Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.86 | 14.33 | 13.81 | 14.21 | 513,244 | +0.31(+2.23%) |
Apr 27, 2006 | 13.79 | 14.32 | 13.74 | 13.90 | 322,672 | +0.07(+0.50%) |
Apr 26, 2006 | 13.94 | 13.95 | 13.73 | 13.83 | 368,013 | -0.06(-0.43%) |
Apr 25, 2006 | 13.88 | 13.92 | 13.56 | 13.89 | 460,986 | +0.03(+0.25%) |
Apr 24, 2006 | 13.79 | 13.93 | 13.56 | 13.85 | 649,412 | +0.10(+0.75%) |
Apr 21, 2006 | 13.51 | 13.86 | 13.33 | 13.75 | 801,147 | +0.33(+2.44%) |
Apr 20, 2006 | 13.79 | 13.79 | 13.35 | 13.42 | 425,713 | -0.35(-2.57%) |
Apr 19, 2006 | 13.67 | 13.94 | 13.53 | 13.78 | 540,033 | +0.14(+1.01%) |
Apr 18, 2006 | 13.20 | 13.65 | 13.23 | 13.64 | 303,028 | +0.44(+3.33%) |
Apr 17, 2006 | 13.41 | 13.42 | 13.05 | 13.20 | 345,605 | -0.24(-1.80%) |
Apr 13, 2006 | 13.65 | 13.65 | 13.32 | 13.44 | 370,238 | -0.13(-0.95%) |
Apr 12, 2006 | 13.54 | 13.67 | 13.43 | 13.57 | 326,533 | +0.03(+0.19%) |
Apr 11, 2006 | 13.62 | 13.64 | 13.51 | 13.54 | 380,088 | -0.09(-0.63%) |
Apr 10, 2006 | 13.62 | 13.84 | 13.60 | 13.63 | 679,286 | -0.03(-0.19%) |
Apr 07, 2006 | 13.40 | 13.82 | 13.23 | 13.66 | 919,744 | -0.20(-1.43%) |
Apr 06, 2006 | 13.87 | 13.94 | 13.79 | 13.85 | 210,089 | -0.07(-0.50%) |
Apr 05, 2006 | 13.91 | 14.00 | 13.82 | 13.92 | 318,259 | +0.00(+0.00%) |
Apr 04, 2006 | 13.98 | 14.08 | 13.79 | 13.92 | 298,861 | -0.02(-0.12%) |
Apr 03, 2006 | 14.16 | 14.21 | 13.85 | 13.94 | 405,096 | -0.24(-1.70%) |
Mar 31, 2006 | 13.96 | 14.25 | 13.66 | 14.18 | 712,456 | +0.22(+1.54%) |
Mar 30, 2006 | 13.85 | 13.98 | 13.69 | 13.97 | 606,920 | +0.16(+1.19%) |
Mar 29, 2006 | 13.78 | 14.00 | 13.72 | 13.80 | 792,419 | +0.01(+0.06%) |
Mar 28, 2006 | 14.03 | 14.04 | 13.76 | 13.79 | 700,283 | -0.23(-1.66%) |
Mar 27, 2006 | 13.92 | 14.36 | 13.55 | 14.03 | 952,771 | +0.05(+0.37%) |
Mar 24, 2006 | 13.95 | 14.20 | 13.52 | 13.98 | 3,902,932 | -0.55(-3.80%) |
Mar 23, 2006 | 14.61 | 14.66 | 14.48 | 14.53 | 397,141 | -0.03(-0.18%) |
Mar 22, 2006 | 14.70 | 14.74 | 14.48 | 14.55 | 463,253 | -0.12(-0.82%) |
Mar 21, 2006 | 15.21 | 15.21 | 14.65 | 14.67 | 613,661 | -0.59(-3.90%) |
Mar 20, 2006 | 14.76 | 15.31 | 14.73 | 15.27 | 1,024,230 | +0.47(+3.21%) |
Mar 17, 2006 | 14.85 | 15.02 | 14.71 | 14.79 | 584,789 | +0.03(+0.18%) |
Mar 16, 2006 | 14.81 | 15.00 | 14.77 | 14.77 | 264,222 | -0.04(-0.29%) |
