Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.62 | 18.90 | 18.28 | 18.57 | 595,629 | -0.15(-0.80%) |
Apr 27, 2006 | 19.03 | 19.08 | 18.28 | 18.72 | 683,971 | -0.38(-1.99%) |
Apr 26, 2006 | 18.97 | 19.11 | 18.88 | 19.10 | 866,733 | +0.12(+0.61%) |
Apr 25, 2006 | 19.01 | 19.07 | 18.71 | 18.99 | 742,951 | -0.06(-0.30%) |
Apr 24, 2006 | 19.49 | 19.57 | 18.94 | 19.05 | 480,505 | -0.54(-2.75%) |
Apr 21, 2006 | 19.65 | 19.67 | 19.30 | 19.58 | 752,680 | +0.05(+0.25%) |
Apr 20, 2006 | 19.02 | 19.62 | 18.97 | 19.53 | 582,861 | +0.47(+2.47%) |
Apr 19, 2006 | 19.18 | 19.34 | 18.76 | 19.06 | 651,228 | -0.20(-1.03%) |
Apr 18, 2006 | 18.91 | 19.34 | 18.84 | 19.26 | 425,070 | +0.36(+1.88%) |
Apr 17, 2006 | 19.09 | 19.09 | 18.73 | 18.91 | 391,129 | -0.07(-0.39%) |
Apr 13, 2006 | 19.04 | 19.14 | 18.78 | 18.98 | 473,940 | -0.13(-0.69%) |
Apr 12, 2006 | 19.09 | 19.16 | 18.85 | 19.11 | 228,311 | +0.02(+0.13%) |
Apr 11, 2006 | 19.39 | 19.41 | 18.82 | 19.09 | 397,214 | -0.28(-1.45%) |
Apr 10, 2006 | 19.12 | 19.39 | 18.73 | 19.37 | 827,116 | +0.20(+1.04%) |
Apr 07, 2006 | 19.41 | 19.53 | 19.02 | 19.17 | 403,878 | -0.27(-1.40%) |
Apr 06, 2006 | 19.61 | 19.61 | 19.32 | 19.44 | 330,871 | -0.09(-0.47%) |
Apr 05, 2006 | 19.44 | 19.62 | 19.28 | 19.53 | 524,093 | +0.18(+0.94%) |
Apr 04, 2006 | 19.29 | 19.54 | 19.19 | 19.35 | 544,722 | +0.07(+0.34%) |
Apr 03, 2006 | 18.92 | 19.35 | 18.81 | 19.29 | 872,200 | +0.36(+1.92%) |
Mar 31, 2006 | 18.62 | 18.95 | 18.48 | 18.92 | 634,014 | +0.40(+2.14%) |
Mar 30, 2006 | 18.74 | 18.74 | 18.38 | 18.52 | 409,441 | -0.22(-1.15%) |
Mar 29, 2006 | 18.82 | 18.86 | 18.60 | 18.74 | 411,356 | -0.06(-0.31%) |
Mar 28, 2006 | 18.57 | 18.81 | 18.43 | 18.80 | 555,752 | +0.29(+1.56%) |
Mar 27, 2006 | 18.82 | 18.91 | 18.44 | 18.51 | 291,035 | -0.37(-1.97%) |
Mar 24, 2006 | 18.78 | 19.00 | 18.58 | 18.88 | 314,977 | +0.13(+0.71%) |
Mar 23, 2006 | 18.80 | 18.82 | 18.54 | 18.75 | 272,069 | +0.00(+0.00%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.41 | 18.75 | 335,403 | +0.17(+0.89%) |
Mar 21, 2006 | 18.85 | 18.91 | 18.49 | 18.58 | 496,773 | -0.36(-1.92%) |
Mar 20, 2006 | 18.85 | 19.01 | 18.60 | 18.95 | 341,055 | +0.02(+0.13%) |
Mar 17, 2006 | 18.69 | 18.98 | 18.52 | 18.92 | 1,129,401 | +0.23(+1.24%) |
Mar 16, 2006 | 18.71 | 18.89 | 18.62 | 18.69 | 569,200 | -0.02(-0.09%) |
