Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.46 | 29.10 | 28.42 | 28.86 | 184,633 | +0.30(+1.03%) |
Apr 27, 2006 | 27.89 | 29.02 | 27.76 | 28.56 | 316,643 | +0.51(+1.83%) |
Apr 26, 2006 | 28.05 | 28.68 | 27.68 | 28.05 | 307,066 | +0.11(+0.41%) |
Apr 25, 2006 | 28.01 | 28.18 | 27.72 | 27.94 | 338,202 | -0.21(-0.74%) |
Apr 24, 2006 | 28.36 | 28.45 | 27.96 | 28.15 | 177,538 | -0.20(-0.71%) |
Apr 21, 2006 | 29.37 | 29.37 | 28.00 | 28.35 | 281,018 | -0.77(-2.65%) |
Apr 20, 2006 | 29.74 | 29.74 | 28.82 | 29.12 | 242,247 | -0.45(-1.51%) |
Apr 19, 2006 | 29.79 | 30.17 | 29.21 | 29.56 | 208,260 | -0.15(-0.51%) |
Apr 18, 2006 | 28.52 | 29.73 | 28.78 | 29.72 | 286,860 | +1.20(+4.21%) |
Apr 17, 2006 | 29.30 | 29.30 | 28.36 | 28.52 | 186,515 | -0.67(-2.28%) |
Apr 13, 2006 | 28.95 | 29.42 | 28.58 | 29.18 | 230,268 | +0.30(+1.02%) |
Apr 12, 2006 | 28.45 | 29.01 | 28.36 | 28.89 | 158,604 | +0.44(+1.54%) |
Apr 11, 2006 | 29.25 | 29.53 | 28.38 | 28.45 | 354,615 | -0.77(-2.64%) |
Apr 10, 2006 | 29.21 | 29.52 | 28.84 | 29.22 | 238,336 | +0.01(+0.03%) |
Apr 07, 2006 | 29.99 | 30.15 | 29.09 | 29.21 | 178,172 | -0.52(-1.76%) |
Apr 06, 2006 | 30.24 | 30.24 | 29.63 | 29.74 | 168,553 | -0.33(-1.11%) |
Apr 05, 2006 | 30.35 | 30.38 | 29.78 | 30.07 | 166,298 | -0.11(-0.38%) |
Apr 04, 2006 | 30.25 | 30.64 | 29.75 | 30.18 | 375,934 | -0.30(-0.97%) |
Apr 03, 2006 | 31.93 | 32.28 | 30.38 | 30.48 | 403,439 | -0.93(-2.97%) |
Mar 31, 2006 | 30.08 | 31.41 | 30.08 | 31.41 | 271,941 | +1.47(+4.90%) |
Mar 30, 2006 | 30.61 | 30.69 | 29.75 | 29.95 | 322,432 | -0.74(-2.42%) |
Mar 29, 2006 | 30.50 | 30.71 | 30.06 | 30.69 | 181,356 | +0.36(+1.19%) |
Mar 28, 2006 | 31.01 | 31.01 | 30.17 | 30.33 | 283,999 | -0.63(-2.03%) |
Mar 27, 2006 | 31.50 | 31.71 | 30.86 | 30.95 | 197,746 | -0.64(-2.02%) |
Mar 24, 2006 | 31.17 | 31.85 | 31.16 | 31.59 | 243,415 | +0.62(+2.00%) |
Mar 23, 2006 | 31.04 | 31.36 | 30.54 | 30.97 | 168,354 | +0.01(+0.03%) |
Mar 22, 2006 | 30.18 | 31.13 | 30.00 | 30.96 | 235,465 | +0.83(+2.75%) |
Mar 21, 2006 | 30.55 | 31.30 | 29.99 | 30.14 | 235,545 | -0.57(-1.86%) |
Mar 20, 2006 | 30.73 | 30.85 | 30.42 | 30.71 | 208,205 | -0.12(-0.40%) |
Mar 17, 2006 | 30.85 | 30.90 | 30.40 | 30.83 | 450,374 | +0.04(+0.12%) |
Mar 16, 2006 | 30.85 | 31.55 | 30.62 | 30.79 | 203,773 | +0.02(+0.06%) |