Mar 15, 2006 | 14.80 | 14.92 | 14.68 | 14.81 | 230,738 | +0.05(+0.35%) |
Mar 14, 2006 | 14.56 | 14.83 | 14.50 | 14.76 | 212,245 | +0.22(+1.54%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.49 | 14.54 | 197,744 | -0.24(-1.63%) |
Mar 10, 2006 | 14.65 | 14.89 | 14.53 | 14.78 | 322,379 | +0.12(+0.82%) |
Mar 09, 2006 | 14.63 | 14.84 | 14.55 | 14.66 | 181,788 | +0.00(+0.00%) |
Mar 08, 2006 | 14.46 | 14.86 | 14.42 | 14.66 | 432,799 | +0.14(+0.95%) |
Mar 07, 2006 | 14.79 | 14.86 | 14.40 | 14.52 | 492,656 | -0.28(-1.86%) |
Mar 06, 2006 | 14.78 | 15.12 | 14.55 | 14.79 | 901,818 | +0.09(+0.59%) |
Mar 03, 2006 | 14.63 | 14.81 | 14.26 | 14.71 | 540,966 | +0.02(+0.12%) |
Mar 02, 2006 | 14.46 | 15.10 | 14.26 | 14.69 | 943,939 | +0.21(+1.43%) |
Mar 01, 2006 | 14.46 | 14.68 | 14.42 | 14.48 | 838,289 | +0.05(+0.36%) |
Feb 28, 2006 | 14.47 | 14.68 | 14.33 | 14.43 | 917,182 | -0.03(-0.24%) |
Feb 27, 2006 | 14.77 | 15.03 | 14.38 | 14.47 | 2,013,663 | -0.32(-2.16%) |
Feb 24, 2006 | 15.13 | 15.13 | 14.76 | 14.79 | 702,354 | -0.31(-2.06%) |
Feb 23, 2006 | 15.13 | 15.26 | 15.00 | 15.10 | 629,915 | -0.09(-0.57%) |
Feb 22, 2006 | 15.21 | 15.42 | 15.16 | 15.18 | 564,745 | -0.09(-0.56%) |
Feb 21, 2006 | 15.30 | 15.48 | 15.15 | 15.27 | 429,014 | -0.06(-0.39%) |
Feb 17, 2006 | 15.69 | 15.69 | 15.13 | 15.33 | 318,157 | -0.30(-1.93%) |
Feb 16, 2006 | 15.52 | 15.69 | 15.26 | 15.63 | 724,109 | +0.12(+0.78%) |
Feb 15, 2006 | 15.38 | 15.51 | 15.15 | 15.51 | 949,335 | +0.09(+0.56%) |
Feb 14, 2006 | 15.30 | 15.61 | 15.17 | 15.42 | 570,311 | +0.12(+0.79%) |
Feb 13, 2006 | 15.19 | 15.36 | 15.06 | 15.30 | 262,687 | +0.03(+0.23%) |
Feb 10, 2006 | 15.13 | 15.37 | 14.87 | 15.27 | 302,023 | +0.14(+0.91%) |
Feb 09, 2006 | 15.59 | 15.76 | 15.00 | 15.13 | 797,732 | -0.36(-2.34%) |
Feb 08, 2006 | 15.58 | 15.61 | 15.16 | 15.49 | 632,066 | -0.09(-0.55%) |
Feb 07, 2006 | 15.65 | 15.98 | 15.46 | 15.58 | 520,465 | -0.16(-1.04%) |
Feb 06, 2006 | 15.87 | 15.91 | 15.43 | 15.74 | 328,306 | -0.17(-1.08%) |
Feb 03, 2006 | 15.59 | 15.99 | 15.52 | 15.92 | 425,054 | +0.26(+1.65%) |
Feb 02, 2006 | 15.86 | 16.03 | 15.64 | 15.66 | 545,191 | -0.29(-1.84%) |
Feb 01, 2006 | 15.43 | 16.22 | 15.42 | 15.95 | 1,527,825 | +0.47(+3.06%) |
Jan 31, 2006 | 15.29 | 15.58 | 15.11 | 15.48 | 1,222,382 | +0.10(+0.67%) |
