Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.91 | 11.97 | 11.53 | 11.62 | 210,956 | -0.29(-2.43%) |
Feb 27, 2006 | 11.83 | 12.07 | 11.27 | 11.91 | 613,356 | -4.67(-28.16%) |
Feb 24, 2006 | 16.54 | 16.59 | 16.48 | 16.58 | 201,482 | +0.10(+0.60%) |
Feb 23, 2006 | 16.50 | 16.52 | 16.20 | 16.48 | 227,357 | +0.01(+0.04%) |
Feb 22, 2006 | 16.20 | 16.58 | 16.20 | 16.47 | 92,470 | +0.30(+1.84%) |
Feb 21, 2006 | 16.41 | 16.44 | 16.13 | 16.17 | 115,375 | -0.22(-1.34%) |
Feb 17, 2006 | 16.59 | 16.68 | 16.38 | 16.39 | 188,050 | -0.12(-0.73%) |
Feb 16, 2006 | 16.60 | 16.62 | 16.45 | 16.51 | 82,431 | -0.04(-0.26%) |
Feb 15, 2006 | 16.50 | 16.59 | 16.41 | 16.56 | 90,631 | +0.06(+0.34%) |
Feb 14, 2006 | 16.37 | 16.57 | 16.27 | 16.50 | 178,577 | +0.13(+0.78%) |
Feb 13, 2006 | 16.27 | 16.39 | 16.23 | 16.37 | 137,149 | +0.12(+0.74%) |
Feb 10, 2006 | 16.23 | 16.34 | 16.09 | 16.25 | 89,925 | +0.07(+0.44%) |
Feb 09, 2006 | 16.34 | 16.44 | 16.17 | 16.18 | 113,961 | -0.09(-0.57%) |
Feb 08, 2006 | 16.34 | 16.41 | 15.98 | 16.27 | 176,173 | -0.04(-0.22%) |
Feb 07, 2006 | 16.34 | 16.51 | 16.27 | 16.31 | 159,772 | -0.03(-0.17%) |
Feb 06, 2006 | 16.31 | 16.41 | 16.27 | 16.34 | 172,780 | -0.18(-1.07%) |
Feb 03, 2006 | 16.87 | 16.90 | 16.41 | 16.51 | 240,507 | -0.35(-2.06%) |
Feb 02, 2006 | 16.95 | 17.01 | 16.75 | 16.86 | 260,867 | -0.09(-0.54%) |
Feb 01, 2006 | 16.90 | 17.04 | 16.73 | 16.95 | 302,860 | -0.07(-0.42%) |
Jan 31, 2006 | 17.04 | 17.12 | 16.73 | 17.02 | 440,576 | +0.00(+0.00%) |
Jan 30, 2006 | 17.13 | 17.24 | 16.98 | 17.02 | 377,656 | +0.07(+0.42%) |
Jan 27, 2006 | 16.81 | 17.04 | 16.84 | 16.95 | 326,190 | +0.15(+0.88%) |
Jan 26, 2006 | 16.85 | 16.95 | 16.70 | 16.80 | 301,446 | +0.11(+0.68%) |
Jan 25, 2006 | 16.90 | 17.02 | 16.55 | 16.69 | 291,125 | -0.15(-0.88%) |
Jan 24, 2006 | 16.76 | 17.04 | 16.62 | 16.84 | 469,278 | +0.28(+1.67%) |
Jan 23, 2006 | 16.97 | 17.40 | 16.55 | 16.56 | 507,171 | -0.06(-0.38%) |
Jan 20, 2006 | 17.36 | 17.40 | 16.54 | 16.63 | 407,349 | -0.63(-3.65%) |
Jan 19, 2006 | 18.07 | 18.07 | 17.22 | 17.26 | 526,400 | -0.50(-2.79%) |
Jan 18, 2006 | 18.32 | 18.35 | 17.33 | 17.75 | 1,415,046 | +2.61(+17.24%) |
Jan 17, 2006 | 16.00 | 16.10 | 14.89 | 15.14 | 312,899 | -1.00(-6.18%) |
Jan 13, 2006 | 16.23 | 16.31 | 15.81 | 16.14 | 64,898 | -0.06(-0.35%) |