Mar 15, 2006 | 31.43 | 31.43 | 30.37 | 30.77 | 330,379 | -0.74(-2.36%) |
Mar 14, 2006 | 31.93 | 31.99 | 30.48 | 31.52 | 699,651 | -0.94(-2.90%) |
Mar 13, 2006 | 32.05 | 32.89 | 31.74 | 32.46 | 433,591 | +0.72(+2.28%) |
Mar 10, 2006 | 28.88 | 32.41 | 28.88 | 31.74 | 799,823 | +1.64(+5.44%) |
Mar 09, 2006 | 30.85 | 30.86 | 29.98 | 30.10 | 209,028 | -0.56(-1.83%) |
Mar 08, 2006 | 30.49 | 30.89 | 29.96 | 30.66 | 145,735 | +0.40(+1.32%) |
Mar 07, 2006 | 30.75 | 30.97 | 30.04 | 30.26 | 177,260 | -0.72(-2.34%) |
Mar 06, 2006 | 31.25 | 31.39 | 30.49 | 30.98 | 160,261 | -0.34(-1.09%) |
Mar 03, 2006 | 31.32 | 31.94 | 30.75 | 31.33 | 216,858 | +0.07(+0.21%) |
Mar 02, 2006 | 30.99 | 31.34 | 30.47 | 31.26 | 236,915 | +0.27(+0.86%) |
Mar 01, 2006 | 30.75 | 31.18 | 30.47 | 30.99 | 208,799 | +0.45(+1.47%) |
Feb 28, 2006 | 30.96 | 31.02 | 30.29 | 30.55 | 304,443 | -0.42(-1.35%) |
Feb 27, 2006 | 30.35 | 31.09 | 30.15 | 30.96 | 263,856 | +0.66(+2.17%) |
Feb 24, 2006 | 29.95 | 30.38 | 29.79 | 30.31 | 188,193 | +0.24(+0.79%) |
Feb 23, 2006 | 29.96 | 30.32 | 29.76 | 30.07 | 168,687 | +0.16(+0.54%) |
Feb 22, 2006 | 29.56 | 30.36 | 29.43 | 29.91 | 261,478 | +0.41(+1.39%) |
Feb 21, 2006 | 29.37 | 29.52 | 29.14 | 29.50 | 134,238 | +0.31(+1.08%) |
Feb 17, 2006 | 29.51 | 29.51 | 28.68 | 29.18 | 105,366 | -0.21(-0.71%) |
Feb 16, 2006 | 29.52 | 29.56 | 29.08 | 29.39 | 117,837 | -0.06(-0.19%) |
Feb 15, 2006 | 28.75 | 29.52 | 28.04 | 29.45 | 331,822 | +0.70(+2.42%) |
Feb 14, 2006 | 27.26 | 29.01 | 27.24 | 28.76 | 336,599 | +1.48(+5.41%) |
Feb 13, 2006 | 27.40 | 27.57 | 27.17 | 27.28 | 174,428 | -0.23(-0.83%) |
Feb 10, 2006 | 27.49 | 27.81 | 26.85 | 27.51 | 389,874 | -0.11(-0.41%) |
Feb 09, 2006 | 27.96 | 28.33 | 27.52 | 27.62 | 270,710 | -0.36(-1.29%) |
Feb 08, 2006 | 28.45 | 28.45 | 27.67 | 27.98 | 234,625 | -0.31(-1.11%) |
Feb 07, 2006 | 28.95 | 29.52 | 28.16 | 28.30 | 235,713 | -0.67(-2.30%) |
Feb 06, 2006 | 29.01 | 29.05 | 28.14 | 28.96 | 206,559 | +0.05(+0.16%) |
Feb 03, 2006 | 28.72 | 29.58 | 28.72 | 28.92 | 241,872 | -0.10(-0.33%) |
Feb 02, 2006 | 28.81 | 29.14 | 28.46 | 29.01 | 161,066 | +0.07(+0.23%) |
Feb 01, 2006 | 29.17 | 29.29 | 28.69 | 28.95 | 292,278 | -0.24(-0.82%) |
Jan 31, 2006 | 29.28 | 29.40 | 29.04 | 29.18 | 220,688 | -0.10(-0.33%) |