Jan 30, 2006 | 15.23 | 15.45 | 15.16 | 15.37 | 705,984 | +0.13(+0.85%) |
Jan 27, 2006 | 15.95 | 15.78 | 14.87 | 15.24 | 2,594,196 | -0.71(-4.43%) |
Jan 26, 2006 | 16.12 | 16.12 | 15.77 | 15.95 | 487,875 | -0.02(-0.11%) |
Jan 25, 2006 | 15.82 | 16.03 | 15.64 | 15.97 | 537,723 | +0.21(+1.31%) |
Jan 24, 2006 | 15.54 | 15.92 | 15.42 | 15.76 | 560,714 | +0.22(+1.39%) |
Jan 23, 2006 | 15.18 | 15.67 | 15.02 | 15.54 | 800,515 | +0.47(+3.15%) |
Jan 20, 2006 | 15.20 | 15.33 | 15.04 | 15.07 | 1,039,071 | -0.09(-0.63%) |
Jan 19, 2006 | 14.80 | 15.17 | 14.74 | 15.17 | 701,385 | +0.36(+2.45%) |
Jan 18, 2006 | 14.74 | 15.07 | 14.60 | 14.80 | 571,037 | -0.08(-0.52%) |
Jan 17, 2006 | 15.29 | 15.31 | 14.75 | 14.88 | 489,260 | -0.46(-2.98%) |
Jan 13, 2006 | 15.40 | 15.56 | 15.27 | 15.34 | 338,735 | -0.05(-0.34%) |
Jan 12, 2006 | 15.39 | 15.56 | 15.19 | 15.39 | 572,514 | +0.00(+0.00%) |
Jan 11, 2006 | 15.43 | 15.48 | 15.14 | 15.39 | 387,081 | -0.04(-0.28%) |
Jan 10, 2006 | 15.20 | 15.44 | 15.09 | 15.43 | 443,871 | +0.24(+1.59%) |
Jan 09, 2006 | 14.90 | 15.40 | 14.87 | 15.19 | 704,057 | +0.28(+1.85%) |
Jan 06, 2006 | 15.00 | 15.04 | 14.68 | 14.92 | 483,489 | +0.07(+0.46%) |
Jan 05, 2006 | 14.83 | 14.98 | 14.73 | 14.85 | 562,898 | -0.05(-0.35%) |
Jan 04, 2006 | 14.92 | 14.92 | 14.69 | 14.90 | 601,393 | -0.05(-0.35%) |
Jan 03, 2006 | 15.02 | 15.17 | 14.59 | 14.95 | 690,205 | -0.07(-0.46%) |
Dec 30, 2005 | 15.02 | 15.17 | 14.78 | 15.02 | 506,705 | +0.00(+0.00%) |
Dec 29, 2005 | 15.15 | 15.18 | 14.99 | 15.02 | 526,042 | -0.17(-1.13%) |
Dec 28, 2005 | 15.11 | 15.29 | 15.05 | 15.19 | 385,194 | +0.08(+0.51%) |
Dec 27, 2005 | 15.26 | 15.44 | 15.01 | 15.11 | 493,874 | -0.20(-1.30%) |
Dec 23, 2005 | 15.16 | 15.55 | 15.16 | 15.31 | 568,204 | +0.16(+1.02%) |
Dec 22, 2005 | 14.96 | 15.25 | 14.61 | 15.16 | 1,515,722 | -0.23(-1.51%) |
Dec 21, 2005 | 15.46 | 15.53 | 15.30 | 15.39 | 1,005,758 | -0.09(-0.56%) |
Dec 20, 2005 | 15.24 | 15.56 | 15.04 | 15.48 | 884,293 | +0.23(+1.53%) |
Dec 19, 2005 | 15.89 | 15.89 | 15.20 | 15.24 | 990,261 | -0.75(-4.69%) |
Dec 16, 2005 | 15.67 | 16.02 | 15.67 | 15.99 | 635,225 | +0.30(+1.92%) |
Dec 15, 2005 | 16.13 | 16.13 | 15.47 | 15.69 | 649,925 | -0.46(-2.83%) |
Dec 14, 2005 | 16.10 | 16.22 | 16.08 | 16.15 | 770,363 | +0.07(+0.43%) |
