Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.55 | 20.58 | 19.26 | 19.45 | 2,660,286 | -1.30(-6.26%) |
Apr 27, 2006 | 17.27 | 22.37 | 17.14 | 20.75 | 8,423,355 | +3.50(+20.31%) |
Apr 26, 2006 | 17.38 | 17.50 | 17.15 | 17.24 | 452,214 | -0.04(-0.22%) |
Apr 25, 2006 | 17.44 | 17.54 | 17.14 | 17.28 | 633,208 | -0.16(-0.92%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.40 | 17.44 | 593,543 | -0.34(-1.90%) |
Apr 21, 2006 | 17.92 | 18.16 | 17.67 | 17.78 | 716,565 | -0.04(-0.22%) |
Apr 20, 2006 | 17.85 | 17.88 | 17.58 | 17.82 | 525,836 | -0.03(-0.17%) |
Apr 19, 2006 | 17.98 | 18.00 | 17.80 | 17.85 | 652,531 | -0.05(-0.26%) |
Apr 18, 2006 | 17.39 | 17.90 | 17.32 | 17.90 | 796,179 | +0.51(+2.92%) |
Apr 17, 2006 | 17.60 | 17.61 | 17.30 | 17.39 | 866,826 | -0.12(-0.70%) |
Apr 13, 2006 | 17.39 | 17.55 | 17.27 | 17.51 | 653,689 | +0.18(+1.02%) |
Apr 12, 2006 | 17.01 | 17.34 | 16.97 | 17.34 | 748,368 | +0.32(+1.90%) |
Apr 11, 2006 | 16.75 | 17.24 | 16.44 | 17.01 | 1,691,722 | +0.27(+1.61%) |
Apr 10, 2006 | 18.71 | 18.71 | 16.52 | 16.74 | 2,735,853 | -1.97(-10.51%) |
Apr 07, 2006 | 18.90 | 18.91 | 18.59 | 18.71 | 490,561 | -0.02(-0.08%) |
Apr 06, 2006 | 18.91 | 18.91 | 18.69 | 18.73 | 425,757 | -0.08(-0.45%) |
Apr 05, 2006 | 18.70 | 19.01 | 18.65 | 18.81 | 543,944 | +0.05(+0.29%) |
Apr 04, 2006 | 18.73 | 19.00 | 18.56 | 18.76 | 534,335 | -0.04(-0.20%) |
Apr 03, 2006 | 18.93 | 19.09 | 18.75 | 18.79 | 572,329 | -0.04(-0.20%) |
Mar 31, 2006 | 19.05 | 19.29 | 18.39 | 18.83 | 875,401 | -0.34(-1.76%) |
Mar 30, 2006 | 19.19 | 19.39 | 19.09 | 19.17 | 555,187 | +0.08(+0.40%) |
Mar 29, 2006 | 18.89 | 19.12 | 18.50 | 19.09 | 770,748 | +0.34(+1.80%) |
Mar 28, 2006 | 18.76 | 18.83 | 18.70 | 18.76 | 713,560 | +0.10(+0.54%) |
Mar 27, 2006 | 19.01 | 19.01 | 18.61 | 18.66 | 707,584 | -0.22(-1.18%) |
Mar 24, 2006 | 18.95 | 18.97 | 18.78 | 18.88 | 529,362 | +0.05(+0.29%) |
Mar 23, 2006 | 18.97 | 19.06 | 18.69 | 18.83 | 481,202 | -0.13(-0.69%) |
Mar 22, 2006 | 18.94 | 18.98 | 18.49 | 18.96 | 870,748 | +0.08(+0.41%) |
Mar 21, 2006 | 19.56 | 19.56 | 18.78 | 18.88 | 901,193 | -0.60(-3.08%) |
Mar 20, 2006 | 19.81 | 19.81 | 19.43 | 19.48 | 942,112 | +0.05(+0.24%) |
Mar 17, 2006 | 19.50 | 19.67 | 19.10 | 19.43 | 1,367,077 | +0.03(+0.16%) |
Mar 16, 2006 | 19.53 | 19.73 | 19.33 | 19.40 | 605,479 | +0.04(+0.20%) |
