Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.50 | 33.17 | 31.42 | 32.89 | 7,800,205 | +2.12(+6.89%) |
Mar 30, 2006 | 31.55 | 31.98 | 30.51 | 30.77 | 3,206,225 | -0.65(-2.07%) |
Mar 29, 2006 | 29.28 | 32.02 | 29.08 | 31.42 | 8,126,676 | +2.46(+8.49%) |
Mar 28, 2006 | 29.30 | 29.39 | 28.84 | 28.96 | 1,894,569 | -0.26(-0.89%) |
Mar 27, 2006 | 28.60 | 29.22 | 28.60 | 29.22 | 2,472,868 | +0.63(+2.20%) |
Mar 24, 2006 | 28.73 | 28.90 | 28.18 | 28.59 | 1,622,255 | -0.09(-0.31%) |
Mar 23, 2006 | 29.09 | 29.18 | 28.56 | 28.68 | 1,746,400 | -0.06(-0.21%) |
Mar 22, 2006 | 29.04 | 29.20 | 28.60 | 28.74 | 3,644,700 | -0.34(-1.17%) |
Mar 21, 2006 | 28.91 | 29.20 | 28.61 | 29.08 | 2,664,742 | +0.09(+0.31%) |
Mar 20, 2006 | 28.77 | 29.49 | 28.37 | 28.99 | 3,364,036 | +0.57(+2.01%) |
Mar 17, 2006 | 27.27 | 28.46 | 26.80 | 28.42 | 2,320,523 | +1.23(+4.52%) |
Mar 16, 2006 | 27.60 | 28.44 | 27.15 | 27.19 | 2,627,756 | -0.13(-0.48%) |
Mar 15, 2006 | 26.30 | 27.38 | 26.20 | 27.32 | 2,335,905 | +1.06(+4.04%) |
Mar 14, 2006 | 25.68 | 26.30 | 25.40 | 26.26 | 1,265,702 | +0.89(+3.51%) |
Mar 13, 2006 | 25.76 | 26.23 | 25.30 | 25.37 | 998,859 | -0.16(-0.63%) |
Mar 10, 2006 | 25.10 | 25.61 | 25.02 | 25.53 | 1,234,060 | +0.24(+0.95%) |
Mar 09, 2006 | 25.12 | 25.90 | 25.12 | 25.29 | 1,110,313 | +0.11(+0.44%) |
Mar 08, 2006 | 25.16 | 25.45 | 24.96 | 25.18 | 1,996,714 | -0.05(-0.20%) |
Mar 07, 2006 | 25.80 | 25.87 | 24.96 | 25.23 | 2,505,644 | -0.77(-2.96%) |
Mar 06, 2006 | 26.30 | 26.71 | 25.90 | 26.00 | 1,616,000 | -0.11(-0.42%) |
Mar 03, 2006 | 26.30 | 26.34 | 25.78 | 26.11 | 2,102,510 | +0.02(+0.08%) |
Mar 02, 2006 | 26.48 | 27.69 | 25.87 | 26.09 | 4,713,102 | -0.92(-3.41%) |
Mar 01, 2006 | 26.64 | 27.05 | 26.52 | 27.01 | 1,913,036 | +0.51(+1.92%) |
Feb 28, 2006 | 26.39 | 26.75 | 25.60 | 26.50 | 2,062,828 | +0.11(+0.42%) |
Feb 27, 2006 | 27.08 | 27.09 | 26.30 | 26.39 | 2,132,269 | -0.69(-2.55%) |
Feb 24, 2006 | 27.00 | 27.19 | 26.86 | 27.08 | 1,220,695 | +0.02(+0.07%) |
Feb 23, 2006 | 26.64 | 27.36 | 26.39 | 27.06 | 2,990,239 | -0.25(-0.92%) |
Feb 22, 2006 | 27.30 | 27.45 | 26.91 | 27.31 | 2,156,755 | +0.61(+2.28%) |
Feb 21, 2006 | 26.99 | 27.00 | 26.67 | 26.70 | 1,812,414 | -0.02(-0.07%) |
Feb 17, 2006 | 26.85 | 26.93 | 26.39 | 26.72 | 1,852,393 | +0.05(+0.19%) |
Feb 16, 2006 | 26.47 | 26.85 | 25.85 | 26.67 | 2,570,700 | +0.90(+3.49%) |
