Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.21 | 16.80 | 16.05 | 16.50 | 247,228 | +0.44(+2.74%) |
May 30, 2006 | 16.70 | 17.10 | 16.01 | 16.06 | 253,613 | -0.71(-4.23%) |
May 26, 2006 | 16.33 | 16.89 | 16.31 | 16.77 | 159,339 | +0.49(+3.01%) |
May 25, 2006 | 16.59 | 16.70 | 16.13 | 16.28 | 303,012 | -0.20(-1.21%) |
May 24, 2006 | 16.54 | 17.01 | 15.91 | 16.48 | 350,578 | -0.10(-0.60%) |
May 23, 2006 | 16.67 | 17.23 | 16.12 | 16.58 | 605,093 | +0.09(+0.55%) |
May 22, 2006 | 14.65 | 16.65 | 14.10 | 16.49 | 1,137,174 | +2.47(+17.62%) |
May 19, 2006 | 13.67 | 14.02 | 13.37 | 14.02 | 249,944 | +0.24(+1.74%) |
May 18, 2006 | 13.50 | 13.95 | 13.37 | 13.78 | 100,337 | +0.40(+2.99%) |
May 17, 2006 | 13.55 | 13.65 | 13.02 | 13.38 | 145,705 | -0.26(-1.91%) |
May 16, 2006 | 13.67 | 14.15 | 13.49 | 13.64 | 107,141 | +0.07(+0.52%) |
May 15, 2006 | 13.50 | 13.97 | 13.24 | 13.57 | 230,668 | +0.01(+0.07%) |
May 12, 2006 | 14.42 | 14.42 | 13.55 | 13.56 | 243,026 | -0.89(-6.16%) |
May 11, 2006 | 15.02 | 15.09 | 14.44 | 14.45 | 245,223 | -0.64(-4.24%) |
May 10, 2006 | 15.93 | 15.93 | 14.98 | 15.09 | 110,344 | -0.79(-4.97%) |
May 09, 2006 | 16.12 | 16.12 | 15.69 | 15.88 | 117,265 | -0.17(-1.06%) |
May 08, 2006 | 16.10 | 16.25 | 15.90 | 16.05 | 186,984 | +0.01(+0.06%) |
May 05, 2006 | 15.40 | 16.13 | 15.26 | 16.04 | 289,548 | +0.73(+4.77%) |
May 04, 2006 | 15.07 | 15.31 | 14.95 | 15.31 | 129,309 | +0.15(+0.99%) |
May 03, 2006 | 14.87 | 15.24 | 14.86 | 15.16 | 118,239 | +0.27(+1.81%) |
May 02, 2006 | 14.29 | 15.21 | 14.26 | 14.89 | 232,062 | +0.56(+3.91%) |
May 01, 2006 | 14.55 | 14.98 | 14.28 | 14.33 | 142,624 | -0.15(-1.04%) |
Apr 28, 2006 | 14.70 | 14.99 | 14.40 | 14.48 | 156,600 | -0.28(-1.90%) |
Apr 27, 2006 | 14.85 | 15.25 | 14.66 | 14.76 | 75,885 | -0.22(-1.47%) |
Apr 26, 2006 | 15.11 | 15.24 | 14.87 | 14.98 | 92,334 | -0.10(-0.66%) |
Apr 25, 2006 | 14.96 | 15.24 | 14.84 | 15.08 | 131,397 | +0.24(+1.62%) |
Apr 24, 2006 | 14.92 | 15.00 | 14.46 | 14.84 | 144,016 | +0.02(+0.13%) |
Apr 21, 2006 | 15.08 | 15.08 | 14.42 | 14.82 | 133,584 | -0.12(-0.80%) |
Apr 20, 2006 | 15.11 | 15.11 | 14.72 | 14.94 | 83,282 | -0.09(-0.60%) |
Apr 19, 2006 | 15.15 | 15.30 | 14.81 | 15.03 | 100,094 | -0.04(-0.27%) |
Apr 18, 2006 | 14.45 | 15.14 | 14.52 | 15.07 | 150,739 | +0.62(+4.29%) |
