Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.80 | 29.49 | 28.49 | 29.21 | 258,866 | +0.00(+0.00%) |
Apr 27, 2006 | 32.09 | 32.10 | 28.82 | 29.21 | 1,048,362 | -4.37(-13.00%) |
Apr 26, 2006 | 33.05 | 34.21 | 33.05 | 33.58 | 211,180 | +0.45(+1.37%) |
Apr 25, 2006 | 33.34 | 35.10 | 32.93 | 33.13 | 425,103 | -0.02(-0.06%) |
Apr 24, 2006 | 32.76 | 33.29 | 32.70 | 33.14 | 251,648 | +0.21(+0.65%) |
Apr 21, 2006 | 32.22 | 33.26 | 31.86 | 32.93 | 145,416 | +0.59(+1.83%) |
Apr 20, 2006 | 33.00 | 33.14 | 31.90 | 32.34 | 167,785 | -0.84(-2.54%) |
Apr 19, 2006 | 33.27 | 33.30 | 32.24 | 33.18 | 165,173 | +0.25(+0.76%) |
Apr 18, 2006 | 31.88 | 33.38 | 31.82 | 32.93 | 285,893 | +0.94(+2.93%) |
Apr 17, 2006 | 30.89 | 32.33 | 30.46 | 31.99 | 229,869 | +1.10(+3.57%) |
Apr 13, 2006 | 30.69 | 31.24 | 30.19 | 30.89 | 122,000 | +0.27(+0.88%) |
Apr 12, 2006 | 30.30 | 30.94 | 29.97 | 30.62 | 193,411 | +0.32(+1.07%) |
Apr 11, 2006 | 30.59 | 31.10 | 30.21 | 30.30 | 205,224 | -0.32(-1.06%) |
Apr 10, 2006 | 30.22 | 31.41 | 30.20 | 30.62 | 296,224 | +0.73(+2.45%) |
Apr 07, 2006 | 30.56 | 30.67 | 29.51 | 29.89 | 251,690 | -0.48(-1.59%) |
Apr 06, 2006 | 29.17 | 30.54 | 29.00 | 30.37 | 317,917 | +1.28(+4.40%) |
Apr 05, 2006 | 29.76 | 30.08 | 28.75 | 29.09 | 248,936 | -0.71(-2.40%) |
Apr 04, 2006 | 29.64 | 30.13 | 28.52 | 29.81 | 430,430 | +1.15(+4.01%) |
Apr 03, 2006 | 27.62 | 29.07 | 27.38 | 28.66 | 196,692 | +0.68(+2.42%) |
Mar 31, 2006 | 28.54 | 28.69 | 27.66 | 27.98 | 233,073 | -0.43(-1.50%) |
Mar 30, 2006 | 28.69 | 29.04 | 28.20 | 28.41 | 239,436 | -0.29(-1.00%) |
Mar 29, 2006 | 27.41 | 29.24 | 27.08 | 28.69 | 315,672 | +1.63(+6.03%) |
Mar 28, 2006 | 26.92 | 27.60 | 26.75 | 27.06 | 206,564 | +0.18(+0.66%) |
Mar 27, 2006 | 26.98 | 27.35 | 26.74 | 26.89 | 349,356 | +0.33(+1.26%) |
Mar 24, 2006 | 26.06 | 27.07 | 25.82 | 26.55 | 171,452 | +0.62(+2.40%) |
Mar 23, 2006 | 25.56 | 26.04 | 25.37 | 25.93 | 88,985 | +0.41(+1.60%) |
Mar 22, 2006 | 24.78 | 25.63 | 24.50 | 25.52 | 157,045 | +0.72(+2.92%) |
Mar 21, 2006 | 25.00 | 25.68 | 24.70 | 24.80 | 136,811 | -0.11(-0.45%) |
Mar 20, 2006 | 25.31 | 25.41 | 24.25 | 24.91 | 110,499 | -0.14(-0.55%) |
Mar 17, 2006 | 24.98 | 25.05 | 24.61 | 25.05 | 277,862 | +0.03(+0.11%) |
Mar 16, 2006 | 25.03 | 25.03 | 24.68 | 25.02 | 89,756 | +0.10(+0.41%) |
Mar 15, 2006 | 24.23 | 25.06 | 24.11 | 24.92 | 147,879 | +0.82(+3.38%) |
Mar 14, 2006 | 24.23 | 24.38 | 23.86 | 24.11 | 111,453 | -0.01(-0.04%) |
Mar 13, 2006 | 24.59 | 24.59 | 24.03 | 24.11 | 87,466 | -0.45(-1.85%) |
