Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.56 | 17.73 | 17.39 | 17.48 | 342,150 | -0.25(-1.39%) |
Apr 27, 2006 | 17.74 | 17.99 | 17.40 | 17.73 | 634,540 | -0.17(-0.97%) |
Apr 26, 2006 | 17.81 | 18.21 | 17.72 | 17.90 | 630,997 | +0.16(+0.90%) |
Apr 25, 2006 | 17.69 | 18.53 | 17.63 | 17.74 | 1,322,062 | +0.12(+0.68%) |
Apr 24, 2006 | 16.73 | 17.76 | 16.70 | 17.62 | 2,327,718 | +0.89(+5.34%) |
Apr 21, 2006 | 16.33 | 16.80 | 16.07 | 16.73 | 3,125,890 | -0.20(-1.18%) |
Apr 20, 2006 | 16.93 | 17.07 | 16.67 | 16.93 | 1,568,022 | -0.07(-0.43%) |
Apr 19, 2006 | 17.46 | 17.46 | 16.77 | 17.00 | 1,992,664 | -0.57(-3.26%) |
Apr 18, 2006 | 17.16 | 17.73 | 17.15 | 17.57 | 2,161,608 | +0.39(+2.25%) |
Apr 17, 2006 | 17.03 | 17.32 | 16.67 | 17.19 | 1,612,380 | +0.25(+1.50%) |
Apr 13, 2006 | 16.78 | 17.17 | 16.49 | 16.93 | 1,063,761 | +0.09(+0.55%) |
Apr 12, 2006 | 16.81 | 17.39 | 16.27 | 16.84 | 4,174,948 | +0.03(+0.16%) |
Apr 11, 2006 | 17.00 | 17.38 | 16.67 | 16.81 | 6,627,171 | +0.68(+4.21%) |
Apr 10, 2006 | 15.65 | 16.22 | 15.65 | 16.13 | 1,748,800 | +0.50(+3.20%) |
Apr 07, 2006 | 14.85 | 16.11 | 14.73 | 15.63 | 2,713,426 | +0.91(+6.20%) |
Apr 06, 2006 | 14.66 | 14.99 | 14.60 | 14.72 | 674,154 | +0.07(+0.46%) |
Apr 05, 2006 | 14.53 | 14.88 | 14.35 | 14.65 | 1,582,225 | +0.05(+0.37%) |
Apr 04, 2006 | 14.74 | 14.93 | 14.53 | 14.60 | 895,521 | -0.25(-1.71%) |
Apr 03, 2006 | 14.75 | 15.22 | 14.66 | 14.85 | 764,758 | +0.19(+1.32%) |
Mar 31, 2006 | 14.73 | 14.76 | 14.53 | 14.66 | 564,673 | -0.01(-0.05%) |
Mar 30, 2006 | 14.67 | 14.75 | 14.47 | 14.67 | 354,288 | +0.03(+0.23%) |
Mar 29, 2006 | 14.59 | 14.73 | 14.47 | 14.63 | 820,534 | +0.05(+0.32%) |
Mar 28, 2006 | 14.69 | 14.77 | 14.54 | 14.59 | 410,631 | -0.14(-0.95%) |
Mar 27, 2006 | 14.93 | 15.33 | 14.69 | 14.73 | 737,652 | -0.21(-1.38%) |
Mar 24, 2006 | 15.07 | 15.13 | 14.72 | 14.93 | 582,114 | -0.07(-0.49%) |
Mar 23, 2006 | 14.98 | 15.23 | 14.79 | 15.01 | 407,100 | +0.03(+0.18%) |
Mar 22, 2006 | 14.80 | 15.11 | 14.50 | 14.98 | 643,950 | -0.01(-0.04%) |
Mar 21, 2006 | 14.87 | 15.39 | 14.75 | 14.99 | 2,227,116 | +0.09(+0.58%) |
Mar 20, 2006 | 15.40 | 15.63 | 14.80 | 14.90 | 2,046,402 | -0.39(-2.57%) |
Mar 17, 2006 | 16.23 | 16.23 | 15.17 | 15.29 | 3,921,153 | -0.85(-5.25%) |
Mar 16, 2006 | 17.00 | 17.00 | 15.97 | 16.14 | 2,634,780 | -0.83(-4.91%) |
