Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.06 | 23.50 | 23.06 | 23.35 | 291,952 | +0.44(+1.92%) |
Mar 30, 2006 | 22.73 | 23.45 | 22.72 | 22.91 | 505,202 | +0.13(+0.57%) |
Mar 29, 2006 | 22.19 | 22.82 | 22.19 | 22.78 | 370,969 | +0.55(+2.47%) |
Mar 28, 2006 | 22.48 | 22.60 | 22.16 | 22.23 | 356,885 | -0.24(-1.07%) |
Mar 27, 2006 | 22.33 | 22.83 | 22.11 | 22.47 | 364,519 | +0.20(+0.90%) |
Mar 24, 2006 | 21.43 | 22.35 | 21.43 | 22.27 | 414,222 | +0.61(+2.82%) |
Mar 23, 2006 | 21.21 | 21.93 | 21.21 | 21.66 | 393,000 | +0.32(+1.50%) |
Mar 22, 2006 | 20.54 | 21.45 | 20.48 | 21.34 | 306,800 | +0.79(+3.84%) |
Mar 21, 2006 | 20.62 | 21.12 | 20.50 | 20.55 | 313,857 | -0.01(-0.05%) |
Mar 20, 2006 | 20.10 | 20.75 | 20.10 | 20.56 | 530,835 | -0.13(-0.63%) |
Mar 17, 2006 | 20.45 | 20.99 | 20.07 | 20.69 | 909,771 | +0.08(+0.39%) |
Mar 16, 2006 | 21.01 | 21.42 | 20.56 | 20.61 | 737,242 | -0.39(-1.86%) |
Mar 15, 2006 | 20.77 | 21.15 | 20.37 | 21.00 | 348,740 | +0.32(+1.55%) |
Mar 14, 2006 | 20.25 | 20.94 | 20.03 | 20.68 | 295,196 | +0.34(+1.67%) |
Mar 13, 2006 | 20.28 | 20.54 | 20.15 | 20.34 | 194,836 | +0.04(+0.20%) |
Mar 10, 2006 | 20.16 | 20.35 | 19.97 | 20.30 | 278,808 | +0.14(+0.69%) |
Mar 09, 2006 | 20.05 | 20.47 | 19.98 | 20.16 | 407,517 | +0.10(+0.50%) |
Mar 08, 2006 | 20.04 | 20.32 | 19.66 | 20.06 | 223,438 | +0.06(+0.30%) |
Mar 07, 2006 | 20.09 | 20.09 | 19.57 | 20.00 | 294,584 | +0.00(+0.00%) |
Mar 06, 2006 | 20.43 | 20.43 | 19.85 | 20.00 | 351,923 | -0.31(-1.53%) |
Mar 03, 2006 | 20.49 | 20.64 | 20.26 | 20.31 | 192,228 | -0.18(-0.88%) |
Mar 02, 2006 | 20.42 | 20.54 | 20.12 | 20.49 | 271,118 | -0.05(-0.24%) |
Mar 01, 2006 | 20.05 | 20.64 | 20.05 | 20.54 | 437,518 | +0.45(+2.24%) |
Feb 28, 2006 | 20.21 | 20.21 | 19.95 | 20.09 | 399,375 | -0.12(-0.59%) |
Feb 27, 2006 | 20.30 | 20.62 | 20.04 | 20.21 | 668,201 | -0.17(-0.83%) |
Feb 24, 2006 | 20.47 | 20.52 | 20.14 | 20.38 | 549,234 | -0.14(-0.68%) |
Feb 23, 2006 | 21.00 | 21.16 | 20.40 | 20.52 | 961,502 | -0.57(-2.70%) |
Feb 22, 2006 | 20.40 | 21.12 | 20.34 | 21.09 | 653,212 | +0.63(+3.08%) |
Feb 21, 2006 | 20.60 | 20.68 | 20.27 | 20.46 | 424,889 | -0.14(-0.68%) |
Feb 17, 2006 | 20.50 | 20.69 | 20.12 | 20.60 | 344,557 | +0.11(+0.54%) |
Feb 16, 2006 | 20.60 | 20.69 | 20.15 | 20.49 | 452,800 | -0.03(-0.15%) |