Mar 10, 2006 | 24.36 | 25.03 | 23.93 | 24.57 | 112,390 | +0.82(+3.43%) |
Mar 09, 2006 | 23.85 | 24.75 | 23.68 | 23.75 | 139,795 | -0.29(-1.21%) |
Mar 08, 2006 | 23.33 | 24.34 | 23.13 | 24.04 | 221,679 | +0.59(+2.51%) |
Mar 07, 2006 | 24.88 | 24.88 | 22.82 | 23.46 | 307,687 | -1.47(-5.91%) |
Mar 06, 2006 | 24.94 | 25.15 | 24.30 | 24.93 | 162,829 | -0.10(-0.41%) |
Mar 03, 2006 | 25.63 | 26.43 | 24.70 | 25.03 | 255,753 | +0.00(+0.00%) |
Mar 02, 2006 | 24.94 | 25.19 | 24.73 | 25.03 | 447,218 | +0.09(+0.37%) |
Mar 01, 2006 | 24.48 | 25.08 | 24.46 | 24.94 | 236,591 | +0.50(+2.05%) |
Feb 28, 2006 | 25.35 | 25.29 | 23.89 | 24.44 | 148,532 | -0.91(-3.58%) |
Feb 27, 2006 | 25.18 | 25.59 | 24.75 | 25.35 | 114,173 | +0.18(+0.70%) |
Feb 24, 2006 | 25.69 | 25.72 | 24.57 | 25.17 | 201,204 | -0.56(-2.16%) |
Feb 23, 2006 | 26.10 | 26.80 | 25.13 | 25.73 | 253,016 | -0.12(-0.47%) |
Feb 22, 2006 | 25.36 | 25.96 | 24.75 | 25.85 | 205,415 | +0.50(+1.98%) |
Feb 21, 2006 | 26.17 | 26.54 | 24.61 | 25.35 | 348,941 | -0.85(-3.26%) |
Feb 17, 2006 | 27.10 | 27.14 | 25.99 | 26.20 | 307,741 | -0.82(-3.02%) |
Feb 16, 2006 | 24.57 | 27.40 | 24.57 | 27.02 | 298,883 | +1.82(+7.21%) |
Feb 15, 2006 | 27.39 | 27.39 | 24.38 | 25.20 | 374,482 | -2.01(-7.39%) |
Feb 14, 2006 | 26.43 | 27.87 | 26.43 | 27.21 | 207,434 | +0.73(+2.77%) |
Feb 13, 2006 | 26.61 | 26.61 | 25.63 | 26.48 | 252,941 | -0.30(-1.11%) |
Feb 10, 2006 | 27.06 | 27.08 | 25.59 | 26.78 | 232,138 | -0.20(-0.76%) |
Feb 09, 2006 | 27.33 | 27.97 | 26.63 | 26.98 | 175,089 | -0.21(-0.78%) |
Feb 08, 2006 | 27.42 | 27.77 | 25.52 | 27.19 | 191,731 | -0.26(-0.95%) |
Feb 07, 2006 | 28.63 | 28.74 | 26.99 | 27.45 | 188,026 | -1.41(-4.88%) |
Feb 06, 2006 | 29.19 | 29.19 | 27.16 | 28.86 | 321,125 | -0.05(-0.16%) |
Feb 03, 2006 | 28.07 | 29.60 | 27.84 | 28.91 | 125,105 | +0.62(+2.20%) |
Feb 02, 2006 | 29.02 | 29.65 | 27.73 | 28.29 | 187,674 | -0.24(-0.84%) |
Feb 01, 2006 | 28.32 | 28.74 | 27.58 | 28.53 | 165,425 | -0.06(-0.19%) |
Jan 31, 2006 | 27.73 | 29.01 | 26.70 | 28.58 | 218,546 | +0.51(+1.82%) |
Jan 30, 2006 | 28.41 | 29.14 | 27.93 | 28.07 | 199,695 | -0.33(-1.18%) |
Jan 27, 2006 | 27.76 | 29.67 | 28.05 | 28.41 | 320,128 | +0.65(+2.34%) |
Jan 26, 2006 | 27.38 | 27.76 | 26.89 | 27.76 | 253,778 | +0.63(+2.32%) |
Jan 25, 2006 | 25.97 | 27.59 | 25.97 | 27.13 | 445,703 | +1.14(+4.39%) |
Jan 24, 2006 | 25.96 | 27.15 | 25.63 | 25.99 | 558,449 | +0.57(+2.26%) |
Jan 23, 2006 | 23.76 | 26.23 | 23.71 | 25.41 | 1,066,458 | +2.93(+13.03%) |
Jan 20, 2006 | 22.25 | 22.62 | 22.25 | 22.48 | 275,460 | +0.23(+1.04%) |