Mar 15, 2006 | 16.74 | 16.99 | 16.61 | 16.97 | 503,254 | +0.23(+1.35%) |
Mar 14, 2006 | 16.60 | 16.95 | 16.54 | 16.75 | 762,601 | +0.18(+1.09%) |
Mar 13, 2006 | 16.49 | 16.67 | 16.47 | 16.57 | 1,220,797 | +0.04(+0.24%) |
Mar 10, 2006 | 16.57 | 16.69 | 16.31 | 16.53 | 1,375,531 | -0.09(-0.56%) |
Mar 09, 2006 | 16.94 | 17.11 | 16.59 | 16.62 | 1,014,439 | -0.33(-1.93%) |
Mar 08, 2006 | 16.19 | 17.15 | 16.15 | 16.95 | 1,993,206 | +0.67(+4.14%) |
Mar 07, 2006 | 16.07 | 16.32 | 16.07 | 16.27 | 999,744 | +0.22(+1.37%) |
Mar 06, 2006 | 15.97 | 16.19 | 15.95 | 16.05 | 797,874 | +0.05(+0.33%) |
Mar 03, 2006 | 15.89 | 16.23 | 15.86 | 16.00 | 1,200,735 | +0.00(+0.00%) |
Mar 02, 2006 | 15.92 | 16.14 | 15.74 | 16.00 | 757,707 | +0.11(+0.71%) |
Mar 01, 2006 | 15.64 | 15.96 | 15.33 | 15.89 | 715,963 | +0.23(+1.45%) |
Feb 28, 2006 | 16.03 | 16.09 | 15.59 | 15.66 | 619,104 | -0.37(-2.29%) |
Feb 27, 2006 | 15.92 | 16.13 | 15.83 | 16.03 | 753,004 | +0.13(+0.84%) |
Feb 24, 2006 | 15.89 | 16.29 | 15.75 | 15.89 | 1,211,527 | -0.05(-0.33%) |
Feb 23, 2006 | 16.13 | 16.13 | 15.72 | 15.95 | 532,716 | -0.21(-1.28%) |
Feb 22, 2006 | 16.21 | 16.29 | 15.55 | 16.15 | 1,582,477 | -0.10(-0.62%) |
Feb 21, 2006 | 16.65 | 16.65 | 16.16 | 16.25 | 863,746 | -0.45(-2.67%) |
Feb 17, 2006 | 16.93 | 16.95 | 16.39 | 16.70 | 809,529 | -0.21(-1.26%) |
Feb 16, 2006 | 16.67 | 17.00 | 16.11 | 16.91 | 1,336,500 | +0.25(+1.48%) |
Feb 15, 2006 | 17.01 | 17.11 | 16.55 | 16.67 | 736,312 | -0.23(-1.38%) |
Feb 14, 2006 | 16.65 | 17.17 | 16.53 | 16.90 | 812,794 | +0.25(+1.52%) |
Feb 13, 2006 | 16.61 | 16.95 | 16.55 | 16.65 | 1,358,389 | -0.09(-0.56%) |
Feb 10, 2006 | 17.64 | 17.70 | 15.97 | 16.74 | 4,782,079 | -1.01(-5.67%) |
Feb 09, 2006 | 18.75 | 19.00 | 16.69 | 17.75 | 7,190,089 | -0.90(-4.83%) |
Feb 08, 2006 | 18.63 | 18.89 | 18.51 | 18.65 | 609,114 | +0.11(+0.61%) |
Feb 07, 2006 | 18.99 | 19.47 | 18.51 | 18.53 | 1,039,722 | -0.53(-2.80%) |
Feb 06, 2006 | 19.42 | 19.77 | 18.83 | 19.07 | 827,848 | -0.26(-1.35%) |
Feb 03, 2006 | 19.19 | 19.64 | 18.97 | 19.33 | 1,888,188 | +0.75(+4.02%) |
Feb 02, 2006 | 18.68 | 18.77 | 18.13 | 18.58 | 707,310 | -0.25(-1.31%) |
Feb 01, 2006 | 18.21 | 19.01 | 18.20 | 18.83 | 573,010 | +0.48(+2.62%) |
Jan 31, 2006 | 18.59 | 18.67 | 18.26 | 18.35 | 904,755 | -0.34(-1.80%) |