Apr 17, 2006 | 14.38 | 14.79 | 14.25 | 14.45 | 108,723 | -0.06(-0.41%) |
Apr 13, 2006 | 14.60 | 14.83 | 14.39 | 14.51 | 72,034 | -0.19(-1.29%) |
Apr 12, 2006 | 14.49 | 14.81 | 14.39 | 14.70 | 61,164 | +0.21(+1.45%) |
Apr 11, 2006 | 14.67 | 14.68 | 14.40 | 14.49 | 110,744 | -0.01(-0.07%) |
Apr 10, 2006 | 14.60 | 15.07 | 14.46 | 14.50 | 138,806 | -0.03(-0.21%) |
Apr 07, 2006 | 15.05 | 15.16 | 14.38 | 14.53 | 115,213 | -0.45(-3.00%) |
Apr 06, 2006 | 15.03 | 15.23 | 14.93 | 14.98 | 168,742 | +0.01(+0.07%) |
Apr 05, 2006 | 15.15 | 15.25 | 14.86 | 14.97 | 129,804 | -0.15(-0.99%) |
Apr 04, 2006 | 15.24 | 15.29 | 14.80 | 15.12 | 235,148 | -0.05(-0.33%) |
Apr 03, 2006 | 14.99 | 15.39 | 14.93 | 15.17 | 114,687 | +0.11(+0.73%) |
Mar 31, 2006 | 15.29 | 15.40 | 14.90 | 15.06 | 125,660 | -0.09(-0.59%) |
Mar 30, 2006 | 15.09 | 15.21 | 14.78 | 15.15 | 118,683 | +0.16(+1.07%) |
Mar 29, 2006 | 14.64 | 15.08 | 14.54 | 14.99 | 216,190 | +0.46(+3.17%) |
Mar 28, 2006 | 14.93 | 15.02 | 14.50 | 14.53 | 85,942 | -0.35(-2.35%) |
Mar 27, 2006 | 15.10 | 15.16 | 14.78 | 14.88 | 123,010 | -0.20(-1.33%) |
Mar 24, 2006 | 14.97 | 15.12 | 14.60 | 15.08 | 85,413 | +0.15(+1.00%) |
Mar 23, 2006 | 14.81 | 15.12 | 14.36 | 14.93 | 200,300 | +0.18(+1.22%) |
Mar 22, 2006 | 14.30 | 14.75 | 14.17 | 14.75 | 104,500 | +0.42(+2.93%) |
Mar 21, 2006 | 14.55 | 14.82 | 14.33 | 14.33 | 93,831 | -0.30(-2.05%) |
Mar 20, 2006 | 14.76 | 14.81 | 14.34 | 14.63 | 150,318 | -0.21(-1.42%) |
Mar 17, 2006 | 14.48 | 14.91 | 14.16 | 14.84 | 311,177 | +0.46(+3.20%) |
Mar 16, 2006 | 14.63 | 14.70 | 14.11 | 14.38 | 173,329 | -0.11(-0.76%) |
Mar 15, 2006 | 15.01 | 15.01 | 14.47 | 14.49 | 151,102 | -0.47(-3.14%) |
Mar 14, 2006 | 14.85 | 14.96 | 14.55 | 14.96 | 177,107 | +0.15(+1.01%) |
Mar 13, 2006 | 14.91 | 15.07 | 14.64 | 14.81 | 174,606 | +0.03(+0.20%) |
Mar 10, 2006 | 14.70 | 14.90 | 14.60 | 14.78 | 121,662 | +0.09(+0.61%) |
Mar 09, 2006 | 14.51 | 14.87 | 14.51 | 14.69 | 154,575 | +0.14(+0.96%) |
Mar 08, 2006 | 14.14 | 14.63 | 14.07 | 14.55 | 154,965 | +0.37(+2.61%) |
Mar 07, 2006 | 14.51 | 14.57 | 14.06 | 14.18 | 283,493 | -0.40(-2.74%) |
Mar 06, 2006 | 14.50 | 14.87 | 14.32 | 14.58 | 137,239 | +0.13(+0.90%) |
Mar 03, 2006 | 14.52 | 15.03 | 14.33 | 14.45 | 288,256 | -0.13(-0.89%) |