Jan 19, 2006 | 22.32 | 22.50 | 22.23 | 22.25 | 158,635 | -0.07(-0.33%) |
Jan 18, 2006 | 21.99 | 22.34 | 21.88 | 22.32 | 153,486 | +0.17(+0.75%) |
Jan 17, 2006 | 21.79 | 22.47 | 21.79 | 22.16 | 74,670 | +0.13(+0.59%) |
Jan 13, 2006 | 21.76 | 22.15 | 21.76 | 22.03 | 88,793 | +0.33(+1.54%) |
Jan 12, 2006 | 21.96 | 22.05 | 21.49 | 21.69 | 83,592 | -0.56(-2.50%) |
Jan 11, 2006 | 21.86 | 22.53 | 21.86 | 22.25 | 113,120 | +0.39(+1.78%) |
Jan 10, 2006 | 22.45 | 22.45 | 21.61 | 21.86 | 246,257 | -0.76(-3.36%) |
Jan 09, 2006 | 22.58 | 22.67 | 22.48 | 22.62 | 198,164 | +0.15(+0.66%) |
Jan 06, 2006 | 22.98 | 23.13 | 22.38 | 22.47 | 88,338 | -0.71(-3.08%) |
Jan 05, 2006 | 23.03 | 23.38 | 22.50 | 23.19 | 134,906 | +0.15(+0.64%) |
Jan 04, 2006 | 23.03 | 23.26 | 22.32 | 23.04 | 140,274 | -0.16(-0.68%) |
Jan 03, 2006 | 23.08 | 23.40 | 22.88 | 23.20 | 134,962 | +0.16(+0.68%) |
Dec 30, 2005 | 23.04 | 23.20 | 22.98 | 23.04 | 84,720 | -0.19(-0.80%) |
Dec 29, 2005 | 23.26 | 23.32 | 23.03 | 23.22 | 83,808 | +0.09(+0.40%) |
Dec 28, 2005 | 23.05 | 23.33 | 22.89 | 23.13 | 64,824 | +0.06(+0.28%) |
Dec 27, 2005 | 22.94 | 23.31 | 22.58 | 23.07 | 62,775 | +0.13(+0.57%) |
Dec 23, 2005 | 22.87 | 23.04 | 22.62 | 22.94 | 27,340 | -0.03(-0.12%) |
Dec 22, 2005 | 23.01 | 23.12 | 22.63 | 22.96 | 42,349 | +0.06(+0.28%) |
Dec 21, 2005 | 21.94 | 23.12 | 21.94 | 22.90 | 91,400 | +0.87(+3.96%) |
Dec 20, 2005 | 22.32 | 22.39 | 21.42 | 22.03 | 119,875 | -0.39(-1.74%) |
Dec 19, 2005 | 22.29 | 22.91 | 22.22 | 22.42 | 119,346 | +0.12(+0.54%) |
Dec 16, 2005 | 22.57 | 22.95 | 22.21 | 22.30 | 106,592 | -0.32(-1.39%) |
Dec 15, 2005 | 22.62 | 22.84 | 22.30 | 22.61 | 124,790 | -0.06(-0.25%) |
Dec 14, 2005 | 23.36 | 23.36 | 22.04 | 22.67 | 181,006 | -0.57(-2.47%) |
Dec 13, 2005 | 23.57 | 23.64 | 23.20 | 23.24 | 196,679 | -0.15(-0.63%) |
Dec 12, 2005 | 22.51 | 23.50 | 22.51 | 23.39 | 199,977 | +0.79(+3.49%) |
Dec 09, 2005 | 22.57 | 22.65 | 22.41 | 22.60 | 142,807 | -0.11(-0.49%) |
Dec 08, 2005 | 22.44 | 22.85 | 22.26 | 22.71 | 199,994 | +0.04(+0.16%) |
Dec 07, 2005 | 22.48 | 22.71 | 22.25 | 22.68 | 157,074 | +0.07(+0.33%) |
Dec 06, 2005 | 22.46 | 22.61 | 22.07 | 22.60 | 228,710 | +0.09(+0.41%) |
Dec 05, 2005 | 21.61 | 22.95 | 21.61 | 22.51 | 327,619 | +0.68(+3.10%) |
Dec 02, 2005 | 21.98 | 22.04 | 21.51 | 21.83 | 217,404 | -0.03(-0.13%) |
Dec 01, 2005 | 19.65 | 21.93 | 19.65 | 21.86 | 565,901 | +2.21(+11.23%) |
Nov 30, 2005 | 19.14 | 19.69 | 18.66 | 19.65 | 218,966 | +0.83(+4.43%) |
Nov 29, 2005 | 18.23 | 18.83 | 18.23 | 18.82 | 193,585 | +0.68(+3.73%) |