Mar 15, 2006 | 18.59 | 18.71 | 18.39 | 18.71 | 269,813 | +0.17(+0.89%) |
Mar 14, 2006 | 18.37 | 18.57 | 18.24 | 18.54 | 255,229 | +0.12(+0.67%) |
Mar 13, 2006 | 18.44 | 18.73 | 18.33 | 18.42 | 653,284 | -0.07(-0.36%) |
Mar 10, 2006 | 18.33 | 18.58 | 18.20 | 18.48 | 269,169 | +0.11(+0.59%) |
Mar 09, 2006 | 18.33 | 18.48 | 18.21 | 18.38 | 368,827 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.45 | 18.13 | 18.38 | 461,294 | +0.07(+0.36%) |
Mar 07, 2006 | 18.11 | 18.37 | 17.90 | 18.31 | 511,885 | +0.17(+0.96%) |
Mar 06, 2006 | 18.64 | 18.71 | 18.14 | 18.14 | 436,321 | -0.45(-2.40%) |
Mar 03, 2006 | 18.16 | 18.62 | 18.10 | 18.58 | 1,163,857 | +0.31(+1.67%) |
Mar 02, 2006 | 18.45 | 18.50 | 18.09 | 18.28 | 415,718 | -0.16(-0.85%) |
Mar 01, 2006 | 18.33 | 18.43 | 18.15 | 18.43 | 389,248 | +0.22(+1.23%) |
Feb 28, 2006 | 18.35 | 18.38 | 18.00 | 18.21 | 979,524 | -0.14(-0.77%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.26 | 18.35 | 1,108,458 | +0.11(+0.59%) |
Feb 24, 2006 | 18.09 | 18.25 | 17.96 | 18.24 | 1,024,165 | +0.22(+1.19%) |
Feb 23, 2006 | 17.49 | 18.07 | 17.39 | 18.03 | 1,487,369 | +0.60(+3.47%) |
Feb 22, 2006 | 17.49 | 17.55 | 17.33 | 17.42 | 790,643 | +0.01(+0.05%) |
Feb 21, 2006 | 17.58 | 17.60 | 17.29 | 17.42 | 478,986 | -0.17(-0.94%) |
Feb 17, 2006 | 17.71 | 17.73 | 17.44 | 17.58 | 711,275 | -0.09(-0.51%) |
Feb 16, 2006 | 17.82 | 17.82 | 17.54 | 17.67 | 679,872 | -0.08(-0.47%) |
Feb 15, 2006 | 17.62 | 17.81 | 17.48 | 17.76 | 529,410 | +0.15(+0.85%) |
Feb 14, 2006 | 17.58 | 17.71 | 17.24 | 17.61 | 662,841 | -0.04(-0.23%) |
Feb 13, 2006 | 17.75 | 17.84 | 17.54 | 17.65 | 639,927 | -0.23(-1.30%) |
Feb 10, 2006 | 17.97 | 18.04 | 17.75 | 17.88 | 582,915 | -0.17(-0.92%) |
Feb 09, 2006 | 18.12 | 18.23 | 17.99 | 18.04 | 546,997 | -0.09(-0.50%) |
Feb 08, 2006 | 18.04 | 18.23 | 17.96 | 18.14 | 523,022 | +0.14(+0.78%) |
Feb 07, 2006 | 18.06 | 18.41 | 17.94 | 18.00 | 643,273 | -0.12(-0.64%) |
Feb 06, 2006 | 18.09 | 18.20 | 17.91 | 18.11 | 968,181 | -0.04(-0.23%) |
Feb 03, 2006 | 18.04 | 18.37 | 17.65 | 18.15 | 1,580,223 | -0.01(-0.05%) |
Feb 02, 2006 | 16.84 | 18.19 | 16.84 | 18.16 | 2,436,758 | +1.27(+7.49%) |
Feb 01, 2006 | 16.83 | 17.15 | 16.63 | 16.89 | 783,027 | -0.04(-0.24%) |
Jan 31, 2006 | 16.86 | 16.98 | 16.61 | 16.94 | 508,303 | +0.13(+0.79%) |