Feb 15, 2006 | 19.87 | 20.59 | 19.86 | 20.52 | 707,472 | +0.56(+2.81%) |
Feb 14, 2006 | 20.92 | 20.92 | 19.71 | 19.96 | 2,484,241 | -2.50(-11.13%) |
Feb 13, 2006 | 22.50 | 22.81 | 22.16 | 22.46 | 1,287,239 | -0.02(-0.09%) |
Feb 10, 2006 | 22.50 | 22.63 | 21.66 | 22.48 | 540,788 | +0.06(+0.27%) |
Feb 09, 2006 | 21.96 | 22.95 | 21.78 | 22.42 | 790,743 | +0.58(+2.66%) |
Feb 08, 2006 | 21.50 | 21.85 | 20.88 | 21.84 | 576,077 | +0.34(+1.58%) |
Feb 07, 2006 | 21.76 | 22.16 | 21.20 | 21.50 | 209,685 | -0.35(-1.60%) |
Feb 06, 2006 | 21.70 | 21.90 | 21.20 | 21.85 | 378,089 | +0.13(+0.60%) |
Feb 03, 2006 | 21.59 | 22.13 | 21.18 | 21.72 | 343,949 | -0.09(-0.41%) |
Feb 02, 2006 | 22.15 | 22.35 | 21.13 | 21.81 | 495,922 | -0.41(-1.85%) |
Feb 01, 2006 | 21.62 | 22.29 | 21.47 | 22.22 | 316,270 | +0.47(+2.16%) |
Jan 31, 2006 | 22.00 | 22.06 | 21.29 | 21.75 | 491,470 | -0.19(-0.87%) |
Jan 30, 2006 | 21.69 | 22.10 | 21.47 | 21.94 | 508,644 | +0.38(+1.76%) |
Jan 27, 2006 | 21.61 | 21.67 | 21.11 | 21.56 | 525,305 | +0.15(+0.70%) |
Jan 26, 2006 | 20.96 | 21.44 | 20.94 | 21.41 | 403,618 | +0.61(+2.93%) |
Jan 25, 2006 | 21.16 | 21.25 | 20.66 | 20.80 | 624,553 | -0.35(-1.65%) |
Jan 24, 2006 | 20.85 | 21.25 | 20.75 | 21.15 | 291,379 | +0.39(+1.88%) |
Jan 23, 2006 | 20.69 | 21.06 | 20.53 | 20.76 | 515,560 | -0.03(-0.14%) |
Jan 20, 2006 | 21.33 | 21.36 | 20.52 | 20.79 | 929,809 | -0.53(-2.49%) |
Jan 19, 2006 | 19.65 | 21.35 | 19.65 | 21.32 | 1,404,219 | +1.80(+9.22%) |
Jan 18, 2006 | 19.28 | 19.66 | 19.18 | 19.52 | 578,480 | +0.03(+0.15%) |
Jan 17, 2006 | 19.60 | 19.73 | 19.20 | 19.49 | 602,333 | -0.23(-1.17%) |
Jan 13, 2006 | 20.32 | 20.42 | 19.68 | 19.72 | 908,440 | -0.74(-3.62%) |
Jan 12, 2006 | 20.80 | 20.92 | 20.11 | 20.46 | 784,800 | -0.27(-1.30%) |
Jan 11, 2006 | 20.14 | 20.85 | 20.00 | 20.73 | 1,016,577 | +0.70(+3.49%) |
Jan 10, 2006 | 19.50 | 20.04 | 19.20 | 20.03 | 604,940 | +0.56(+2.88%) |
Jan 09, 2006 | 19.20 | 19.60 | 19.07 | 19.47 | 594,749 | +0.27(+1.41%) |
Jan 06, 2006 | 19.23 | 19.45 | 19.04 | 19.20 | 1,222,347 | +0.17(+0.89%) |
Jan 05, 2006 | 18.35 | 19.20 | 18.27 | 19.03 | 1,000,730 | +0.79(+4.33%) |
Jan 04, 2006 | 17.92 | 18.27 | 17.89 | 18.24 | 424,565 | +0.41(+2.30%) |
Jan 03, 2006 | 17.44 | 17.94 | 17.33 | 17.83 | 451,005 | +0.50(+2.89%) |
Dec 30, 2005 | 17.30 | 17.43 | 17.17 | 17.33 | 624,978 | -0.05(-0.29%) |