Nov 28, 2005 | 18.17 | 18.22 | 17.99 | 18.14 | 76,783 | -0.24(-1.31%) |
Nov 25, 2005 | 18.38 | 18.47 | 18.38 | 18.38 | 27,288 | -0.08(-0.45%) |
Nov 23, 2005 | 18.70 | 18.91 | 18.29 | 18.47 | 147,802 | -0.03(-0.15%) |
Nov 22, 2005 | 18.58 | 18.58 | 17.84 | 18.50 | 118,893 | -0.06(-0.30%) |
Nov 21, 2005 | 18.36 | 18.62 | 18.36 | 18.55 | 160,804 | +0.15(+0.81%) |
Nov 18, 2005 | 18.60 | 18.60 | 18.26 | 18.40 | 93,771 | -0.08(-0.45%) |
Nov 17, 2005 | 18.30 | 18.52 | 18.13 | 18.49 | 121,486 | +0.31(+1.68%) |
Nov 16, 2005 | 17.97 | 18.27 | 17.81 | 18.18 | 53,672 | +0.14(+0.77%) |
Nov 15, 2005 | 17.77 | 18.31 | 17.51 | 18.04 | 162,560 | +0.13(+0.72%) |
Nov 14, 2005 | 18.35 | 18.35 | 17.86 | 17.91 | 98,615 | -0.62(-3.35%) |
Nov 11, 2005 | 18.24 | 18.53 | 18.04 | 18.53 | 67,807 | +0.29(+1.58%) |
Nov 10, 2005 | 18.26 | 18.53 | 17.75 | 18.25 | 128,079 | -0.14(-0.76%) |
Nov 09, 2005 | 18.35 | 18.50 | 18.25 | 18.38 | 97,866 | +0.14(+0.76%) |
Nov 08, 2005 | 18.46 | 18.61 | 17.50 | 18.25 | 112,706 | -0.28(-1.50%) |
Nov 07, 2005 | 18.91 | 18.91 | 18.49 | 18.52 | 173,544 | +0.11(+0.60%) |
Nov 04, 2005 | 18.59 | 18.63 | 18.26 | 18.41 | 177,186 | -0.18(-0.95%) |
Nov 03, 2005 | 18.22 | 18.67 | 18.00 | 18.59 | 356,354 | +0.50(+2.77%) |
Nov 02, 2005 | 17.50 | 18.24 | 17.50 | 18.09 | 350,150 | +0.77(+4.44%) |
Nov 01, 2005 | 16.39 | 17.40 | 16.34 | 17.32 | 308,428 | +0.83(+5.06%) |
Oct 31, 2005 | 16.27 | 16.78 | 15.40 | 16.48 | 327,798 | +1.53(+10.23%) |
Oct 28, 2005 | 14.69 | 14.99 | 14.69 | 14.95 | 98,272 | +0.26(+1.77%) |
Oct 27, 2005 | 14.75 | 14.84 | 14.51 | 14.69 | 158,247 | +0.06(+0.44%) |
Oct 26, 2005 | 15.07 | 15.19 | 14.53 | 14.63 | 89,507 | -0.35(-2.35%) |
Oct 25, 2005 | 15.12 | 15.34 | 14.84 | 14.98 | 34,245 | -0.18(-1.16%) |
Oct 24, 2005 | 14.46 | 15.25 | 14.46 | 15.16 | 93,095 | +0.68(+4.67%) |
Oct 21, 2005 | 14.11 | 14.67 | 14.11 | 14.48 | 73,232 | +0.32(+2.29%) |
Oct 20, 2005 | 14.45 | 15.19 | 14.06 | 14.16 | 99,891 | -0.33(-2.30%) |
Oct 19, 2005 | 14.57 | 14.69 | 14.18 | 14.49 | 98,353 | -0.15(-1.01%) |
Oct 18, 2005 | 15.04 | 15.15 | 14.60 | 14.64 | 116,249 | -0.44(-2.89%) |
Oct 17, 2005 | 14.73 | 15.12 | 14.73 | 15.07 | 48,797 | +0.30(+2.01%) |
Oct 14, 2005 | 14.52 | 14.78 | 14.37 | 14.78 | 45,351 | +0.36(+2.51%) |
Oct 13, 2005 | 14.68 | 14.72 | 14.23 | 14.42 | 171,164 | -0.39(-2.63%) |
Oct 12, 2005 | 14.86 | 14.99 | 14.69 | 14.81 | 163,412 | -0.07(-0.50%) |
Oct 11, 2005 | 14.91 | 15.38 | 14.87 | 14.88 | 74,880 | -0.02(-0.12%) |
Oct 10, 2005 | 15.61 | 15.76 | 14.88 | 14.90 | 67,278 | -0.60(-3.89%) |