Jan 30, 2006 | 16.75 | 16.89 | 16.56 | 16.80 | 654,984 | +0.03(+0.20%) |
Jan 27, 2006 | 16.75 | 16.95 | 16.68 | 16.77 | 591,700 | +0.02(+0.10%) |
Jan 26, 2006 | 16.82 | 16.93 | 16.68 | 16.75 | 717,425 | +0.04(+0.25%) |
Jan 25, 2006 | 17.05 | 17.11 | 16.51 | 16.71 | 1,188,488 | -0.34(-1.99%) |
Jan 24, 2006 | 17.29 | 17.33 | 16.90 | 17.05 | 878,540 | -0.17(-1.01%) |
Jan 23, 2006 | 17.24 | 17.31 | 17.10 | 17.23 | 570,080 | +0.00(+0.00%) |
Jan 20, 2006 | 17.44 | 17.44 | 17.01 | 17.23 | 879,952 | -0.16(-0.90%) |
Jan 19, 2006 | 17.37 | 17.42 | 17.12 | 17.38 | 694,070 | +0.11(+0.62%) |
Jan 18, 2006 | 16.96 | 17.37 | 16.88 | 17.28 | 731,132 | +0.07(+0.43%) |
Jan 17, 2006 | 17.16 | 17.29 | 17.09 | 17.20 | 840,575 | -0.10(-0.57%) |
Jan 13, 2006 | 17.17 | 17.32 | 16.89 | 17.30 | 568,962 | +0.12(+0.67%) |
Jan 12, 2006 | 17.10 | 17.31 | 17.04 | 17.18 | 582,817 | -0.02(-0.10%) |
Jan 11, 2006 | 16.98 | 17.25 | 16.98 | 17.20 | 918,281 | +0.20(+1.17%) |
Jan 10, 2006 | 16.80 | 17.04 | 16.71 | 17.00 | 735,468 | +0.17(+0.98%) |
Jan 09, 2006 | 16.75 | 16.87 | 16.54 | 16.84 | 1,143,172 | +0.16(+0.94%) |
Jan 06, 2006 | 16.36 | 16.71 | 16.34 | 16.68 | 841,018 | +0.34(+2.08%) |
Jan 05, 2006 | 16.26 | 16.51 | 15.98 | 16.34 | 786,235 | +0.14(+0.87%) |
Jan 04, 2006 | 16.09 | 16.32 | 15.94 | 16.20 | 662,604 | +0.19(+1.19%) |
Jan 03, 2006 | 15.80 | 16.08 | 15.79 | 16.01 | 775,707 | +0.22(+1.36%) |
Dec 30, 2005 | 15.77 | 15.93 | 15.70 | 15.79 | 454,568 | -0.07(-0.42%) |
Dec 29, 2005 | 15.91 | 16.13 | 15.86 | 15.86 | 494,178 | -0.12(-0.72%) |
Dec 28, 2005 | 15.92 | 16.02 | 15.72 | 15.98 | 227,832 | +0.17(+1.10%) |
Dec 27, 2005 | 15.94 | 16.09 | 15.69 | 15.80 | 354,379 | -0.14(-0.88%) |
Dec 23, 2005 | 15.76 | 16.01 | 15.74 | 15.94 | 244,455 | +0.18(+1.15%) |
Dec 22, 2005 | 15.72 | 15.81 | 15.68 | 15.76 | 506,646 | -0.01(-0.05%) |
Dec 21, 2005 | 15.87 | 16.12 | 15.66 | 15.77 | 704,157 | -0.14(-0.88%) |
Dec 20, 2005 | 15.89 | 16.00 | 15.76 | 15.91 | 380,907 | +0.02(+0.16%) |
Dec 19, 2005 | 15.78 | 15.95 | 15.72 | 15.89 | 686,148 | +0.07(+0.42%) |
Dec 16, 2005 | 15.77 | 15.84 | 15.70 | 15.82 | 1,227,762 | +0.09(+0.58%) |
Dec 15, 2005 | 15.75 | 15.77 | 15.46 | 15.73 | 452,090 | -0.05(-0.31%) |
Dec 14, 2005 | 15.72 | 15.84 | 15.66 | 15.78 | 797,294 | +0.04(+0.26%) |