Dec 13, 2005 | 15.90 | 16.21 | 15.90 | 16.08 | 578,811 | +0.07(+0.43%) |
Dec 12, 2005 | 16.17 | 16.31 | 15.98 | 16.01 | 312,623 | -0.22(-1.33%) |
Dec 09, 2005 | 16.21 | 16.23 | 15.89 | 16.23 | 309,847 | +0.10(+0.64%) |
Dec 08, 2005 | 16.17 | 16.21 | 15.73 | 16.12 | 369,329 | -0.01(-0.05%) |
Dec 07, 2005 | 15.99 | 16.21 | 15.91 | 16.13 | 661,057 | +0.14(+0.86%) |
Dec 06, 2005 | 15.95 | 16.16 | 15.83 | 15.99 | 968,539 | +0.09(+0.60%) |
Dec 05, 2005 | 16.13 | 16.13 | 15.69 | 15.90 | 841,007 | +0.00(+0.00%) |
Dec 02, 2005 | 16.51 | 16.63 | 15.76 | 15.90 | 3,180,820 | +0.16(+1.04%) |
Dec 01, 2005 | 15.67 | 15.79 | 15.30 | 15.73 | 1,563,401 | +0.85(+5.74%) |
Nov 30, 2005 | 14.86 | 15.01 | 14.67 | 14.88 | 952,999 | +0.17(+1.17%) |
Nov 29, 2005 | 14.28 | 14.74 | 14.18 | 14.71 | 491,463 | +0.50(+3.52%) |
Nov 28, 2005 | 14.61 | 14.61 | 14.10 | 14.21 | 277,473 | -0.41(-2.77%) |
Nov 25, 2005 | 14.66 | 14.66 | 14.42 | 14.61 | 96,276 | -0.03(-0.18%) |
Nov 23, 2005 | 14.51 | 14.74 | 14.51 | 14.64 | 224,863 | +0.09(+0.65%) |
Nov 22, 2005 | 14.31 | 14.56 | 14.22 | 14.54 | 344,508 | +0.15(+1.02%) |
Nov 21, 2005 | 14.36 | 14.42 | 13.95 | 14.40 | 502,950 | +0.14(+0.97%) |
Nov 18, 2005 | 14.34 | 14.59 | 14.22 | 14.26 | 574,389 | +0.03(+0.18%) |
Nov 17, 2005 | 13.92 | 14.24 | 13.85 | 14.23 | 384,120 | +0.34(+2.48%) |
Nov 16, 2005 | 13.76 | 13.96 | 13.63 | 13.89 | 199,990 | +0.09(+0.62%) |
Nov 15, 2005 | 14.09 | 14.09 | 13.70 | 13.80 | 404,958 | -0.27(-1.90%) |
Nov 14, 2005 | 13.93 | 14.11 | 13.79 | 14.07 | 475,851 | +0.09(+0.62%) |
Nov 11, 2005 | 13.98 | 14.04 | 13.75 | 13.98 | 321,452 | -0.07(-0.49%) |
Nov 10, 2005 | 13.98 | 14.17 | 13.60 | 14.05 | 335,286 | +0.09(+0.68%) |
Nov 09, 2005 | 13.85 | 14.04 | 13.68 | 13.96 | 356,371 | +0.16(+1.12%) |
Nov 08, 2005 | 13.89 | 13.92 | 13.61 | 13.80 | 469,120 | -0.16(-1.17%) |
Nov 07, 2005 | 14.03 | 14.31 | 13.90 | 13.97 | 362,172 | +0.02(+0.12%) |
Nov 04, 2005 | 13.70 | 13.98 | 13.59 | 13.95 | 336,823 | +0.22(+1.63%) |
Nov 03, 2005 | 13.71 | 14.17 | 13.66 | 13.73 | 997,648 | +0.12(+0.89%) |
Nov 02, 2005 | 13.35 | 13.79 | 13.35 | 13.60 | 702,729 | +0.23(+1.74%) |
Nov 01, 2005 | 13.41 | 13.52 | 13.04 | 13.37 | 735,506 | -0.11(-0.83%) |
Oct 31, 2005 | 13.27 | 13.69 | 13.23 | 13.48 | 578,250 | +0.25(+1.89%) |
Oct 28, 2005 | 13.02 | 13.42 | 12.95 | 13.23 | 263,993 | +0.29(+2.26%) |