Dec 29, 2005 | 16.95 | 17.56 | 16.95 | 17.38 | 987,184 | +0.37(+2.18%) |
Dec 28, 2005 | 16.90 | 17.08 | 16.64 | 17.01 | 287,000 | +0.15(+0.89%) |
Dec 27, 2005 | 16.98 | 17.31 | 16.84 | 16.86 | 342,400 | -0.22(-1.29%) |
Dec 23, 2005 | 17.61 | 17.66 | 16.96 | 17.08 | 826,829 | -0.41(-2.34%) |
Dec 22, 2005 | 17.28 | 17.59 | 17.16 | 17.49 | 432,218 | +0.17(+0.98%) |
Dec 21, 2005 | 17.25 | 17.73 | 17.11 | 17.32 | 658,296 | +0.04(+0.23%) |
Dec 20, 2005 | 17.31 | 17.70 | 17.20 | 17.28 | 366,744 | -0.03(-0.17%) |
Dec 19, 2005 | 17.73 | 17.73 | 17.28 | 17.31 | 369,446 | -0.42(-2.37%) |
Dec 16, 2005 | 18.30 | 18.43 | 17.65 | 17.73 | 541,738 | -0.53(-2.90%) |
Dec 15, 2005 | 18.27 | 18.39 | 18.17 | 18.26 | 506,033 | -0.05(-0.30%) |
Dec 14, 2005 | 18.36 | 18.55 | 18.21 | 18.32 | 345,102 | -0.08(-0.46%) |
Dec 13, 2005 | 18.35 | 18.66 | 18.31 | 18.40 | 503,572 | +0.05(+0.27%) |
Dec 12, 2005 | 18.60 | 18.82 | 18.31 | 18.35 | 398,098 | -0.22(-1.18%) |
Dec 09, 2005 | 18.21 | 18.68 | 18.20 | 18.57 | 452,729 | +0.31(+1.70%) |
Dec 08, 2005 | 18.20 | 18.55 | 17.95 | 18.26 | 362,807 | +0.01(+0.05%) |
Dec 07, 2005 | 18.65 | 18.65 | 18.10 | 18.25 | 306,929 | -0.29(-1.56%) |
Dec 06, 2005 | 18.15 | 19.00 | 18.15 | 18.54 | 600,816 | +0.38(+2.09%) |
Dec 05, 2005 | 18.15 | 18.26 | 17.96 | 18.16 | 287,791 | +0.01(+0.06%) |
Dec 02, 2005 | 18.24 | 18.38 | 17.85 | 18.15 | 334,282 | -0.16(-0.87%) |
Dec 01, 2005 | 17.84 | 18.50 | 17.84 | 18.31 | 448,597 | +0.60(+3.39%) |
Nov 30, 2005 | 17.66 | 17.93 | 17.55 | 17.71 | 364,609 | +0.26(+1.49%) |
Nov 29, 2005 | 17.56 | 17.73 | 17.35 | 17.45 | 270,932 | -0.05(-0.29%) |
Nov 28, 2005 | 17.86 | 17.96 | 17.43 | 17.50 | 320,593 | -0.34(-1.91%) |
Nov 25, 2005 | 17.78 | 17.94 | 17.72 | 17.84 | 162,692 | +0.04(+0.22%) |
Nov 23, 2005 | 17.68 | 18.06 | 17.68 | 17.80 | 313,739 | +0.09(+0.51%) |
Nov 22, 2005 | 17.38 | 17.82 | 17.25 | 17.71 | 351,405 | +0.25(+1.43%) |
Nov 21, 2005 | 17.21 | 17.51 | 17.16 | 17.46 | 558,445 | +0.27(+1.57%) |
Nov 18, 2005 | 16.40 | 17.28 | 16.35 | 17.19 | 603,930 | +0.92(+5.65%) |
Nov 17, 2005 | 15.85 | 16.35 | 15.85 | 16.27 | 379,085 | +0.45(+2.84%) |
Nov 16, 2005 | 15.89 | 15.96 | 15.73 | 15.82 | 267,364 | -0.02(-0.13%) |
Nov 15, 2005 | 16.36 | 16.36 | 15.72 | 15.84 | 386,766 | -0.53(-3.24%) |