Mar 15, 2006 | 19.55 | 19.56 | 19.25 | 19.36 | 847,739 | -0.08(-0.43%) |
Mar 14, 2006 | 19.52 | 19.83 | 19.41 | 19.45 | 729,989 | -0.17(-0.86%) |
Mar 13, 2006 | 20.45 | 20.63 | 19.52 | 19.62 | 1,079,680 | -0.81(-3.95%) |
Mar 10, 2006 | 20.32 | 20.86 | 20.09 | 20.42 | 770,830 | +0.17(+0.83%) |
Mar 09, 2006 | 19.69 | 20.71 | 19.36 | 20.25 | 1,648,806 | -0.51(-2.48%) |
Mar 08, 2006 | 20.81 | 20.98 | 20.45 | 20.77 | 756,929 | -0.01(-0.04%) |
Mar 07, 2006 | 20.28 | 21.01 | 20.28 | 20.78 | 849,562 | +0.26(+1.27%) |
Mar 06, 2006 | 20.97 | 21.10 | 20.42 | 20.52 | 797,970 | -0.51(-2.45%) |
Mar 03, 2006 | 20.74 | 21.14 | 20.65 | 21.03 | 948,101 | +0.33(+1.60%) |
Mar 02, 2006 | 20.35 | 20.74 | 20.18 | 20.70 | 789,830 | +0.37(+1.81%) |
Mar 01, 2006 | 19.92 | 20.34 | 19.71 | 20.33 | 583,543 | +0.55(+2.80%) |
Feb 28, 2006 | 19.78 | 20.33 | 19.69 | 19.78 | 1,020,069 | +0.00(+0.00%) |
Feb 27, 2006 | 19.43 | 19.88 | 19.42 | 19.78 | 409,669 | +0.35(+1.78%) |
Feb 24, 2006 | 19.50 | 19.59 | 19.40 | 19.43 | 528,432 | +0.00(+0.00%) |
Feb 23, 2006 | 19.59 | 19.76 | 19.42 | 19.43 | 372,214 | -0.25(-1.25%) |
Feb 22, 2006 | 19.44 | 19.88 | 19.29 | 19.68 | 573,960 | +0.35(+1.83%) |
Feb 21, 2006 | 19.39 | 19.77 | 19.29 | 19.32 | 650,251 | -0.07(-0.36%) |
Feb 17, 2006 | 19.49 | 19.76 | 19.13 | 19.39 | 590,912 | -0.01(-0.04%) |
Feb 16, 2006 | 19.10 | 19.56 | 19.01 | 19.40 | 921,264 | +0.22(+1.16%) |
Feb 15, 2006 | 18.63 | 19.18 | 18.63 | 19.18 | 504,925 | +0.52(+2.80%) |
Feb 14, 2006 | 18.65 | 18.85 | 18.28 | 18.66 | 449,690 | +0.12(+0.62%) |
Feb 13, 2006 | 18.82 | 19.28 | 18.34 | 18.54 | 773,479 | -0.38(-1.99%) |
Feb 10, 2006 | 18.73 | 18.96 | 18.26 | 18.92 | 787,365 | +0.16(+0.86%) |
Feb 09, 2006 | 18.88 | 19.06 | 18.70 | 18.76 | 329,168 | -0.14(-0.73%) |
Feb 08, 2006 | 18.93 | 19.21 | 18.78 | 18.89 | 492,110 | +0.00(+0.00%) |
Feb 07, 2006 | 19.06 | 19.53 | 18.89 | 18.89 | 772,403 | -0.25(-1.32%) |
Feb 06, 2006 | 19.37 | 19.40 | 18.89 | 19.15 | 461,876 | -0.24(-1.23%) |
Feb 03, 2006 | 19.14 | 19.55 | 18.83 | 19.39 | 634,854 | +0.30(+1.57%) |
Feb 02, 2006 | 19.59 | 19.75 | 18.70 | 19.09 | 934,784 | -0.57(-2.89%) |
Feb 01, 2006 | 19.89 | 19.91 | 19.51 | 19.66 | 764,403 | -0.18(-0.93%) |
Jan 31, 2006 | 19.27 | 19.93 | 19.22 | 19.84 | 1,715,031 | +1.10(+5.86%) |
