Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.65 | 20.07 | 19.24 | 19.79 | 169,050 | +0.14(+0.70%) |
Feb 27, 2006 | 19.74 | 20.30 | 19.33 | 19.65 | 243,148 | -0.46(-2.29%) |
Feb 24, 2006 | 21.27 | 21.27 | 19.88 | 20.11 | 380,830 | -0.78(-3.75%) |
Feb 23, 2006 | 21.31 | 21.36 | 20.71 | 20.90 | 130,505 | -0.37(-1.74%) |
Feb 22, 2006 | 21.22 | 21.77 | 21.08 | 21.27 | 146,916 | -0.32(-1.50%) |
Feb 21, 2006 | 21.59 | 21.86 | 21.22 | 21.59 | 297,844 | +0.55(+2.63%) |
Feb 17, 2006 | 21.63 | 21.96 | 20.85 | 21.03 | 273,152 | +0.00(+0.00%) |
Feb 16, 2006 | 20.11 | 21.22 | 19.47 | 21.03 | 210,305 | +1.34(+6.79%) |
Feb 15, 2006 | 20.02 | 20.94 | 19.51 | 19.70 | 245,836 | -0.55(-2.73%) |
Feb 14, 2006 | 19.60 | 20.34 | 19.00 | 20.25 | 251,364 | +1.48(+7.86%) |
Feb 13, 2006 | 19.51 | 19.97 | 18.50 | 18.77 | 314,341 | -1.06(-5.35%) |
Feb 10, 2006 | 20.53 | 20.71 | 19.28 | 19.84 | 296,348 | -1.15(-5.49%) |
Feb 09, 2006 | 21.45 | 21.50 | 20.67 | 20.99 | 219,952 | +0.69(+3.41%) |
Feb 08, 2006 | 20.39 | 20.99 | 19.88 | 20.30 | 257,239 | -0.32(-1.57%) |
Feb 07, 2006 | 21.68 | 21.73 | 20.39 | 20.62 | 335,326 | -1.71(-7.64%) |
Feb 06, 2006 | 22.51 | 22.97 | 22.19 | 22.33 | 206,901 | +0.09(+0.41%) |
Feb 03, 2006 | 23.29 | 23.34 | 22.14 | 22.23 | 331,988 | -1.01(-4.36%) |
Feb 02, 2006 | 23.02 | 24.03 | 22.97 | 23.25 | 510,729 | +0.32(+1.41%) |
Feb 01, 2006 | 23.43 | 23.66 | 22.65 | 22.93 | 351,347 | -0.51(-2.17%) |
Jan 31, 2006 | 23.43 | 24.26 | 23.11 | 23.43 | 520,593 | +0.51(+2.21%) |
Jan 30, 2006 | 22.70 | 23.34 | 22.56 | 22.93 | 335,109 | +0.42(+1.84%) |
Jan 27, 2006 | 22.46 | 22.51 | 21.59 | 22.51 | 289,476 | +0.42(+1.88%) |
Jan 26, 2006 | 22.42 | 22.42 | 21.91 | 22.10 | 248,741 | -0.42(-1.84%) |
Jan 25, 2006 | 22.19 | 22.83 | 21.68 | 22.51 | 348,398 | +1.11(+5.17%) |
Jan 24, 2006 | 21.40 | 21.63 | 20.80 | 21.40 | 286,657 | -0.09(-0.43%) |
Jan 23, 2006 | 21.36 | 21.54 | 21.03 | 21.50 | 347,423 | +0.37(+1.75%) |
Jan 20, 2006 | 22.05 | 22.05 | 20.67 | 21.13 | 585,780 | -1.94(-8.40%) |
Jan 19, 2006 | 21.54 | 23.06 | 21.54 | 23.06 | 621,225 | +2.17(+10.38%) |
Jan 18, 2006 | 21.45 | 21.59 | 20.30 | 20.90 | 448,793 | -1.48(-6.60%) |
Jan 17, 2006 | 24.08 | 24.08 | 22.19 | 22.37 | 416,578 | -1.57(-6.55%) |
Jan 13, 2006 | 23.62 | 24.17 | 23.29 | 23.94 | 239,398 | +0.65(+2.77%) |