Mar 02, 2006 | 15.83 | 15.83 | 14.55 | 14.58 | 244,344 | -1.20(-7.60%) |
Mar 01, 2006 | 14.34 | 15.82 | 14.25 | 15.78 | 387,266 | +1.54(+10.81%) |
Feb 28, 2006 | 14.79 | 14.86 | 14.23 | 14.24 | 179,952 | -0.55(-3.72%) |
Feb 27, 2006 | 14.90 | 14.97 | 14.41 | 14.79 | 179,626 | -0.09(-0.60%) |
Feb 24, 2006 | 14.83 | 14.96 | 14.43 | 14.88 | 255,957 | -0.03(-0.20%) |
Feb 23, 2006 | 15.18 | 15.32 | 14.86 | 14.91 | 183,963 | -0.37(-2.42%) |
Feb 22, 2006 | 15.34 | 15.55 | 14.98 | 15.28 | 191,763 | +0.06(+0.39%) |
Feb 21, 2006 | 15.31 | 15.35 | 15.00 | 15.22 | 227,208 | -0.16(-1.04%) |
Feb 17, 2006 | 15.61 | 15.61 | 15.24 | 15.38 | 101,649 | -0.16(-1.03%) |
Feb 16, 2006 | 15.42 | 15.57 | 15.09 | 15.54 | 169,700 | +0.23(+1.50%) |
Feb 15, 2006 | 15.69 | 15.72 | 15.07 | 15.31 | 233,824 | -0.38(-2.42%) |
Feb 14, 2006 | 15.22 | 15.99 | 14.61 | 15.69 | 706,354 | +0.47(+3.09%) |
Feb 13, 2006 | 15.83 | 16.04 | 15.00 | 15.22 | 306,291 | -0.59(-3.73%) |
Feb 10, 2006 | 15.52 | 15.85 | 14.94 | 15.81 | 372,065 | +0.41(+2.66%) |
Feb 09, 2006 | 18.65 | 18.65 | 15.30 | 15.40 | 561,250 | -4.62(-23.08%) |
Feb 08, 2006 | 20.19 | 20.37 | 19.06 | 20.02 | 174,762 | +0.02(+0.10%) |
Feb 07, 2006 | 20.11 | 20.64 | 19.81 | 20.00 | 127,907 | +0.01(+0.05%) |
Feb 06, 2006 | 19.67 | 20.00 | 19.13 | 19.99 | 112,936 | +0.42(+2.15%) |
Feb 03, 2006 | 19.60 | 20.25 | 19.03 | 19.57 | 228,474 | -0.08(-0.41%) |
Feb 02, 2006 | 20.41 | 20.52 | 19.64 | 19.65 | 143,351 | -0.89(-4.33%) |
Feb 01, 2006 | 21.20 | 21.20 | 20.39 | 20.54 | 183,280 | -0.66(-3.11%) |
Jan 31, 2006 | 20.64 | 21.25 | 20.36 | 21.20 | 255,568 | +0.65(+3.16%) |
Jan 30, 2006 | 20.91 | 20.92 | 20.40 | 20.55 | 90,086 | -0.27(-1.30%) |
Jan 27, 2006 | 20.75 | 20.99 | 20.63 | 20.82 | 146,889 | +0.11(+0.53%) |
Jan 26, 2006 | 19.77 | 20.78 | 19.69 | 20.71 | 135,102 | +1.12(+5.72%) |
Jan 25, 2006 | 20.01 | 20.01 | 19.42 | 19.59 | 98,576 | -0.35(-1.76%) |
Jan 24, 2006 | 19.89 | 20.00 | 19.67 | 19.94 | 112,584 | +0.23(+1.17%) |
Jan 23, 2006 | 20.41 | 20.43 | 19.69 | 19.71 | 89,914 | -0.54(-2.67%) |
Jan 20, 2006 | 19.98 | 20.37 | 19.85 | 20.25 | 83,996 | +0.40(+2.02%) |
Jan 19, 2006 | 20.11 | 20.43 | 19.78 | 19.85 | 127,255 | -0.18(-0.90%) |
Jan 18, 2006 | 18.98 | 20.07 | 18.98 | 20.03 | 274,019 | +0.99(+5.20%) |
Jan 17, 2006 | 19.61 | 19.61 | 18.62 | 19.04 | 192,423 | -0.52(-2.66%) |