Feb 15, 2006 | 24.93 | 26.19 | 24.90 | 25.77 | 2,803,143 | +0.67(+2.67%) |
Feb 14, 2006 | 25.00 | 25.33 | 24.74 | 25.10 | 2,056,078 | +0.17(+0.68%) |
Feb 13, 2006 | 25.40 | 25.52 | 24.52 | 24.93 | 2,820,206 | -0.61(-2.39%) |
Feb 10, 2006 | 26.67 | 26.68 | 25.28 | 25.54 | 4,803,414 | -0.47(-1.81%) |
Feb 09, 2006 | 24.99 | 27.59 | 24.76 | 26.01 | 16,062,570 | +4.01(+18.23%) |
Feb 08, 2006 | 22.48 | 22.48 | 21.75 | 22.00 | 3,962,941 | -0.12(-0.54%) |
Feb 07, 2006 | 21.95 | 22.44 | 21.84 | 22.12 | 2,596,750 | +0.17(+0.77%) |
Feb 06, 2006 | 21.89 | 22.19 | 21.81 | 21.95 | 1,460,699 | +0.12(+0.55%) |
Feb 03, 2006 | 21.62 | 21.91 | 20.49 | 21.83 | 2,991,585 | +0.34(+1.58%) |
Feb 02, 2006 | 21.87 | 22.54 | 21.41 | 21.49 | 2,751,403 | -0.35(-1.60%) |
Feb 01, 2006 | 21.71 | 21.94 | 21.54 | 21.84 | 1,683,916 | -0.04(-0.18%) |
Jan 31, 2006 | 22.31 | 22.42 | 21.53 | 21.88 | 2,529,378 | -0.41(-1.84%) |
Jan 30, 2006 | 22.52 | 22.90 | 22.15 | 22.29 | 1,305,187 | -0.10(-0.45%) |
Jan 27, 2006 | 22.38 | 22.94 | 22.25 | 22.39 | 1,940,541 | +0.01(+0.04%) |
Jan 26, 2006 | 22.73 | 22.73 | 22.25 | 22.38 | 1,936,638 | -0.02(-0.09%) |
Jan 25, 2006 | 23.19 | 23.25 | 22.22 | 22.40 | 1,376,712 | -0.57(-2.48%) |
Jan 24, 2006 | 22.80 | 23.21 | 22.67 | 22.97 | 1,491,801 | +0.43(+1.91%) |
Jan 23, 2006 | 22.92 | 23.05 | 22.27 | 22.54 | 1,429,819 | -0.17(-0.75%) |
Jan 20, 2006 | 23.85 | 23.86 | 22.45 | 22.71 | 2,298,700 | -0.97(-4.10%) |
Jan 19, 2006 | 23.50 | 24.14 | 23.26 | 23.68 | 3,117,946 | +0.77(+3.36%) |
Jan 18, 2006 | 21.98 | 23.00 | 21.68 | 22.91 | 1,842,896 | +0.33(+1.46%) |
Jan 17, 2006 | 22.59 | 22.78 | 22.35 | 22.58 | 1,380,176 | -0.22(-0.96%) |
Jan 13, 2006 | 23.11 | 23.39 | 22.73 | 22.80 | 2,001,570 | -0.13(-0.57%) |
Jan 12, 2006 | 23.00 | 23.97 | 22.81 | 22.93 | 2,452,000 | +0.01(+0.04%) |
Jan 11, 2006 | 23.00 | 23.29 | 22.59 | 22.92 | 1,945,320 | -0.09(-0.39%) |
Jan 10, 2006 | 21.96 | 23.10 | 21.80 | 23.01 | 3,550,259 | +0.88(+3.98%) |
Jan 09, 2006 | 22.59 | 22.65 | 21.96 | 22.13 | 1,921,224 | -0.34(-1.51%) |
Jan 06, 2006 | 21.68 | 22.69 | 21.68 | 22.47 | 3,321,755 | +0.87(+4.03%) |
Jan 05, 2006 | 21.35 | 21.73 | 20.82 | 21.60 | 3,206,157 | +0.28(+1.31%) |
Jan 04, 2006 | 20.90 | 21.58 | 20.77 | 21.32 | 3,374,896 | +0.52(+2.50%) |
Jan 03, 2006 | 20.00 | 20.94 | 19.57 | 20.80 | 3,352,881 | +0.87(+4.37%) |
Dec 30, 2005 | 20.05 | 20.09 | 19.77 | 19.93 | 850,055 | -0.07(-0.35%) |