Jan 12, 2006 | 16.21 | 16.39 | 16.13 | 16.20 | 106,609 | -0.19(-1.16%) |
Jan 11, 2006 | 16.46 | 16.46 | 15.95 | 16.39 | 153,975 | -0.06(-0.39%) |
Jan 10, 2006 | 16.34 | 16.56 | 16.27 | 16.45 | 91,904 | +0.11(+0.65%) |
Jan 09, 2006 | 16.56 | 16.64 | 16.34 | 16.34 | 62,777 | -0.21(-1.24%) |
Jan 06, 2006 | 16.68 | 16.73 | 16.48 | 16.55 | 65,181 | +0.03(+0.17%) |
Jan 05, 2006 | 16.45 | 16.61 | 16.22 | 16.52 | 211,238 | +0.01(+0.09%) |
Jan 04, 2006 | 16.76 | 16.88 | 16.51 | 16.51 | 151,430 | -0.16(-0.98%) |
Jan 03, 2006 | 16.62 | 16.86 | 16.11 | 16.67 | 186,354 | +0.05(+0.30%) |
Dec 30, 2005 | 16.63 | 16.77 | 16.62 | 16.62 | 114,809 | -0.06(-0.34%) |
Dec 29, 2005 | 16.68 | 16.96 | 16.63 | 16.68 | 40,296 | +0.05(+0.30%) |
Dec 28, 2005 | 16.41 | 16.77 | 16.41 | 16.63 | 51,183 | +0.18(+1.07%) |
Dec 27, 2005 | 16.62 | 16.66 | 16.37 | 16.45 | 91,338 | -0.11(-0.68%) |
Dec 23, 2005 | 16.51 | 16.66 | 16.48 | 16.56 | 45,952 | +0.05(+0.30%) |
Dec 22, 2005 | 16.16 | 16.55 | 16.16 | 16.51 | 87,097 | +0.32(+1.96%) |
Dec 21, 2005 | 16.30 | 16.32 | 15.95 | 16.20 | 111,699 | -0.10(-0.61%) |
Dec 20, 2005 | 16.32 | 16.54 | 16.12 | 16.30 | 138,987 | +0.04(+0.26%) |
Dec 19, 2005 | 16.76 | 16.76 | 16.10 | 16.25 | 58,536 | -0.54(-3.24%) |
Dec 16, 2005 | 16.95 | 16.95 | 16.73 | 16.80 | 202,755 | -0.15(-0.88%) |
Dec 15, 2005 | 16.90 | 17.04 | 16.66 | 16.95 | 132,625 | -0.31(-1.80%) |
Dec 14, 2005 | 17.22 | 17.36 | 17.19 | 17.26 | 57,970 | +0.01(+0.04%) |
Dec 13, 2005 | 17.28 | 17.32 | 17.04 | 17.25 | 73,240 | -0.06(-0.33%) |
Dec 12, 2005 | 17.33 | 17.36 | 17.15 | 17.31 | 103,640 | +0.02(+0.12%) |
Dec 09, 2005 | 17.24 | 17.36 | 17.19 | 17.29 | 117,496 | +0.05(+0.29%) |
Dec 08, 2005 | 17.22 | 17.40 | 17.05 | 17.24 | 74,089 | -0.04(-0.25%) |
Dec 07, 2005 | 17.29 | 17.43 | 17.15 | 17.28 | 111,133 | -0.06(-0.37%) |
Dec 06, 2005 | 17.33 | 17.55 | 17.24 | 17.34 | 293,387 | +0.05(+0.29%) |
Dec 05, 2005 | 17.22 | 17.47 | 17.01 | 17.29 | 237,961 | +0.03(+0.16%) |
Dec 02, 2005 | 17.40 | 17.40 | 17.15 | 17.26 | 123,434 | -0.08(-0.49%) |
Dec 01, 2005 | 17.17 | 17.43 | 17.17 | 17.35 | 194,837 | +0.19(+1.11%) |
Nov 30, 2005 | 17.38 | 17.38 | 17.01 | 17.16 | 169,387 | -0.21(-1.18%) |
Nov 29, 2005 | 17.17 | 17.68 | 17.20 | 17.36 | 134,746 | +0.21(+1.20%) |