Jan 30, 2006 | 29.52 | 29.55 | 29.08 | 29.28 | 124,409 | -0.22(-0.74%) |
Jan 27, 2006 | 29.60 | 29.61 | 29.18 | 29.50 | 215,248 | -0.10(-0.35%) |
Jan 26, 2006 | 28.71 | 29.73 | 28.71 | 29.60 | 244,401 | +1.04(+3.63%) |
Jan 25, 2006 | 28.66 | 28.86 | 28.31 | 28.56 | 105,059 | +0.03(+0.10%) |
Jan 24, 2006 | 27.80 | 28.56 | 27.70 | 28.54 | 199,695 | +0.76(+2.74%) |
Jan 23, 2006 | 28.27 | 28.27 | 27.70 | 27.77 | 190,814 | +0.33(+1.21%) |
Jan 20, 2006 | 28.15 | 28.25 | 27.41 | 27.44 | 242,542 | -0.58(-2.07%) |
Jan 19, 2006 | 27.71 | 28.06 | 27.34 | 28.02 | 160,161 | +0.52(+1.90%) |
Jan 18, 2006 | 27.25 | 27.70 | 27.08 | 27.50 | 149,062 | +0.06(+0.21%) |
Jan 17, 2006 | 27.32 | 27.52 | 26.94 | 27.44 | 110,945 | -0.14(-0.52%) |
Jan 13, 2006 | 27.82 | 27.82 | 27.56 | 27.58 | 123,623 | -0.07(-0.24%) |
Jan 12, 2006 | 27.70 | 27.90 | 27.48 | 27.65 | 119,202 | -0.05(-0.17%) |
Jan 11, 2006 | 27.76 | 27.90 | 27.55 | 27.70 | 286,085 | -0.01(-0.03%) |
Jan 10, 2006 | 27.25 | 27.76 | 26.56 | 27.71 | 298,489 | +0.52(+1.93%) |
Jan 09, 2006 | 27.23 | 27.51 | 26.79 | 27.18 | 547,685 | +0.05(+0.18%) |
Jan 06, 2006 | 27.61 | 28.02 | 26.45 | 27.14 | 1,596,109 | -3.05(-10.09%) |
Jan 05, 2006 | 29.40 | 30.53 | 29.14 | 30.18 | 864,968 | +0.87(+2.96%) |
Jan 04, 2006 | 29.52 | 29.86 | 29.21 | 29.32 | 501,612 | -0.26(-0.87%) |
Jan 03, 2006 | 27.30 | 29.75 | 27.22 | 29.57 | 1,057,026 | +2.46(+9.06%) |
Dec 30, 2005 | 27.52 | 27.77 | 27.04 | 27.12 | 171,657 | -0.36(-1.32%) |
Dec 29, 2005 | 27.28 | 27.58 | 27.06 | 27.48 | 209,060 | +0.31(+1.16%) |
Dec 28, 2005 | 26.93 | 27.23 | 26.78 | 27.17 | 133,486 | +0.26(+0.96%) |
Dec 27, 2005 | 27.57 | 27.57 | 26.56 | 26.91 | 207,948 | -0.46(-1.67%) |
Dec 23, 2005 | 27.39 | 27.50 | 27.10 | 27.36 | 135,295 | +0.14(+0.52%) |
Dec 22, 2005 | 27.66 | 27.79 | 26.81 | 27.22 | 249,247 | -0.39(-1.41%) |
Dec 21, 2005 | 27.12 | 27.74 | 27.03 | 27.61 | 377,626 | +0.66(+2.44%) |
Dec 20, 2005 | 26.18 | 27.21 | 26.05 | 26.96 | 493,552 | +0.72(+2.76%) |
Dec 19, 2005 | 26.81 | 26.81 | 26.16 | 26.23 | 264,720 | -0.61(-2.27%) |
Dec 16, 2005 | 27.05 | 27.08 | 26.51 | 26.84 | 430,106 | -0.10(-0.35%) |
Dec 15, 2005 | 27.44 | 27.58 | 26.70 | 26.94 | 304,612 | -0.52(-1.91%) |
Dec 14, 2005 | 27.63 | 27.93 | 27.31 | 27.46 | 155,300 | -0.02(-0.07%) |