Dec 13, 2005 | 15.69 | 15.87 | 15.68 | 15.74 | 506,822 | -0.03(-0.21%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.72 | 15.77 | 420,415 | -0.11(-0.68%) |
Dec 09, 2005 | 15.80 | 15.95 | 15.74 | 15.88 | 355,729 | +0.02(+0.16%) |
Dec 08, 2005 | 16.19 | 16.23 | 15.78 | 15.85 | 385,388 | -0.28(-1.74%) |
Dec 07, 2005 | 16.09 | 16.17 | 15.90 | 16.13 | 616,523 | +0.10(+0.62%) |
Dec 06, 2005 | 15.89 | 16.13 | 15.84 | 16.03 | 743,385 | +0.21(+1.31%) |
Dec 05, 2005 | 15.79 | 15.89 | 15.68 | 15.83 | 825,346 | -0.04(-0.26%) |
Dec 02, 2005 | 15.89 | 15.89 | 15.68 | 15.87 | 465,335 | +0.02(+0.10%) |
Dec 01, 2005 | 15.81 | 15.93 | 15.66 | 15.85 | 670,506 | +0.02(+0.10%) |
Nov 30, 2005 | 15.90 | 16.23 | 15.74 | 15.84 | 699,612 | -0.07(-0.42%) |
Nov 29, 2005 | 15.92 | 16.10 | 15.83 | 15.90 | 396,013 | +0.05(+0.31%) |
Nov 28, 2005 | 15.67 | 15.87 | 15.55 | 15.85 | 616,265 | +0.18(+1.16%) |
Nov 25, 2005 | 15.66 | 15.72 | 15.60 | 15.67 | 141,910 | -0.05(-0.32%) |
Nov 23, 2005 | 15.65 | 15.84 | 15.63 | 15.72 | 375,485 | +0.01(+0.05%) |
Nov 22, 2005 | 15.64 | 15.74 | 15.61 | 15.71 | 378,909 | -0.01(-0.05%) |
Nov 21, 2005 | 15.80 | 15.91 | 15.54 | 15.72 | 761,775 | -0.08(-0.52%) |
Nov 18, 2005 | 16.05 | 16.05 | 15.77 | 15.80 | 771,167 | -0.16(-0.98%) |
Nov 17, 2005 | 15.62 | 16.03 | 15.62 | 15.96 | 714,335 | +0.26(+1.69%) |
Nov 16, 2005 | 15.71 | 15.72 | 15.34 | 15.70 | 665,478 | +0.01(+0.05%) |
Nov 15, 2005 | 15.78 | 15.84 | 15.60 | 15.69 | 659,764 | -0.13(-0.84%) |
Nov 14, 2005 | 15.76 | 15.83 | 15.47 | 15.82 | 747,649 | +0.13(+0.84%) |
Nov 11, 2005 | 15.58 | 15.74 | 15.40 | 15.69 | 513,665 | +0.06(+0.37%) |
Nov 10, 2005 | 15.43 | 15.67 | 15.31 | 15.63 | 1,085,937 | +0.21(+1.34%) |
Nov 09, 2005 | 15.32 | 15.56 | 15.10 | 15.42 | 748,891 | +0.10(+0.65%) |
Nov 08, 2005 | 15.39 | 15.47 | 15.21 | 15.32 | 781,278 | -0.04(-0.27%) |
Nov 07, 2005 | 15.31 | 15.41 | 15.13 | 15.36 | 733,924 | +0.08(+0.54%) |
Nov 04, 2005 | 15.07 | 15.28 | 14.79 | 15.28 | 590,424 | +0.24(+1.60%) |
Nov 03, 2005 | 14.89 | 15.08 | 14.85 | 15.04 | 572,950 | +0.15(+1.00%) |
Nov 02, 2005 | 14.82 | 14.94 | 14.81 | 14.89 | 1,061,690 | +0.12(+0.78%) |
Nov 01, 2005 | 14.79 | 14.89 | 14.64 | 14.78 | 458,079 | -0.10(-0.67%) |
Oct 31, 2005 | 14.70 | 14.90 | 14.62 | 14.88 | 632,000 | +0.17(+1.18%) |
Oct 28, 2005 | 14.53 | 14.75 | 14.46 | 14.70 | 495,798 | +0.28(+1.95%) |