Nov 28, 2005 | 17.40 | 17.53 | 17.05 | 17.16 | 57,687 | -0.27(-1.54%) |
Nov 25, 2005 | 17.50 | 17.50 | 17.21 | 17.43 | 24,602 | -0.15(-0.84%) |
Nov 23, 2005 | 17.33 | 17.61 | 17.33 | 17.58 | 63,202 | +0.14(+0.81%) |
Nov 22, 2005 | 17.50 | 17.74 | 17.36 | 17.43 | 104,205 | -0.04(-0.20%) |
Nov 21, 2005 | 17.82 | 17.86 | 17.29 | 17.47 | 109,578 | -0.35(-1.98%) |
Nov 18, 2005 | 16.90 | 17.92 | 16.73 | 17.82 | 209,683 | +1.10(+6.55%) |
Nov 17, 2005 | 16.51 | 16.78 | 16.41 | 16.73 | 74,513 | +0.29(+1.76%) |
Nov 16, 2005 | 16.47 | 16.66 | 16.27 | 16.44 | 55,849 | -0.03(-0.17%) |
Nov 15, 2005 | 17.40 | 17.33 | 16.27 | 16.46 | 228,347 | -0.90(-5.17%) |
Nov 14, 2005 | 17.44 | 17.50 | 16.95 | 17.36 | 136,018 | -0.08(-0.45%) |
Nov 11, 2005 | 17.46 | 17.56 | 17.33 | 17.44 | 122,020 | -0.09(-0.52%) |
Nov 10, 2005 | 17.13 | 17.53 | 16.59 | 17.53 | 81,158 | +0.40(+2.35%) |
Nov 09, 2005 | 16.36 | 17.19 | 16.36 | 17.13 | 92,045 | +0.81(+4.98%) |
Nov 08, 2005 | 16.18 | 16.42 | 15.99 | 16.32 | 56,556 | +0.06(+0.39%) |
Nov 07, 2005 | 16.27 | 16.42 | 16.05 | 16.25 | 79,886 | -0.01(-0.09%) |
Nov 04, 2005 | 16.42 | 16.46 | 16.07 | 16.27 | 48,073 | -0.17(-1.03%) |
Nov 03, 2005 | 16.23 | 16.70 | 16.23 | 16.44 | 84,269 | +0.17(+1.04%) |
Nov 02, 2005 | 15.50 | 16.27 | 15.50 | 16.27 | 73,806 | +0.80(+5.17%) |
Nov 01, 2005 | 15.44 | 15.58 | 15.17 | 15.47 | 86,390 | -0.06(-0.41%) |
Oct 31, 2005 | 14.87 | 15.69 | 14.87 | 15.53 | 114,951 | +0.68(+4.57%) |
Oct 28, 2005 | 14.56 | 14.85 | 14.56 | 14.85 | 91,904 | +0.38(+2.64%) |
Oct 27, 2005 | 15.13 | 15.16 | 14.39 | 14.47 | 72,533 | -0.71(-4.70%) |
Oct 26, 2005 | 15.49 | 15.63 | 15.13 | 15.18 | 93,177 | -0.40(-2.54%) |
Oct 25, 2005 | 15.52 | 15.64 | 15.05 | 15.58 | 148,461 | +0.02(+0.14%) |
Oct 24, 2005 | 14.89 | 15.56 | 14.89 | 15.56 | 82,855 | +0.71(+4.76%) |
Oct 21, 2005 | 14.84 | 15.20 | 14.83 | 14.85 | 88,369 | -0.03(-0.19%) |
Oct 20, 2005 | 15.35 | 15.38 | 14.63 | 14.88 | 238,951 | -0.57(-3.71%) |
Oct 19, 2005 | 14.36 | 15.52 | 14.34 | 15.45 | 218,025 | +1.10(+7.64%) |
Oct 18, 2005 | 14.22 | 14.48 | 14.18 | 14.36 | 138,422 | +0.14(+1.00%) |
Oct 17, 2005 | 14.46 | 14.61 | 14.17 | 14.22 | 120,324 | -0.29(-2.00%) |
Oct 14, 2005 | 14.43 | 14.56 | 14.22 | 14.51 | 126,262 | +0.18(+1.28%) |
Oct 13, 2005 | 14.15 | 14.43 | 14.08 | 14.32 | 171,649 | +0.19(+1.35%) |