Jan 30, 2006 | 18.53 | 19.12 | 18.47 | 18.74 | 813,982 | +0.08(+0.45%) |
Jan 27, 2006 | 18.77 | 18.83 | 18.05 | 18.66 | 1,116,252 | -0.12(-0.61%) |
Jan 26, 2006 | 18.53 | 19.20 | 18.48 | 18.77 | 1,358,929 | +0.25(+1.37%) |
Jan 25, 2006 | 18.63 | 19.28 | 17.93 | 18.52 | 2,555,638 | -0.64(-3.33%) |
Jan 24, 2006 | 17.25 | 19.18 | 17.24 | 19.16 | 9,118,109 | +4.86(+34.01%) |
Jan 23, 2006 | 14.19 | 14.52 | 14.17 | 14.29 | 716,669 | +0.15(+1.09%) |
Jan 20, 2006 | 14.65 | 14.65 | 14.03 | 14.14 | 465,481 | -0.46(-3.16%) |
Jan 19, 2006 | 14.30 | 14.66 | 13.89 | 14.60 | 346,050 | +0.30(+2.09%) |
Jan 18, 2006 | 14.13 | 14.36 | 13.77 | 14.30 | 407,466 | +0.13(+0.92%) |
Jan 17, 2006 | 14.39 | 14.40 | 14.17 | 14.17 | 367,422 | -0.31(-2.12%) |
Jan 13, 2006 | 14.69 | 14.69 | 14.41 | 14.48 | 405,244 | -0.13(-0.89%) |
Jan 12, 2006 | 14.85 | 14.97 | 14.56 | 14.61 | 282,784 | -0.34(-2.26%) |
Jan 11, 2006 | 14.87 | 14.98 | 14.68 | 14.95 | 352,585 | -0.02(-0.10%) |
Jan 10, 2006 | 14.68 | 15.00 | 14.68 | 14.96 | 466,432 | +0.13(+0.88%) |
Jan 09, 2006 | 14.73 | 14.88 | 14.52 | 14.83 | 346,003 | +0.08(+0.52%) |
Jan 06, 2006 | 14.72 | 14.76 | 14.39 | 14.75 | 372,108 | +0.14(+0.95%) |
Jan 05, 2006 | 14.46 | 14.69 | 14.46 | 14.62 | 487,719 | +0.14(+0.96%) |
Jan 04, 2006 | 14.10 | 14.55 | 14.10 | 14.48 | 547,503 | +0.27(+1.89%) |
Jan 03, 2006 | 14.12 | 14.30 | 13.63 | 14.21 | 843,285 | +0.14(+0.98%) |
Dec 30, 2005 | 14.20 | 14.39 | 14.06 | 14.07 | 737,615 | -0.21(-1.45%) |
Dec 29, 2005 | 15.40 | 15.63 | 14.20 | 14.28 | 2,238,498 | -0.80(-5.30%) |
Dec 28, 2005 | 13.39 | 15.21 | 13.37 | 15.08 | 1,695,667 | +1.61(+11.98%) |
Dec 27, 2005 | 13.71 | 13.85 | 13.35 | 13.46 | 464,798 | -0.32(-2.34%) |
Dec 23, 2005 | 13.76 | 14.06 | 13.69 | 13.79 | 242,918 | +0.13(+0.96%) |
Dec 22, 2005 | 13.52 | 13.66 | 13.36 | 13.66 | 283,748 | +0.09(+0.68%) |
Dec 21, 2005 | 13.30 | 13.63 | 13.30 | 13.56 | 422,269 | +0.22(+1.67%) |
Dec 20, 2005 | 13.56 | 13.67 | 13.25 | 13.34 | 485,705 | -0.22(-1.64%) |
Dec 19, 2005 | 13.83 | 13.88 | 13.51 | 13.56 | 538,189 | -0.36(-2.59%) |
Dec 16, 2005 | 14.20 | 14.32 | 13.79 | 13.93 | 761,456 | -0.24(-1.68%) |
Dec 15, 2005 | 14.20 | 14.23 | 14.03 | 14.16 | 339,287 | -0.10(-0.70%) |
Dec 14, 2005 | 14.09 | 14.36 | 14.09 | 14.26 | 283,955 | +0.13(+0.92%) |