Jan 30, 2006 | 18.83 | 18.94 | 18.56 | 18.68 | 781,114 | -0.20(-1.08%) |
Jan 27, 2006 | 19.14 | 19.63 | 18.59 | 18.89 | 1,235,536 | -0.25(-1.32%) |
Jan 26, 2006 | 18.55 | 19.25 | 18.15 | 19.14 | 1,510,296 | +0.69(+3.72%) |
Jan 25, 2006 | 17.96 | 18.57 | 17.83 | 18.45 | 2,139,679 | +0.59(+3.32%) |
Jan 24, 2006 | 17.48 | 18.04 | 17.33 | 17.86 | 2,349,010 | +0.39(+2.21%) |
Jan 23, 2006 | 16.83 | 17.53 | 16.55 | 17.47 | 2,141,838 | +0.63(+3.76%) |
Jan 20, 2006 | 18.20 | 18.53 | 16.70 | 16.84 | 8,972,049 | -3.72(-18.09%) |
Jan 19, 2006 | 19.47 | 20.89 | 19.43 | 20.56 | 4,801,470 | +0.89(+4.54%) |
Jan 18, 2006 | 20.25 | 20.27 | 19.67 | 19.67 | 1,474,728 | -0.81(-3.94%) |
Jan 17, 2006 | 19.69 | 20.51 | 19.61 | 20.47 | 1,628,260 | +0.68(+3.44%) |
Jan 13, 2006 | 19.66 | 19.88 | 19.47 | 19.79 | 722,449 | +0.05(+0.24%) |
Jan 12, 2006 | 19.50 | 19.87 | 19.46 | 19.75 | 922,200 | +0.25(+1.27%) |
Jan 11, 2006 | 19.50 | 19.67 | 19.43 | 19.50 | 941,157 | +0.10(+0.52%) |
Jan 10, 2006 | 18.68 | 19.63 | 18.65 | 19.40 | 2,138,614 | +0.72(+3.85%) |
Jan 09, 2006 | 18.37 | 18.73 | 17.65 | 18.68 | 1,926,847 | +1.27(+7.27%) |
Jan 06, 2006 | 17.33 | 17.45 | 17.00 | 17.41 | 519,312 | +0.24(+1.40%) |
Jan 05, 2006 | 16.91 | 17.25 | 16.88 | 17.17 | 811,554 | +0.33(+1.98%) |
Jan 04, 2006 | 16.80 | 17.13 | 16.53 | 16.84 | 975,279 | +0.11(+0.64%) |
Jan 03, 2006 | 16.65 | 16.83 | 16.33 | 16.73 | 941,424 | +0.25(+1.54%) |
Dec 30, 2005 | 16.73 | 16.85 | 16.36 | 16.48 | 505,531 | -0.27(-1.63%) |
Dec 29, 2005 | 16.73 | 17.00 | 16.69 | 16.75 | 691,080 | +0.08(+0.48%) |
Dec 28, 2005 | 16.27 | 16.69 | 16.27 | 16.67 | 1,094,100 | +0.41(+2.50%) |
Dec 27, 2005 | 16.39 | 16.81 | 16.27 | 16.27 | 622,350 | -0.13(-0.81%) |
Dec 23, 2005 | 16.67 | 16.67 | 16.37 | 16.40 | 631,819 | -0.03(-0.16%) |
Dec 22, 2005 | 16.49 | 16.55 | 16.33 | 16.43 | 494,823 | -0.12(-0.73%) |
Dec 21, 2005 | 16.52 | 16.73 | 16.33 | 16.55 | 1,276,603 | -0.01(-0.04%) |
Dec 20, 2005 | 16.92 | 16.99 | 16.34 | 16.55 | 962,473 | -0.40(-2.36%) |
Dec 19, 2005 | 17.00 | 17.24 | 16.95 | 16.95 | 790,458 | -0.14(-0.82%) |
Dec 16, 2005 | 17.24 | 17.35 | 17.01 | 17.09 | 851,937 | -0.15(-0.89%) |
Dec 15, 2005 | 17.29 | 17.34 | 16.91 | 17.25 | 626,773 | +0.01(+0.08%) |
Dec 14, 2005 | 17.49 | 17.61 | 17.13 | 17.23 | 461,578 | -0.33(-1.86%) |
Dec 13, 2005 | 17.24 | 17.69 | 17.14 | 17.56 | 711,865 | +0.28(+1.62%) |