Dec 29, 2005 | 20.38 | 20.47 | 19.94 | 20.00 | 1,029,393 | -0.30(-1.48%) |
Dec 28, 2005 | 20.37 | 20.43 | 20.07 | 20.30 | 906,300 | +0.03(+0.15%) |
Dec 27, 2005 | 20.09 | 20.39 | 20.03 | 20.27 | 822,600 | +0.17(+0.85%) |
Dec 23, 2005 | 20.48 | 20.50 | 20.06 | 20.10 | 620,983 | -0.33(-1.62%) |
Dec 22, 2005 | 20.23 | 20.44 | 20.05 | 20.43 | 713,050 | +0.38(+1.90%) |
Dec 21, 2005 | 19.94 | 20.19 | 19.84 | 20.05 | 1,598,063 | +0.39(+1.98%) |
Dec 20, 2005 | 19.40 | 19.76 | 19.02 | 19.66 | 2,491,415 | +0.18(+0.92%) |
Dec 19, 2005 | 20.32 | 20.80 | 19.41 | 19.48 | 2,768,115 | -1.06(-5.16%) |
Dec 16, 2005 | 20.74 | 20.77 | 20.30 | 20.54 | 1,230,247 | -0.05(-0.24%) |
Dec 15, 2005 | 20.72 | 20.79 | 20.30 | 20.59 | 1,287,377 | -0.13(-0.63%) |
Dec 14, 2005 | 20.37 | 20.78 | 20.15 | 20.72 | 2,442,588 | +0.45(+2.22%) |
Dec 13, 2005 | 20.01 | 21.07 | 19.75 | 20.27 | 5,226,585 | -0.90(-4.25%) |
Dec 12, 2005 | 21.73 | 21.89 | 20.80 | 21.17 | 3,791,051 | -0.62(-2.85%) |
Dec 09, 2005 | 21.95 | 22.25 | 21.55 | 21.79 | 2,322,024 | -0.06(-0.27%) |
Dec 08, 2005 | 21.80 | 21.95 | 21.25 | 21.85 | 2,293,958 | +0.20(+0.90%) |
Dec 07, 2005 | 21.75 | 21.95 | 21.40 | 21.66 | 2,156,259 | +0.10(+0.44%) |
Dec 06, 2005 | 21.07 | 21.73 | 21.02 | 21.56 | 3,428,238 | +0.55(+2.62%) |
Dec 05, 2005 | 20.81 | 21.13 | 20.71 | 21.01 | 1,886,329 | +0.13(+0.62%) |
Dec 02, 2005 | 21.08 | 21.12 | 20.38 | 20.88 | 2,082,458 | -0.17(-0.81%) |
Dec 01, 2005 | 20.10 | 21.05 | 20.10 | 21.05 | 3,810,560 | +1.09(+5.46%) |
Nov 30, 2005 | 19.92 | 20.02 | 19.56 | 19.96 | 2,447,176 | +0.20(+1.01%) |
Nov 29, 2005 | 19.64 | 20.23 | 19.40 | 19.76 | 2,184,415 | +0.01(+0.05%) |
Nov 28, 2005 | 20.58 | 20.75 | 19.48 | 19.75 | 3,920,626 | -0.75(-3.66%) |
Nov 25, 2005 | 19.81 | 20.90 | 19.69 | 20.50 | 2,403,994 | +0.82(+4.17%) |
Nov 23, 2005 | 19.22 | 20.13 | 19.17 | 19.68 | 5,759,003 | +0.47(+2.45%) |
Nov 22, 2005 | 17.52 | 19.36 | 17.36 | 19.21 | 13,499,658 | +2.16(+12.67%) |
Nov 21, 2005 | 16.80 | 17.15 | 16.53 | 17.05 | 1,891,883 | +0.06(+0.35%) |
Nov 18, 2005 | 17.06 | 17.09 | 16.91 | 16.99 | 1,311,164 | +0.00(+0.00%) |
Nov 17, 2005 | 17.07 | 17.19 | 16.87 | 16.99 | 1,626,444 | +0.03(+0.18%) |
Nov 16, 2005 | 17.06 | 17.10 | 16.83 | 16.96 | 740,404 | +0.00(+0.00%) |
Nov 15, 2005 | 17.39 | 17.47 | 16.81 | 16.96 | 1,788,483 | -0.40(-2.30%) |