Dec 13, 2005 | 14.21 | 14.39 | 14.09 | 14.13 | 335,001 | -0.15(-1.08%) |
Dec 12, 2005 | 14.30 | 14.45 | 14.19 | 14.29 | 359,074 | -0.06(-0.43%) |
Dec 09, 2005 | 14.47 | 14.55 | 14.28 | 14.35 | 219,679 | -0.11(-0.74%) |
Dec 08, 2005 | 14.24 | 14.62 | 14.24 | 14.46 | 435,979 | +0.21(+1.46%) |
Dec 07, 2005 | 14.36 | 14.51 | 14.06 | 14.25 | 800,481 | -0.18(-1.28%) |
Dec 06, 2005 | 15.07 | 15.07 | 14.32 | 14.43 | 769,885 | -0.51(-3.44%) |
Dec 05, 2005 | 14.90 | 15.16 | 14.86 | 14.95 | 416,640 | +0.05(+0.31%) |
Dec 02, 2005 | 15.01 | 15.15 | 14.75 | 14.90 | 368,863 | -0.15(-1.02%) |
Dec 01, 2005 | 15.04 | 15.28 | 14.83 | 15.05 | 457,982 | +0.09(+0.62%) |
Nov 30, 2005 | 14.89 | 15.12 | 14.75 | 14.96 | 322,326 | +0.09(+0.62%) |
Nov 29, 2005 | 14.94 | 15.07 | 14.74 | 14.87 | 315,769 | -0.10(-0.67%) |
Nov 28, 2005 | 15.17 | 15.19 | 14.73 | 14.97 | 354,411 | -0.25(-1.62%) |
Nov 25, 2005 | 15.16 | 15.27 | 15.06 | 15.22 | 88,215 | +0.02(+0.10%) |
Nov 23, 2005 | 15.15 | 15.30 | 15.10 | 15.20 | 209,445 | -0.04(-0.25%) |
Nov 22, 2005 | 15.02 | 15.27 | 14.95 | 15.24 | 238,799 | +0.15(+0.97%) |
Nov 21, 2005 | 14.79 | 15.17 | 14.65 | 15.09 | 371,481 | +0.25(+1.66%) |
Nov 18, 2005 | 14.76 | 14.87 | 14.60 | 14.85 | 365,072 | +0.20(+1.36%) |
Nov 17, 2005 | 14.54 | 14.65 | 14.52 | 14.65 | 308,140 | +0.09(+0.63%) |
Nov 16, 2005 | 14.49 | 14.58 | 14.44 | 14.55 | 237,997 | +0.00(+0.00%) |
Nov 15, 2005 | 14.59 | 14.74 | 14.53 | 14.55 | 279,243 | -0.08(-0.52%) |
Nov 14, 2005 | 14.62 | 14.72 | 14.49 | 14.63 | 401,882 | -0.04(-0.26%) |
Nov 11, 2005 | 14.52 | 14.77 | 14.50 | 14.67 | 338,621 | +0.14(+0.95%) |
Nov 10, 2005 | 14.22 | 14.54 | 14.02 | 14.53 | 543,448 | +0.34(+2.38%) |
Nov 09, 2005 | 14.03 | 14.22 | 13.89 | 14.19 | 331,186 | +0.25(+1.76%) |
Nov 08, 2005 | 14.12 | 14.18 | 13.84 | 13.95 | 437,957 | -0.28(-1.94%) |
Nov 07, 2005 | 14.25 | 14.30 | 13.99 | 14.22 | 431,797 | +0.10(+0.71%) |
Nov 04, 2005 | 14.26 | 14.44 | 13.93 | 14.12 | 431,442 | -0.15(-1.08%) |
Nov 03, 2005 | 15.17 | 15.17 | 14.14 | 14.28 | 925,885 | -1.05(-6.86%) |
Nov 02, 2005 | 14.55 | 15.48 | 14.53 | 15.33 | 1,183,578 | +0.82(+5.66%) |
Nov 01, 2005 | 14.61 | 14.76 | 14.41 | 14.51 | 391,119 | -0.23(-1.56%) |
Oct 31, 2005 | 14.31 | 14.82 | 14.31 | 14.74 | 587,607 | +0.42(+2.95%) |
Oct 28, 2005 | 13.82 | 14.40 | 13.82 | 14.32 | 602,941 | +0.49(+3.56%) |