Dec 12, 2005 | 17.33 | 17.39 | 17.02 | 17.28 | 746,019 | -0.01(-0.04%) |
Dec 09, 2005 | 17.29 | 17.47 | 17.12 | 17.29 | 1,066,533 | +0.11(+0.66%) |
Dec 08, 2005 | 18.17 | 18.27 | 17.10 | 17.17 | 1,487,577 | -0.69(-3.88%) |
Dec 07, 2005 | 17.27 | 18.17 | 17.10 | 17.87 | 1,015,972 | +0.59(+3.40%) |
Dec 06, 2005 | 17.61 | 17.67 | 17.21 | 17.28 | 819,934 | -0.18(-1.03%) |
Dec 05, 2005 | 17.93 | 18.59 | 17.33 | 17.46 | 2,204,704 | -0.35(-1.98%) |
Dec 02, 2005 | 17.87 | 18.15 | 17.69 | 17.81 | 768,529 | -0.17(-0.93%) |
Dec 01, 2005 | 17.97 | 18.33 | 17.71 | 17.98 | 678,927 | +0.05(+0.26%) |
Nov 30, 2005 | 17.51 | 17.95 | 17.33 | 17.93 | 858,843 | +0.65(+3.78%) |
Nov 29, 2005 | 17.50 | 17.59 | 17.18 | 17.28 | 675,786 | -0.26(-1.48%) |
Nov 28, 2005 | 17.80 | 17.95 | 17.45 | 17.54 | 476,721 | -0.26(-1.46%) |
Nov 25, 2005 | 17.79 | 17.99 | 17.67 | 17.80 | 187,465 | -0.03(-0.19%) |
Nov 23, 2005 | 17.23 | 18.25 | 17.13 | 17.83 | 2,376,772 | +0.59(+3.40%) |
Nov 22, 2005 | 17.00 | 17.42 | 16.91 | 17.25 | 1,088,253 | +0.18(+1.05%) |
Nov 21, 2005 | 17.00 | 17.25 | 16.85 | 17.07 | 572,556 | +0.10(+0.59%) |
Nov 18, 2005 | 16.60 | 17.00 | 16.59 | 16.97 | 909,481 | +0.50(+3.04%) |
Nov 17, 2005 | 16.00 | 16.59 | 16.00 | 16.47 | 1,770,045 | +0.55(+3.48%) |
Nov 16, 2005 | 15.62 | 16.15 | 15.50 | 15.91 | 2,117,698 | +0.37(+2.40%) |
Nov 15, 2005 | 17.00 | 17.10 | 15.28 | 15.54 | 3,989,305 | -1.49(-8.77%) |
Nov 14, 2005 | 17.19 | 17.27 | 16.77 | 17.03 | 572,508 | -0.22(-1.28%) |
Nov 11, 2005 | 17.33 | 17.43 | 17.04 | 17.25 | 521,787 | -0.11(-0.61%) |
Nov 10, 2005 | 16.95 | 17.53 | 16.81 | 17.36 | 1,034,931 | +0.29(+1.68%) |
Nov 09, 2005 | 16.70 | 17.09 | 16.50 | 17.07 | 1,349,593 | +0.41(+2.44%) |
Nov 08, 2005 | 16.66 | 16.82 | 16.41 | 16.67 | 1,123,344 | -0.01(-0.04%) |
Nov 07, 2005 | 16.79 | 16.89 | 16.10 | 16.67 | 1,200,886 | +0.15(+0.89%) |
Nov 04, 2005 | 16.51 | 16.69 | 16.37 | 16.53 | 962,503 | +0.10(+0.61%) |
Nov 03, 2005 | 16.47 | 16.71 | 16.37 | 16.43 | 1,439,844 | +0.12(+0.74%) |
Nov 02, 2005 | 15.89 | 16.59 | 15.70 | 16.31 | 1,589,887 | +0.41(+2.60%) |
Nov 01, 2005 | 15.41 | 15.96 | 15.08 | 15.89 | 957,352 | +0.41(+2.63%) |
Oct 31, 2005 | 15.35 | 15.76 | 15.35 | 15.49 | 1,027,009 | +0.24(+1.57%) |
Oct 28, 2005 | 14.91 | 15.35 | 14.50 | 15.25 | 1,359,469 | +0.32(+2.14%) |