Oct 12, 2005 | 14.15 | 14.26 | 14.05 | 14.13 | 175,042 | -0.02(-0.15%) |
Oct 11, 2005 | 14.21 | 14.46 | 14.15 | 14.15 | 257,474 | -0.01(-0.10%) |
Oct 10, 2005 | 14.50 | 14.57 | 14.15 | 14.17 | 144,360 | -0.23(-1.57%) |
Oct 07, 2005 | 14.32 | 14.57 | 14.23 | 14.39 | 214,066 | +0.21(+1.45%) |
Oct 06, 2005 | 13.81 | 14.43 | 13.81 | 14.19 | 278,965 | +0.38(+2.77%) |
Oct 05, 2005 | 14.06 | 14.22 | 13.76 | 13.81 | 225,378 | -0.23(-1.66%) |
Oct 04, 2005 | 14.38 | 14.46 | 14.04 | 14.04 | 187,343 | -0.32(-2.22%) |
Oct 03, 2005 | 14.24 | 14.50 | 14.24 | 14.36 | 122,162 | +0.18(+1.30%) |
Sep 30, 2005 | 14.22 | 14.33 | 14.15 | 14.17 | 164,579 | -0.04(-0.30%) |
Sep 29, 2005 | 13.79 | 14.22 | 13.69 | 14.22 | 129,938 | +0.50(+3.66%) |
Sep 28, 2005 | 13.71 | 13.88 | 13.46 | 13.71 | 170,235 | +0.01(+0.10%) |
Sep 27, 2005 | 13.79 | 13.97 | 13.64 | 13.70 | 177,305 | -0.09(-0.67%) |
Sep 26, 2005 | 13.63 | 13.88 | 13.63 | 13.79 | 231,882 | +0.28(+2.04%) |
Sep 23, 2005 | 13.52 | 13.59 | 13.36 | 13.52 | 189,888 | +0.11(+0.84%) |
Sep 22, 2005 | 13.40 | 13.58 | 13.37 | 13.40 | 259,453 | +0.08(+0.58%) |
Sep 21, 2005 | 13.23 | 13.32 | 12.98 | 13.32 | 241,638 | +0.23(+1.78%) |
Sep 20, 2005 | 13.47 | 13.51 | 13.01 | 13.09 | 194,271 | -0.31(-2.32%) |
Sep 19, 2005 | 13.54 | 13.73 | 13.32 | 13.40 | 274,158 | +0.25(+1.88%) |
Sep 16, 2005 | 13.47 | 13.59 | 12.99 | 13.15 | 731,701 | -0.24(-1.79%) |
Sep 15, 2005 | 13.54 | 13.54 | 13.35 | 13.40 | 103,781 | -0.03(-0.21%) |
Sep 14, 2005 | 13.60 | 13.72 | 13.39 | 13.42 | 175,042 | -0.07(-0.52%) |
Sep 13, 2005 | 13.61 | 13.71 | 13.44 | 13.49 | 267,937 | -0.08(-0.63%) |
Sep 12, 2005 | 13.67 | 13.71 | 13.49 | 13.58 | 208,411 | -0.09(-0.67%) |
Sep 09, 2005 | 13.61 | 13.67 | 13.54 | 13.67 | 104,912 | +0.14(+1.05%) |
Sep 08, 2005 | 13.64 | 13.76 | 13.35 | 13.53 | 126,545 | -0.14(-1.04%) |
Sep 07, 2005 | 13.78 | 13.78 | 13.51 | 13.67 | 104,205 | -0.11(-0.77%) |
Sep 06, 2005 | 13.61 | 13.79 | 13.55 | 13.78 | 119,900 | +0.29(+2.15%) |
Sep 02, 2005 | 13.47 | 13.69 | 13.34 | 13.49 | 141,250 | +0.01(+0.05%) |
Sep 01, 2005 | 13.61 | 13.77 | 13.43 | 13.48 | 110,568 | -0.16(-1.14%) |
Aug 31, 2005 | 13.65 | 13.66 | 13.47 | 13.64 | 211,804 | +0.08(+0.63%) |
Aug 30, 2005 | 13.55 | 13.64 | 13.40 | 13.55 | 75,078 | +0.01(+0.05%) |