Jan 13, 2006 | 19.88 | 20.02 | 19.54 | 19.56 | 58,547 | -0.18(-0.91%) |
Jan 12, 2006 | 20.45 | 20.45 | 19.67 | 19.74 | 93,000 | -0.82(-3.99%) |
Jan 11, 2006 | 20.30 | 20.56 | 19.95 | 20.56 | 123,055 | +0.09(+0.44%) |
Jan 10, 2006 | 20.25 | 20.48 | 20.04 | 20.47 | 87,564 | -0.01(-0.05%) |
Jan 09, 2006 | 20.03 | 20.59 | 19.95 | 20.48 | 124,374 | +0.44(+2.20%) |
Jan 06, 2006 | 20.00 | 20.12 | 19.72 | 20.04 | 95,781 | +0.14(+0.70%) |
Jan 05, 2006 | 19.30 | 19.90 | 19.19 | 19.90 | 157,584 | +0.94(+4.96%) |
Jan 04, 2006 | 18.92 | 19.33 | 18.76 | 18.96 | 126,103 | +0.07(+0.37%) |
Jan 03, 2006 | 18.23 | 18.91 | 17.90 | 18.89 | 93,863 | +0.67(+3.68%) |
Dec 30, 2005 | 18.45 | 18.79 | 18.19 | 18.22 | 96,641 | -0.37(-1.99%) |
Dec 29, 2005 | 18.36 | 18.87 | 18.20 | 18.59 | 126,216 | +0.31(+1.70%) |
Dec 28, 2005 | 18.52 | 18.54 | 18.22 | 18.28 | 102,200 | -0.12(-0.65%) |
Dec 27, 2005 | 18.42 | 18.64 | 18.26 | 18.40 | 158,100 | -0.05(-0.27%) |
Dec 23, 2005 | 18.43 | 18.50 | 18.26 | 18.45 | 40,730 | +0.12(+0.65%) |
Dec 22, 2005 | 18.02 | 18.57 | 18.02 | 18.33 | 40,495 | +0.42(+2.35%) |
Dec 21, 2005 | 18.59 | 18.59 | 17.59 | 17.91 | 185,858 | -0.79(-4.22%) |
Dec 20, 2005 | 18.00 | 18.78 | 18.00 | 18.70 | 128,686 | +0.65(+3.60%) |
Dec 19, 2005 | 17.94 | 18.19 | 17.66 | 18.05 | 119,120 | +0.18(+1.01%) |
Dec 16, 2005 | 18.43 | 18.70 | 17.87 | 17.87 | 250,154 | -0.51(-2.77%) |
Dec 15, 2005 | 18.99 | 18.99 | 18.13 | 18.38 | 118,375 | -0.39(-2.08%) |
Dec 14, 2005 | 18.94 | 19.14 | 18.63 | 18.77 | 98,280 | -0.08(-0.42%) |
Dec 13, 2005 | 18.80 | 18.99 | 18.62 | 18.85 | 76,602 | -0.02(-0.11%) |
Dec 12, 2005 | 19.00 | 19.10 | 18.74 | 18.87 | 119,316 | -0.04(-0.21%) |
Dec 09, 2005 | 18.96 | 19.00 | 18.85 | 18.91 | 99,985 | -0.03(-0.16%) |
Dec 08, 2005 | 18.89 | 19.20 | 18.66 | 18.94 | 128,346 | +0.22(+1.18%) |
Dec 07, 2005 | 19.15 | 19.30 | 18.69 | 18.72 | 92,961 | -0.30(-1.58%) |
Dec 06, 2005 | 18.95 | 19.23 | 18.71 | 19.02 | 109,026 | +0.28(+1.49%) |
Dec 05, 2005 | 18.96 | 19.08 | 18.64 | 18.74 | 90,152 | -0.06(-0.32%) |
Dec 02, 2005 | 19.26 | 19.26 | 18.76 | 18.80 | 80,546 | -0.33(-1.73%) |
Dec 01, 2005 | 19.05 | 19.25 | 18.77 | 19.13 | 156,039 | +0.08(+0.42%) |
Nov 30, 2005 | 18.09 | 19.06 | 17.67 | 19.05 | 162,680 | +1.46(+8.30%) |