Oct 27, 2005 | 14.00 | 15.79 | 14.00 | 14.93 | 6,049,671 | +1.01(+7.28%) |
Oct 26, 2005 | 13.50 | 14.03 | 13.19 | 13.91 | 1,969,846 | +0.35(+2.55%) |
Oct 25, 2005 | 13.53 | 13.84 | 13.41 | 13.57 | 1,009,225 | +0.03(+0.25%) |
Oct 24, 2005 | 12.94 | 13.56 | 12.94 | 13.53 | 1,378,050 | +0.65(+5.02%) |
Oct 21, 2005 | 12.91 | 13.40 | 12.24 | 12.89 | 3,933,301 | -0.91(-6.62%) |
Oct 20, 2005 | 13.32 | 14.13 | 13.32 | 13.80 | 3,879,406 | +0.43(+3.19%) |
Oct 19, 2005 | 12.95 | 13.50 | 12.90 | 13.37 | 2,242,915 | +0.33(+2.56%) |
Oct 18, 2005 | 12.86 | 13.23 | 12.86 | 13.04 | 1,634,878 | +0.18(+1.40%) |
Oct 17, 2005 | 12.41 | 13.15 | 12.40 | 12.86 | 1,570,971 | +0.35(+2.77%) |
Oct 14, 2005 | 12.33 | 12.59 | 12.27 | 12.51 | 1,129,812 | +0.29(+2.34%) |
Oct 13, 2005 | 12.45 | 12.54 | 12.14 | 12.23 | 937,519 | -0.16(-1.29%) |
Oct 12, 2005 | 12.33 | 12.50 | 12.10 | 12.39 | 938,058 | -0.17(-1.38%) |
Oct 11, 2005 | 12.59 | 12.67 | 12.36 | 12.56 | 1,671,825 | +0.05(+0.37%) |
Oct 10, 2005 | 12.25 | 12.65 | 12.25 | 12.51 | 1,191,357 | +0.27(+2.18%) |
Oct 07, 2005 | 11.91 | 12.31 | 11.90 | 12.25 | 1,749,051 | +0.29(+2.40%) |
Oct 06, 2005 | 12.06 | 12.06 | 11.71 | 11.96 | 1,275,094 | -0.13(-1.10%) |
Oct 05, 2005 | 12.37 | 12.41 | 11.93 | 12.09 | 616,858 | -0.24(-1.95%) |
Oct 04, 2005 | 12.37 | 12.62 | 12.10 | 12.33 | 777,901 | -0.09(-0.75%) |
Oct 03, 2005 | 12.49 | 12.67 | 12.00 | 12.43 | 1,818,090 | -0.11(-0.85%) |
Sep 30, 2005 | 12.43 | 13.24 | 12.43 | 12.53 | 2,511,664 | +0.15(+1.18%) |
Sep 29, 2005 | 12.25 | 12.39 | 11.95 | 12.39 | 1,460,266 | +0.18(+1.47%) |
Sep 28, 2005 | 12.39 | 12.41 | 11.79 | 12.21 | 1,093,261 | -0.11(-0.87%) |
Sep 27, 2005 | 12.22 | 12.37 | 12.07 | 12.31 | 711,295 | +0.13(+1.04%) |
Sep 26, 2005 | 12.09 | 12.20 | 12.00 | 12.19 | 430,125 | +0.11(+0.88%) |
Sep 23, 2005 | 12.08 | 12.28 | 11.98 | 12.08 | 696,033 | -0.11(-0.93%) |
Sep 22, 2005 | 12.19 | 12.41 | 12.06 | 12.19 | 810,040 | -0.19(-1.51%) |
Sep 21, 2005 | 12.81 | 13.13 | 12.23 | 12.38 | 1,905,888 | -0.34(-2.67%) |
Sep 20, 2005 | 12.49 | 12.99 | 12.39 | 12.72 | 1,429,536 | +0.28(+2.25%) |
Sep 19, 2005 | 12.53 | 12.53 | 12.34 | 12.44 | 460,798 | -0.13(-1.01%) |
Sep 16, 2005 | 12.25 | 12.63 | 12.18 | 12.57 | 2,092,657 | +0.39(+3.23%) |
Sep 15, 2005 | 12.11 | 12.37 | 12.01 | 12.17 | 1,350,565 | +0.12(+1.00%) |