Nov 14, 2005 | 16.05 | 16.39 | 15.96 | 16.37 | 430,855 | +0.44(+2.76%) |
Nov 11, 2005 | 15.75 | 16.04 | 15.65 | 15.93 | 493,037 | +0.17(+1.08%) |
Nov 10, 2005 | 15.70 | 15.82 | 15.37 | 15.76 | 274,812 | -0.03(-0.19%) |
Nov 09, 2005 | 15.95 | 16.00 | 15.58 | 15.79 | 315,814 | -0.01(-0.06%) |
Nov 08, 2005 | 15.95 | 16.12 | 15.75 | 15.80 | 246,025 | -0.12(-0.75%) |
Nov 07, 2005 | 15.78 | 15.94 | 15.68 | 15.92 | 452,962 | +0.21(+1.34%) |
Nov 04, 2005 | 15.97 | 16.18 | 15.53 | 15.71 | 612,551 | -0.28(-1.75%) |
Nov 03, 2005 | 15.87 | 16.36 | 15.66 | 15.99 | 994,325 | +0.22(+1.40%) |
Nov 02, 2005 | 15.58 | 15.88 | 15.42 | 15.77 | 255,463 | +0.18(+1.15%) |
Nov 01, 2005 | 15.75 | 15.89 | 15.39 | 15.59 | 269,144 | -0.23(-1.45%) |
Oct 31, 2005 | 15.53 | 16.07 | 15.53 | 15.82 | 381,635 | +0.22(+1.41%) |
Oct 28, 2005 | 15.66 | 15.67 | 15.06 | 15.60 | 434,057 | -0.04(-0.26%) |
Oct 27, 2005 | 15.76 | 15.93 | 15.45 | 15.64 | 451,910 | -0.18(-1.14%) |
Oct 26, 2005 | 15.88 | 16.23 | 15.78 | 15.82 | 507,634 | -0.02(-0.13%) |
Oct 25, 2005 | 16.00 | 16.29 | 15.68 | 15.84 | 608,182 | -0.20(-1.25%) |
Oct 24, 2005 | 15.52 | 16.04 | 14.71 | 16.04 | 4,403,131 | -1.03(-6.03%) |
Oct 21, 2005 | 17.02 | 17.09 | 16.61 | 17.07 | 541,782 | +0.13(+0.77%) |
Oct 20, 2005 | 16.73 | 17.21 | 16.67 | 16.94 | 333,468 | +0.17(+1.01%) |
Oct 19, 2005 | 16.85 | 16.99 | 16.02 | 16.77 | 714,394 | -0.13(-0.77%) |
Oct 18, 2005 | 16.96 | 17.25 | 16.86 | 16.90 | 933,147 | -0.12(-0.71%) |
Oct 17, 2005 | 16.81 | 17.02 | 16.43 | 17.02 | 606,281 | +0.17(+1.01%) |
Oct 14, 2005 | 17.05 | 17.05 | 16.49 | 16.85 | 372,622 | -0.07(-0.41%) |
Oct 13, 2005 | 15.86 | 17.01 | 15.86 | 16.92 | 772,463 | +1.02(+6.42%) |
Oct 12, 2005 | 15.73 | 15.99 | 15.65 | 15.90 | 636,283 | +0.08(+0.51%) |
Oct 11, 2005 | 15.67 | 16.05 | 15.63 | 15.82 | 897,961 | +0.20(+1.28%) |
Oct 10, 2005 | 15.60 | 15.66 | 15.12 | 15.62 | 527,399 | -0.02(-0.13%) |
Oct 07, 2005 | 15.68 | 15.82 | 15.49 | 15.64 | 302,533 | +0.00(+0.00%) |
Oct 06, 2005 | 15.65 | 15.97 | 15.34 | 15.64 | 337,559 | -0.01(-0.06%) |
Oct 05, 2005 | 16.27 | 16.27 | 15.60 | 15.65 | 289,583 | -0.57(-3.51%) |
Oct 04, 2005 | 16.20 | 16.53 | 16.10 | 16.22 | 501,239 | +0.15(+0.93%) |
Oct 03, 2005 | 16.01 | 16.18 | 15.95 | 16.07 | 485,551 | +0.03(+0.19%) |
Sep 30, 2005 | 16.09 | 16.14 | 15.91 | 16.04 | 278,716 | -0.08(-0.50%) |