Aug 29, 2005 | 13.57 | 13.70 | 13.48 | 13.54 | 60,798 | +0.00(+0.00%) |
Aug 26, 2005 | 13.67 | 13.76 | 13.47 | 13.54 | 64,050 | -0.11(-0.83%) |
Aug 25, 2005 | 13.74 | 13.81 | 13.61 | 13.66 | 94,449 | -0.10(-0.72%) |
Aug 24, 2005 | 13.75 | 13.90 | 13.59 | 13.76 | 110,285 | +0.01(+0.05%) |
Aug 23, 2005 | 13.83 | 13.84 | 13.57 | 13.75 | 128,524 | -0.10(-0.71%) |
Aug 22, 2005 | 14.04 | 14.05 | 13.79 | 13.85 | 100,953 | -0.12(-0.86%) |
Aug 19, 2005 | 13.98 | 14.07 | 13.86 | 13.97 | 76,492 | +0.00(+0.00%) |
Aug 18, 2005 | 14.04 | 14.09 | 13.91 | 13.97 | 113,820 | -0.04(-0.25%) |
Aug 17, 2005 | 13.81 | 14.13 | 13.69 | 14.00 | 92,187 | +0.13(+0.92%) |
Aug 16, 2005 | 14.07 | 14.08 | 13.74 | 13.88 | 162,883 | -0.13(-0.91%) |
Aug 15, 2005 | 14.05 | 14.15 | 13.79 | 14.00 | 111,557 | -0.05(-0.35%) |
Aug 12, 2005 | 14.75 | 14.75 | 14.00 | 14.05 | 240,789 | -0.83(-5.61%) |
Aug 11, 2005 | 14.93 | 14.93 | 14.60 | 14.89 | 97,277 | -0.06(-0.43%) |
Aug 10, 2005 | 14.71 | 14.97 | 14.68 | 14.95 | 119,334 | +0.35(+2.42%) |
Aug 09, 2005 | 14.85 | 14.85 | 14.55 | 14.60 | 75,361 | -0.22(-1.48%) |
Aug 08, 2005 | 15.04 | 15.14 | 14.75 | 14.82 | 71,685 | -0.11(-0.76%) |
Aug 05, 2005 | 14.89 | 14.96 | 14.75 | 14.93 | 107,174 | +0.04(+0.29%) |
Aug 04, 2005 | 15.21 | 15.23 | 14.68 | 14.89 | 114,809 | -0.33(-2.14%) |
Aug 03, 2005 | 15.22 | 15.28 | 15.10 | 15.21 | 160,196 | -0.01(-0.05%) |
Aug 02, 2005 | 15.41 | 15.52 | 15.19 | 15.22 | 124,000 | -0.16(-1.06%) |
Aug 01, 2005 | 15.23 | 15.55 | 15.23 | 15.38 | 152,844 | +0.19(+1.26%) |
Jul 29, 2005 | 15.38 | 15.56 | 15.09 | 15.19 | 127,676 | -0.07(-0.46%) |
Jul 28, 2005 | 15.38 | 15.49 | 15.17 | 15.26 | 123,152 | -0.12(-0.78%) |
Jul 27, 2005 | 15.56 | 15.73 | 15.21 | 15.38 | 76,492 | -0.09(-0.59%) |
Jul 26, 2005 | 15.41 | 15.57 | 15.32 | 15.47 | 142,805 | +0.17(+1.11%) |
Jul 25, 2005 | 15.38 | 15.62 | 15.30 | 15.30 | 94,732 | -0.04(-0.28%) |
Jul 22, 2005 | 15.04 | 15.45 | 15.04 | 15.35 | 106,750 | +0.35(+2.36%) |
Jul 21, 2005 | 15.21 | 15.45 | 14.99 | 14.99 | 70,271 | -0.26(-1.72%) |
Jul 20, 2005 | 15.10 | 15.27 | 15.10 | 15.26 | 114,102 | +0.08(+0.56%) |
Jul 19, 2005 | 15.21 | 15.30 | 15.10 | 15.17 | 73,806 | +0.07(+0.47%) |
Jul 18, 2005 | 15.21 | 15.36 | 14.92 | 15.10 | 43,548 | -0.11(-0.74%) |