Sep 14, 2005 | 11.47 | 12.39 | 11.47 | 12.05 | 3,096,750 | +0.58(+5.06%) |
Sep 13, 2005 | 11.69 | 11.73 | 11.33 | 11.47 | 1,457,253 | -0.24(-2.05%) |
Sep 12, 2005 | 11.73 | 11.81 | 11.57 | 11.71 | 1,259,926 | -0.08(-0.68%) |
Sep 09, 2005 | 11.87 | 12.00 | 11.69 | 11.79 | 1,067,299 | -0.20(-1.67%) |
Sep 08, 2005 | 11.37 | 12.22 | 11.25 | 11.99 | 3,785,640 | -0.24(-1.96%) |
Sep 07, 2005 | 11.53 | 13.09 | 11.48 | 12.23 | 4,986,982 | +0.76(+6.62%) |
Sep 06, 2005 | 10.93 | 11.50 | 10.87 | 11.47 | 1,368,909 | +0.61(+5.58%) |
Sep 02, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 320,412 | +0.05(+0.49%) |
Sep 01, 2005 | 11.05 | 11.08 | 10.79 | 10.81 | 553,965 | -0.19(-1.70%) |
Aug 31, 2005 | 10.79 | 11.05 | 10.79 | 11.00 | 493,492 | +0.18(+1.66%) |
Aug 30, 2005 | 10.73 | 10.89 | 10.66 | 10.82 | 459,984 | +0.06(+0.56%) |
Aug 29, 2005 | 10.69 | 10.80 | 10.67 | 10.76 | 422,830 | -0.03(-0.25%) |
Aug 26, 2005 | 10.79 | 10.91 | 10.68 | 10.79 | 761,476 | +0.03(+0.31%) |
Aug 25, 2005 | 10.97 | 11.01 | 10.73 | 10.75 | 663,597 | -0.19(-1.71%) |
Aug 24, 2005 | 11.07 | 11.27 | 10.90 | 10.94 | 539,388 | -0.08(-0.73%) |
Aug 23, 2005 | 10.87 | 11.12 | 10.79 | 11.02 | 494,775 | +0.10(+0.92%) |
Aug 22, 2005 | 11.00 | 11.09 | 10.71 | 10.92 | 988,620 | -0.08(-0.73%) |
Aug 19, 2005 | 11.17 | 11.17 | 10.94 | 11.00 | 964,060 | -0.17(-1.55%) |
Aug 18, 2005 | 11.22 | 11.32 | 11.13 | 11.17 | 986,820 | -0.12(-1.06%) |
Aug 17, 2005 | 11.09 | 11.63 | 11.00 | 11.29 | 2,011,947 | +0.13(+1.13%) |
Aug 16, 2005 | 11.15 | 11.33 | 10.90 | 11.17 | 1,535,388 | +0.09(+0.84%) |
Aug 15, 2005 | 10.88 | 11.16 | 10.80 | 11.07 | 1,405,908 | +0.11(+1.03%) |
Aug 12, 2005 | 10.68 | 11.10 | 10.53 | 10.96 | 1,903,861 | +0.30(+2.81%) |
Aug 11, 2005 | 10.10 | 10.67 | 10.10 | 10.66 | 1,605,483 | +0.63(+6.25%) |
Aug 10, 2005 | 10.39 | 10.39 | 10.02 | 10.03 | 1,281,612 | -0.23(-2.21%) |
Aug 09, 2005 | 10.13 | 10.32 | 10.09 | 10.26 | 1,040,707 | +0.08(+0.79%) |
Aug 08, 2005 | 10.61 | 10.66 | 10.06 | 10.18 | 2,969,388 | -0.38(-3.60%) |
Aug 05, 2005 | 10.64 | 10.70 | 10.49 | 10.56 | 932,859 | -0.11(-1.06%) |
Aug 04, 2005 | 10.59 | 10.78 | 10.57 | 10.67 | 1,794,928 | +0.08(+0.76%) |
Aug 03, 2005 | 10.69 | 10.70 | 10.57 | 10.59 | 1,982,791 | -0.07(-0.69%) |
Aug 02, 2005 | 10.63 | 10.73 | 10.57 | 10.67 | 2,101,011 | +0.11(+1.01%) |
