94 | 321,101 | -0.77(-4.35%) |
Aug 25, 2005 | 17.05 | 17.80 | 17.05 | 17.71 | 469,701 | +0.70(+4.12%) |
Aug 24, 2005 | 16.34 | 17.14 | 16.28 | 17.01 | 457,059 | +0.67(+4.10%) |
Aug 23, 2005 | 16.70 | 16.88 | 16.26 | 16.34 | 299,724 | -0.37(-2.21%) |
Aug 22, 2005 | 16.64 | 16.80 | 16.49 | 16.71 | 153,220 | +0.17(+1.03%) |
Aug 19, 2005 | 16.31 | 16.73 | 16.23 | 16.54 | 104,323 | +0.22(+1.35%) |
Aug 18, 2005 | 16.30 | 16.56 | 15.92 | 16.32 | 111,271 | -0.02(-0.12%) |
Aug 17, 2005 | 16.65 | 16.73 | 16.24 | 16.34 | 333,279 | -0.36(-2.16%) |
Aug 16, 2005 | 16.63 | 16.90 | 16.26 | 16.70 | 186,224 | +0.03(+0.18%) |
Aug 15, 2005 | 16.35 | 16.74 | 16.18 | 16.67 | 235,337 | +0.32(+1.96%) |
Aug 12, 2005 | 16.17 | 16.35 | 16.10 | 16.35 | 167,135 | +0.10(+0.58%) |
Aug 11, 2005 | 15.81 | 16.30 | 15.73 | 16.25 | 131,641 | +0.36(+2.30%) |
Aug 10, 2005 | 16.19 | 16.20 | 15.70 | 15.89 | 307,334 | -0.15(-0.94%) |
Aug 09, 2005 | 15.65 | 16.10 | 15.65 | 16.04 | 202,410 | +0.45(+2.89%) |
Aug 08, 2005 | 16.00 | 16.34 | 15.52 | 15.59 | 464,770 | -0.61(-3.77%) |
Aug 05, 2005 | 16.82 | 16.85 | 16.14 | 16.20 | 487,439 | -0.66(-3.91%) |
Aug 04, 2005 | 16.72 | 16.99 | 16.19 | 16.86 | 376,266 | +0.03(+0.18%) |
Aug 03, 2005 | 16.91 | 17.06 | 16.55 | 16.83 | 436,059 | -0.21(-1.23%) |
Aug 02, 2005 | 16.58 | 17.60 | 16.57 | 17.04 | 521,154 | +0.29(+1.73%) |
Aug 01, 2005 | 16.85 | 16.98 | 16.52 | 16.75 | 416,828 | -0.02(-0.12%) |
Jul 29, 2005 | 16.92 | 16.94 | 16.56 | 16.77 | 581,380 | -0.14(-0.83%) |
Jul 28, 2005 | 16.29 | 16.91 | 15.95 | 16.91 | 458,824 | +0.58(+3.55%) |
Jul 27, 2005 | 16.40 | 16.40 | 16.10 | 16.33 | 511,303 | -0.05(-0.31%) |
Jul 26, 2005 | 16.00 | 16.46 | 15.85 | 16.38 | 445,469 | +0.34(+2.12%) |
Jul 25, 2005 | 15.90 | 16.26 | 15.89 | 16.04 | 348,555 | +0.05(+0.31%) |
Jul 22, 2005 | 16.53 | 16.54 | 15.76 | 15.99 | 955,543 | -0.56(-3.38%) |
Jul 21, 2005 | 16.75 | 16.99 | 16.10 | 16.55 | 621,351 | -0.23(-1.37%) |
Jul 20, 2005 | 16.51 | 17.22 | 16.39 | 16.78 | 889,088 | +0.20(+1.21%) |
Jul 19, 2005 | 16.11 | 16.65 | 16.05 | 16.58 | 794,338 | +0.31(+1.91%) |
Jul 18, 2005 | 15.94 | 16.31 | 15.40 | 16.27 | 1,337,255 | +0.46(+2.91%) |
Jul 15, 2005 | 14.43 | 15.85 | 14.43 | 15.81 | 5,333,647 | +1.76(+12.53%) |
Jul 14, 2005 | 14.00 | 14.25 | 13.84 | 14.05 | 1,298,766 | +0.21(+1.52%) |
Jul 13, 2005 | 13.62 | 13.86 | 13.50 | 13.84 | 210,073 | +0.22(+1.62%) |
Jul 12, 2005 | 13.63 | 13.91 | 13.50 | 13.62 | 182,635 | -0.14(-1.02%) |
Jul 11, 2005 | 13.27 | 14.10 | 13.11 | 13.76 | 665,675 | -0.30(-2.13%) |
Jul 08, 2005 | 13.56 | 14.07 | 13.40 | 14.06 | 869,233 | +0.56(+4.15%) |
Jul 07, 2005 | 13.10 | 13.67 | 13.04 | 13.50 | 267,755 | +0.24(+1.81%) |
Jul 06, 2005 | 13.21 | 13.64 | 13.08 | 13.26 | 374,801 | +0.03(+0.23%) |
Jul 05, 2005 | 13.24 | 13.34 | 13.13 | 13.23 | 695,500 | -0.04(-0.30%) |
Jul 01, 2005 | 13.24 | 13.30 | 13.04 | 13.27 | 217,700 | +0.07(+0.53%) |
Jun 30, 2005 | 13.16 | 13.30 | 13.00 | 13.20 | 116,181 | +0.05(+0.38%) |