Jan 12, 2006 | 24.22 | 24.26 | 23.06 | 23.29 | 235,496 | -0.97(-3.99%) |
Jan 11, 2006 | 24.26 | 25.00 | 23.94 | 24.26 | 184,724 | +0.00(+0.00%) |
Jan 10, 2006 | 23.99 | 24.68 | 23.85 | 24.26 | 132,392 | -0.32(-1.31%) |
Jan 09, 2006 | 24.77 | 25.09 | 23.99 | 24.59 | 284,923 | -0.32(-1.30%) |
Jan 06, 2006 | 24.96 | 26.20 | 24.82 | 24.91 | 308,835 | +0.42(+1.69%) |
Jan 05, 2006 | 24.45 | 24.59 | 23.53 | 24.49 | 272,653 | -0.51(-2.03%) |
Jan 04, 2006 | 24.36 | 25.37 | 23.69 | 25.00 | 283,926 | +0.97(+4.03%) |
Jan 03, 2006 | 23.16 | 24.36 | 23.16 | 24.03 | 390,975 | +1.43(+6.33%) |
Dec 30, 2005 | 22.93 | 22.93 | 22.19 | 22.60 | 160,899 | -0.23(-1.01%) |
Dec 29, 2005 | 23.02 | 23.16 | 22.46 | 22.83 | 235,994 | +0.09(+0.41%) |
Dec 28, 2005 | 23.57 | 23.57 | 22.19 | 22.74 | 408,925 | -0.09(-0.40%) |
Dec 27, 2005 | 23.71 | 24.82 | 22.48 | 22.83 | 307,035 | -0.18(-0.80%) |
Dec 23, 2005 | 22.56 | 23.29 | 22.37 | 23.02 | 605,985 | +0.88(+3.96%) |
Dec 22, 2005 | 20.76 | 22.23 | 20.71 | 22.14 | 460,651 | +1.80(+8.84%) |
Dec 21, 2005 | 19.60 | 20.39 | 19.24 | 20.34 | 312,824 | +0.97(+5.00%) |
Dec 20, 2005 | 20.20 | 20.48 | 19.24 | 19.37 | 285,964 | -0.65(-3.23%) |
Dec 19, 2005 | 19.56 | 20.57 | 19.56 | 20.02 | 462,212 | +0.78(+4.08%) |
Dec 16, 2005 | 19.00 | 19.70 | 19.00 | 19.24 | 302,895 | +0.32(+1.71%) |
Dec 15, 2005 | 18.68 | 19.51 | 18.64 | 18.91 | 331,359 | +0.46(+2.50%) |
Dec 14, 2005 | 18.22 | 18.91 | 18.22 | 18.45 | 293,681 | -0.18(-0.99%) |
Dec 13, 2005 | 18.91 | 19.14 | 18.64 | 18.64 | 419,570 | -0.42(-2.18%) |
Dec 12, 2005 | 20.07 | 20.57 | 18.73 | 19.05 | 728,578 | -0.55(-2.82%) |
Dec 09, 2005 | 20.80 | 20.80 | 18.91 | 19.60 | 408,622 | -0.65(-3.19%) |
Dec 08, 2005 | 20.07 | 20.71 | 20.07 | 20.25 | 409,316 | -0.05(-0.23%) |
Dec 07, 2005 | 20.20 | 21.03 | 19.97 | 20.30 | 512,745 | +0.32(+1.62%) |
Dec 06, 2005 | 19.14 | 20.71 | 19.14 | 19.97 | 371,616 | +0.55(+2.85%) |
Dec 05, 2005 | 19.42 | 19.74 | 19.05 | 19.42 | 282,972 | +0.37(+1.94%) |
Dec 02, 2005 | 19.79 | 19.84 | 18.96 | 19.05 | 293,204 | -0.69(-3.51%) |
Dec 01, 2005 | 18.54 | 19.97 | 18.54 | 19.74 | 532,234 | +1.25(+6.73%) |
Nov 30, 2005 | 18.59 | 18.82 | 18.27 | 18.50 | 225,480 | -0.09(-0.50%) |
Nov 29, 2005 | 18.73 | 18.73 | 18.27 | 18.59 | 229,534 | -0.14(-0.74%) |