Sep 29, 2005 | 16.02 | 16.30 | 15.77 | 16.12 | 380,818 | +0.12(+0.75%) |
Sep 28, 2005 | 15.82 | 16.20 | 15.71 | 16.00 | 598,584 | +0.21(+1.33%) |
Sep 27, 2005 | 15.90 | 15.93 | 15.58 | 15.79 | 351,958 | -0.08(-0.50%) |
Sep 26, 2005 | 16.11 | 16.14 | 15.68 | 15.87 | 338,156 | -0.10(-0.63%) |
Sep 23, 2005 | 15.97 | 16.14 | 15.60 | 15.97 | 292,730 | +0.12(+0.76%) |
Sep 22, 2005 | 15.85 | 15.93 | 15.54 | 15.85 | 543,908 | +0.01(+0.06%) |
Sep 21, 2005 | 16.08 | 16.18 | 15.70 | 15.84 | 1,005,606 | -0.34(-2.10%) |
Sep 20, 2005 | 16.44 | 16.60 | 16.06 | 16.18 | 807,700 | -0.25(-1.52%) |
Sep 19, 2005 | 16.52 | 16.63 | 16.36 | 16.43 | 366,951 | -0.02(-0.12%) |
Sep 16, 2005 | 17.15 | 17.26 | 16.15 | 16.45 | 1,450,610 | -0.60(-3.52%) |
Sep 15, 2005 | 18.25 | 18.29 | 16.95 | 17.05 | 1,097,502 | -1.19(-6.52%) |
Sep 14, 2005 | 18.57 | 18.59 | 18.18 | 18.24 | 276,100 | -0.31(-1.67%) |
Sep 13, 2005 | 18.84 | 18.92 | 18.26 | 18.55 | 348,952 | -0.25(-1.33%) |
Sep 12, 2005 | 18.78 | 18.99 | 18.67 | 18.80 | 382,370 | -0.04(-0.21%) |
Sep 09, 2005 | 18.85 | 18.97 | 18.74 | 18.84 | 236,190 | -0.02(-0.11%) |
Sep 08, 2005 | 18.70 | 19.00 | 18.51 | 18.86 | 331,650 | +0.21(+1.13%) |
Sep 07, 2005 | 18.70 | 18.75 | 18.31 | 18.65 | 318,420 | -0.06(-0.32%) |
Sep 06, 2005 | 18.57 | 18.85 | 18.51 | 18.71 | 292,548 | +0.16(+0.86%) |
Sep 02, 2005 | 18.57 | 18.68 | 18.40 | 18.55 | 474,391 | +0.09(+0.49%) |
Sep 01, 2005 | 18.12 | 18.73 | 18.12 | 18.46 | 939,286 | +0.08(+0.44%) |
Aug 31, 2005 | 18.01 | 18.57 | 17.89 | 18.38 | 536,082 | +0.41(+2.28%) |
Aug 30, 2005 | 18.30 | 18.30 | 17.76 | 17.97 | 649,227 | -0.56(-3.02%) |
Aug 29, 2005 | 18.08 | 18.53 | 18.06 | 18.53 | 244,963 | +0.36(+1.98%) |
Aug 26, 2005 | 18.94 | 18.94 | 18.15 | 18.17 | 572,359 | -0.65(-3.45%) |
Aug 25, 2005 | 19.07 | 19.24 | 18.75 | 18.82 | 451,086 | -0.30(-1.57%) |
Aug 24, 2005 | 19.08 | 19.37 | 18.98 | 19.12 | 288,444 | -0.03(-0.16%) |
Aug 23, 2005 | 19.52 | 19.52 | 18.94 | 19.15 | 353,083 | -0.41(-2.07%) |
Aug 22, 2005 | 19.40 | 19.66 | 19.21 | 19.55 | 210,501 | +0.18(+0.90%) |
Aug 19, 2005 | 19.75 | 19.78 | 19.16 | 19.38 | 308,876 | -0.32(-1.62%) |
Aug 18, 2005 | 19.64 | 19.89 | 19.59 | 19.70 | 286,692 | +0.00(+0.00%) |
Aug 17, 2005 | 19.32 | 19.87 | 19.17 | 19.70 | 486,250 | +0.52(+2.71%) |