Jun 29, 2005 | 13.11 | 13.24 | 12.93 | 13.15 | 274,865 | +0.00(+0.00%) |
Jun 28, 2005 | 12.75 | 13.25 | 12.75 | 13.15 | 553,958 | +0.38(+2.98%) |
Jun 27, 2005 | 12.57 | 12.87 | 12.50 | 12.77 | 206,284 | +0.10(+0.79%) |
Jun 24, 2005 | 12.61 | 12.75 | 12.50 | 12.67 | 180,361 | +0.01(+0.08%) |
Jun 23, 2005 | 12.72 | 12.81 | 12.49 | 12.66 | 228,209 | -0.06(-0.47%) |
Jun 22, 2005 | 12.49 | 12.95 | 12.47 | 12.72 | 359,582 | +0.20(+1.60%) |
Jun 21, 2005 | 12.80 | 12.87 | 12.47 | 12.52 | 184,014 | -0.18(-1.42%) |
Jun 20, 2005 | 12.54 | 12.85 | 12.40 | 12.70 | 287,249 | +0.19(+1.52%) |
Jun 17, 2005 | 12.46 | 12.65 | 12.32 | 12.51 | 379,543 | +0.11(+0.89%) |
Jun 16, 2005 | 11.92 | 12.40 | 11.88 | 12.40 | 223,892 | +0.61(+5.17%) |
Jun 15, 2005 | 12.01 | 12.06 | 11.70 | 11.79 | 230,840 | -0.20(-1.67%) |
Jun 14, 2005 | 12.01 | 12.16 | 11.85 | 11.99 | 161,659 | +0.11(+0.93%) |
Jun 13, 2005 | 12.10 | 12.29 | 11.88 | 11.88 | 130,317 | -0.30(-2.46%) |
Jun 10, 2005 | 12.29 | 12.47 | 12.15 | 12.18 | 95,556 | -0.12(-0.98%) |
Jun 09, 2005 | 12.03 | 12.35 | 11.70 | 12.30 | 238,375 | +0.21(+1.74%) |
Jun 08, 2005 | 11.96 | 12.15 | 11.78 | 12.09 | 250,209 | +0.20(+1.68%) |
Jun 07, 2005 | 11.78 | 12.07 | 11.66 | 11.89 | 220,676 | +0.09(+0.76%) |
Jun 06, 2005 | 11.87 | 11.89 | 11.59 | 11.80 | 270,540 | -0.05(-0.42%) |
Jun 03, 2005 | 11.93 | 12.10 | 11.80 | 11.85 | 215,523 | -0.13(-1.09%) |
Jun 02, 2005 | 11.97 | 12.16 | 11.87 | 11.98 | 266,895 | -0.11(-0.91%) |
Jun 01, 2005 | 12.26 | 12.45 | 11.99 | 12.09 | 218,804 | -0.15(-1.23%) |
May 31, 2005 | 12.31 | 12.54 | 12.23 | 12.24 | 276,373 | -0.15(-1.21%) |
May 27, 2005 | 12.62 | 12.62 | 12.39 | 12.39 | 234,794 | -0.16(-1.27%) |
May 26, 2005 | 12.75 | 12.77 | 12.52 | 12.55 | 253,295 | -0.03(-0.24%) |
May 25, 2005 | 12.95 | 13.00 | 12.51 | 12.58 | 806,891 | +0.16(+1.29%) |
May 24, 2005 | 12.27 | 12.62 | 12.22 | 12.42 | 176,800 | +0.06(+0.49%) |
May 23, 2005 | 12.45 | 12.45 | 12.16 | 12.36 | 325,739 | -0.02(-0.16%) |
May 20, 2005 | 12.10 | 12.49 | 12.05 | 12.38 | 478,373 | +0.29(+2.40%) |
May 19, 2005 | 11.95 | 12.10 | 11.84 | 12.09 | 180,704 | +0.15(+1.26%) |
May 18, 2005 | 11.76 | 12.13 | 11.76 | 11.94 | 277,100 | +0.20(+1.70%) |
May 17, 2005 | 11.75 | 11.98 | 11.50 | 11.74 | 166,790 | -0.05(-0.42%) |
May 16, 2005 | 11.86 | 12.00 | 11.50 | 11.79 | 298,418 | -0.13(-1.09%) |
May 13, 2005 | 12.05 | 12.19 | 11.61 | 11.92 | 220,288 | -0.16(-1.32%) |
May 12, 2005 | 12.27 | 12.30 | 12.07 | 12.08 | 323,801 | -0.12(-0.98%) |
May 11, 2005 | 12.55 | 12.61 | 12.10 | 12.20 | 287,602 | -0.31(-2.48%) |
May 10, 2005 | 12.46 | 12.55 | 12.27 | 12.51 | 295,654 | -0.01(-0.08%) |
May 09, 2005 | 12.42 | 12.60 | 11.92 | 12.52 | 626,111 | -0.05(-0.40%) |
May 06, 2005 | 12.98 | 13.00 | 12.05 | 12.57 | 2,279,617 | -1.37(-9.83%) |
May 05, 2005 | 14.28 | 14.28 | 13.25 | 13.94 | 953,472 | -0.30(-2.11%) |
May 04, 2005 | 14.04 | 14.42 | 14.04 | 14.24 | 533,120 | +0.13(+0.92%) |
May 03, 2005 | 14.13 | 14.46 | 13.75 | 14.11 | 857,338 | -0.06(-0.42%) |