Aug 01, 2005 | 10.66 | 10.83 | 10.55 | 10.56 | 3,396,534 | -0.01(-0.06%) |
Jul 29, 2005 | 10.29 | 11.00 | 10.17 | 10.57 | 17,493,044 | -3.45(-24.60%) |
Jul 28, 2005 | 14.31 | 14.43 | 13.89 | 14.01 | 2,770,650 | -0.22(-1.55%) |
Jul 27, 2005 | 14.41 | 14.46 | 14.13 | 14.23 | 1,392,765 | -0.10(-0.70%) |
Jul 26, 2005 | 14.63 | 14.67 | 14.15 | 14.33 | 1,413,826 | -0.19(-1.29%) |
Jul 25, 2005 | 14.40 | 14.61 | 14.26 | 14.52 | 1,327,909 | +0.35(+2.45%) |
Jul 22, 2005 | 14.01 | 14.19 | 13.79 | 14.17 | 794,625 | +0.12(+0.85%) |
Jul 21, 2005 | 14.25 | 14.39 | 13.86 | 14.05 | 834,339 | -0.18(-1.26%) |
Jul 20, 2005 | 14.13 | 14.29 | 13.83 | 14.23 | 1,158,411 | +0.03(+0.23%) |
Jul 19, 2005 | 13.62 | 14.20 | 13.62 | 14.20 | 2,072,617 | +0.57(+4.16%) |
Jul 18, 2005 | 13.35 | 13.73 | 13.35 | 13.63 | 962,665 | +0.24(+1.79%) |
Jul 15, 2005 | 13.62 | 13.67 | 13.28 | 13.39 | 992,809 | -0.29(-2.14%) |
Jul 14, 2005 | 14.33 | 14.41 | 13.62 | 13.69 | 2,273,701 | +0.09(+0.69%) |
Jul 13, 2005 | 13.93 | 13.93 | 13.55 | 13.59 | 1,213,410 | -0.29(-2.07%) |
Jul 12, 2005 | 14.01 | 14.22 | 13.71 | 13.88 | 1,368,177 | -0.19(-1.37%) |
Jul 11, 2005 | 14.11 | 14.31 | 14.02 | 14.07 | 1,035,586 | -0.05(-0.33%) |
Jul 08, 2005 | 14.08 | 14.32 | 14.01 | 14.12 | 852,927 | -0.08(-0.56%) |
Jul 07, 2005 | 13.96 | 14.22 | 13.73 | 14.20 | 581,472 | +0.09(+0.66%) |
Jul 06, 2005 | 14.17 | 14.62 | 13.99 | 14.11 | 564,438 | -0.05(-0.33%) |
Jul 05, 2005 | 14.01 | 14.15 | 13.85 | 14.15 | 997,350 | +0.09(+0.62%) |
Jul 01, 2005 | 14.20 | 14.23 | 13.77 | 14.07 | 761,250 | -0.17(-1.22%) |
Jun 30, 2005 | 14.23 | 14.47 | 14.15 | 14.24 | 423,879 | +0.07(+0.52%) |
Jun 29, 2005 | 14.30 | 14.50 | 14.00 | 14.17 | 855,429 | -0.15(-1.02%) |
Jun 28, 2005 | 14.15 | 14.40 | 14.01 | 14.31 | 997,759 | +0.24(+1.71%) |
Jun 27, 2005 | 13.95 | 14.20 | 13.75 | 14.07 | 1,206,033 | -0.14(-0.98%) |
Jun 24, 2005 | 14.15 | 14.21 | 13.64 | 14.21 | 1,999,209 | +0.15(+1.04%) |
Jun 23, 2005 | 13.73 | 14.59 | 13.71 | 14.07 | 2,724,666 | +0.33(+2.38%) |
Jun 22, 2005 | 13.19 | 13.76 | 13.19 | 13.74 | 1,221,202 | +0.56(+4.25%) |
Jun 21, 2005 | 13.01 | 13.33 | 12.89 | 13.18 | 924,811 | +0.19(+1.44%) |
Jun 20, 2005 | 13.01 | 13.23 | 12.81 | 12.99 | 1,085,424 | -0.05(-0.41%) |
Jun 17, 2005 | 13.14 | 13.32 | 12.95 | 13.05 | 921,768 | -0.03(-0.25%) |
Jun 16, 2005 | 13.23 | 13.23 | 12.95 | 13.08 | 648,567 | -0.05(-0.41%) |