Nov 14, 2005 | 17.27 | 17.65 | 17.15 | 17.36 | 5,095,840 | +0.34(+2.00%) |
Nov 11, 2005 | 16.89 | 17.07 | 16.89 | 17.02 | 2,161,910 | +0.09(+0.53%) |
Nov 10, 2005 | 16.75 | 17.00 | 16.60 | 16.93 | 1,401,725 | +0.25(+1.50%) |
Nov 09, 2005 | 16.37 | 16.68 | 16.07 | 16.68 | 2,463,757 | +0.26(+1.58%) |
Nov 08, 2005 | 16.69 | 16.69 | 16.30 | 16.42 | 1,672,930 | -0.27(-1.62%) |
Nov 07, 2005 | 17.23 | 17.23 | 16.61 | 16.69 | 1,958,151 | +0.00(+0.00%) |
Nov 04, 2005 | 16.56 | 16.82 | 16.51 | 16.69 | 1,456,711 | +0.10(+0.60%) |
Nov 03, 2005 | 16.50 | 16.63 | 16.45 | 16.59 | 2,198,987 | +0.14(+0.85%) |
Nov 02, 2005 | 16.60 | 16.69 | 16.41 | 16.45 | 2,277,302 | -0.25(-1.50%) |
Nov 01, 2005 | 16.92 | 17.00 | 16.45 | 16.70 | 6,269,956 | -0.64(-3.69%) |
Oct 31, 2005 | 16.86 | 17.46 | 16.79 | 17.34 | 3,800,543 | +0.50(+2.97%) |
Oct 28, 2005 | 16.69 | 16.98 | 16.10 | 16.84 | 2,712,942 | +0.21(+1.26%) |
Oct 27, 2005 | 16.99 | 17.00 | 16.52 | 16.63 | 1,296,276 | -0.26(-1.54%) |
Oct 26, 2005 | 17.05 | 17.10 | 16.42 | 16.89 | 4,757,516 | -0.08(-0.47%) |
Oct 25, 2005 | 17.30 | 17.33 | 16.80 | 16.97 | 2,494,890 | -0.33(-1.91%) |
Oct 24, 2005 | 17.43 | 17.49 | 16.93 | 17.30 | 2,512,856 | +0.05(+0.29%) |
Oct 21, 2005 | 17.25 | 17.54 | 17.22 | 17.25 | 1,666,696 | -0.11(-0.63%) |
Oct 20, 2005 | 17.02 | 17.49 | 17.02 | 17.36 | 2,048,898 | +0.26(+1.52%) |
Oct 19, 2005 | 16.44 | 17.15 | 16.44 | 17.10 | 1,469,184 | +0.50(+3.01%) |
Oct 18, 2005 | 16.95 | 17.00 | 16.40 | 16.60 | 2,019,141 | -0.35(-2.06%) |
Oct 17, 2005 | 16.12 | 16.99 | 15.99 | 16.95 | 2,704,128 | +0.85(+5.28%) |
Oct 14, 2005 | 16.00 | 16.14 | 15.70 | 16.10 | 810,046 | +0.21(+1.32%) |
Oct 13, 2005 | 15.48 | 15.95 | 15.27 | 15.89 | 1,522,345 | +0.37(+2.38%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.47 | 15.52 | 1,462,616 | -0.40(-2.51%) |
Oct 11, 2005 | 16.00 | 16.11 | 15.68 | 15.92 | 1,780,589 | -0.15(-0.93%) |
Oct 10, 2005 | 16.10 | 16.14 | 15.91 | 16.07 | 848,217 | +0.02(+0.12%) |
Oct 07, 2005 | 15.93 | 16.23 | 15.91 | 16.05 | 1,004,411 | +0.05(+0.31%) |
Oct 06, 2005 | 16.20 | 16.24 | 15.71 | 16.00 | 1,810,789 | -0.02(-0.12%) |
Oct 05, 2005 | 16.60 | 16.69 | 15.90 | 16.02 | 1,591,004 | -0.47(-2.85%) |
Oct 04, 2005 | 16.67 | 16.89 | 16.42 | 16.49 | 3,009,102 | -0.18(-1.08%) |
Oct 03, 2005 | 15.96 | 16.73 | 15.87 | 16.67 | 4,225,488 | +0.72(+4.51%) |
Sep 30, 2005 | 15.25 | 16.00 | 15.20 | 15.95 | 3,229,087 | +0.79(+5.21%) |