Aug 16, 2005 | 18.96 | 19.60 | 18.90 | 19.18 | 655,007 | +0.15(+0.79%) |
Aug 15, 2005 | 19.05 | 19.29 | 18.84 | 19.03 | 607,299 | -0.04(-0.21%) |
Aug 12, 2005 | 19.76 | 19.76 | 19.03 | 19.07 | 503,674 | -0.77(-3.86%) |
Aug 11, 2005 | 19.50 | 19.89 | 19.34 | 19.84 | 257,477 | +0.39(+2.03%) |
Aug 10, 2005 | 19.55 | 19.98 | 19.16 | 19.44 | 439,211 | +0.03(+0.15%) |
Aug 09, 2005 | 19.55 | 19.72 | 19.29 | 19.41 | 381,188 | -0.02(-0.10%) |
Aug 08, 2005 | 19.88 | 19.96 | 19.36 | 19.43 | 417,855 | -0.34(-1.72%) |
Aug 05, 2005 | 19.90 | 20.11 | 19.58 | 19.77 | 493,773 | -0.23(-1.15%) |
Aug 04, 2005 | 20.74 | 20.78 | 19.81 | 20.00 | 530,299 | -0.91(-4.35%) |
Aug 03, 2005 | 21.39 | 21.52 | 20.75 | 20.91 | 926,301 | -0.50(-2.34%) |
Aug 02, 2005 | 20.56 | 21.41 | 20.54 | 21.41 | 955,737 | +0.91(+4.44%) |
Aug 01, 2005 | 20.27 | 20.78 | 20.15 | 20.50 | 612,672 | +0.28(+1.38%) |
Jul 29, 2005 | 19.69 | 20.31 | 19.62 | 20.22 | 544,720 | +0.42(+2.12%) |
Jul 28, 2005 | 19.83 | 19.85 | 19.63 | 19.80 | 517,129 | +0.09(+0.46%) |
Jul 27, 2005 | 19.95 | 19.96 | 19.21 | 19.71 | 633,234 | -0.16(-0.81%) |
Jul 26, 2005 | 19.45 | 19.98 | 19.36 | 19.87 | 1,231,806 | +1.02(+5.41%) |
Jul 25, 2005 | 18.48 | 19.01 | 18.32 | 18.85 | 881,915 | +0.45(+2.45%) |
Jul 22, 2005 | 18.60 | 18.72 | 18.18 | 18.40 | 389,646 | -0.07(-0.38%) |
Jul 21, 2005 | 19.01 | 19.01 | 18.29 | 18.47 | 290,702 | -0.54(-2.84%) |
Jul 20, 2005 | 18.15 | 19.06 | 18.11 | 19.01 | 304,454 | +0.71(+3.88%) |
Jul 19, 2005 | 18.01 | 18.37 | 17.85 | 18.30 | 258,702 | +0.42(+2.35%) |
Jul 18, 2005 | 18.01 | 18.08 | 17.81 | 17.88 | 160,612 | -0.17(-0.94%) |
Jul 15, 2005 | 18.00 | 18.17 | 17.92 | 18.05 | 457,517 | -0.08(-0.44%) |
Jul 14, 2005 | 17.65 | 18.26 | 17.65 | 18.13 | 512,260 | +0.48(+2.72%) |
Jul 13, 2005 | 17.43 | 17.70 | 17.26 | 17.65 | 205,425 | +0.22(+1.26%) |
Jul 12, 2005 | 17.43 | 17.70 | 17.31 | 17.43 | 302,242 | -0.19(-1.08%) |
Jul 11, 2005 | 16.98 | 17.65 | 16.98 | 17.62 | 428,045 | +0.65(+3.83%) |
Jul 08, 2005 | 16.62 | 16.98 | 16.49 | 16.97 | 259,537 | +0.37(+2.23%) |
Jul 07, 2005 | 16.43 | 16.69 | 16.32 | 16.60 | 149,119 | +0.00(+0.00%) |
Jul 06, 2005 | 16.39 | 16.72 | 16.36 | 16.60 | 299,360 | +0.27(+1.65%) |
Jul 05, 2005 | 15.90 | 16.39 | 15.87 | 16.33 | 449,400 | +0.35(+2.19%) |
Jul 01, 2005 | 16.25 | 16.38 | 15.79 | 15.98 | 664,000 | -0.30(-1.84%) |