Dec 13, 2005 | 27.90 | 27.90 | 27.26 | 27.48 | 134,698 | -0.26(-0.93%) |
Dec 12, 2005 | 27.60 | 28.38 | 27.45 | 27.74 | 172,063 | +0.13(+0.48%) |
Dec 09, 2005 | 26.72 | 27.96 | 26.72 | 27.60 | 423,355 | -0.70(-2.46%) |
Dec 08, 2005 | 28.08 | 28.41 | 27.88 | 28.30 | 340,460 | +0.26(+0.92%) |
Dec 07, 2005 | 28.15 | 28.18 | 27.58 | 28.04 | 246,158 | -0.02(-0.07%) |
Dec 06, 2005 | 28.45 | 28.56 | 27.96 | 28.06 | 228,150 | -0.24(-0.84%) |
Dec 05, 2005 | 28.51 | 28.53 | 28.14 | 28.30 | 310,025 | -0.21(-0.73%) |
Dec 02, 2005 | 28.43 | 28.54 | 28.24 | 28.51 | 193,298 | +0.17(+0.60%) |
Dec 01, 2005 | 28.74 | 28.74 | 28.14 | 28.34 | 262,138 | -0.19(-0.67%) |
Nov 30, 2005 | 28.45 | 28.57 | 27.98 | 28.53 | 197,912 | +0.30(+1.05%) |
Nov 29, 2005 | 28.80 | 28.80 | 27.79 | 28.23 | 199,653 | -0.36(-1.27%) |
Nov 28, 2005 | 29.24 | 29.26 | 28.45 | 28.59 | 185,277 | -0.38(-1.31%) |
Nov 25, 2005 | 29.33 | 29.38 | 28.92 | 28.97 | 80,218 | -0.06(-0.20%) |
Nov 23, 2005 | 28.67 | 29.33 | 28.57 | 29.03 | 237,928 | +0.32(+1.13%) |
Nov 22, 2005 | 28.63 | 29.01 | 28.42 | 28.71 | 298,663 | +0.03(+0.10%) |
Nov 21, 2005 | 28.08 | 28.72 | 27.96 | 28.68 | 269,314 | +0.89(+3.19%) |
Nov 18, 2005 | 28.58 | 29.49 | 27.49 | 27.79 | 883,695 | +0.42(+1.53%) |
Nov 17, 2005 | 26.36 | 27.38 | 26.34 | 27.37 | 299,937 | +0.92(+3.49%) |
Nov 16, 2005 | 25.97 | 26.58 | 25.59 | 26.45 | 144,273 | +0.49(+1.87%) |
Nov 15, 2005 | 26.18 | 26.30 | 25.69 | 25.97 | 464,808 | -0.22(-0.84%) |
Nov 14, 2005 | 26.50 | 26.52 | 26.07 | 26.18 | 174,043 | -0.21(-0.79%) |
Nov 11, 2005 | 26.48 | 26.66 | 26.20 | 26.39 | 201,739 | -0.09(-0.32%) |
Nov 10, 2005 | 25.81 | 26.65 | 25.10 | 26.48 | 237,635 | +0.84(+3.27%) |
Nov 09, 2005 | 25.88 | 26.17 | 25.38 | 25.64 | 213,948 | -0.07(-0.26%) |
Nov 08, 2005 | 25.34 | 25.71 | 25.18 | 25.71 | 283,385 | +0.23(+0.90%) |
Nov 07, 2005 | 25.85 | 25.95 | 25.01 | 25.48 | 484,348 | -0.37(-1.44%) |
Nov 04, 2005 | 25.95 | 26.35 | 25.64 | 25.85 | 242,551 | -0.13(-0.51%) |
Nov 03, 2005 | 25.96 | 26.57 | 25.73 | 25.98 | 359,633 | +0.22(+0.85%) |
Nov 02, 2005 | 25.00 | 25.92 | 24.89 | 25.77 | 242,141 | +0.89(+3.56%) |
Nov 01, 2005 | 24.82 | 25.17 | 24.36 | 24.88 | 231,362 | -0.10(-0.38%) |
Oct 31, 2005 | 24.26 | 25.50 | 24.26 | 24.98 | 489,385 | +0.84(+3.47%) |
Oct 28, 2005 | 23.25 | 24.22 | 22.95 | 24.14 | 253,240 | +1.00(+4.32%) |