Nov 29, 2005 | 17.87 | 18.11 | 17.54 | 17.59 | 37,941 | -0.13(-0.73%) |
Nov 28, 2005 | 18.23 | 18.27 | 17.70 | 17.72 | 118,815 | -0.46(-2.53%) |
Nov 25, 2005 | 17.81 | 18.24 | 17.77 | 18.18 | 11,625 | +0.33(+1.85%) |
Nov 23, 2005 | 18.50 | 18.70 | 17.84 | 17.85 | 159,596 | -0.65(-3.51%) |
Nov 22, 2005 | 18.41 | 18.70 | 18.22 | 18.50 | 81,208 | +0.09(+0.49%) |
Nov 21, 2005 | 17.64 | 18.47 | 17.64 | 18.41 | 100,014 | +0.70(+3.95%) |
Nov 18, 2005 | 18.00 | 18.00 | 17.63 | 17.71 | 118,665 | -0.28(-1.56%) |
Nov 17, 2005 | 17.47 | 18.00 | 17.39 | 17.99 | 102,775 | +0.60(+3.45%) |
Nov 16, 2005 | 17.34 | 17.59 | 16.96 | 17.39 | 137,792 | +0.18(+1.05%) |
Nov 15, 2005 | 17.94 | 17.98 | 17.21 | 17.21 | 168,563 | -0.73(-4.07%) |
Nov 14, 2005 | 17.83 | 18.00 | 17.79 | 17.94 | 219,879 | +0.11(+0.62%) |
Nov 11, 2005 | 18.00 | 18.01 | 17.51 | 17.83 | 153,760 | -0.18(-1.00%) |
Nov 10, 2005 | 17.46 | 18.03 | 17.28 | 18.01 | 297,493 | +0.65(+3.74%) |
Nov 09, 2005 | 16.95 | 17.64 | 16.79 | 17.36 | 356,001 | +0.45(+2.66%) |
Nov 08, 2005 | 16.25 | 18.93 | 16.00 | 16.91 | 687,051 | +1.11(+7.03%) |
Nov 07, 2005 | 15.70 | 15.84 | 15.51 | 15.80 | 209,682 | +0.17(+1.09%) |
Nov 04, 2005 | 15.55 | 15.80 | 15.35 | 15.63 | 89,944 | +0.08(+0.51%) |
Nov 03, 2005 | 15.94 | 15.96 | 15.51 | 15.55 | 104,630 | -0.23(-1.46%) |
Nov 02, 2005 | 15.15 | 15.78 | 15.06 | 15.78 | 92,154 | +0.62(+4.09%) |
Nov 01, 2005 | 14.80 | 15.36 | 14.74 | 15.16 | 102,286 | +0.22(+1.47%) |
Oct 31, 2005 | 15.29 | 15.46 | 14.67 | 14.94 | 187,234 | -0.31(-2.03%) |
Oct 28, 2005 | 14.89 | 15.30 | 14.89 | 15.25 | 136,761 | +0.39(+2.62%) |
Oct 27, 2005 | 15.49 | 15.59 | 14.76 | 14.86 | 169,755 | -0.57(-3.69%) |
Oct 26, 2005 | 15.87 | 15.99 | 15.23 | 15.43 | 129,670 | -0.48(-3.02%) |
Oct 25, 2005 | 16.17 | 16.50 | 15.40 | 15.91 | 93,361 | -0.32(-1.97%) |
Oct 24, 2005 | 15.57 | 16.23 | 15.57 | 16.23 | 178,936 | +0.36(+2.27%) |
Oct 21, 2005 | 15.93 | 16.26 | 15.83 | 15.87 | 113,097 | -0.07(-0.44%) |
Oct 20, 2005 | 16.28 | 16.44 | 15.64 | 15.94 | 74,266 | -0.38(-2.33%) |
Oct 19, 2005 | 15.96 | 16.37 | 15.50 | 16.32 | 160,460 | +0.27(+1.68%) |
Oct 18, 2005 | 16.18 | 16.43 | 15.96 | 16.05 | 105,201 | -0.22(-1.35%) |
Oct 17, 2005 | 16.56 | 16.63 | 15.84 | 16.27 | 78,029 | -0.15(-0.91%) |
Oct 14, 2005 | 16.11 | 16.86 | 16.09 | 16.42 | 174,568 | -0.06(-0.36%) |