Nov 28, 2005 | 19.33 | 19.42 | 18.54 | 18.73 | 172,649 | -0.46(-2.40%) |
Nov 25, 2005 | 18.77 | 19.19 | 18.77 | 19.19 | 77,870 | +0.69(+3.74%) |
Nov 23, 2005 | 18.91 | 18.91 | 18.13 | 18.50 | 304,607 | -0.51(-2.67%) |
Nov 22, 2005 | 19.60 | 19.88 | 18.68 | 19.00 | 384,125 | -0.78(-3.96%) |
Nov 21, 2005 | 18.68 | 19.84 | 18.59 | 19.79 | 476,650 | +1.57(+8.61%) |
Nov 18, 2005 | 18.13 | 18.73 | 17.44 | 18.22 | 209,069 | +0.09(+0.51%) |
Nov 17, 2005 | 17.07 | 18.17 | 17.07 | 18.13 | 345,472 | +1.29(+7.67%) |
Nov 16, 2005 | 16.42 | 16.84 | 16.24 | 16.84 | 238,834 | +0.74(+4.58%) |
Nov 15, 2005 | 15.87 | 16.24 | 15.87 | 16.10 | 75,637 | +0.23(+1.45%) |
Nov 14, 2005 | 15.87 | 16.10 | 15.78 | 15.87 | 59,703 | -0.05(-0.29%) |
Nov 11, 2005 | 15.22 | 15.96 | 15.22 | 15.91 | 52,787 | +0.51(+3.29%) |
Nov 10, 2005 | 15.68 | 15.78 | 15.18 | 15.41 | 84,221 | -0.14(-0.89%) |
Nov 09, 2005 | 15.31 | 15.68 | 15.13 | 15.55 | 73,686 | +0.42(+2.74%) |
Nov 08, 2005 | 15.04 | 15.50 | 15.04 | 15.13 | 55,020 | -0.09(-0.61%) |
Nov 07, 2005 | 15.59 | 15.82 | 15.04 | 15.22 | 49,210 | -0.18(-1.20%) |
Nov 04, 2005 | 15.41 | 15.45 | 14.62 | 15.41 | 109,239 | +0.23(+1.52%) |
Nov 03, 2005 | 15.64 | 15.64 | 14.99 | 15.18 | 86,216 | -0.37(-2.37%) |
Nov 02, 2005 | 14.62 | 15.82 | 14.58 | 15.55 | 100,632 | +1.01(+6.98%) |
Nov 01, 2005 | 14.02 | 14.53 | 13.61 | 14.53 | 88,210 | +0.51(+3.62%) |
Oct 31, 2005 | 14.21 | 14.62 | 13.52 | 14.02 | 80,970 | +0.09(+0.66%) |
Oct 28, 2005 | 13.42 | 14.21 | 13.24 | 13.93 | 101,955 | +0.42(+3.07%) |
Oct 27, 2005 | 14.07 | 14.21 | 13.52 | 13.52 | 88,254 | -0.28(-2.01%) |
Oct 26, 2005 | 14.25 | 14.44 | 13.61 | 13.79 | 177,527 | -0.42(-2.92%) |
Oct 25, 2005 | 14.44 | 14.81 | 14.16 | 14.21 | 86,584 | +0.14(+0.98%) |
Oct 24, 2005 | 13.79 | 14.12 | 13.61 | 14.07 | 74,488 | +0.28(+2.01%) |
Oct 21, 2005 | 13.52 | 13.93 | 13.15 | 13.79 | 110,388 | +0.28(+2.05%) |
Oct 20, 2005 | 13.84 | 14.35 | 13.19 | 13.52 | 140,369 | -0.65(-4.56%) |
Oct 19, 2005 | 14.07 | 14.25 | 13.70 | 14.16 | 138,743 | -0.28(-1.92%) |
Oct 18, 2005 | 14.95 | 14.95 | 14.30 | 14.44 | 83,094 | -0.60(-3.99%) |
Oct 17, 2005 | 15.08 | 15.27 | 14.81 | 15.04 | 116,414 | +0.28(+1.88%) |
Oct 14, 2005 | 14.85 | 15.13 | 14.71 | 14.76 | 134,017 | -0.55(-3.61%) |
Oct 13, 2005 | 16.05 | 16.05 | 14.99 | 15.31 | 198,945 | -1.11(-6.74%) |