Jul 15, 2005 | 15.21 | 15.32 | 15.18 | 15.21 | 51,183 | +0.01(+0.05%) |
Jul 14, 2005 | 15.46 | 15.62 | 15.16 | 15.21 | 51,749 | -0.11(-0.74%) |
Jul 13, 2005 | 15.31 | 15.50 | 15.21 | 15.32 | 44,255 | +0.08(+0.51%) |
Jul 12, 2005 | 15.25 | 15.42 | 15.17 | 15.24 | 69,423 | -0.04(-0.23%) |
Jul 11, 2005 | 15.30 | 15.53 | 15.16 | 15.28 | 68,716 | -0.01(-0.05%) |
Jul 08, 2005 | 14.85 | 15.42 | 14.75 | 15.28 | 77,906 | +0.54(+3.69%) |
Jul 07, 2005 | 14.68 | 14.78 | 14.51 | 14.74 | 50,194 | -0.11(-0.76%) |
Jul 06, 2005 | 14.85 | 15.00 | 14.82 | 14.85 | 71,968 | +0.01(+0.05%) |
Jul 05, 2005 | 14.56 | 14.89 | 14.56 | 14.85 | 161,327 | +0.28(+1.94%) |
Jul 01, 2005 | 15.01 | 15.01 | 14.54 | 14.56 | 74,513 | -0.45(-2.97%) |
Jun 30, 2005 | 15.22 | 15.27 | 15.00 | 15.01 | 62,070 | -0.21(-1.39%) |
Jun 29, 2005 | 15.21 | 15.33 | 15.20 | 15.22 | 41,003 | -0.02(-0.14%) |
Jun 28, 2005 | 14.87 | 15.27 | 14.85 | 15.24 | 78,472 | +0.45(+3.01%) |
Jun 27, 2005 | 14.85 | 14.99 | 14.70 | 14.80 | 52,456 | -0.06(-0.38%) |
Jun 24, 2005 | 15.35 | 15.42 | 14.85 | 14.85 | 63,908 | -0.51(-3.31%) |
Jun 23, 2005 | 15.50 | 15.67 | 15.36 | 15.36 | 77,623 | -0.13(-0.82%) |
Jun 22, 2005 | 15.49 | 15.52 | 15.39 | 15.49 | 23,753 | +0.12(+0.78%) |
Jun 21, 2005 | 15.42 | 15.45 | 15.11 | 15.37 | 48,355 | -0.03(-0.18%) |
Jun 20, 2005 | 15.56 | 15.56 | 15.31 | 15.40 | 139,270 | -0.16(-1.05%) |
Jun 17, 2005 | 16.08 | 16.08 | 15.56 | 15.56 | 148,885 | -0.34(-2.14%) |
Jun 16, 2005 | 15.69 | 15.91 | 15.49 | 15.90 | 55,142 | +0.15(+0.94%) |
Jun 15, 2005 | 15.43 | 15.75 | 15.26 | 15.75 | 78,755 | +0.35(+2.30%) |
Jun 14, 2005 | 15.40 | 15.60 | 15.31 | 15.40 | 58,394 | -0.07(-0.46%) |
Jun 13, 2005 | 15.55 | 15.58 | 15.21 | 15.47 | 24,460 | -0.08(-0.55%) |
Jun 10, 2005 | 15.52 | 15.56 | 15.38 | 15.55 | 43,407 | +0.00(+0.00%) |
Jun 09, 2005 | 15.49 | 15.63 | 15.35 | 15.55 | 39,024 | -0.01(-0.04%) |
Jun 08, 2005 | 15.62 | 15.65 | 15.44 | 15.56 | 27,571 | -0.07(-0.45%) |
Jun 07, 2005 | 15.71 | 15.98 | 15.60 | 15.63 | 109,012 | -0.08(-0.54%) |
Jun 06, 2005 | 15.47 | 15.76 | 15.39 | 15.72 | 58,960 | +0.25(+1.60%) |
Jun 03, 2005 | 15.55 | 15.63 | 15.44 | 15.47 | 51,749 | -0.08(-0.50%) |
Jun 02, 2005 | 15.64 | 15.74 | 15.49 | 15.55 | 133,049 | -0.07(-0.45%) |
Jun 01, 2005 | 15.59 | 15.77 | 15.45 | 15.62 | 85,683 | +0.04(+0.23%) |