Oct 07, 2005 | 14.91 | 15.63 | 14.80 | 15.50 | 303,205 | +0.59(+3.98%) |
Oct 06, 2005 | 15.17 | 15.54 | 14.84 | 14.91 | 254,158 | -0.25(-1.65%) |
Oct 05, 2005 | 15.39 | 15.39 | 15.04 | 15.16 | 162,491 | -0.23(-1.51%) |
Oct 04, 2005 | 15.58 | 15.58 | 14.95 | 15.39 | 242,283 | -0.22(-1.43%) |
Oct 03, 2005 | 16.19 | 16.29 | 15.55 | 15.61 | 182,113 | -0.58(-3.61%) |
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,907 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,171 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.73 | 16.96 | 113,284 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,483 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,514 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,186 | +0.16(+0.96%) |
Sep 22, 2005 | 16.35 | 16.36 | 15.90 | 16.35 | 117,283 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,912 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,812 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,407 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,701 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.35 | 16.60 | 159,157 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.60 | 16.66 | 140,219 | -0.10(-0.61%) |
Sep 13, 2005 | 16.73 | 17.03 | 16.58 | 16.76 | 137,239 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,698 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.24 | 16.77 | 88,171 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,558 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,546 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,700 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,070 | +0.15(+0.92%) |
Sep 01, 2005 | 15.30 | 16.13 | 15.30 | 16.06 | 508,537 | +0.67(+4.34%) |
Aug 31, 2005 | 15.25 | 15.53 | 15.20 | 15.39 | 221,573 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,833 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 170,009 | +0.34(+2.31%) |
Aug 26, 2005 | 15.33 | 15.33 | 14.82 | 14.88 | 98,747 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,227 | +0.35(+2.36%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,742 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,631 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,305 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.70 | 14.45 | 14.52 | 66,049 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.57 | 187,164 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,619 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,882 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.57 | 14.79 | 102,273 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,356 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.98 | 14.65 | 14.93 | 152,070 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.95 | 14.48 | 14.69 | 186,189 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,850 | +0.08(+0.57%) |