Sep 29, 2005 | 14.67 | 15.24 | 14.58 | 15.16 | 2,285,841 | +0.53(+3.62%) |
Sep 28, 2005 | 14.24 | 14.70 | 14.24 | 14.63 | 1,326,631 | +0.33(+2.31%) |
Sep 27, 2005 | 14.20 | 14.35 | 14.13 | 14.30 | 826,560 | +0.08(+0.56%) |
Sep 26, 2005 | 14.10 | 14.25 | 14.00 | 14.22 | 964,638 | +0.28(+2.01%) |
Sep 23, 2005 | 13.94 | 14.09 | 13.83 | 13.94 | 1,288,043 | -0.01(-0.07%) |
Sep 22, 2005 | 13.95 | 14.02 | 13.40 | 13.95 | 1,321,281 | +0.41(+3.03%) |
Sep 21, 2005 | 13.83 | 13.83 | 13.50 | 13.54 | 1,209,963 | -0.38(-2.73%) |
Sep 20, 2005 | 13.86 | 14.01 | 13.69 | 13.92 | 789,828 | +0.08(+0.58%) |
Sep 19, 2005 | 13.82 | 14.04 | 13.78 | 13.84 | 921,949 | -0.07(-0.50%) |
Sep 16, 2005 | 13.72 | 13.91 | 13.72 | 13.91 | 879,529 | +0.18(+1.31%) |
Sep 15, 2005 | 13.51 | 13.89 | 13.51 | 13.73 | 1,329,165 | +0.18(+1.33%) |
Sep 14, 2005 | 13.72 | 13.72 | 13.36 | 13.55 | 1,359,500 | -0.09(-0.66%) |
Sep 13, 2005 | 13.64 | 13.80 | 13.45 | 13.64 | 804,815 | +0.01(+0.07%) |
Sep 12, 2005 | 13.58 | 13.74 | 13.55 | 13.63 | 2,041,782 | -0.02(-0.15%) |
Sep 09, 2005 | 13.57 | 13.72 | 13.26 | 13.65 | 1,739,916 | +0.09(+0.66%) |
Sep 08, 2005 | 13.99 | 14.00 | 13.55 | 13.56 | 1,349,260 | -0.38(-2.73%) |
Sep 07, 2005 | 13.90 | 14.00 | 13.78 | 13.94 | 705,890 | -0.02(-0.14%) |
Sep 06, 2005 | 13.86 | 14.01 | 13.80 | 13.96 | 1,619,375 | +0.09(+0.65%) |
Sep 02, 2005 | 13.95 | 14.00 | 13.80 | 13.87 | 695,087 | -0.04(-0.29%) |
Sep 01, 2005 | 13.77 | 14.03 | 13.72 | 13.91 | 2,259,726 | +0.07(+0.51%) |
Aug 31, 2005 | 14.07 | 14.13 | 13.65 | 13.84 | 1,129,533 | -0.14(-1.00%) |
Aug 30, 2005 | 13.89 | 14.20 | 13.83 | 13.98 | 1,917,128 | +0.11(+0.79%) |
Aug 29, 2005 | 13.67 | 14.04 | 13.63 | 13.87 | 971,845 | +0.13(+0.95%) |
Aug 26, 2005 | 13.75 | 13.96 | 13.62 | 13.74 | 1,077,956 | -0.10(-0.72%) |
Aug 25, 2005 | 14.20 | 14.21 | 13.53 | 13.84 | 3,050,607 | -0.30(-2.12%) |
Aug 24, 2005 | 14.64 | 14.67 | 13.88 | 14.14 | 2,883,120 | -0.55(-3.74%) |
Aug 23, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 1,186,633 | -0.34(-2.26%) |
Aug 22, 2005 | 14.99 | 15.05 | 14.88 | 15.03 | 1,035,312 | +0.18(+1.21%) |
Aug 19, 2005 | 15.00 | 15.11 | 14.77 | 14.85 | 961,160 | -0.03(-0.20%) |
Aug 18, 2005 | 14.47 | 15.04 | 14.29 | 14.88 | 1,870,579 | +0.33(+2.27%) |
Aug 17, 2005 | 14.28 | 14.59 | 14.16 | 14.55 | 1,606,100 | +0.21(+1.46%) |