May 31, 2005 | 15.57 | 15.81 | 15.47 | 15.58 | 69,706 | -0.04(-0.27%) |
May 27, 2005 | 15.91 | 15.97 | 15.56 | 15.62 | 96,711 | -0.21(-1.30%) |
May 26, 2005 | 15.00 | 15.98 | 15.00 | 15.83 | 164,579 | +0.98(+6.57%) |
May 25, 2005 | 15.35 | 15.35 | 14.66 | 14.85 | 45,810 | -0.40(-2.60%) |
May 24, 2005 | 15.09 | 15.25 | 14.92 | 15.25 | 45,103 | +0.16(+1.03%) |
May 23, 2005 | 15.07 | 15.27 | 14.81 | 15.09 | 90,773 | +0.03(+0.19%) |
May 20, 2005 | 15.43 | 15.43 | 14.96 | 15.06 | 93,742 | -0.35(-2.29%) |
May 19, 2005 | 15.32 | 15.77 | 15.28 | 15.42 | 141,108 | +0.11(+0.69%) |
May 18, 2005 | 14.85 | 15.52 | 14.81 | 15.31 | 272,885 | +0.57(+3.84%) |
May 17, 2005 | 14.24 | 14.85 | 13.97 | 14.75 | 204,734 | +0.52(+3.63%) |
May 16, 2005 | 13.80 | 14.23 | 13.78 | 14.23 | 81,724 | +0.45(+3.23%) |
May 13, 2005 | 13.61 | 13.79 | 13.58 | 13.78 | 94,732 | +0.16(+1.14%) |
May 12, 2005 | 13.92 | 13.92 | 13.61 | 13.63 | 68,433 | -0.22(-1.58%) |
May 11, 2005 | 14.00 | 14.00 | 13.76 | 13.85 | 111,557 | -0.25(-1.76%) |
May 10, 2005 | 13.72 | 14.17 | 13.72 | 14.10 | 103,922 | +0.35(+2.52%) |
May 09, 2005 | 13.72 | 13.92 | 13.61 | 13.75 | 76,068 | -0.04(-0.31%) |
May 06, 2005 | 13.86 | 14.01 | 13.79 | 13.79 | 31,813 | +0.00(+0.00%) |
May 05, 2005 | 13.93 | 14.15 | 13.79 | 13.79 | 71,261 | -0.11(-0.76%) |
May 04, 2005 | 13.67 | 14.05 | 13.67 | 13.90 | 71,685 | +0.26(+1.92%) |
May 03, 2005 | 13.76 | 13.81 | 13.55 | 13.64 | 183,243 | -0.16(-1.13%) |
May 02, 2005 | 13.51 | 13.81 | 13.51 | 13.79 | 203,179 | +0.25(+1.83%) |
Apr 29, 2005 | 13.66 | 13.66 | 13.09 | 13.54 | 214,490 | -0.04(-0.31%) |
Apr 28, 2005 | 13.61 | 13.72 | 13.44 | 13.59 | 173,770 | -0.03(-0.21%) |
Apr 27, 2005 | 13.58 | 13.70 | 13.01 | 13.61 | 189,888 | +0.00(+0.00%) |
Apr 26, 2005 | 13.47 | 13.72 | 13.42 | 13.61 | 125,272 | +0.09(+0.68%) |
Apr 25, 2005 | 13.68 | 13.73 | 13.42 | 13.52 | 139,553 | -0.04(-0.26%) |
Apr 22, 2005 | 13.44 | 13.61 | 13.44 | 13.56 | 146,764 | +0.15(+1.11%) |
Apr 21, 2005 | 13.59 | 13.71 | 13.40 | 13.41 | 175,608 | -0.08(-0.63%) |
Apr 20, 2005 | 13.23 | 13.64 | 12.84 | 13.49 | 216,611 | +0.23(+1.71%) |
Apr 19, 2005 | 12.94 | 13.36 | 12.92 | 13.27 | 134,463 | +0.25(+1.96%) |
Apr 18, 2005 | 12.93 | 13.23 | 12.66 | 13.01 | 101,519 | +0.08(+0.66%) |
Apr 15, 2005 | 13.43 | 13.44 | 12.91 | 12.93 | 109,861 | -0.43(-3.23%) |