Oct 27, 2005 | 14.60 | 14.73 | 14.42 | 14.42 | 926,043 | -0.26(-1.80%) |
Oct 26, 2005 | 14.68 | 14.93 | 14.61 | 14.69 | 969,588 | -0.08(-0.56%) |
Oct 25, 2005 | 14.79 | 14.85 | 14.61 | 14.77 | 737,892 | -0.02(-0.17%) |
Oct 24, 2005 | 15.17 | 15.24 | 14.69 | 14.79 | 1,412,811 | -0.29(-1.92%) |
Oct 21, 2005 | 14.85 | 15.31 | 14.70 | 15.08 | 2,682,710 | +0.78(+5.44%) |
Oct 20, 2005 | 14.44 | 14.50 | 13.70 | 14.31 | 3,560,000 | -0.85(-5.62%) |
Oct 19, 2005 | 14.81 | 15.21 | 14.69 | 15.16 | 807,945 | +0.27(+1.83%) |
Oct 18, 2005 | 14.97 | 15.05 | 14.74 | 14.88 | 532,360 | -0.07(-0.44%) |
Oct 17, 2005 | 14.97 | 15.06 | 14.73 | 14.95 | 471,742 | -0.04(-0.28%) |
Oct 14, 2005 | 14.93 | 15.03 | 14.59 | 14.99 | 731,387 | +0.07(+0.50%) |
Oct 13, 2005 | 14.73 | 15.03 | 14.60 | 14.92 | 657,892 | +0.11(+0.73%) |
Oct 12, 2005 | 14.99 | 15.21 | 14.60 | 14.81 | 1,096,261 | -0.26(-1.76%) |
Oct 11, 2005 | 15.12 | 15.28 | 14.99 | 15.07 | 948,159 | -0.12(-0.76%) |
Oct 10, 2005 | 15.18 | 15.46 | 15.00 | 15.19 | 788,524 | +0.00(+0.00%) |
Oct 07, 2005 | 15.26 | 15.39 | 15.15 | 15.19 | 711,980 | -0.11(-0.70%) |
Oct 06, 2005 | 15.62 | 15.80 | 15.22 | 15.30 | 1,007,139 | -0.39(-2.48%) |
Oct 05, 2005 | 15.86 | 16.21 | 15.58 | 15.69 | 656,401 | -0.22(-1.35%) |
Oct 04, 2005 | 16.05 | 16.21 | 15.79 | 15.90 | 454,000 | -0.12(-0.77%) |
Oct 03, 2005 | 16.09 | 16.13 | 15.89 | 16.03 | 557,117 | -0.02(-0.15%) |
Sep 30, 2005 | 15.90 | 16.13 | 15.68 | 16.05 | 510,427 | +0.08(+0.52%) |
Sep 29, 2005 | 15.74 | 15.97 | 15.46 | 15.97 | 718,650 | +0.24(+1.53%) |
Sep 28, 2005 | 16.03 | 16.03 | 15.43 | 15.73 | 787,423 | -0.19(-1.20%) |
Sep 27, 2005 | 15.71 | 16.07 | 15.47 | 15.92 | 702,764 | +0.26(+1.64%) |
Sep 26, 2005 | 15.69 | 15.77 | 15.52 | 15.66 | 541,442 | +0.01(+0.05%) |
Sep 23, 2005 | 15.65 | 15.84 | 15.40 | 15.65 | 609,428 | -0.03(-0.21%) |
Sep 22, 2005 | 15.69 | 15.86 | 15.35 | 15.69 | 746,033 | +0.28(+1.83%) |
Sep 21, 2005 | 15.61 | 15.68 | 15.34 | 15.41 | 524,975 | -0.28(-1.79%) |
Sep 20, 2005 | 16.00 | 16.07 | 15.60 | 15.69 | 521,107 | -0.24(-1.51%) |
Sep 19, 2005 | 16.21 | 16.21 | 15.87 | 15.93 | 299,932 | -0.23(-1.43%) |
Sep 16, 2005 | 15.86 | 16.35 | 15.79 | 16.16 | 1,384,308 | +0.44(+2.79%) |
Sep 15, 2005 | 15.91 | 16.04 | 15.66 | 15.72 | 588,322 | -0.23(-1.45%) |