Oct 12, 2005 | 16.74 | 17.21 | 15.96 | 16.42 | 188,778 | -0.23(-1.39%) |
Oct 11, 2005 | 16.42 | 16.88 | 16.19 | 16.65 | 96,882 | +0.05(+0.28%) |
Oct 10, 2005 | 16.61 | 16.84 | 15.78 | 16.61 | 70,239 | +0.18(+1.12%) |
Oct 07, 2005 | 15.91 | 16.61 | 15.78 | 16.42 | 116,132 | +0.60(+3.79%) |
Oct 06, 2005 | 15.31 | 15.82 | 15.22 | 15.82 | 93,153 | +0.83(+5.54%) |
Oct 05, 2005 | 15.18 | 15.36 | 14.62 | 14.99 | 111,168 | -0.18(-1.22%) |
Oct 04, 2005 | 15.87 | 16.10 | 14.90 | 15.18 | 100,025 | -0.60(-3.80%) |
Oct 03, 2005 | 16.24 | 16.24 | 15.68 | 15.78 | 90,985 | -0.60(-3.66%) |
Sep 30, 2005 | 16.42 | 16.56 | 16.05 | 16.38 | 134,820 | +0.14(+0.85%) |
Sep 29, 2005 | 16.14 | 16.74 | 16.11 | 16.24 | 189,255 | -0.05(-0.28%) |
Sep 28, 2005 | 16.42 | 16.61 | 15.91 | 16.28 | 96,015 | -0.05(-0.28%) |
Sep 27, 2005 | 16.10 | 16.38 | 15.50 | 16.33 | 199,661 | -0.23(-1.39%) |
Sep 26, 2005 | 16.51 | 17.11 | 16.01 | 16.56 | 123,525 | +0.00(+0.00%) |
Sep 23, 2005 | 16.56 | 16.61 | 15.50 | 16.56 | 100,697 | +0.23(+1.41%) |
Sep 22, 2005 | 14.81 | 17.11 | 14.81 | 16.33 | 129,075 | -0.65(-3.80%) |
Sep 21, 2005 | 16.24 | 17.02 | 16.24 | 16.98 | 102,952 | +0.83(+5.14%) |
Sep 20, 2005 | 16.38 | 16.79 | 15.96 | 16.14 | 284,685 | -0.23(-1.41%) |
Sep 19, 2005 | 16.74 | 17.07 | 15.87 | 16.38 | 343,456 | +0.42(+2.60%) |
Sep 16, 2005 | 15.96 | 17.21 | 15.96 | 15.96 | 324,682 | -0.05(-0.29%) |
Sep 15, 2005 | 15.59 | 16.10 | 15.45 | 16.01 | 152,271 | +0.60(+3.89%) |
Sep 14, 2005 | 14.62 | 15.45 | 14.62 | 15.41 | 109,477 | +0.88(+6.03%) |
Sep 13, 2005 | 14.76 | 14.76 | 14.53 | 14.53 | 61,827 | -0.23(-1.56%) |
Sep 12, 2005 | 14.71 | 14.90 | 14.58 | 14.76 | 71,973 | -0.23(-1.54%) |
Sep 09, 2005 | 15.31 | 15.36 | 14.81 | 14.99 | 80,839 | -0.14(-0.91%) |
Sep 08, 2005 | 15.22 | 15.22 | 14.85 | 15.13 | 57,470 | +0.55(+3.80%) |
Sep 07, 2005 | 14.67 | 14.85 | 14.39 | 14.58 | 50,012 | -0.09(-0.63%) |
Sep 06, 2005 | 14.76 | 14.95 | 14.67 | 14.67 | 56,494 | -0.09(-0.62%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.67 | 14.76 | 69,198 | +0.18(+1.27%) |
Sep 01, 2005 | 14.35 | 14.71 | 14.21 | 14.58 | 91,180 | +0.69(+4.98%) |
Aug 31, 2005 | 13.65 | 14.12 | 13.65 | 13.88 | 76,634 | +0.09(+0.67%) |
Aug 30, 2005 | 13.79 | 13.93 | 13.42 | 13.79 | 113,011 | -0.32(-2.29%) |