Oct 13, 2005 | 16.01 | 16.68 | 15.89 | 16.48 | 133,732 | +0.43(+2.68%) |
Oct 12, 2005 | 16.01 | 16.23 | 16.01 | 16.05 | 508,785 | -0.08(-0.50%) |
Oct 11, 2005 | 16.14 | 16.27 | 15.69 | 16.13 | 260,792 | +0.04(+0.25%) |
Oct 10, 2005 | 16.05 | 16.43 | 16.05 | 16.09 | 133,833 | +0.00(+0.00%) |
Oct 07, 2005 | 15.78 | 16.17 | 15.73 | 16.09 | 206,931 | +0.35(+2.22%) |
Oct 06, 2005 | 16.10 | 16.50 | 15.57 | 15.74 | 122,070 | -0.35(-2.18%) |
Oct 05, 2005 | 16.44 | 16.61 | 15.61 | 16.09 | 109,223 | -0.43(-2.60%) |
Oct 04, 2005 | 16.82 | 17.17 | 16.49 | 16.52 | 113,486 | -0.27(-1.61%) |
Oct 03, 2005 | 16.81 | 17.00 | 16.61 | 16.79 | 81,618 | -0.05(-0.30%) |
Sep 30, 2005 | 16.79 | 16.99 | 16.63 | 16.84 | 56,731 | -0.01(-0.06%) |
Sep 29, 2005 | 16.34 | 16.88 | 16.09 | 16.85 | 87,893 | +0.58(+3.56%) |
Sep 28, 2005 | 16.69 | 16.87 | 16.04 | 16.27 | 96,175 | -0.43(-2.57%) |
Sep 27, 2005 | 16.98 | 16.99 | 16.67 | 16.70 | 101,833 | -0.33(-1.94%) |
Sep 26, 2005 | 17.05 | 17.18 | 16.78 | 17.03 | 81,124 | +0.13(+0.77%) |
Sep 23, 2005 | 16.90 | 17.50 | 16.30 | 16.90 | 157,041 | +0.24(+1.44%) |
Sep 22, 2005 | 16.66 | 16.70 | 16.29 | 16.66 | 97,528 | -0.04(-0.24%) |
Sep 21, 2005 | 17.43 | 17.43 | 16.67 | 16.70 | 100,952 | -0.71(-4.08%) |
Sep 20, 2005 | 17.02 | 17.99 | 17.02 | 17.41 | 127,917 | +0.43(+2.53%) |
Sep 19, 2005 | 17.69 | 17.70 | 16.96 | 16.98 | 202,120 | -0.77(-4.34%) |
Sep 16, 2005 | 17.83 | 17.85 | 17.69 | 17.75 | 384,603 | -0.03(-0.17%) |
Sep 15, 2005 | 18.36 | 18.36 | 17.66 | 17.78 | 210,844 | -0.62(-3.37%) |
Sep 14, 2005 | 18.96 | 18.96 | 18.40 | 18.40 | 182,300 | -0.45(-2.39%) |
Sep 13, 2005 | 18.83 | 19.00 | 18.72 | 18.85 | 123,097 | -0.11(-0.58%) |
Sep 12, 2005 | 18.69 | 19.00 | 18.50 | 18.96 | 130,834 | +0.19(+1.01%) |
Sep 09, 2005 | 18.19 | 18.78 | 18.18 | 18.77 | 83,480 | +0.50(+2.74%) |
Sep 08, 2005 | 18.69 | 18.89 | 18.12 | 18.27 | 109,776 | -0.57(-3.03%) |
Sep 07, 2005 | 18.78 | 18.84 | 18.52 | 18.84 | 77,978 | +0.04(+0.21%) |
Sep 06, 2005 | 18.87 | 18.87 | 18.66 | 18.80 | 311,499 | +0.03(+0.16%) |
Sep 02, 2005 | 18.56 | 18.85 | 18.52 | 18.77 | 204,933 | +0.17(+0.91%) |
Sep 01, 2005 | 18.00 | 18.86 | 18.00 | 18.60 | 161,578 | +0.65(+3.62%) |
Aug 31, 2005 | 17.98 | 18.10 | 17.71 | 17.95 | 142,801 | +0.07(+0.39%) |