Oct 27, 2005 | 24.18 | 24.31 | 23.14 | 23.14 | 309,305 | -0.99(-4.10%) |
Oct 26, 2005 | 24.19 | 24.44 | 23.80 | 24.13 | 258,505 | -0.07(-0.28%) |
Oct 25, 2005 | 24.42 | 24.47 | 23.93 | 24.19 | 427,952 | -0.17(-0.70%) |
Oct 24, 2005 | 23.41 | 24.45 | 23.38 | 24.37 | 307,065 | +1.03(+4.41%) |
Oct 21, 2005 | 23.38 | 24.63 | 23.19 | 23.34 | 564,442 | -0.06(-0.24%) |
Oct 20, 2005 | 23.56 | 23.74 | 23.19 | 23.39 | 329,712 | -0.22(-0.93%) |
Oct 19, 2005 | 21.66 | 23.79 | 21.66 | 23.61 | 606,692 | +1.85(+8.49%) |
Oct 18, 2005 | 21.88 | 21.99 | 21.52 | 21.77 | 317,264 | -0.03(-0.13%) |
Oct 17, 2005 | 21.65 | 21.83 | 21.36 | 21.79 | 289,761 | +0.11(+0.53%) |
Oct 14, 2005 | 21.14 | 21.71 | 20.61 | 21.68 | 206,115 | +0.77(+3.69%) |
Oct 13, 2005 | 20.48 | 21.03 | 20.24 | 20.91 | 340,165 | +0.53(+2.62%) |
Oct 12, 2005 | 21.16 | 21.33 | 20.20 | 20.38 | 480,055 | -0.86(-4.04%) |
Oct 11, 2005 | 21.27 | 21.74 | 21.17 | 21.23 | 470,345 | +0.12(+0.59%) |
Oct 10, 2005 | 21.77 | 21.77 | 20.99 | 21.11 | 319,260 | -0.47(-2.16%) |
Oct 07, 2005 | 22.04 | 22.09 | 21.52 | 21.58 | 454,937 | -0.23(-1.05%) |
Oct 06, 2005 | 21.81 | 22.04 | 21.47 | 21.80 | 491,463 | +0.14(+0.66%) |
Oct 05, 2005 | 22.20 | 22.20 | 21.59 | 21.66 | 379,360 | -0.42(-1.90%) |
Oct 04, 2005 | 21.87 | 22.71 | 21.59 | 22.08 | 354,480 | +0.31(+1.44%) |
Oct 03, 2005 | 21.32 | 22.97 | 21.28 | 21.77 | 440,508 | +0.58(+2.74%) |
Sep 30, 2005 | 21.14 | 21.43 | 20.87 | 21.19 | 350,360 | +0.09(+0.41%) |
Sep 29, 2005 | 21.39 | 21.39 | 20.44 | 21.10 | 306,943 | -0.15(-0.72%) |
Sep 28, 2005 | 21.78 | 21.78 | 20.77 | 21.25 | 421,116 | +7.04(+49.55%) |
Sep 27, 2005 | 14.38 | 14.41 | 13.96 | 14.21 | 451,205 | -0.20(-1.38%) |
Sep 26, 2005 | 14.19 | 14.74 | 14.19 | 14.41 | 389,807 | +0.22(+1.58%) |
Sep 23, 2005 | 14.19 | 14.31 | 13.77 | 14.19 | 257,185 | +0.17(+1.21%) |
Sep 22, 2005 | 14.02 | 14.22 | 13.23 | 14.02 | 851,383 | +0.72(+5.38%) |
Sep 21, 2005 | 14.13 | 14.18 | 13.30 | 13.30 | 1,225,303 | -0.91(-6.43%) |
Sep 20, 2005 | 14.97 | 14.97 | 14.18 | 14.21 | 341,462 | -0.72(-4.82%) |
Sep 19, 2005 | 14.96 | 15.06 | 14.76 | 14.93 | 343,444 | -0.06(-0.39%) |
Sep 16, 2005 | 14.58 | 15.02 | 14.52 | 14.99 | 528,871 | +0.45(+3.11%) |
Sep 15, 2005 | 14.81 | 15.08 | 14.40 | 14.54 | 455,355 | -0.27(-1.80%) |