Aug 16, 2005 | 14.38 | 14.48 | 14.21 | 14.34 | 701,279 | -0.14(-0.97%) |
Aug 15, 2005 | 14.50 | 14.60 | 14.23 | 14.48 | 982,234 | -0.01(-0.07%) |
Aug 12, 2005 | 14.53 | 14.69 | 14.40 | 14.49 | 754,762 | -0.11(-0.75%) |
Aug 11, 2005 | 14.41 | 14.61 | 14.37 | 14.60 | 627,684 | +0.11(+0.76%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.38 | 14.49 | 1,906,092 | -0.55(-3.66%) |
Aug 09, 2005 | 15.23 | 15.39 | 14.87 | 15.04 | 879,136 | -0.23(-1.51%) |
Aug 08, 2005 | 15.13 | 15.36 | 15.11 | 15.27 | 1,857,121 | +0.15(+0.99%) |
Aug 05, 2005 | 15.02 | 15.18 | 15.02 | 15.12 | 1,077,176 | +0.06(+0.40%) |
Aug 04, 2005 | 15.19 | 15.31 | 15.03 | 15.06 | 1,372,276 | -0.15(-0.99%) |
Aug 03, 2005 | 15.35 | 15.47 | 15.05 | 15.21 | 1,460,946 | -0.14(-0.91%) |
Aug 02, 2005 | 15.50 | 15.66 | 15.31 | 15.35 | 1,665,728 | -0.03(-0.20%) |
Aug 01, 2005 | 15.28 | 15.54 | 15.15 | 15.38 | 1,484,259 | +0.11(+0.72%) |
Jul 29, 2005 | 15.23 | 15.57 | 15.00 | 15.27 | 1,829,137 | +0.08(+0.53%) |
Jul 28, 2005 | 14.91 | 15.66 | 14.90 | 15.19 | 3,164,109 | +0.19(+1.27%) |
Jul 27, 2005 | 14.55 | 15.20 | 14.47 | 15.00 | 4,031,241 | +0.52(+3.59%) |
Jul 26, 2005 | 14.50 | 14.90 | 14.39 | 14.48 | 2,236,824 | +0.02(+0.14%) |
Jul 25, 2005 | 14.60 | 15.00 | 14.44 | 14.46 | 1,032,505 | -0.11(-0.75%) |
Jul 22, 2005 | 14.50 | 14.92 | 14.38 | 14.57 | 1,025,291 | +0.11(+0.76%) |
Jul 21, 2005 | 14.90 | 14.97 | 14.39 | 14.46 | 1,011,632 | -0.38(-2.56%) |
Jul 20, 2005 | 14.70 | 14.98 | 14.65 | 14.84 | 738,227 | -0.05(-0.34%) |
Jul 19, 2005 | 14.45 | 14.97 | 14.44 | 14.89 | 1,240,949 | +0.40(+2.73%) |
Jul 18, 2005 | 14.60 | 14.65 | 14.42 | 14.49 | 416,847 | -0.04(-0.31%) |
Jul 15, 2005 | 14.70 | 14.76 | 14.36 | 14.54 | 1,014,907 | -0.15(-1.02%) |
Jul 14, 2005 | 14.40 | 14.83 | 14.40 | 14.69 | 1,969,435 | +0.36(+2.51%) |
Jul 13, 2005 | 14.41 | 14.49 | 14.23 | 14.33 | 1,277,822 | +0.01(+0.07%) |
Jul 12, 2005 | 14.37 | 14.60 | 14.15 | 14.32 | 1,433,842 | +0.00(+0.00%) |
Jul 11, 2005 | 14.04 | 14.49 | 13.68 | 14.32 | 1,251,066 | +0.35(+2.51%) |
Jul 08, 2005 | 13.89 | 14.22 | 13.83 | 13.97 | 1,170,005 | +0.16(+1.16%) |
Jul 07, 2005 | 13.75 | 13.85 | 13.30 | 13.81 | 1,045,339 | +0.05(+0.36%) |
Jul 06, 2005 | 13.14 | 13.91 | 13.13 | 13.76 | 1,735,601 | +0.55(+4.16%) |
Jul 05, 2005 | 13.17 | 13.38 | 13.13 | 13.21 | 713,300 | +0.05(+0.38%) |
Jul 01, 2005 | 13.09 | 13.32 | 13.02 | 13.16 | 739,900 | +0.03(+0.23%) |