Oct 27, 2005 | 13.23 | 13.32 | 12.86 | 12.94 | 615,575 | -0.36(-2.72%) |
Oct 26, 2005 | 13.31 | 13.49 | 13.24 | 13.30 | 929,831 | -0.03(-0.19%) |
Oct 25, 2005 | 13.54 | 13.65 | 13.16 | 13.33 | 489,862 | -0.26(-1.90%) |
Oct 24, 2005 | 13.64 | 13.84 | 13.37 | 13.59 | 609,642 | -0.02(-0.13%) |
Oct 21, 2005 | 13.75 | 13.79 | 13.38 | 13.60 | 1,234,618 | -0.11(-0.82%) |
Oct 20, 2005 | 13.90 | 14.17 | 13.67 | 13.72 | 1,193,192 | -0.16(-1.12%) |
Oct 19, 2005 | 13.42 | 13.91 | 13.31 | 13.87 | 888,582 | +0.41(+3.01%) |
Oct 18, 2005 | 13.33 | 13.75 | 13.33 | 13.47 | 807,980 | +0.10(+0.77%) |
Oct 17, 2005 | 13.16 | 13.44 | 13.11 | 13.36 | 697,554 | +0.19(+1.44%) |
Oct 14, 2005 | 13.14 | 13.39 | 12.94 | 13.17 | 1,103,437 | +0.22(+1.73%) |
Oct 13, 2005 | 12.88 | 13.26 | 12.67 | 12.95 | 1,123,563 | +0.03(+0.27%) |
Oct 12, 2005 | 12.95 | 13.23 | 12.63 | 12.92 | 588,750 | -0.15(-1.12%) |
Oct 11, 2005 | 13.32 | 13.42 | 12.98 | 13.06 | 535,698 | -0.26(-1.94%) |
Oct 10, 2005 | 13.54 | 13.64 | 13.29 | 13.32 | 642,748 | -0.16(-1.21%) |
Oct 07, 2005 | 12.92 | 13.52 | 12.86 | 13.48 | 1,161,487 | +0.66(+5.11%) |
Oct 06, 2005 | 12.29 | 13.02 | 12.29 | 12.83 | 1,175,369 | +0.53(+4.27%) |
Oct 05, 2005 | 12.23 | 12.45 | 12.20 | 12.30 | 351,278 | +0.03(+0.28%) |
Oct 04, 2005 | 12.42 | 12.46 | 12.21 | 12.27 | 329,810 | -0.14(-1.11%) |
Oct 03, 2005 | 12.49 | 12.75 | 12.34 | 12.41 | 608,931 | -0.17(-1.37%) |
Sep 30, 2005 | 12.45 | 12.59 | 12.28 | 12.58 | 590,643 | +0.16(+1.32%) |
Sep 29, 2005 | 12.18 | 12.42 | 11.98 | 12.42 | 371,278 | +0.28(+2.27%) |
Sep 28, 2005 | 12.26 | 12.35 | 12.06 | 12.14 | 612,086 | -0.11(-0.92%) |
Sep 27, 2005 | 12.36 | 12.40 | 12.07 | 12.25 | 705,716 | -0.09(-0.70%) |
Sep 26, 2005 | 12.16 | 12.53 | 12.10 | 12.34 | 821,090 | +0.25(+2.07%) |
Sep 23, 2005 | 12.09 | 12.24 | 12.03 | 12.09 | 1,282,441 | +0.14(+1.15%) |
Sep 22, 2005 | 11.95 | 12.23 | 11.62 | 11.95 | 491,899 | +0.30(+2.59%) |
Sep 21, 2005 | 11.61 | 12.04 | 11.46 | 11.65 | 713,554 | -0.03(-0.30%) |
Sep 20, 2005 | 12.06 | 12.16 | 11.51 | 11.68 | 828,060 | -0.30(-2.52%) |
Sep 19, 2005 | 12.11 | 12.32 | 11.58 | 11.98 | 652,170 | -0.05(-0.43%) |
Sep 16, 2005 | 12.19 | 12.23 | 11.98 | 12.04 | 665,667 | -0.05(-0.43%) |
Sep 15, 2005 | 12.07 | 12.22 | 11.98 | 12.09 | 909,536 | -0.03(-0.21%) |