Sep 14, 2005 | 14.75 | 14.87 | 14.75 | 14.81 | 280,415 | +0.05(+0.37%) |
Sep 13, 2005 | 14.82 | 15.05 | 14.60 | 14.75 | 350,968 | -0.12(-0.80%) |
Sep 12, 2005 | 14.91 | 15.16 | 14.84 | 14.87 | 401,027 | -0.09(-0.59%) |
Sep 09, 2005 | 14.63 | 15.07 | 14.61 | 14.96 | 353,411 | +0.34(+2.32%) |
Sep 08, 2005 | 14.73 | 14.78 | 14.43 | 14.62 | 351,480 | -0.14(-0.95%) |
Sep 07, 2005 | 14.05 | 14.84 | 13.94 | 14.76 | 561,138 | +0.69(+4.90%) |
Sep 06, 2005 | 13.80 | 14.18 | 13.77 | 14.07 | 512,372 | +0.24(+1.71%) |
Sep 02, 2005 | 14.00 | 14.06 | 13.75 | 13.83 | 296,566 | -0.16(-1.12%) |
Sep 01, 2005 | 14.18 | 14.37 | 13.92 | 13.99 | 493,038 | -0.22(-1.52%) |
Aug 31, 2005 | 14.18 | 14.28 | 14.05 | 14.21 | 729,152 | -0.03(-0.18%) |
Aug 30, 2005 | 14.62 | 14.65 | 14.05 | 14.23 | 611,534 | -0.42(-2.86%) |
Aug 29, 2005 | 14.75 | 14.81 | 14.23 | 14.65 | 619,989 | -0.18(-1.20%) |
Aug 26, 2005 | 14.98 | 14.98 | 14.83 | 14.83 | 387,783 | -0.15(-0.99%) |
Aug 25, 2005 | 14.96 | 15.12 | 14.95 | 14.98 | 233,518 | -0.04(-0.28%) |
Aug 24, 2005 | 15.16 | 15.26 | 14.98 | 15.02 | 315,335 | -0.14(-0.92%) |
Aug 23, 2005 | 15.14 | 15.23 | 14.98 | 15.16 | 322,854 | +0.03(+0.20%) |
Aug 22, 2005 | 15.04 | 15.34 | 14.94 | 15.13 | 607,915 | +0.24(+1.59%) |
Aug 19, 2005 | 15.34 | 15.68 | 14.83 | 14.89 | 1,109,942 | -0.79(-5.05%) |
Aug 18, 2005 | 15.84 | 15.85 | 15.56 | 15.68 | 739,408 | -0.17(-1.04%) |
Aug 17, 2005 | 15.55 | 15.85 | 15.04 | 15.85 | 791,330 | +0.24(+1.52%) |
Aug 16, 2005 | 16.08 | 16.16 | 15.57 | 15.61 | 582,325 | -0.77(-4.68%) |
Aug 15, 2005 | 16.33 | 16.51 | 16.20 | 16.38 | 359,664 | +0.08(+0.49%) |
Aug 12, 2005 | 16.50 | 16.50 | 16.29 | 16.30 | 224,682 | -0.19(-1.18%) |
Aug 11, 2005 | 15.93 | 16.59 | 15.88 | 16.49 | 683,947 | +0.72(+4.53%) |
Aug 10, 2005 | 15.64 | 16.18 | 15.51 | 15.78 | 310,656 | +0.06(+0.38%) |
Aug 09, 2005 | 15.71 | 15.84 | 15.56 | 15.72 | 227,336 | +0.03(+0.16%) |
Aug 08, 2005 | 15.77 | 15.90 | 15.54 | 15.69 | 171,804 | -0.14(-0.86%) |
Aug 05, 2005 | 16.22 | 16.30 | 15.72 | 15.83 | 284,201 | -0.47(-2.88%) |
Aug 04, 2005 | 16.90 | 16.90 | 16.19 | 16.30 | 256,592 | -0.58(-3.46%) |
Aug 03, 2005 | 17.14 | 17.14 | 16.85 | 16.88 | 99,484 | -0.24(-1.38%) |
Aug 02, 2005 | 17.03 | 17.13 | 16.82 | 17.12 | 195,142 | +0.22(+1.28%) |