Aug 08, 2005 | 14.44 | 15.00 | 14.31 | 14.58 | 162,247 | +0.10(+0.70%) |
Aug 05, 2005 | 14.31 | 14.74 | 14.31 | 14.48 | 222,876 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,809 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,290 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.20 | 14.75 | 15.07 | 285,375 | +0.32(+2.20%) |
Aug 01, 2005 | 14.86 | 15.07 | 14.56 | 14.74 | 194,686 | -0.09(-0.62%) |
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,566 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,266 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.69 | 14.38 | 14.61 | 152,783 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,893 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,133 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,655 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.18 | 13.61 | 13.94 | 266,260 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,583 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.68 | 12.99 | 13.50 | 215,618 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,322 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.30 | 12.80 | 12.88 | 117,719 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.04 | 162,525 | -0.44(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,474 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,235 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.29 | 291,257 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,251 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,534 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,827 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,020 | -0.15(-1.20%) |
Jul 01, 2005 | 12.38 | 12.54 | 12.29 | 12.40 | 129,756 | +0.06(+0.45%) |
Jun 30, 2005 | 12.80 | 12.84 | 12.33 | 12.34 | 335,785 | -0.49(-3.83%) |
Jun 29, 2005 | 13.17 | 13.21 | 12.66 | 12.83 | 156,779 | -0.29(-2.19%) |
Jun 28, 2005 | 12.82 | 13.31 | 12.82 | 13.12 | 312,823 | +0.39(+3.06%) |
Jun 27, 2005 | 13.05 | 13.29 | 12.66 | 12.73 | 294,636 | -0.41(-3.11%) |
Jun 24, 2005 | 13.38 | 13.49 | 13.12 | 13.14 | 216,751 | -0.34(-2.54%) |
Jun 23, 2005 | 13.44 | 13.70 | 13.29 | 13.48 | 241,478 | -0.24(-1.76%) |
Jun 22, 2005 | 13.97 | 14.08 | 13.68 | 13.72 | 242,741 | -0.23(-1.66%) |