Oct 27, 2005 | 14.03 | 14.03 | 13.82 | 13.83 | 313,910 | -0.14(-0.99%) |
Oct 26, 2005 | 14.06 | 14.24 | 13.89 | 13.96 | 351,955 | -0.18(-1.25%) |
Oct 25, 2005 | 14.29 | 14.29 | 13.92 | 14.14 | 330,567 | -0.21(-1.44%) |
Oct 24, 2005 | 14.15 | 14.35 | 14.08 | 14.35 | 360,490 | +0.31(+2.19%) |
Oct 21, 2005 | 13.89 | 14.19 | 13.86 | 14.04 | 406,046 | +0.13(+0.94%) |
Oct 20, 2005 | 14.07 | 14.19 | 13.78 | 13.91 | 353,651 | -0.28(-2.00%) |
Oct 19, 2005 | 13.83 | 14.19 | 13.69 | 14.19 | 481,691 | +0.35(+2.55%) |
Oct 18, 2005 | 14.06 | 14.18 | 13.83 | 13.84 | 331,427 | -0.23(-1.64%) |
Oct 17, 2005 | 13.88 | 14.09 | 13.88 | 14.07 | 290,909 | +0.17(+1.21%) |
Oct 14, 2005 | 14.06 | 14.06 | 13.76 | 13.90 | 253,223 | -0.08(-0.60%) |
Oct 13, 2005 | 13.70 | 14.00 | 13.56 | 13.99 | 560,029 | +0.25(+1.85%) |
Oct 12, 2005 | 13.79 | 14.06 | 13.59 | 13.73 | 540,922 | +0.02(+0.11%) |
Oct 11, 2005 | 14.16 | 14.19 | 13.70 | 13.72 | 566,051 | -0.35(-2.46%) |
Oct 10, 2005 | 14.28 | 14.33 | 14.02 | 14.06 | 355,991 | -0.22(-1.56%) |
Oct 07, 2005 | 13.96 | 14.31 | 13.96 | 14.29 | 396,200 | +0.31(+2.20%) |
Oct 06, 2005 | 14.36 | 14.54 | 13.70 | 13.98 | 658,475 | -0.45(-3.14%) |
Oct 05, 2005 | 15.04 | 15.05 | 14.40 | 14.43 | 551,366 | -0.59(-3.94%) |
Oct 04, 2005 | 14.92 | 15.40 | 14.83 | 15.02 | 516,135 | -0.18(-1.21%) |
Oct 03, 2005 | 15.02 | 15.81 | 14.99 | 15.21 | 1,254,760 | +0.12(+0.81%) |
Sep 30, 2005 | 14.91 | 15.21 | 14.91 | 15.09 | 462,209 | +0.08(+0.51%) |
Sep 29, 2005 | 14.81 | 15.03 | 14.74 | 15.01 | 416,454 | +0.15(+1.03%) |
Sep 28, 2005 | 14.86 | 14.96 | 14.83 | 14.85 | 299,953 | -0.05(-0.36%) |
Sep 27, 2005 | 14.86 | 15.03 | 14.83 | 14.91 | 372,622 | -0.05(-0.31%) |
Sep 26, 2005 | 14.88 | 15.02 | 14.69 | 14.95 | 525,408 | +0.08(+0.57%) |
Sep 23, 2005 | 14.87 | 15.03 | 14.70 | 14.87 | 689,596 | +0.05(+0.36%) |
Sep 22, 2005 | 14.82 | 14.89 | 14.24 | 14.82 | 803,379 | +0.55(+3.82%) |
Sep 21, 2005 | 15.28 | 15.28 | 14.24 | 14.27 | 1,355,548 | +0.12(+0.87%) |
Sep 20, 2005 | 14.24 | 14.29 | 14.09 | 14.15 | 385,242 | -0.02(-0.16%) |
Sep 19, 2005 | 14.23 | 14.26 | 14.08 | 14.17 | 370,488 | +0.00(+0.00%) |
Sep 16, 2005 | 14.27 | 14.29 | 13.97 | 14.17 | 670,366 | +0.02(+0.11%) |
Sep 15, 2005 | 14.12 | 14.30 | 13.99 | 14.16 | 426,859 | +0.08(+0.55%) |