Jun 30, 2005 | 13.49 | 13.49 | 13.05 | 13.13 | 2,449,260 | -0.25(-1.87%) |
Jun 29, 2005 | 13.61 | 13.77 | 13.25 | 13.38 | 616,258 | -0.23(-1.69%) |
Jun 28, 2005 | 13.27 | 13.70 | 13.25 | 13.61 | 977,167 | +0.41(+3.11%) |
Jun 27, 2005 | 13.56 | 13.59 | 13.06 | 13.20 | 1,880,132 | -0.39(-2.87%) |
Jun 24, 2005 | 13.67 | 14.10 | 13.57 | 13.59 | 1,256,306 | -0.11(-0.80%) |
Jun 23, 2005 | 14.05 | 14.09 | 13.67 | 13.70 | 959,441 | -0.33(-2.35%) |
Jun 22, 2005 | 14.05 | 14.10 | 13.84 | 14.03 | 1,285,672 | +0.04(+0.29%) |
Jun 21, 2005 | 14.05 | 14.16 | 13.87 | 13.99 | 980,197 | -0.08(-0.57%) |
Jun 20, 2005 | 14.13 | 14.34 | 13.93 | 14.07 | 1,413,298 | -0.11(-0.78%) |
Jun 17, 2005 | 14.68 | 14.80 | 14.14 | 14.18 | 1,612,750 | -0.47(-3.21%) |
Jun 16, 2005 | 14.20 | 14.70 | 14.20 | 14.65 | 1,772,992 | +0.43(+3.02%) |
Jun 15, 2005 | 14.13 | 14.28 | 14.10 | 14.22 | 1,022,581 | +0.16(+1.14%) |
Jun 14, 2005 | 14.04 | 14.24 | 14.01 | 14.06 | 606,403 | +0.01(+0.07%) |
Jun 13, 2005 | 13.80 | 14.17 | 13.77 | 14.05 | 504,609 | +0.08(+0.57%) |
Jun 10, 2005 | 13.95 | 14.05 | 13.75 | 13.97 | 949,834 | +0.09(+0.65%) |
Jun 09, 2005 | 13.83 | 14.07 | 13.62 | 13.88 | 1,589,516 | -0.00(-0.04%) |
Jun 08, 2005 | 14.22 | 14.32 | 13.85 | 13.88 | 957,801 | -0.26(-1.80%) |
Jun 07, 2005 | 14.27 | 14.74 | 14.00 | 14.14 | 3,204,649 | +0.19(+1.36%) |
Jun 06, 2005 | 13.72 | 13.96 | 13.71 | 13.95 | 1,050,280 | +0.21(+1.53%) |
Jun 03, 2005 | 13.91 | 14.05 | 13.72 | 13.74 | 1,054,873 | -0.17(-1.22%) |
Jun 02, 2005 | 13.96 | 14.36 | 13.86 | 13.91 | 1,770,226 | -0.15(-1.07%) |
Jun 01, 2005 | 13.96 | 14.18 | 13.90 | 14.06 | 1,434,302 | +0.02(+0.14%) |
May 31, 2005 | 13.71 | 14.13 | 13.64 | 14.04 | 1,887,488 | +0.25(+1.81%) |
May 27, 2005 | 13.93 | 14.07 | 13.60 | 13.79 | 1,833,858 | +0.00(+0.00%) |
May 26, 2005 | 12.93 | 13.84 | 12.68 | 13.79 | 4,186,570 | +1.03(+8.07%) |
May 25, 2005 | 12.70 | 12.98 | 12.59 | 12.76 | 1,062,951 | -0.09(-0.70%) |
May 24, 2005 | 12.63 | 12.95 | 12.60 | 12.85 | 2,135,600 | +0.28(+2.23%) |
May 23, 2005 | 12.20 | 12.60 | 12.12 | 12.57 | 1,457,394 | +0.27(+2.20%) |
May 20, 2005 | 12.24 | 12.37 | 12.04 | 12.30 | 1,074,422 | -0.06(-0.49%) |
May 19, 2005 | 12.05 | 12.36 | 11.90 | 12.36 | 1,992,135 | +0.37(+3.09%) |
May 18, 2005 | 11.47 | 12.14 | 11.37 | 11.99 | 3,209,300 | +0.60(+5.27%) |