Aug 29, 2005 | 14.85 | 14.85 | 13.93 | 14.12 | 103,797 | -2.26(-13.80%) |
Aug 26, 2005 | 13.33 | 16.38 | 13.28 | 16.38 | 205,167 | +3.04(+22.84%) |
Aug 25, 2005 | 12.96 | 13.47 | 12.96 | 13.33 | 81,273 | +0.23(+1.76%) |
Aug 24, 2005 | 13.70 | 13.70 | 13.10 | 13.10 | 59,096 | -0.42(-3.07%) |
Aug 23, 2005 | 13.47 | 13.75 | 13.42 | 13.52 | 52,159 | +0.09(+0.69%) |
Aug 22, 2005 | 13.93 | 13.98 | 13.38 | 13.42 | 74,249 | -0.23(-1.69%) |
Aug 19, 2005 | 13.84 | 14.02 | 13.56 | 13.65 | 71,648 | -0.18(-1.33%) |
Aug 18, 2005 | 14.39 | 14.48 | 13.75 | 13.84 | 81,685 | -0.60(-4.15%) |
Aug 17, 2005 | 14.90 | 14.90 | 14.30 | 14.44 | 121,162 | -0.42(-2.80%) |
Aug 16, 2005 | 14.62 | 15.13 | 14.39 | 14.85 | 100,719 | +0.23(+1.58%) |
Aug 15, 2005 | 14.48 | 14.67 | 13.93 | 14.62 | 117,672 | +0.14(+0.96%) |
Aug 12, 2005 | 14.35 | 14.71 | 14.21 | 14.48 | 231,897 | -0.14(-0.95%) |
Aug 11, 2005 | 13.79 | 14.62 | 13.79 | 14.62 | 247,310 | +1.34(+10.07%) |
Aug 10, 2005 | 12.73 | 13.70 | 12.73 | 13.28 | 224,114 | +0.60(+4.73%) |
Aug 09, 2005 | 12.69 | 12.69 | 12.41 | 12.69 | 160,682 | -0.09(-0.72%) |
Aug 08, 2005 | 13.47 | 13.47 | 12.69 | 12.78 | 101,261 | -0.69(-5.14%) |
Aug 05, 2005 | 13.93 | 13.93 | 13.15 | 13.47 | 99,462 | -0.46(-3.31%) |
Aug 04, 2005 | 14.07 | 14.25 | 13.65 | 13.93 | 234,542 | -0.32(-2.27%) |
Aug 03, 2005 | 12.96 | 14.39 | 12.96 | 14.25 | 340,789 | +1.52(+11.96%) |
Aug 02, 2005 | 12.27 | 12.87 | 12.22 | 12.73 | 123,156 | +0.51(+4.15%) |
Aug 01, 2005 | 12.59 | 12.69 | 11.85 | 12.22 | 51,335 | -0.18(-1.49%) |
Jul 29, 2005 | 12.59 | 12.59 | 12.27 | 12.41 | 66,185 | -0.14(-1.10%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.27 | 12.55 | 78,303 | +0.18(+1.49%) |
Jul 27, 2005 | 12.36 | 12.50 | 12.32 | 12.36 | 23,391 | +0.00(+0.00%) |
Jul 26, 2005 | 12.64 | 12.64 | 12.22 | 12.36 | 41,970 | -0.51(-3.94%) |
Jul 25, 2005 | 13.01 | 13.05 | 12.69 | 12.87 | 42,815 | -0.09(-0.71%) |
Jul 22, 2005 | 12.78 | 12.96 | 12.45 | 12.96 | 54,435 | +0.23(+1.81%) |
Jul 21, 2005 | 12.22 | 12.73 | 12.13 | 12.73 | 67,139 | +0.74(+6.15%) |
Jul 20, 2005 | 12.09 | 12.13 | 11.85 | 11.99 | 77,436 | +0.09(+0.77%) |
Jul 19, 2005 | 11.72 | 12.09 | 11.62 | 11.90 | 109,152 | +0.18(+1.57%) |
Jul 18, 2005 | 11.85 | 11.95 | 11.67 | 11.72 | 105,683 | -0.14(-1.17%) |