Sep 14, 2005 | 16.22 | 16.34 | 15.92 | 15.95 | 415,054 | -0.13(-0.82%) |
Sep 13, 2005 | 16.27 | 16.30 | 16.04 | 16.08 | 342,038 | -0.22(-1.37%) |
Sep 12, 2005 | 16.24 | 16.37 | 16.08 | 16.31 | 363,221 | +0.03(+0.20%) |
Sep 09, 2005 | 16.03 | 16.30 | 15.98 | 16.27 | 331,483 | +0.18(+1.13%) |
Sep 08, 2005 | 16.22 | 16.32 | 15.94 | 16.09 | 320,126 | -0.24(-1.47%) |
Sep 07, 2005 | 16.23 | 16.34 | 16.14 | 16.33 | 385,390 | -0.01(-0.05%) |
Sep 06, 2005 | 15.98 | 16.34 | 15.98 | 16.34 | 458,013 | +0.36(+2.23%) |
Sep 02, 2005 | 15.92 | 16.13 | 15.92 | 15.98 | 361,008 | -0.03(-0.21%) |
Sep 01, 2005 | 16.22 | 16.29 | 15.89 | 16.02 | 484,873 | -0.17(-1.02%) |
Aug 31, 2005 | 15.72 | 16.20 | 15.55 | 16.18 | 739,265 | +0.54(+3.44%) |
Aug 30, 2005 | 15.65 | 15.79 | 15.55 | 15.65 | 319,120 | -0.07(-0.47%) |
Aug 29, 2005 | 15.70 | 15.72 | 15.55 | 15.72 | 382,013 | +0.04(+0.26%) |
Aug 26, 2005 | 15.81 | 15.83 | 15.40 | 15.68 | 504,906 | -0.12(-0.79%) |
Aug 25, 2005 | 15.51 | 15.80 | 15.39 | 15.80 | 430,752 | +0.35(+2.25%) |
Aug 24, 2005 | 15.62 | 15.74 | 15.38 | 15.46 | 472,166 | -0.11(-0.69%) |
Aug 23, 2005 | 15.60 | 15.65 | 15.52 | 15.56 | 462,070 | -0.09(-0.58%) |
Aug 22, 2005 | 15.64 | 15.77 | 15.52 | 15.65 | 444,120 | +0.13(+0.85%) |
Aug 19, 2005 | 15.43 | 15.59 | 15.40 | 15.52 | 683,997 | +0.06(+0.37%) |
Aug 18, 2005 | 15.58 | 15.68 | 15.41 | 15.46 | 989,325 | -0.14(-0.90%) |
Aug 17, 2005 | 15.55 | 15.80 | 15.55 | 15.60 | 332,425 | +0.01(+0.05%) |
Aug 16, 2005 | 15.72 | 15.79 | 15.55 | 15.60 | 626,703 | -0.26(-1.62%) |
Aug 15, 2005 | 15.88 | 15.95 | 15.51 | 15.85 | 422,457 | +0.02(+0.16%) |
Aug 12, 2005 | 15.78 | 15.90 | 15.51 | 15.83 | 697,082 | +0.01(+0.05%) |
Aug 11, 2005 | 15.31 | 15.84 | 15.31 | 15.82 | 586,776 | +0.47(+3.07%) |
Aug 10, 2005 | 15.85 | 15.89 | 15.18 | 15.35 | 789,098 | -0.48(-3.03%) |
Aug 09, 2005 | 15.57 | 15.90 | 15.37 | 15.83 | 721,088 | +0.41(+2.68%) |
Aug 08, 2005 | 15.45 | 15.55 | 15.35 | 15.41 | 564,657 | +0.09(+0.59%) |
Aug 05, 2005 | 15.44 | 15.48 | 15.31 | 15.32 | 313,727 | -0.16(-1.02%) |
Aug 04, 2005 | 15.73 | 15.77 | 15.47 | 15.48 | 627,068 | -0.22(-1.42%) |
Aug 03, 2005 | 15.52 | 16.32 | 15.52 | 15.70 | 992,192 | -0.17(-1.09%) |
Aug 02, 2005 | 15.97 | 15.99 | 15.70 | 15.88 | 528,841 | -0.04(-0.26%) |