Apr 14, 2005 | 13.44 | 13.66 | 13.27 | 13.36 | 129,938 | -0.07(-0.53%) |
Apr 13, 2005 | 13.75 | 13.75 | 13.31 | 13.43 | 82,572 | -0.31(-2.26%) |
Apr 12, 2005 | 13.62 | 13.86 | 13.26 | 13.74 | 120,182 | +0.13(+0.94%) |
Apr 11, 2005 | 13.73 | 13.73 | 13.57 | 13.61 | 127,817 | -0.05(-0.36%) |
Apr 08, 2005 | 14.04 | 14.04 | 13.65 | 13.66 | 115,658 | -0.43(-3.06%) |
Apr 07, 2005 | 13.80 | 14.11 | 13.69 | 14.10 | 97,560 | +0.27(+1.94%) |
Apr 06, 2005 | 13.73 | 14.00 | 13.73 | 13.83 | 150,864 | +0.10(+0.72%) |
Apr 05, 2005 | 14.00 | 14.15 | 13.56 | 13.73 | 183,102 | -0.31(-2.22%) |
Apr 04, 2005 | 14.15 | 14.15 | 13.88 | 14.04 | 156,379 | -0.06(-0.40%) |
Apr 01, 2005 | 14.53 | 14.53 | 14.06 | 14.10 | 168,680 | -0.40(-2.78%) |
Mar 31, 2005 | 14.40 | 14.54 | 14.36 | 14.50 | 134,321 | +0.06(+0.44%) |
Mar 30, 2005 | 14.20 | 14.63 | 14.20 | 14.44 | 168,680 | +0.23(+1.64%) |
Mar 29, 2005 | 14.71 | 14.71 | 14.19 | 14.20 | 109,861 | -0.51(-3.46%) |
Mar 28, 2005 | 14.68 | 14.76 | 14.65 | 14.71 | 52,173 | +0.02(+0.14%) |
Mar 24, 2005 | 14.98 | 15.17 | 14.69 | 14.69 | 124,848 | -0.29(-1.94%) |
Mar 23, 2005 | 15.47 | 15.56 | 14.93 | 14.98 | 108,164 | -0.48(-3.11%) |
Mar 22, 2005 | 16.57 | 16.61 | 15.45 | 15.46 | 131,211 | -1.04(-6.30%) |
Mar 21, 2005 | 16.55 | 16.65 | 16.28 | 16.50 | 81,441 | -0.12(-0.72%) |
Mar 18, 2005 | 16.71 | 16.74 | 16.34 | 16.62 | 209,542 | +0.05(+0.30%) |
Mar 17, 2005 | 16.50 | 16.61 | 16.34 | 16.57 | 50,194 | +0.06(+0.34%) |
Mar 16, 2005 | 16.66 | 16.94 | 16.48 | 16.51 | 68,433 | -0.11(-0.64%) |
Mar 15, 2005 | 16.51 | 16.73 | 16.48 | 16.62 | 94,732 | +0.17(+1.03%) |
Mar 14, 2005 | 15.98 | 16.50 | 15.98 | 16.45 | 83,986 | +0.47(+2.92%) |
Mar 11, 2005 | 16.20 | 16.31 | 15.96 | 15.98 | 95,156 | -0.25(-1.52%) |
Mar 10, 2005 | 16.48 | 16.82 | 16.23 | 16.23 | 142,805 | -0.32(-1.92%) |
Mar 09, 2005 | 16.63 | 16.76 | 16.35 | 16.55 | 72,533 | -0.15(-0.89%) |
Mar 08, 2005 | 16.62 | 16.81 | 16.61 | 16.70 | 46,376 | +0.08(+0.47%) |
Mar 07, 2005 | 16.86 | 17.00 | 16.62 | 16.62 | 60,374 | -0.28(-1.63%) |
Mar 04, 2005 | 16.72 | 16.90 | 16.39 | 16.90 | 66,736 | +0.19(+1.14%) |
Mar 03, 2005 | 16.83 | 16.90 | 16.55 | 16.71 | 109,295 | -0.06(-0.38%) |
Mar 02, 2005 | 17.00 | 17.00 | 16.77 | 16.77 | 58,960 | -0.16(-0.96%) |