Jun 21, 2005 | 14.18 | 14.23 | 13.91 | 13.95 | 238,639 | -0.31(-2.15%) |
Jun 20, 2005 | 14.68 | 14.68 | 14.15 | 14.26 | 486,325 | -0.56(-3.75%) |
Jun 17, 2005 | 15.30 | 15.44 | 14.68 | 14.82 | 156,096 | -0.25(-1.66%) |
Jun 16, 2005 | 14.83 | 15.30 | 14.70 | 15.07 | 301,626 | +0.23(+1.56%) |
Jun 15, 2005 | 14.42 | 14.95 | 14.39 | 14.83 | 269,272 | +0.52(+3.63%) |
Jun 14, 2005 | 14.28 | 14.37 | 13.92 | 14.31 | 100,867 | +0.25(+1.78%) |
Jun 13, 2005 | 14.01 | 14.25 | 13.81 | 14.06 | 87,000 | +0.00(+0.00%) |
Jun 10, 2005 | 13.69 | 14.09 | 13.67 | 14.06 | 217,249 | +0.36(+2.63%) |
Jun 09, 2005 | 13.71 | 13.93 | 13.67 | 13.70 | 96,161 | -0.06(-0.46%) |
Jun 08, 2005 | 13.95 | 14.21 | 13.71 | 13.77 | 128,624 | -0.17(-1.20%) |
Jun 07, 2005 | 13.91 | 14.28 | 13.70 | 13.93 | 166,842 | -0.06(-0.40%) |
Jun 06, 2005 | 14.28 | 14.50 | 13.89 | 13.99 | 225,334 | -0.23(-1.63%) |
Jun 03, 2005 | 14.75 | 15.17 | 14.14 | 14.22 | 236,992 | -0.51(-3.46%) |
Jun 02, 2005 | 14.46 | 15.06 | 14.26 | 14.73 | 185,093 | +0.31(+2.12%) |
Jun 01, 2005 | 14.61 | 14.81 | 14.27 | 14.43 | 142,901 | -0.13(-0.89%) |
May 31, 2005 | 14.53 | 14.89 | 14.39 | 14.56 | 171,712 | -0.18(-1.20%) |
May 27, 2005 | 14.95 | 15.76 | 14.65 | 14.73 | 451,950 | +0.36(+2.52%) |
May 26, 2005 | 14.31 | 14.60 | 14.11 | 14.37 | 191,347 | +0.06(+0.45%) |
May 25, 2005 | 14.58 | 14.64 | 14.09 | 14.31 | 338,226 | -0.35(-2.40%) |
May 24, 2005 | 14.83 | 15.13 | 14.47 | 14.66 | 245,707 | -0.33(-2.23%) |
May 23, 2005 | 14.83 | 15.22 | 14.60 | 14.99 | 390,610 | +0.18(+1.19%) |
May 20, 2005 | 15.65 | 15.71 | 14.71 | 14.82 | 447,296 | -0.34(-2.26%) |
May 19, 2005 | 15.75 | 15.96 | 14.87 | 15.16 | 913,406 | -0.59(-3.77%) |
May 18, 2005 | 12.82 | 16.77 | 12.76 | 15.75 | 3,341,537 | +3.11(+24.56%) |
May 17, 2005 | 12.28 | 12.89 | 12.28 | 12.65 | 214,836 | +0.30(+2.40%) |
May 16, 2005 | 12.65 | 12.75 | 12.30 | 12.35 | 255,639 | -0.25(-1.99%) |
May 13, 2005 | 12.98 | 13.12 | 12.38 | 12.60 | 347,865 | -0.31(-2.37%) |
May 12, 2005 | 13.68 | 13.68 | 12.85 | 12.91 | 437,525 | -0.61(-4.53%) |
May 11, 2005 | 13.53 | 13.91 | 13.30 | 13.52 | 370,021 | -0.13(-0.95%) |
May 10, 2005 | 13.96 | 14.20 | 13.58 | 13.65 | 388,331 | -0.91(-6.24%) |
May 09, 2005 | 14.61 | 14.93 | 14.38 | 14.56 | 127,760 | -0.29(-1.94%) |
May 06, 2005 | 14.37 | 14.88 | 14.37 | 14.84 | 196,779 | +0.53(+3.69%) |
May 05, 2005 | 14.69 | 14.97 | 14.06 | 14.31 | 349,004 | -0.37(-2.53%) |
May 04, 2005 | 13.17 | 15.38 | 13.17 | 14.69 | 621,617 | +1.46(+11.08%) |
May 03, 2005 | 13.28 | 13.59 | 13.12 | 13.22 | 253,305 | -0.12(-0.90%) |