Sep 14, 2005 | 13.90 | 14.32 | 13.90 | 14.08 | 424,177 | +0.14(+0.99%) |
Sep 13, 2005 | 14.62 | 14.64 | 13.87 | 13.94 | 597,254 | -0.65(-4.42%) |
Sep 12, 2005 | 13.75 | 14.63 | 13.75 | 14.59 | 767,517 | +0.77(+5.56%) |
Sep 09, 2005 | 13.59 | 13.92 | 13.59 | 13.82 | 575,079 | +0.37(+2.74%) |
Sep 08, 2005 | 13.44 | 13.51 | 13.36 | 13.45 | 242,528 | -0.06(-0.45%) |
Sep 07, 2005 | 13.41 | 13.51 | 13.40 | 13.51 | 325,669 | +0.00(+0.00%) |
Sep 06, 2005 | 13.39 | 13.56 | 13.37 | 13.51 | 317,511 | +0.16(+1.21%) |
Sep 02, 2005 | 13.56 | 13.63 | 13.34 | 13.35 | 323,318 | -0.25(-1.86%) |
Sep 01, 2005 | 13.59 | 13.66 | 13.53 | 13.60 | 258,035 | -0.05(-0.39%) |
Aug 31, 2005 | 13.63 | 13.75 | 13.48 | 13.66 | 375,997 | +0.02(+0.11%) |
Aug 30, 2005 | 13.52 | 13.68 | 13.45 | 13.64 | 335,607 | +0.05(+0.40%) |
Aug 29, 2005 | 13.48 | 13.63 | 13.35 | 13.59 | 446,362 | +0.04(+0.28%) |
Aug 26, 2005 | 13.69 | 13.83 | 13.52 | 13.55 | 511,854 | -0.25(-1.84%) |
Aug 25, 2005 | 13.86 | 13.92 | 13.69 | 13.80 | 410,622 | -0.06(-0.44%) |
Aug 24, 2005 | 13.93 | 14.06 | 13.83 | 13.86 | 364,809 | -0.14(-0.99%) |
Aug 23, 2005 | 14.17 | 14.26 | 13.96 | 14.00 | 297,782 | -0.17(-1.19%) |
Aug 22, 2005 | 14.06 | 14.31 | 13.97 | 14.17 | 513,053 | +0.15(+1.04%) |
Aug 19, 2005 | 13.88 | 14.09 | 13.86 | 14.03 | 346,192 | +0.09(+0.66%) |
Aug 18, 2005 | 13.83 | 14.00 | 13.82 | 13.93 | 393,721 | +0.09(+0.67%) |
Aug 17, 2005 | 13.73 | 13.96 | 13.73 | 13.84 | 292,497 | +0.02(+0.11%) |
Aug 16, 2005 | 14.12 | 14.22 | 13.73 | 13.83 | 469,308 | -0.41(-2.91%) |
Aug 15, 2005 | 14.09 | 14.28 | 14.04 | 14.24 | 324,049 | +0.07(+0.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 13.89 | 14.17 | 487,272 | -0.21(-1.49%) |
Aug 11, 2005 | 14.16 | 14.39 | 14.10 | 14.39 | 599,667 | +0.28(+1.96%) |
Aug 10, 2005 | 14.26 | 14.40 | 13.99 | 14.11 | 663,888 | -0.18(-1.29%) |
Aug 09, 2005 | 14.16 | 14.33 | 14.12 | 14.29 | 370,699 | +0.14(+0.98%) |
Aug 08, 2005 | 14.14 | 14.29 | 14.03 | 14.16 | 522,627 | +0.05(+0.38%) |
Aug 05, 2005 | 14.10 | 14.39 | 13.99 | 14.10 | 841,661 | -0.08(-0.54%) |
Aug 04, 2005 | 13.98 | 14.43 | 13.83 | 14.18 | 1,386,062 | +0.28(+1.99%) |
Aug 03, 2005 | 13.67 | 13.93 | 13.67 | 13.90 | 557,108 | +0.10(+0.72%) |
Aug 02, 2005 | 13.88 | 14.01 | 13.69 | 13.80 | 686,531 | +0.02(+0.17%) |
Aug 01, 2005 | 13.76 | 13.89 | 13.56 | 13.78 | 513,189 | -0.01(-0.06%) |