Aug 30, 2005 | 18.09 | 18.10 | 17.40 | 17.88 | 183,241 | -0.27(-1.49%) |
Aug 29, 2005 | 17.60 | 18.15 | 17.49 | 18.15 | 106,416 | +0.48(+2.72%) |
Aug 26, 2005 | 18.17 | 18.18 | 17.66 | 17.67 | 116,288 | -0.51(-2.81%) |
Aug 25, 2005 | 17.92 | 18.28 | 17.74 | 18.18 | 76,425 | +0.25(+1.39%) |
Aug 24, 2005 | 17.85 | 18.19 | 17.72 | 17.93 | 135,925 | +0.22(+1.24%) |
Aug 23, 2005 | 17.81 | 17.95 | 17.45 | 17.71 | 74,897 | -0.11(-0.62%) |
Aug 22, 2005 | 17.49 | 18.00 | 17.49 | 17.82 | 127,875 | +0.30(+1.71%) |
Aug 19, 2005 | 17.49 | 17.67 | 17.32 | 17.52 | 131,828 | +0.00(+0.00%) |
Aug 18, 2005 | 17.71 | 17.84 | 17.50 | 17.52 | 120,357 | -0.23(-1.30%) |
Aug 17, 2005 | 17.65 | 17.98 | 17.50 | 17.75 | 99,413 | +0.02(+0.11%) |
Aug 16, 2005 | 18.04 | 18.04 | 17.65 | 17.73 | 140,702 | -0.36(-1.99%) |
Aug 15, 2005 | 17.41 | 18.44 | 17.38 | 18.09 | 237,544 | +0.59(+3.37%) |
Aug 12, 2005 | 18.09 | 18.15 | 17.37 | 17.50 | 139,743 | -0.68(-3.74%) |
Aug 11, 2005 | 17.81 | 18.20 | 17.51 | 18.18 | 136,552 | +0.47(+2.65%) |
Aug 10, 2005 | 17.94 | 18.29 | 17.42 | 17.71 | 162,302 | -0.14(-0.78%) |
Aug 09, 2005 | 18.13 | 18.34 | 17.70 | 17.85 | 243,872 | -0.42(-2.30%) |
Aug 08, 2005 | 18.13 | 18.72 | 18.11 | 18.27 | 149,732 | +0.05(+0.27%) |
Aug 05, 2005 | 18.79 | 19.11 | 17.65 | 18.22 | 204,751 | -0.68(-3.60%) |
Aug 04, 2005 | 19.20 | 19.45 | 18.62 | 18.90 | 317,604 | -0.32(-1.66%) |
Aug 03, 2005 | 19.24 | 19.50 | 18.45 | 19.22 | 216,926 | -0.05(-0.26%) |
Aug 02, 2005 | 19.12 | 19.34 | 18.85 | 19.27 | 317,227 | +0.32(+1.69%) |
Aug 01, 2005 | 19.37 | 19.50 | 18.86 | 18.95 | 225,701 | -0.39(-2.02%) |
Jul 29, 2005 | 18.90 | 19.50 | 18.90 | 19.34 | 231,697 | +0.33(+1.74%) |
Jul 28, 2005 | 18.74 | 19.05 | 18.55 | 19.01 | 141,887 | +0.36(+1.93%) |
Jul 27, 2005 | 18.47 | 18.65 | 18.01 | 18.65 | 108,504 | +0.20(+1.08%) |
Jul 26, 2005 | 17.90 | 18.74 | 17.78 | 18.45 | 186,238 | +0.44(+2.44%) |
Jul 25, 2005 | 18.49 | 18.49 | 17.96 | 18.01 | 149,878 | -0.49(-2.65%) |
Jul 22, 2005 | 17.93 | 18.51 | 17.74 | 18.50 | 190,316 | +0.55(+3.06%) |
Jul 21, 2005 | 18.29 | 18.50 | 17.95 | 17.95 | 66,692 | -0.34(-1.86%) |
Jul 20, 2005 | 18.23 | 18.36 | 17.93 | 18.29 | 106,846 | -0.01(-0.05%) |
Jul 19, 2005 | 17.98 | 18.36 | 17.85 | 18.30 | 185,285 | +0.49(+2.75%) |
Jul 18, 2005 | 18.44 | 18.45 | 17.81 | 17.81 | 84,544 | -0.67(-3.63%) |