Aug 01, 2005 | 15.97 | 16.06 | 15.83 | 15.92 | 548,781 | -0.02(-0.10%) |
Jul 29, 2005 | 15.80 | 15.97 | 15.65 | 15.94 | 754,253 | +0.05(+0.31%) |
Jul 28, 2005 | 15.79 | 15.94 | 15.79 | 15.89 | 603,979 | +0.04(+0.26%) |
Jul 27, 2005 | 16.02 | 16.02 | 15.72 | 15.84 | 516,987 | -0.09(-0.57%) |
Jul 26, 2005 | 15.95 | 16.04 | 15.86 | 15.94 | 666,697 | +0.05(+0.31%) |
Jul 25, 2005 | 16.18 | 16.18 | 15.84 | 15.89 | 473,116 | -0.27(-1.69%) |
Jul 22, 2005 | 15.99 | 16.24 | 15.91 | 16.16 | 543,899 | +0.07(+0.41%) |
Jul 21, 2005 | 16.34 | 16.38 | 16.06 | 16.09 | 389,241 | -0.22(-1.37%) |
Jul 20, 2005 | 16.22 | 16.32 | 16.08 | 16.32 | 472,809 | +0.09(+0.56%) |
Jul 19, 2005 | 15.94 | 16.27 | 15.94 | 16.22 | 246,950 | +0.25(+1.55%) |
Jul 18, 2005 | 16.22 | 16.26 | 15.94 | 15.98 | 826,540 | -0.18(-1.13%) |
Jul 15, 2005 | 15.89 | 16.17 | 15.84 | 16.16 | 824,316 | +0.22(+1.40%) |
Jul 14, 2005 | 16.08 | 16.13 | 15.84 | 15.94 | 344,564 | +0.00(+0.00%) |
Jul 13, 2005 | 15.94 | 15.97 | 15.77 | 15.94 | 393,389 | +0.07(+0.47%) |
Jul 12, 2005 | 15.84 | 16.00 | 15.72 | 15.86 | 348,509 | +0.02(+0.10%) |
Jul 11, 2005 | 15.69 | 15.94 | 15.45 | 15.84 | 539,015 | +0.29(+1.86%) |
Jul 08, 2005 | 15.26 | 15.65 | 15.14 | 15.55 | 472,103 | +0.27(+1.79%) |
Jul 07, 2005 | 15.17 | 15.38 | 14.93 | 15.28 | 325,404 | +0.00(+0.00%) |
Jul 06, 2005 | 15.39 | 15.43 | 15.22 | 15.28 | 331,515 | -0.07(-0.43%) |
Jul 05, 2005 | 15.22 | 15.36 | 15.04 | 15.35 | 511,385 | +0.15(+0.98%) |
Jul 01, 2005 | 15.10 | 15.31 | 15.03 | 15.20 | 354,500 | +0.05(+0.33%) |
Jun 30, 2005 | 15.22 | 15.38 | 15.13 | 15.15 | 736,026 | -0.14(-0.92%) |
Jun 29, 2005 | 15.46 | 15.49 | 15.20 | 15.29 | 282,199 | -0.13(-0.86%) |
Jun 28, 2005 | 15.41 | 15.50 | 15.18 | 15.42 | 482,677 | +0.12(+0.76%) |
Jun 27, 2005 | 15.31 | 15.37 | 15.05 | 15.31 | 562,147 | -0.02(-0.16%) |
Jun 24, 2005 | 15.46 | 15.67 | 15.12 | 15.33 | 4,908,797 | -0.15(-0.96%) |
Jun 23, 2005 | 15.75 | 15.80 | 15.33 | 15.48 | 337,971 | -0.30(-1.89%) |
Jun 22, 2005 | 15.79 | 15.88 | 15.73 | 15.78 | 634,729 | +0.03(+0.21%) |
Jun 21, 2005 | 15.65 | 15.79 | 15.61 | 15.74 | 579,435 | +0.07(+0.42%) |
Jun 20, 2005 | 15.36 | 15.76 | 15.23 | 15.68 | 654,119 | +0.53(+3.50%) |
Jun 17, 2005 | 15.52 | 15.55 | 15.12 | 15.15 | 608,753 | -0.35(-2.24%) |
Jun 16, 2005 | 15.28 | 15.51 | 15.21 | 15.50 | 291,241 | +0.28(+1.85%) |