Jun 15, 2005 | 13.02 | 13.23 | 12.83 | 13.13 | 1,583,365 | +0.08(+0.61%) |
Jun 14, 2005 | 13.79 | 13.79 | 12.93 | 13.05 | 1,823,566 | -0.39(-2.93%) |
Jun 13, 2005 | 13.64 | 13.91 | 13.39 | 13.45 | 770,553 | -0.17(-1.27%) |
Jun 10, 2005 | 13.91 | 14.13 | 13.49 | 13.62 | 1,324,146 | -0.31(-2.25%) |
Jun 09, 2005 | 13.79 | 14.10 | 13.69 | 13.93 | 941,809 | +0.13(+0.92%) |
Jun 08, 2005 | 13.63 | 13.93 | 13.63 | 13.81 | 1,625,109 | +0.27(+2.02%) |
Jun 07, 2005 | 13.33 | 14.49 | 13.25 | 13.53 | 2,538,756 | +0.31(+2.32%) |
Jun 06, 2005 | 13.13 | 13.35 | 12.93 | 13.23 | 1,176,472 | +0.09(+0.71%) |
Jun 03, 2005 | 12.87 | 13.20 | 12.28 | 13.13 | 2,277,040 | +0.01(+0.05%) |
Jun 02, 2005 | 13.16 | 13.29 | 12.98 | 13.13 | 798,009 | +0.00(+0.00%) |
Jun 01, 2005 | 12.81 | 13.21 | 12.77 | 13.13 | 1,065,777 | +0.31(+2.39%) |
May 31, 2005 | 13.01 | 13.24 | 12.80 | 12.82 | 1,059,526 | -0.31(-2.34%) |
May 27, 2005 | 13.36 | 13.47 | 12.76 | 13.13 | 695,184 | -0.09(-0.66%) |
May 26, 2005 | 13.13 | 13.48 | 13.01 | 13.21 | 1,389,723 | +0.19(+1.43%) |
May 25, 2005 | 13.11 | 13.30 | 12.90 | 13.03 | 510,679 | -0.13(-1.01%) |
May 24, 2005 | 12.99 | 13.16 | 12.89 | 13.16 | 277,350 | +0.12(+0.92%) |
May 23, 2005 | 12.91 | 13.17 | 12.87 | 13.04 | 502,270 | +0.12(+0.93%) |
May 20, 2005 | 13.11 | 13.24 | 12.85 | 12.92 | 609,748 | -0.33(-2.47%) |
May 19, 2005 | 13.29 | 13.29 | 12.47 | 13.25 | 967,356 | +0.05(+0.35%) |
May 18, 2005 | 12.83 | 13.29 | 12.83 | 13.20 | 1,243,350 | +0.47(+3.67%) |
May 17, 2005 | 12.35 | 12.80 | 12.33 | 12.73 | 700,425 | +0.32(+2.58%) |
May 16, 2005 | 12.25 | 12.59 | 12.18 | 12.41 | 811,765 | +0.25(+2.03%) |
May 13, 2005 | 12.01 | 12.40 | 11.89 | 12.17 | 970,401 | +0.17(+1.39%) |
May 12, 2005 | 12.10 | 12.27 | 11.93 | 12.00 | 625,308 | -0.14(-1.15%) |
May 11, 2005 | 12.10 | 12.25 | 11.80 | 12.14 | 1,148,434 | +0.08(+0.66%) |
May 10, 2005 | 12.14 | 12.27 | 11.93 | 12.06 | 612,189 | -0.26(-2.11%) |
May 09, 2005 | 12.17 | 12.33 | 12.10 | 12.32 | 842,958 | +0.12(+0.98%) |
May 06, 2005 | 12.33 | 12.33 | 12.07 | 12.20 | 643,120 | -0.07(-0.54%) |
May 05, 2005 | 12.33 | 12.37 | 12.12 | 12.27 | 700,851 | -0.01(-0.05%) |
May 04, 2005 | 12.31 | 12.33 | 12.07 | 12.27 | 1,262,043 | +0.05(+0.38%) |
May 03, 2005 | 12.29 | 12.33 | 12.12 | 12.23 | 941,439 | -0.03(-0.27%) |