Sep 14, 2005 | 12.18 | 12.31 | 12.07 | 12.11 | 435,648 | -0.08(-0.64%) |
Sep 13, 2005 | 12.22 | 12.33 | 12.16 | 12.19 | 418,932 | -0.06(-0.49%) |
Sep 12, 2005 | 12.22 | 12.33 | 12.10 | 12.25 | 489,934 | +0.03(+0.28%) |
Sep 09, 2005 | 12.05 | 12.26 | 12.01 | 12.22 | 956,904 | +0.09(+0.78%) |
Sep 08, 2005 | 12.07 | 12.24 | 11.98 | 12.12 | 877,605 | +0.05(+0.43%) |
Sep 07, 2005 | 12.07 | 12.11 | 11.98 | 12.07 | 997,825 | +0.00(+0.00%) |
Sep 06, 2005 | 11.89 | 12.14 | 11.87 | 12.07 | 885,856 | +0.16(+1.30%) |
Sep 02, 2005 | 11.98 | 12.13 | 11.90 | 11.92 | 525,066 | -0.07(-0.58%) |
Sep 01, 2005 | 12.36 | 12.49 | 11.90 | 11.98 | 1,151,780 | -0.45(-3.61%) |
Aug 31, 2005 | 12.41 | 12.43 | 12.21 | 12.43 | 2,369,987 | +0.31(+2.56%) |
Aug 30, 2005 | 12.67 | 12.97 | 11.62 | 12.12 | 8,881,044 | -1.86(-13.32%) |
Aug 29, 2005 | 13.71 | 14.08 | 13.71 | 13.98 | 556,336 | +0.24(+1.76%) |
Aug 26, 2005 | 13.92 | 13.97 | 13.67 | 13.74 | 367,283 | -0.17(-1.24%) |
Aug 25, 2005 | 13.83 | 14.05 | 13.83 | 13.92 | 734,373 | +0.09(+0.69%) |
Aug 24, 2005 | 14.06 | 14.06 | 13.77 | 13.82 | 825,018 | -0.16(-1.17%) |
Aug 23, 2005 | 14.20 | 14.20 | 13.91 | 13.98 | 637,031 | -0.18(-1.28%) |
Aug 22, 2005 | 14.40 | 14.40 | 14.03 | 14.17 | 1,290,252 | -0.16(-1.08%) |
Aug 19, 2005 | 14.22 | 14.53 | 14.07 | 14.32 | 1,207,295 | +0.09(+0.67%) |
Aug 18, 2005 | 13.95 | 14.32 | 13.86 | 14.23 | 951,311 | +0.22(+1.54%) |
Aug 17, 2005 | 13.95 | 14.31 | 13.79 | 14.01 | 1,929,849 | -0.02(-0.12%) |
Aug 16, 2005 | 14.54 | 14.56 | 13.97 | 14.03 | 1,052,505 | -0.57(-3.90%) |
Aug 15, 2005 | 14.91 | 14.91 | 14.48 | 14.60 | 1,227,769 | -0.25(-1.68%) |
Aug 12, 2005 | 14.74 | 15.00 | 14.74 | 14.85 | 680,760 | +0.07(+0.47%) |
Aug 11, 2005 | 14.45 | 14.92 | 14.45 | 14.78 | 881,023 | +0.29(+2.02%) |
Aug 10, 2005 | 14.73 | 15.11 | 14.38 | 14.48 | 1,056,318 | -0.13(-0.88%) |
Aug 09, 2005 | 14.55 | 14.71 | 14.36 | 14.61 | 1,095,631 | +0.10(+0.71%) |
Aug 08, 2005 | 14.49 | 14.77 | 14.48 | 14.51 | 1,206,696 | -0.15(-1.00%) |
Aug 05, 2005 | 15.44 | 15.50 | 14.48 | 14.66 | 2,877,203 | -0.80(-5.19%) |
Aug 04, 2005 | 15.61 | 15.64 | 15.22 | 15.46 | 1,149,902 | -0.19(-1.21%) |
Aug 03, 2005 | 15.73 | 15.78 | 15.54 | 15.65 | 1,049,649 | -0.05(-0.33%) |
Aug 02, 2005 | 15.30 | 15.84 | 14.99 | 15.70 | 2,389,401 | +0.22(+1.45%) |