May 17, 2005 | 11.32 | 11.50 | 11.19 | 11.39 | 1,336,297 | -0.06(-0.52%) |
May 16, 2005 | 11.78 | 11.78 | 11.14 | 11.45 | 2,557,481 | -0.29(-2.47%) |
May 13, 2005 | 11.58 | 11.93 | 11.52 | 11.74 | 4,363,677 | +0.21(+1.82%) |
May 12, 2005 | 11.50 | 11.61 | 11.40 | 11.53 | 791,082 | +0.08(+0.70%) |
May 11, 2005 | 11.53 | 11.55 | 11.32 | 11.45 | 667,414 | +0.02(+0.17%) |
May 10, 2005 | 11.60 | 11.67 | 11.43 | 11.43 | 1,067,722 | -0.13(-1.12%) |
May 09, 2005 | 11.41 | 11.63 | 11.38 | 11.56 | 1,101,604 | +0.07(+0.61%) |
May 06, 2005 | 11.60 | 11.63 | 11.39 | 11.49 | 1,708,804 | -0.04(-0.39%) |
May 05, 2005 | 11.75 | 11.75 | 11.44 | 11.54 | 1,518,250 | -0.13(-1.16%) |
May 04, 2005 | 11.58 | 11.72 | 11.51 | 11.67 | 807,440 | +0.15(+1.30%) |
May 03, 2005 | 11.57 | 11.69 | 11.50 | 11.52 | 1,407,141 | -0.05(-0.43%) |
May 02, 2005 | 11.96 | 11.97 | 11.45 | 11.57 | 1,841,020 | -0.24(-2.03%) |
Apr 29, 2005 | 12.30 | 12.30 | 11.53 | 11.81 | 1,941,199 | -0.40(-3.28%) |
Apr 28, 2005 | 12.48 | 12.68 | 11.86 | 12.21 | 4,451,959 | -0.21(-1.69%) |
Apr 27, 2005 | 12.55 | 12.65 | 12.33 | 12.42 | 2,039,118 | -0.15(-1.19%) |
Apr 26, 2005 | 12.83 | 13.06 | 12.56 | 12.57 | 1,257,639 | -0.34(-2.63%) |
Apr 25, 2005 | 12.42 | 13.22 | 12.40 | 12.91 | 2,408,084 | +0.41(+3.28%) |
Apr 22, 2005 | 12.75 | 12.76 | 12.46 | 12.50 | 1,193,213 | -0.25(-1.96%) |
Apr 21, 2005 | 12.56 | 12.79 | 12.56 | 12.75 | 1,369,746 | +0.28(+2.25%) |
Apr 20, 2005 | 12.51 | 12.60 | 12.44 | 12.47 | 1,103,382 | +0.15(+1.22%) |
Apr 19, 2005 | 12.69 | 12.70 | 12.01 | 12.32 | 1,787,308 | -0.18(-1.44%) |
Apr 18, 2005 | 12.22 | 12.54 | 12.22 | 12.50 | 1,465,964 | +0.21(+1.71%) |
Apr 15, 2005 | 12.61 | 12.65 | 12.27 | 12.29 | 1,545,132 | -0.39(-3.08%) |
Apr 14, 2005 | 12.87 | 13.24 | 12.65 | 12.68 | 2,699,634 | -0.22(-1.71%) |
Apr 13, 2005 | 12.91 | 13.06 | 12.85 | 12.90 | 1,628,541 | -0.02(-0.15%) |
Apr 12, 2005 | 12.41 | 13.15 | 12.41 | 12.92 | 2,819,498 | +0.41(+3.28%) |
Apr 11, 2005 | 12.40 | 12.59 | 12.37 | 12.51 | 1,241,517 | +0.10(+0.81%) |
Apr 08, 2005 | 12.33 | 12.70 | 12.33 | 12.41 | 1,430,681 | +0.01(+0.08%) |
Apr 07, 2005 | 12.40 | 12.60 | 12.30 | 12.40 | 985,454 | -0.02(-0.16%) |
Apr 06, 2005 | 12.58 | 12.76 | 12.40 | 12.42 | 1,269,910 | -0.28(-2.20%) |
Apr 05, 2005 | 12.72 | 12.91 | 12.53 | 12.70 | 1,021,965 | -0.14(-1.09%) |
Apr 04, 2005 | 12.63 | 12.92 | 12.39 | 12.84 | 1,431,961 | +0.33(+2.64%) |