Jun 15, 2005 | 15.28 | 15.45 | 15.17 | 15.22 | 346,568 | -0.19(-1.24%) |
Jun 14, 2005 | 15.41 | 15.50 | 15.30 | 15.41 | 466,734 | -0.12(-0.80%) |
Jun 13, 2005 | 15.46 | 15.60 | 15.31 | 15.53 | 363,286 | +0.12(+0.81%) |
Jun 10, 2005 | 15.56 | 15.63 | 15.32 | 15.41 | 219,304 | -0.10(-0.64%) |
Jun 09, 2005 | 15.36 | 15.51 | 15.25 | 15.50 | 578,426 | +0.22(+1.41%) |
Jun 08, 2005 | 15.44 | 15.49 | 15.24 | 15.29 | 346,875 | -0.01(-0.05%) |
Jun 07, 2005 | 15.49 | 15.56 | 15.26 | 15.30 | 383,546 | -0.06(-0.38%) |
Jun 06, 2005 | 14.97 | 15.49 | 14.91 | 15.36 | 482,018 | +0.46(+3.11%) |
Jun 03, 2005 | 14.88 | 15.06 | 14.70 | 14.89 | 725,973 | +0.02(+0.11%) |
Jun 02, 2005 | 14.64 | 14.89 | 14.56 | 14.88 | 935,338 | +0.29(+1.98%) |
Jun 01, 2005 | 14.69 | 14.72 | 14.52 | 14.59 | 365,122 | -0.05(-0.34%) |
May 31, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 326,584 | +0.02(+0.11%) |
May 27, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 160,290 | -0.02(-0.17%) |
May 26, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 357,775 | +0.07(+0.45%) |
May 25, 2005 | 14.60 | 14.69 | 14.49 | 14.58 | 272,478 | -0.11(-0.73%) |
May 24, 2005 | 14.77 | 14.77 | 14.65 | 14.69 | 245,721 | -0.02(-0.17%) |
May 23, 2005 | 14.76 | 14.77 | 14.64 | 14.71 | 404,535 | +0.01(+0.06%) |
May 20, 2005 | 14.74 | 14.80 | 14.61 | 14.70 | 341,475 | -0.07(-0.45%) |
May 19, 2005 | 14.88 | 14.88 | 14.73 | 14.77 | 478,910 | -0.12(-0.78%) |
May 18, 2005 | 14.70 | 14.90 | 14.61 | 14.88 | 324,888 | +0.16(+1.07%) |
May 17, 2005 | 14.67 | 14.80 | 14.57 | 14.73 | 239,683 | +0.02(+0.17%) |
May 16, 2005 | 14.71 | 14.81 | 14.58 | 14.70 | 462,358 | +0.09(+0.62%) |
May 13, 2005 | 14.57 | 14.89 | 14.56 | 14.61 | 404,424 | -0.03(-0.23%) |
May 12, 2005 | 14.69 | 14.69 | 14.51 | 14.64 | 569,540 | +0.04(+0.28%) |
May 11, 2005 | 14.70 | 14.81 | 14.48 | 14.60 | 287,949 | -0.12(-0.84%) |
May 10, 2005 | 14.65 | 14.89 | 14.56 | 14.73 | 511,545 | +0.02(+0.11%) |
May 09, 2005 | 14.63 | 14.78 | 14.56 | 14.71 | 240,346 | +0.02(+0.17%) |
May 06, 2005 | 14.66 | 14.80 | 14.64 | 14.69 | 295,341 | -0.02(-0.11%) |
May 05, 2005 | 14.65 | 14.88 | 14.55 | 14.70 | 385,244 | +0.03(+0.23%) |
May 04, 2005 | 14.48 | 14.79 | 14.45 | 14.67 | 482,915 | +0.15(+1.03%) |
May 03, 2005 | 14.24 | 14.73 | 14.16 | 14.52 | 803,609 | +0.33(+2.33%) |