Jul 29, 2005 | 13.95 | 14.07 | 13.76 | 13.79 | 547,408 | +0.00(+0.00%) |
Jul 28, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 878,186 | +0.39(+2.92%) |
Jul 27, 2005 | 12.97 | 13.44 | 12.81 | 13.40 | 716,791 | +0.39(+3.01%) |
Jul 26, 2005 | 12.90 | 13.13 | 12.90 | 13.00 | 333,683 | +0.06(+0.47%) |
Jul 25, 2005 | 13.14 | 13.16 | 12.93 | 12.94 | 433,777 | -0.28(-2.09%) |
Jul 22, 2005 | 13.23 | 13.37 | 12.91 | 13.22 | 584,885 | -0.06(-0.46%) |
Jul 21, 2005 | 13.11 | 13.61 | 13.06 | 13.28 | 747,255 | +0.08(+0.58%) |
Jul 20, 2005 | 12.97 | 13.21 | 12.88 | 13.20 | 384,698 | +0.12(+0.88%) |
Jul 19, 2005 | 13.21 | 13.26 | 12.95 | 13.09 | 667,122 | -0.05(-0.35%) |
Jul 18, 2005 | 13.33 | 13.43 | 13.10 | 13.13 | 797,269 | -0.31(-2.29%) |
Jul 15, 2005 | 13.33 | 13.44 | 13.24 | 13.44 | 584,131 | +0.04(+0.29%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.36 | 13.40 | 629,661 | -0.34(-2.46%) |
Jul 13, 2005 | 13.84 | 13.93 | 13.69 | 13.74 | 369,087 | -0.10(-0.72%) |
Jul 12, 2005 | 14.02 | 14.09 | 13.68 | 13.84 | 619,370 | -0.25(-1.74%) |
Jul 11, 2005 | 14.13 | 14.19 | 13.83 | 14.09 | 479,600 | -0.05(-0.33%) |
Jul 08, 2005 | 13.98 | 14.19 | 13.84 | 14.13 | 451,182 | +0.22(+1.60%) |
Jul 07, 2005 | 13.52 | 13.94 | 13.50 | 13.91 | 588,279 | +0.07(+0.50%) |
Jul 06, 2005 | 14.40 | 14.43 | 13.65 | 13.84 | 1,412,312 | -0.61(-4.20%) |
Jul 05, 2005 | 15.33 | 15.48 | 14.15 | 14.45 | 5,194,023 | +1.01(+7.48%) |
Jul 01, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 196,084 | +0.00(+0.00%) |
Jun 30, 2005 | 13.67 | 13.67 | 13.43 | 13.44 | 544,742 | -0.15(-1.13%) |
Jun 29, 2005 | 13.61 | 13.63 | 13.46 | 13.59 | 376,414 | +0.02(+0.11%) |
Jun 28, 2005 | 13.22 | 13.58 | 13.20 | 13.58 | 352,723 | +0.39(+2.97%) |
Jun 27, 2005 | 13.16 | 13.25 | 13.00 | 13.19 | 390,547 | -0.08(-0.64%) |
Jun 24, 2005 | 13.40 | 13.54 | 13.15 | 13.27 | 661,991 | -0.14(-1.03%) |
Jun 23, 2005 | 13.55 | 13.63 | 13.40 | 13.41 | 413,757 | -0.17(-1.24%) |
Jun 22, 2005 | 13.72 | 13.72 | 13.50 | 13.58 | 347,646 | +0.02(+0.11%) |
Jun 21, 2005 | 13.61 | 13.65 | 13.46 | 13.56 | 365,362 | +0.05(+0.40%) |
Jun 20, 2005 | 13.56 | 13.67 | 13.26 | 13.51 | 735,783 | -0.05(-0.34%) |
Jun 17, 2005 | 13.86 | 13.86 | 13.44 | 13.56 | 918,479 | -0.22(-1.56%) |
Jun 16, 2005 | 13.75 | 13.79 | 13.57 | 13.77 | 402,037 | +0.08(+0.56%) |