Jun 30, 2005 | 16.68 | 16.74 | 16.28 | 16.28 | 246,301 | -0.40(-2.40%) |
Jun 29, 2005 | 16.56 | 16.72 | 16.52 | 16.68 | 242,021 | +0.03(+0.18%) |
Jun 28, 2005 | 16.80 | 16.93 | 16.39 | 16.65 | 647,479 | -0.17(-1.01%) |
Jun 27, 2005 | 17.00 | 17.06 | 16.70 | 16.82 | 381,826 | -0.19(-1.12%) |
Jun 24, 2005 | 16.56 | 17.20 | 16.50 | 17.01 | 1,150,235 | +0.33(+1.98%) |
Jun 23, 2005 | 16.61 | 17.05 | 16.58 | 16.68 | 433,024 | -0.03(-0.18%) |
Jun 22, 2005 | 16.78 | 16.78 | 16.62 | 16.71 | 190,123 | -0.05(-0.30%) |
Jun 21, 2005 | 16.78 | 17.00 | 16.63 | 16.76 | 209,004 | +0.00(+0.00%) |
Jun 20, 2005 | 16.69 | 16.79 | 16.62 | 16.76 | 414,064 | +0.11(+0.66%) |
Jun 17, 2005 | 16.56 | 16.69 | 16.40 | 16.65 | 557,639 | +0.09(+0.54%) |
Jun 16, 2005 | 16.28 | 16.56 | 16.23 | 16.56 | 466,924 | +0.28(+1.72%) |
Jun 15, 2005 | 15.81 | 16.33 | 15.45 | 16.28 | 441,053 | +0.46(+2.91%) |
Jun 14, 2005 | 15.70 | 15.83 | 15.58 | 15.82 | 293,022 | +0.27(+1.74%) |
Jun 13, 2005 | 15.54 | 15.56 | 15.29 | 15.55 | 175,461 | +0.04(+0.26%) |
Jun 10, 2005 | 15.76 | 15.76 | 15.25 | 15.51 | 156,202 | -0.18(-1.15%) |
Jun 09, 2005 | 15.60 | 15.75 | 15.30 | 15.69 | 230,890 | +0.09(+0.58%) |
Jun 08, 2005 | 15.61 | 15.80 | 15.49 | 15.60 | 331,733 | +0.00(+0.00%) |
Jun 07, 2005 | 15.39 | 15.85 | 15.35 | 15.60 | 582,972 | +0.29(+1.89%) |
Jun 06, 2005 | 15.43 | 15.43 | 15.20 | 15.31 | 151,310 | -0.14(-0.91%) |
Jun 03, 2005 | 15.49 | 15.57 | 15.36 | 15.45 | 406,996 | -0.06(-0.39%) |
Jun 02, 2005 | 15.30 | 15.63 | 15.21 | 15.51 | 359,736 | +0.17(+1.11%) |
Jun 01, 2005 | 15.11 | 15.49 | 15.07 | 15.34 | 285,372 | +0.27(+1.79%) |
May 31, 2005 | 15.14 | 15.22 | 15.00 | 15.07 | 201,894 | +0.07(+0.47%) |
May 27, 2005 | 15.12 | 15.12 | 14.80 | 15.00 | 246,001 | -0.06(-0.40%) |
May 26, 2005 | 14.77 | 15.12 | 14.77 | 15.06 | 450,997 | +0.29(+1.96%) |
May 25, 2005 | 15.03 | 15.06 | 14.62 | 14.77 | 402,603 | -0.31(-2.06%) |
May 24, 2005 | 15.14 | 15.27 | 14.95 | 15.08 | 414,800 | -0.13(-0.85%) |
May 23, 2005 | 14.85 | 15.25 | 14.80 | 15.21 | 633,573 | +0.45(+3.05%) |
May 20, 2005 | 14.75 | 14.90 | 14.54 | 14.76 | 362,216 | -0.05(-0.34%) |
May 19, 2005 | 14.74 | 14.98 | 14.61 | 14.81 | 356,336 | +0.06(+0.41%) |
May 18, 2005 | 14.28 | 14.85 | 14.25 | 14.75 | 494,500 | +0.49(+3.44%) |