Aug 01, 2005 | 15.71 | 15.76 | 15.27 | 15.48 | 613,806 | -0.12(-0.77%) |
Jul 29, 2005 | 15.30 | 15.60 | 15.30 | 15.60 | 544,248 | +0.25(+1.63%) |
Jul 28, 2005 | 15.57 | 15.69 | 15.32 | 15.35 | 820,193 | -0.10(-0.67%) |
Jul 27, 2005 | 15.45 | 15.58 | 15.25 | 15.45 | 531,281 | +0.12(+0.79%) |
Jul 26, 2005 | 15.81 | 15.89 | 15.33 | 15.33 | 642,575 | -0.35(-2.25%) |
Jul 25, 2005 | 15.53 | 15.91 | 15.53 | 15.68 | 493,633 | +0.15(+0.94%) |
Jul 22, 2005 | 15.61 | 15.81 | 15.37 | 15.54 | 683,768 | -0.03(-0.22%) |
Jul 21, 2005 | 15.67 | 16.07 | 15.40 | 15.57 | 515,371 | -0.10(-0.66%) |
Jul 20, 2005 | 15.67 | 15.85 | 15.52 | 15.67 | 669,585 | -0.08(-0.49%) |
Jul 19, 2005 | 15.83 | 16.10 | 15.69 | 15.75 | 787,517 | -0.11(-0.71%) |
Jul 18, 2005 | 15.96 | 16.28 | 15.86 | 15.86 | 990,570 | -0.17(-1.08%) |
Jul 15, 2005 | 15.29 | 16.12 | 15.23 | 16.04 | 1,496,042 | +0.67(+4.38%) |
Jul 14, 2005 | 15.52 | 15.52 | 15.30 | 15.36 | 1,060,038 | -0.03(-0.22%) |
Jul 13, 2005 | 15.52 | 15.78 | 15.35 | 15.40 | 1,608,943 | -0.29(-1.87%) |
Jul 12, 2005 | 16.08 | 16.11 | 15.44 | 15.69 | 907,779 | -0.41(-2.57%) |
Jul 11, 2005 | 16.26 | 16.59 | 16.08 | 16.11 | 523,094 | -0.09(-0.53%) |
Jul 08, 2005 | 16.26 | 16.26 | 15.93 | 16.19 | 476,500 | +0.12(+0.75%) |
Jul 07, 2005 | 16.15 | 16.38 | 15.91 | 16.07 | 811,501 | -0.28(-1.69%) |
Jul 06, 2005 | 16.56 | 16.62 | 16.22 | 16.35 | 565,731 | -0.22(-1.30%) |
Jul 05, 2005 | 16.38 | 16.76 | 16.21 | 16.56 | 402,244 | +0.17(+1.05%) |
Jul 01, 2005 | 16.36 | 16.40 | 16.12 | 16.39 | 323,953 | +0.08(+0.48%) |
Jun 30, 2005 | 16.44 | 16.48 | 16.17 | 16.31 | 409,378 | +0.01(+0.05%) |
Jun 29, 2005 | 16.07 | 16.59 | 16.04 | 16.30 | 405,128 | -0.14(-0.84%) |
Jun 28, 2005 | 16.06 | 16.45 | 15.89 | 16.44 | 689,725 | +0.33(+2.03%) |
Jun 27, 2005 | 15.95 | 16.29 | 15.63 | 16.11 | 962,774 | +0.01(+0.05%) |
Jun 24, 2005 | 16.80 | 16.94 | 15.87 | 16.11 | 1,164,997 | -0.89(-5.23%) |
Jun 23, 2005 | 17.19 | 17.29 | 16.92 | 16.99 | 788,362 | -0.07(-0.40%) |
Jun 22, 2005 | 17.44 | 17.61 | 16.84 | 17.06 | 844,367 | -0.32(-1.84%) |
Jun 21, 2005 | 17.76 | 17.85 | 17.20 | 17.38 | 475,956 | -0.11(-0.64%) |
Jun 20, 2005 | 16.73 | 17.72 | 16.73 | 17.49 | 627,870 | +0.72(+4.27%) |
Jun 17, 2005 | 17.16 | 17.24 | 16.73 | 16.78 | 688,763 | -0.47(-2.70%) |
Jun 16, 2005 | 17.28 | 17.38 | 17.16 | 17.24 | 331,293 | -0.16(-0.94%) |