Jul 15, 2005 | 12.27 | 12.27 | 11.81 | 11.85 | 101,759 | -0.60(-4.82%) |
Jul 14, 2005 | 12.92 | 13.05 | 12.32 | 12.45 | 115,981 | -0.23(-1.82%) |
Jul 13, 2005 | 12.78 | 12.78 | 12.59 | 12.69 | 35,943 | -0.14(-1.08%) |
Jul 12, 2005 | 13.10 | 13.10 | 12.69 | 12.82 | 70,000 | -0.05(-0.36%) |
Jul 11, 2005 | 12.73 | 12.92 | 12.59 | 12.87 | 31,477 | +0.18(+1.46%) |
Jul 08, 2005 | 13.10 | 13.19 | 12.59 | 12.69 | 37,200 | -0.18(-1.43%) |
Jul 07, 2005 | 12.87 | 13.01 | 12.59 | 12.87 | 62,824 | +0.18(+1.46%) |
Jul 06, 2005 | 12.50 | 12.78 | 12.45 | 12.69 | 52,831 | +0.28(+2.23%) |
Jul 05, 2005 | 12.09 | 12.55 | 11.72 | 12.41 | 143,339 | -0.42(-3.24%) |
Jul 01, 2005 | 12.18 | 13.05 | 12.13 | 12.82 | 88,622 | +0.51(+4.12%) |
Jun 30, 2005 | 11.99 | 12.55 | 11.99 | 12.32 | 231,962 | +0.37(+3.09%) |
Jun 29, 2005 | 11.07 | 11.99 | 11.07 | 11.95 | 139,459 | +0.88(+7.92%) |
Jun 28, 2005 | 11.12 | 11.16 | 10.89 | 11.07 | 56,494 | -0.23(-2.04%) |
Jun 27, 2005 | 11.58 | 11.76 | 11.30 | 11.30 | 96,015 | -0.32(-2.78%) |
Jun 24, 2005 | 11.62 | 11.99 | 11.62 | 11.62 | 99,353 | -0.05(-0.40%) |
Jun 23, 2005 | 11.67 | 11.95 | 11.67 | 11.67 | 134,624 | +0.09(+0.80%) |
Jun 22, 2005 | 11.81 | 11.99 | 11.53 | 11.58 | 98,334 | -0.60(-4.92%) |
Jun 21, 2005 | 11.58 | 12.22 | 11.35 | 12.18 | 67,941 | +0.60(+5.18%) |
Jun 20, 2005 | 12.41 | 12.55 | 11.53 | 11.58 | 103,776 | -0.69(-5.64%) |
Jun 17, 2005 | 12.45 | 12.55 | 12.27 | 12.27 | 119,167 | +0.14(+1.14%) |
Jun 16, 2005 | 11.99 | 12.27 | 11.99 | 12.13 | 84,265 | +0.32(+2.73%) |
Jun 15, 2005 | 11.76 | 12.04 | 11.44 | 11.81 | 66,510 | +0.28(+2.40%) |
Jun 14, 2005 | 11.62 | 11.95 | 11.39 | 11.53 | 75,485 | -0.09(-0.79%) |
Jun 13, 2005 | 11.07 | 11.85 | 11.07 | 11.62 | 160,942 | +0.74(+6.78%) |
Jun 10, 2005 | 10.56 | 10.93 | 10.43 | 10.89 | 50,598 | +0.37(+3.51%) |
Jun 09, 2005 | 10.52 | 10.61 | 10.38 | 10.52 | 60,505 | -0.09(-0.87%) |
Jun 08, 2005 | 10.84 | 10.84 | 10.47 | 10.61 | 65,383 | +0.09(+0.88%) |
Jun 07, 2005 | 10.84 | 10.84 | 10.43 | 10.52 | 47,606 | -0.18(-1.72%) |
Jun 06, 2005 | 10.84 | 10.93 | 10.70 | 10.70 | 67,095 | +0.05(+0.43%) |
Jun 03, 2005 | 10.70 | 11.02 | 10.66 | 10.66 | 66,792 | -0.05(-0.43%) |
Jun 02, 2005 | 10.89 | 11.21 | 10.70 | 10.70 | 64,667 | -0.09(-0.86%) |
Jun 01, 2005 | 10.61 | 10.98 | 10.61 | 10.79 | 72,060 | +0.14(+1.30%) |