Jul 15, 2005 | 18.29 | 18.73 | 18.29 | 18.48 | 144,546 | +0.05(+0.27%) |
Jul 14, 2005 | 18.00 | 18.63 | 17.95 | 18.43 | 193,380 | +0.32(+1.77%) |
Jul 13, 2005 | 17.92 | 18.16 | 17.66 | 18.11 | 98,276 | +0.21(+1.17%) |
Jul 12, 2005 | 17.13 | 18.05 | 17.02 | 17.90 | 245,381 | +0.68(+3.95%) |
Jul 11, 2005 | 17.12 | 17.31 | 16.96 | 17.22 | 178,462 | +0.09(+0.53%) |
Jul 08, 2005 | 16.75 | 17.40 | 16.75 | 17.13 | 270,144 | +0.41(+2.45%) |
Jul 07, 2005 | 16.68 | 16.87 | 16.56 | 16.72 | 251,490 | -0.17(-1.01%) |
Jul 06, 2005 | 16.74 | 16.97 | 16.63 | 16.89 | 383,189 | +0.40(+2.43%) |
Jul 05, 2005 | 15.56 | 16.54 | 15.56 | 16.49 | 149,600 | +0.77(+4.90%) |
Jul 01, 2005 | 15.64 | 15.90 | 15.49 | 15.72 | 87,800 | +0.02(+0.13%) |
Jun 30, 2005 | 15.90 | 15.90 | 15.28 | 15.70 | 216,531 | -0.16(-1.01%) |
Jun 29, 2005 | 15.82 | 15.90 | 15.78 | 15.86 | 269,323 | +0.00(+0.00%) |
Jun 28, 2005 | 15.90 | 16.03 | 15.81 | 15.86 | 424,479 | +0.00(+0.00%) |
Jun 27, 2005 | 16.07 | 16.07 | 15.82 | 15.86 | 175,540 | -0.17(-1.06%) |
Jun 24, 2005 | 16.25 | 16.32 | 15.87 | 16.03 | 319,758 | -0.34(-2.08%) |
Jun 23, 2005 | 16.06 | 16.48 | 16.06 | 16.37 | 156,953 | +0.28(+1.74%) |
Jun 22, 2005 | 16.36 | 16.57 | 16.07 | 16.09 | 220,072 | -0.31(-1.89%) |
Jun 21, 2005 | 16.06 | 16.53 | 16.06 | 16.40 | 260,986 | +0.31(+1.93%) |
Jun 20, 2005 | 16.07 | 16.30 | 16.06 | 16.09 | 194,865 | +0.02(+0.12%) |
Jun 17, 2005 | 16.18 | 16.34 | 16.03 | 16.07 | 307,294 | -0.07(-0.43%) |
Jun 16, 2005 | 16.54 | 16.74 | 16.05 | 16.14 | 250,816 | -0.46(-2.77%) |
Jun 15, 2005 | 16.34 | 16.60 | 16.22 | 16.60 | 192,738 | +0.29(+1.78%) |
Jun 14, 2005 | 16.31 | 16.35 | 16.23 | 16.31 | 616,269 | +0.18(+1.12%) |
Jun 13, 2005 | 16.09 | 16.20 | 15.90 | 16.13 | 172,413 | +0.04(+0.25%) |
Jun 10, 2005 | 16.22 | 16.22 | 15.92 | 16.09 | 90,578 | -0.07(-0.43%) |
Jun 09, 2005 | 15.92 | 16.29 | 15.85 | 16.16 | 174,930 | +0.16(+1.00%) |
Jun 08, 2005 | 15.99 | 16.09 | 15.87 | 16.00 | 99,167 | +0.10(+0.63%) |
Jun 07, 2005 | 15.94 | 16.10 | 15.85 | 15.90 | 127,245 | -0.04(-0.25%) |
Jun 06, 2005 | 15.99 | 16.08 | 15.70 | 15.94 | 279,130 | +0.07(+0.44%) |
Jun 03, 2005 | 16.03 | 16.07 | 15.83 | 15.87 | 385,315 | -0.18(-1.12%) |
Jun 02, 2005 | 16.15 | 16.24 | 15.84 | 16.05 | 119,839 | -0.09(-0.56%) |