May 17, 2005 | 14.29 | 14.40 | 14.04 | 14.26 | 270,688 | +0.04(+0.28%) |
May 16, 2005 | 14.00 | 14.27 | 13.85 | 14.22 | 353,638 | +0.29(+2.08%) |
May 13, 2005 | 13.58 | 14.08 | 13.58 | 13.93 | 308,262 | +0.35(+2.58%) |
May 12, 2005 | 13.74 | 13.89 | 13.50 | 13.58 | 263,840 | -0.12(-0.88%) |
May 11, 2005 | 13.22 | 13.71 | 13.14 | 13.70 | 368,280 | +0.41(+3.09%) |
May 10, 2005 | 13.39 | 13.40 | 13.16 | 13.29 | 183,469 | -0.06(-0.45%) |
May 09, 2005 | 13.57 | 13.58 | 13.25 | 13.35 | 210,029 | -0.13(-0.96%) |
May 06, 2005 | 13.60 | 13.60 | 13.22 | 13.48 | 475,218 | +0.05(+0.37%) |
May 05, 2005 | 13.50 | 13.52 | 13.23 | 13.43 | 279,462 | -0.08(-0.59%) |
May 04, 2005 | 13.41 | 13.52 | 13.15 | 13.51 | 403,023 | +0.20(+1.50%) |
May 03, 2005 | 13.00 | 13.46 | 12.88 | 13.31 | 547,837 | +0.28(+2.15%) |
May 02, 2005 | 13.31 | 13.35 | 12.86 | 13.03 | 590,393 | -0.28(-2.10%) |
Apr 29, 2005 | 13.30 | 13.54 | 12.83 | 13.31 | 692,640 | -0.15(-1.11%) |
Apr 28, 2005 | 13.85 | 14.04 | 13.46 | 13.46 | 436,475 | -0.50(-3.58%) |
Apr 27, 2005 | 14.04 | 14.13 | 13.75 | 13.96 | 671,999 | -0.15(-1.06%) |
Apr 26, 2005 | 14.16 | 14.42 | 14.01 | 14.11 | 758,696 | -0.58(-3.95%) |
Apr 25, 2005 | 14.99 | 15.00 | 14.48 | 14.69 | 505,116 | -0.01(-0.07%) |
Apr 22, 2005 | 15.06 | 15.06 | 14.50 | 14.70 | 657,670 | -0.22(-1.47%) |
Apr 21, 2005 | 14.42 | 15.25 | 14.42 | 14.92 | 822,495 | +0.62(+4.34%) |
Apr 20, 2005 | 14.50 | 14.80 | 14.25 | 14.30 | 1,062,905 | +0.12(+0.85%) |
Apr 19, 2005 | 13.98 | 14.20 | 13.78 | 14.18 | 352,950 | +0.29(+2.09%) |
Apr 18, 2005 | 13.93 | 14.32 | 13.56 | 13.89 | 643,402 | -0.03(-0.22%) |
Apr 15, 2005 | 14.29 | 14.39 | 13.70 | 13.92 | 542,863 | -0.38(-2.66%) |
Apr 14, 2005 | 14.87 | 14.87 | 14.30 | 14.30 | 489,827 | -0.47(-3.18%) |
Apr 13, 2005 | 15.44 | 15.44 | 14.68 | 14.77 | 411,612 | -0.58(-3.78%) |
Apr 12, 2005 | 15.34 | 15.42 | 14.73 | 15.35 | 555,656 | +0.09(+0.59%) |
Apr 11, 2005 | 14.85 | 15.48 | 14.52 | 15.26 | 1,243,781 | +0.54(+3.67%) |
Apr 08, 2005 | 14.95 | 15.17 | 14.71 | 14.72 | 235,583 | -0.16(-1.08%) |
Apr 07, 2005 | 14.78 | 14.88 | 14.57 | 14.88 | 219,805 | +0.22(+1.50%) |
Apr 06, 2005 | 14.62 | 14.84 | 14.50 | 14.66 | 296,194 | +0.20(+1.38%) |
Apr 05, 2005 | 14.83 | 14.95 | 14.43 | 14.46 | 298,298 | -0.35(-2.36%) |
Apr 04, 2005 | 14.83 | 14.96 | 14.55 | 14.81 | 213,309 | -0.06(-0.40%) |