May 31, 2005 | 10.66 | 10.84 | 10.38 | 10.66 | 111,060 | -0.46(-4.15%) |
May 27, 2005 | 10.33 | 11.16 | 10.24 | 11.12 | 154,721 | +0.74(+7.11%) |
May 26, 2005 | 10.43 | 10.47 | 10.19 | 10.38 | 37,460 | -0.14(-1.32%) |
May 25, 2005 | 10.38 | 10.56 | 10.15 | 10.52 | 80,753 | +0.05(+0.44%) |
May 24, 2005 | 10.52 | 10.56 | 10.19 | 10.47 | 140,391 | -0.51(-4.62%) |
May 23, 2005 | 9.825 | 11.30 | 9.687 | 10.98 | 86,758 | +1.38(+14.42%) |
May 20, 2005 | 9.825 | 9.825 | 9.502 | 9.595 | 41,796 | -0.14(-1.42%) |
May 19, 2005 | 9.964 | 9.964 | 9.456 | 9.733 | 39,867 | -0.09(-0.94%) |
May 18, 2005 | 9.595 | 9.825 | 9.502 | 9.825 | 40,257 | +0.37(+3.90%) |
May 17, 2005 | 9.456 | 9.733 | 9.318 | 9.456 | 78,628 | +0.05(+0.49%) |
May 16, 2005 | 9.549 | 9.687 | 9.364 | 9.410 | 50,901 | -0.23(-2.39%) |
May 13, 2005 | 10.01 | 10.19 | 9.595 | 9.641 | 61,264 | -0.55(-5.43%) |
May 12, 2005 | 10.61 | 10.61 | 10.15 | 10.19 | 44,853 | -0.46(-4.33%) |
May 11, 2005 | 10.93 | 10.93 | 10.38 | 10.66 | 39,780 | -0.37(-3.35%) |
May 10, 2005 | 10.75 | 11.16 | 10.70 | 11.02 | 74,401 | +0.42(+3.91%) |
May 09, 2005 | 10.38 | 10.70 | 10.38 | 10.61 | 20,486 | +0.14(+1.32%) |
May 06, 2005 | 10.38 | 10.61 | 10.24 | 10.47 | 34,274 | +0.00(+0.00%) |
May 05, 2005 | 10.52 | 10.66 | 10.29 | 10.47 | 35,488 | -0.09(-0.87%) |
May 04, 2005 | 10.61 | 10.79 | 10.47 | 10.56 | 57,687 | +0.05(+0.44%) |
May 03, 2005 | 10.61 | 10.61 | 10.24 | 10.52 | 53,958 | -0.09(-0.87%) |
May 02, 2005 | 10.79 | 10.79 | 10.44 | 10.61 | 64,971 | -0.28(-2.54%) |
Apr 29, 2005 | 10.84 | 10.98 | 10.66 | 10.89 | 65,274 | +0.05(+0.43%) |
Apr 28, 2005 | 10.52 | 10.89 | 10.47 | 10.84 | 81,251 | +0.09(+0.86%) |
Apr 27, 2005 | 11.07 | 11.12 | 10.66 | 10.75 | 100,090 | -0.51(-4.51%) |
Apr 26, 2005 | 11.76 | 11.76 | 11.16 | 11.26 | 62,087 | -0.18(-1.61%) |
Apr 25, 2005 | 11.16 | 11.44 | 11.07 | 11.44 | 43,726 | +0.23(+2.06%) |
Apr 22, 2005 | 11.49 | 11.49 | 11.12 | 11.21 | 63,778 | +0.09(+0.83%) |
Apr 21, 2005 | 11.39 | 11.53 | 11.02 | 11.12 | 53,784 | -0.28(-2.43%) |
Apr 20, 2005 | 11.99 | 12.32 | 11.30 | 11.39 | 67,724 | -0.65(-5.36%) |
Apr 19, 2005 | 11.99 | 12.13 | 11.62 | 12.04 | 100,177 | +0.28(+2.35%) |
Apr 18, 2005 | 10.93 | 11.85 | 10.93 | 11.76 | 41,146 | +0.69(+6.25%) |