Jun 15, 2005 | 13.73 | 13.73 | 13.40 | 13.69 | 730,544 | +0.04(+0.28%) |
Jun 14, 2005 | 13.63 | 13.74 | 13.53 | 13.66 | 353,241 | +0.02(+0.11%) |
Jun 13, 2005 | 13.73 | 13.83 | 13.50 | 13.64 | 451,971 | -0.02(-0.17%) |
Jun 10, 2005 | 13.65 | 13.86 | 13.58 | 13.66 | 484,124 | -0.02(-0.17%) |
Jun 09, 2005 | 13.65 | 13.83 | 12.80 | 13.69 | 1,522,201 | -0.33(-2.36%) |
Jun 08, 2005 | 14.42 | 14.42 | 14.01 | 14.02 | 464,791 | -0.25(-1.72%) |
Jun 07, 2005 | 14.24 | 14.58 | 14.22 | 14.26 | 599,624 | +0.03(+0.22%) |
Jun 06, 2005 | 14.36 | 14.38 | 13.99 | 14.23 | 507,803 | -0.02(-0.11%) |
Jun 03, 2005 | 14.10 | 14.59 | 13.93 | 14.25 | 1,068,885 | +0.22(+1.53%) |
Jun 02, 2005 | 14.12 | 14.45 | 13.46 | 14.03 | 1,597,234 | -0.18(-1.24%) |
Jun 01, 2005 | 14.33 | 14.51 | 14.06 | 14.21 | 878,013 | +0.03(+0.22%) |
May 31, 2005 | 14.01 | 14.34 | 13.83 | 14.18 | 906,902 | +0.28(+1.99%) |
May 27, 2005 | 14.19 | 14.19 | 13.85 | 13.90 | 811,234 | -0.23(-1.63%) |
May 26, 2005 | 13.83 | 14.25 | 13.75 | 14.13 | 787,754 | +0.38(+2.79%) |
May 25, 2005 | 14.03 | 14.03 | 13.54 | 13.75 | 706,971 | -0.23(-1.65%) |
May 24, 2005 | 13.86 | 14.14 | 13.79 | 13.98 | 856,426 | +0.10(+0.72%) |
May 23, 2005 | 13.38 | 13.88 | 13.25 | 13.88 | 1,405,712 | +1.04(+8.07%) |
May 20, 2005 | 12.67 | 12.87 | 12.57 | 12.84 | 394,419 | +0.21(+1.64%) |
May 19, 2005 | 12.38 | 12.66 | 12.38 | 12.63 | 365,196 | +0.06(+0.49%) |
May 18, 2005 | 12.26 | 12.61 | 12.06 | 12.57 | 609,705 | +0.39(+3.22%) |
May 17, 2005 | 12.03 | 12.25 | 11.90 | 12.18 | 477,566 | +0.16(+1.34%) |
May 16, 2005 | 11.91 | 12.03 | 11.87 | 12.02 | 417,353 | +0.13(+1.10%) |
May 13, 2005 | 11.55 | 12.02 | 11.54 | 11.89 | 538,507 | +0.18(+1.57%) |
May 12, 2005 | 11.94 | 12.09 | 11.61 | 11.71 | 660,285 | -0.21(-1.80%) |
May 11, 2005 | 11.67 | 11.94 | 11.58 | 11.92 | 501,881 | +0.24(+2.04%) |
May 10, 2005 | 12.16 | 12.18 | 11.67 | 11.68 | 631,085 | -0.43(-3.55%) |
May 09, 2005 | 11.79 | 12.25 | 11.79 | 12.11 | 849,513 | +0.44(+3.75%) |
May 06, 2005 | 11.87 | 12.17 | 11.29 | 11.67 | 1,355,859 | +0.15(+1.33%) |
May 05, 2005 | 11.09 | 11.61 | 11.06 | 11.52 | 1,508,674 | +0.50(+4.53%) |
May 04, 2005 | 11.38 | 11.52 | 10.61 | 11.02 | 3,506,620 | -2.07(-15.84%) |
May 03, 2005 | 13.06 | 13.22 | 12.87 | 13.10 | 480,777 | -0.03(-0.23%) |