Aug 01, 2005 | 16.97 | 17.23 | 16.88 | 16.90 | 188,960 | -0.04(-0.22%) |
Jul 29, 2005 | 17.44 | 17.57 | 16.90 | 16.94 | 458,239 | -0.50(-2.84%) |
Jul 28, 2005 | 17.08 | 17.44 | 16.83 | 17.44 | 313,036 | +0.46(+2.72%) |
Jul 27, 2005 | 16.93 | 17.00 | 16.68 | 16.97 | 272,365 | +0.14(+0.86%) |
Jul 26, 2005 | 16.46 | 16.96 | 16.46 | 16.83 | 390,845 | +0.51(+3.14%) |
Jul 25, 2005 | 16.20 | 16.46 | 16.08 | 16.32 | 467,952 | +0.04(+0.26%) |
Jul 22, 2005 | 15.76 | 16.28 | 15.64 | 16.28 | 343,797 | +0.56(+3.58%) |
Jul 21, 2005 | 16.07 | 16.12 | 15.59 | 15.71 | 287,369 | -0.33(-2.08%) |
Jul 20, 2005 | 15.64 | 16.08 | 15.53 | 16.05 | 349,585 | +0.34(+2.15%) |
Jul 19, 2005 | 15.45 | 15.76 | 15.45 | 15.71 | 314,772 | +0.23(+1.50%) |
Jul 18, 2005 | 15.34 | 15.60 | 15.18 | 15.48 | 283,756 | +0.14(+0.91%) |
Jul 15, 2005 | 15.34 | 15.43 | 15.11 | 15.34 | 435,598 | +0.07(+0.44%) |
Jul 14, 2005 | 15.79 | 15.86 | 15.15 | 15.27 | 462,406 | -0.43(-2.75%) |
Jul 13, 2005 | 16.20 | 16.28 | 15.63 | 15.70 | 494,449 | -0.54(-3.34%) |
Jul 12, 2005 | 16.74 | 16.74 | 16.19 | 16.24 | 405,323 | -0.59(-3.49%) |
Jul 11, 2005 | 16.63 | 16.90 | 16.42 | 16.83 | 218,626 | +0.28(+1.71%) |
Jul 08, 2005 | 16.53 | 16.61 | 16.33 | 16.55 | 282,452 | +0.05(+0.28%) |
Jul 07, 2005 | 16.74 | 16.74 | 16.14 | 16.50 | 207,731 | -0.21(-1.27%) |
Jul 06, 2005 | 16.64 | 16.91 | 16.59 | 16.71 | 162,404 | +0.08(+0.48%) |
Jul 05, 2005 | 16.49 | 16.64 | 16.37 | 16.63 | 181,167 | +0.19(+1.18%) |
Jul 01, 2005 | 16.00 | 16.45 | 15.90 | 16.44 | 152,180 | +0.42(+2.64%) |
Jun 30, 2005 | 16.47 | 16.49 | 16.00 | 16.01 | 203,454 | -0.39(-2.35%) |
Jun 29, 2005 | 16.44 | 16.50 | 16.34 | 16.40 | 139,298 | +0.06(+0.36%) |
Jun 28, 2005 | 16.03 | 16.43 | 16.03 | 16.34 | 347,719 | +0.35(+2.17%) |
Jun 27, 2005 | 15.76 | 16.15 | 15.64 | 15.99 | 233,636 | +0.25(+1.56%) |
Jun 24, 2005 | 16.02 | 16.03 | 15.63 | 15.75 | 301,796 | -0.28(-1.72%) |
Jun 23, 2005 | 16.28 | 16.38 | 16.02 | 16.02 | 186,465 | -0.30(-1.84%) |
Jun 22, 2005 | 16.21 | 16.32 | 16.00 | 16.32 | 163,649 | +0.11(+0.71%) |
Jun 21, 2005 | 16.19 | 16.34 | 16.09 | 16.21 | 171,990 | -0.03(-0.21%) |
Jun 20, 2005 | 16.28 | 16.37 | 16.05 | 16.24 | 191,722 | -0.04(-0.26%) |
Jun 17, 2005 | 16.59 | 16.62 | 16.25 | 16.28 | 343,641 | -0.26(-1.59%) |
Jun 16, 2005 | 16.47 | 16.63 | 16.29 | 16.55 | 255,393 | +0.22(+1.37%) |