Apr 15, 2005 | 11.49 | 11.99 | 11.07 | 11.07 | 67,052 | -0.32(-2.83%) |
Apr 14, 2005 | 12.22 | 12.27 | 11.39 | 11.39 | 96,361 | -1.01(-8.18%) |
Apr 13, 2005 | 12.50 | 12.78 | 12.41 | 12.41 | 94,237 | -0.09(-0.74%) |
Apr 12, 2005 | 12.69 | 12.69 | 12.27 | 12.50 | 38,696 | -0.18(-1.45%) |
Apr 11, 2005 | 12.92 | 12.92 | 12.32 | 12.69 | 57,296 | -0.05(-0.36%) |
Apr 08, 2005 | 13.15 | 13.15 | 12.73 | 12.73 | 49,709 | -0.51(-3.83%) |
Apr 07, 2005 | 13.05 | 13.28 | 12.92 | 13.24 | 30,935 | +0.09(+0.70%) |
Apr 06, 2005 | 13.01 | 13.15 | 12.78 | 13.15 | 38,436 | +0.14(+1.06%) |
Apr 05, 2005 | 13.15 | 13.19 | 12.73 | 13.01 | 131,112 | +0.05(+0.36%) |
Apr 04, 2005 | 13.47 | 13.47 | 12.96 | 12.96 | 99,873 | -0.65(-4.75%) |
Apr 01, 2005 | 13.01 | 13.61 | 12.78 | 13.61 | 72,211 | +0.37(+2.79%) |
Mar 31, 2005 | 12.78 | 13.24 | 12.59 | 13.24 | 127,579 | +0.78(+6.30%) |
Mar 30, 2005 | 12.55 | 12.59 | 12.41 | 12.45 | 45,850 | -0.14(-1.10%) |
Mar 29, 2005 | 13.10 | 13.15 | 12.32 | 12.59 | 108,198 | -0.46(-3.53%) |
Mar 28, 2005 | 12.92 | 13.10 | 12.69 | 13.05 | 68,222 | -0.05(-0.35%) |
Mar 24, 2005 | 13.19 | 13.33 | 12.69 | 13.10 | 90,443 | +0.00(+0.00%) |
Mar 23, 2005 | 13.33 | 13.47 | 13.05 | 13.10 | 72,276 | -0.32(-2.41%) |
Mar 22, 2005 | 14.02 | 14.21 | 13.38 | 13.42 | 117,368 | -0.65(-4.59%) |
Mar 21, 2005 | 14.35 | 14.35 | 13.84 | 14.07 | 63,280 | -0.32(-2.24%) |
Mar 18, 2005 | 14.71 | 14.71 | 14.39 | 14.39 | 47,194 | -0.42(-2.80%) |
Mar 17, 2005 | 14.62 | 15.18 | 14.39 | 14.81 | 53,980 | +0.00(+0.00%) |
Mar 16, 2005 | 15.45 | 15.55 | 14.62 | 14.81 | 71,041 | -0.65(-4.18%) |
Mar 15, 2005 | 15.22 | 15.45 | 15.22 | 15.45 | 50,771 | +0.28(+1.82%) |
Mar 14, 2005 | 14.99 | 15.18 | 14.85 | 15.18 | 45,178 | -0.05(-0.30%) |
Mar 11, 2005 | 15.04 | 15.41 | 14.90 | 15.22 | 69,393 | +0.05(+0.30%) |
Mar 10, 2005 | 15.55 | 15.55 | 14.99 | 15.18 | 43,292 | -0.28(-1.79%) |
Mar 09, 2005 | 15.68 | 15.68 | 15.18 | 15.45 | 73,859 | +0.09(+0.60%) |
Mar 08, 2005 | 14.76 | 15.45 | 14.76 | 15.36 | 116,978 | +0.69(+4.72%) |
Mar 07, 2005 | 14.48 | 14.85 | 14.45 | 14.67 | 46,002 | +0.14(+0.95%) |
Mar 04, 2005 | 14.48 | 14.81 | 14.44 | 14.53 | 97,662 | -0.05(-0.32%) |
Mar 03, 2005 | 14.44 | 14.62 | 14.18 | 14.58 | 45,135 | +0.23(+1.61%) |
Mar 02, 2005 | 13.88 | 14.62 | 13.88 | 14.35 | 65,903 | +0.37(+2.64%) |