Jun 15, 2005 | 17.45 | 17.45 | 17.13 | 17.41 | 338,928 | +0.04(+0.25%) |
Jun 14, 2005 | 16.59 | 17.40 | 16.56 | 17.36 | 611,250 | +0.70(+4.19%) |
Jun 13, 2005 | 16.67 | 16.91 | 16.48 | 16.67 | 512,432 | +0.07(+0.42%) |
Jun 10, 2005 | 16.79 | 16.89 | 16.54 | 16.60 | 423,484 | -0.19(-1.13%) |
Jun 09, 2005 | 16.44 | 16.90 | 16.29 | 16.79 | 378,163 | +0.44(+2.69%) |
Jun 08, 2005 | 16.73 | 16.85 | 16.29 | 16.35 | 568,621 | -0.38(-2.27%) |
Jun 07, 2005 | 17.18 | 17.49 | 16.73 | 16.73 | 778,163 | -0.35(-2.07%) |
Jun 06, 2005 | 16.96 | 17.19 | 16.81 | 17.08 | 714,754 | +0.25(+1.49%) |
Jun 03, 2005 | 17.14 | 17.14 | 16.80 | 16.83 | 542,061 | -0.23(-1.36%) |
Jun 02, 2005 | 16.71 | 17.40 | 16.37 | 17.06 | 961,023 | +0.22(+1.28%) |
Jun 01, 2005 | 17.08 | 17.47 | 16.48 | 16.85 | 1,339,222 | -0.33(-1.91%) |
May 31, 2005 | 17.65 | 17.70 | 17.05 | 17.17 | 976,600 | -0.53(-2.97%) |
May 27, 2005 | 17.37 | 17.82 | 17.33 | 17.70 | 241,366 | +0.17(+0.98%) |
May 26, 2005 | 17.46 | 17.55 | 17.36 | 17.53 | 270,961 | +0.03(+0.20%) |
May 25, 2005 | 17.42 | 17.67 | 17.23 | 17.49 | 282,032 | +0.05(+0.30%) |
May 24, 2005 | 17.49 | 17.63 | 17.39 | 17.44 | 315,485 | -0.06(-0.35%) |
May 23, 2005 | 17.41 | 17.83 | 17.07 | 17.50 | 608,505 | +0.15(+0.84%) |
May 20, 2005 | 17.17 | 17.42 | 17.06 | 17.36 | 435,305 | +0.00(+0.00%) |
May 19, 2005 | 16.92 | 17.37 | 16.92 | 17.36 | 668,461 | +0.22(+1.26%) |
May 18, 2005 | 16.80 | 17.16 | 16.68 | 17.14 | 389,485 | +0.41(+2.47%) |
May 17, 2005 | 16.61 | 16.81 | 16.40 | 16.73 | 560,159 | -0.01(-0.05%) |
May 16, 2005 | 16.26 | 16.73 | 16.01 | 16.73 | 607,416 | +0.57(+3.52%) |
May 13, 2005 | 16.11 | 16.30 | 15.96 | 16.17 | 647,333 | +0.14(+0.86%) |
May 12, 2005 | 16.25 | 16.35 | 15.94 | 16.03 | 526,875 | -0.32(-1.95%) |
May 11, 2005 | 15.97 | 16.38 | 15.95 | 16.35 | 1,109,081 | +0.35(+2.21%) |
May 10, 2005 | 15.67 | 15.99 | 15.33 | 15.99 | 1,110,119 | +0.38(+2.43%) |
May 09, 2005 | 15.29 | 15.63 | 15.18 | 15.61 | 799,520 | +0.29(+1.91%) |
May 06, 2005 | 16.05 | 16.05 | 15.12 | 15.32 | 1,693,073 | +0.22(+1.43%) |
May 05, 2005 | 15.86 | 15.92 | 15.00 | 15.11 | 1,698,065 | -0.72(-4.58%) |
May 04, 2005 | 16.11 | 16.30 | 15.46 | 15.83 | 1,252,774 | -0.32(-1.98%) |
May 03, 2005 | 15.73 | 16.29 | 15.67 | 16.15 | 762,280 | +0.26(+1.63%) |