Jun 15, 2005 | 16.08 | 16.33 | 15.92 | 16.32 | 397,856 | +0.25(+1.53%) |
Jun 14, 2005 | 15.98 | 16.08 | 15.81 | 16.08 | 282,847 | +0.11(+0.66%) |
Jun 13, 2005 | 15.52 | 15.97 | 15.48 | 15.97 | 244,788 | +0.50(+3.23%) |
Jun 10, 2005 | 15.34 | 15.54 | 15.32 | 15.47 | 270,474 | +0.09(+0.61%) |
Jun 09, 2005 | 15.58 | 15.70 | 15.35 | 15.38 | 293,700 | -0.30(-1.94%) |
Jun 08, 2005 | 15.82 | 15.93 | 15.57 | 15.68 | 258,412 | -0.05(-0.32%) |
Jun 07, 2005 | 15.27 | 15.87 | 15.23 | 15.73 | 281,691 | +0.41(+2.65%) |
Jun 06, 2005 | 15.37 | 15.37 | 15.14 | 15.33 | 226,955 | +0.03(+0.19%) |
Jun 03, 2005 | 15.31 | 15.54 | 15.23 | 15.30 | 305,285 | -0.08(-0.50%) |
Jun 02, 2005 | 15.26 | 15.38 | 15.07 | 15.37 | 220,707 | +0.14(+0.89%) |
Jun 01, 2005 | 14.97 | 15.26 | 14.95 | 15.24 | 341,854 | +0.36(+2.39%) |
May 31, 2005 | 15.06 | 15.08 | 14.86 | 14.88 | 443,133 | -0.14(-0.96%) |
May 27, 2005 | 14.83 | 15.05 | 14.78 | 15.03 | 373,034 | +0.22(+1.49%) |
May 26, 2005 | 14.57 | 14.81 | 14.43 | 14.81 | 738,562 | +0.18(+1.24%) |
May 25, 2005 | 14.49 | 14.77 | 14.49 | 14.63 | 290,182 | +0.05(+0.32%) |
May 24, 2005 | 14.52 | 14.70 | 14.31 | 14.58 | 809,424 | -0.14(-0.92%) |
May 23, 2005 | 14.63 | 14.82 | 14.57 | 14.71 | 404,140 | +0.14(+0.96%) |
May 20, 2005 | 14.27 | 14.87 | 14.22 | 14.57 | 1,798,386 | +1.20(+8.99%) |
May 19, 2005 | 13.44 | 13.70 | 13.29 | 13.37 | 472,654 | -0.22(-1.65%) |
May 18, 2005 | 13.47 | 13.76 | 13.28 | 13.60 | 273,956 | +0.30(+2.23%) |
May 17, 2005 | 13.08 | 13.48 | 13.05 | 13.30 | 301,953 | +0.26(+1.98%) |
May 16, 2005 | 12.61 | 13.06 | 12.61 | 13.04 | 306,286 | +0.32(+2.49%) |
May 13, 2005 | 12.76 | 12.76 | 12.57 | 12.73 | 500,974 | +0.04(+0.30%) |
May 12, 2005 | 13.54 | 13.68 | 12.63 | 12.69 | 506,729 | -0.82(-6.08%) |
May 11, 2005 | 13.08 | 13.64 | 13.06 | 13.51 | 296,881 | +0.27(+2.01%) |
May 10, 2005 | 12.95 | 13.52 | 12.83 | 13.24 | 447,702 | +0.33(+2.59%) |
May 09, 2005 | 12.79 | 12.95 | 12.75 | 12.91 | 273,992 | +0.02(+0.16%) |
May 06, 2005 | 13.04 | 13.04 | 12.86 | 12.89 | 236,557 | +0.02(+0.16%) |
May 05, 2005 | 12.94 | 13.13 | 12.79 | 12.86 | 238,198 | -0.17(-1.30%) |
May 04, 2005 | 12.19 | 13.12 | 12.19 | 13.03 | 526,330 | +0.79(+6.46%) |
May 03, 2005 | 11.93 | 12.31 | 11.78 | 12.24 | 337,442 | +0.32(+2.70%) |