Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.76 | 20.00 | 19.26 | 19.41 | 47,800 | -0.44(-2.22%) |
Apr 27, 2006 | 19.49 | 20.06 | 19.26 | 19.85 | 54,965 | +0.42(+2.16%) |
Apr 26, 2006 | 19.75 | 20.00 | 19.16 | 19.43 | 66,910 | -0.39(-1.97%) |
Apr 25, 2006 | 19.82 | 20.05 | 19.26 | 19.82 | 120,902 | +0.14(+0.71%) |
Apr 24, 2006 | 19.93 | 20.19 | 19.68 | 19.68 | 110,634 | -0.23(-1.16%) |
Apr 21, 2006 | 20.30 | 20.45 | 19.50 | 19.91 | 93,642 | -0.35(-1.73%) |
Apr 20, 2006 | 19.60 | 20.98 | 19.60 | 20.26 | 199,436 | +0.43(+2.17%) |
Apr 19, 2006 | 20.19 | 20.47 | 19.64 | 19.83 | 128,777 | -0.36(-1.78%) |
Apr 18, 2006 | 18.53 | 20.30 | 18.53 | 20.19 | 221,149 | +1.85(+10.09%) |
Apr 17, 2006 | 18.03 | 18.50 | 17.90 | 18.34 | 102,870 | +0.44(+2.46%) |
Apr 13, 2006 | 17.51 | 18.36 | 17.51 | 17.90 | 90,168 | +0.50(+2.87%) |
Apr 12, 2006 | 16.90 | 17.49 | 16.84 | 17.40 | 43,310 | +0.50(+2.96%) |
Apr 11, 2006 | 16.88 | 17.34 | 16.75 | 16.90 | 100,869 | +0.02(+0.12%) |
Apr 10, 2006 | 17.73 | 17.73 | 16.61 | 16.88 | 117,928 | -0.66(-3.76%) |
Apr 07, 2006 | 17.49 | 17.71 | 17.45 | 17.54 | 125,161 | +0.05(+0.29%) |
Apr 06, 2006 | 18.20 | 18.36 | 17.34 | 17.49 | 227,136 | -0.75(-4.11%) |
Apr 05, 2006 | 18.24 | 18.50 | 17.00 | 18.24 | 257,435 | -0.03(-0.16%) |
Apr 04, 2006 | 18.60 | 19.00 | 17.81 | 18.27 | 297,930 | -1.38(-7.02%) |
Apr 03, 2006 | 19.65 | 20.25 | 19.40 | 19.65 | 124,820 | +0.14(+0.72%) |
Mar 31, 2006 | 19.40 | 19.70 | 18.77 | 19.51 | 71,698 | +0.06(+0.31%) |
Mar 30, 2006 | 19.60 | 20.36 | 19.37 | 19.45 | 114,548 | -0.16(-0.82%) |
Mar 29, 2006 | 19.13 | 19.80 | 18.98 | 19.61 | 138,277 | +0.55(+2.89%) |
Mar 28, 2006 | 18.11 | 19.10 | 17.95 | 19.06 | 155,769 | +0.86(+4.73%) |
Mar 27, 2006 | 18.70 | 18.70 | 17.72 | 18.20 | 178,006 | -0.41(-2.20%) |
Mar 24, 2006 | 18.12 | 18.80 | 17.90 | 18.61 | 149,074 | +0.44(+2.42%) |
Mar 23, 2006 | 18.39 | 18.64 | 18.15 | 18.17 | 61,000 | -0.18(-0.98%) |
Mar 22, 2006 | 18.61 | 18.78 | 18.25 | 18.35 | 65,400 | -0.17(-0.92%) |
Mar 21, 2006 | 18.25 | 18.77 | 17.85 | 18.52 | 77,400 | +0.19(+1.04%) |
Mar 20, 2006 | 18.56 | 18.56 | 17.86 | 18.33 | 106,990 | +0.66(+3.74%) |
Mar 17, 2006 | 18.06 | 18.20 | 17.55 | 17.67 | 58,656 | -0.41(-2.27%) |
Mar 16, 2006 | 17.50 | 18.17 | 17.32 | 18.08 | 343,846 | +0.58(+3.31%) |
Mar 15, 2006 | 17.60 | 17.72 | 17.32 | 17.50 | 131,239 | +0.00(+0.00%) |
Mar 14, 2006 | 16.88 | 17.62 | 16.76 | 17.50 | 270,456 | +0.59(+3.49%) |
Mar 13, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 77,708 | -0.20(-1.17%) |
Mar 10, 2006 | 17.11 | 17.23 | 16.81 | 17.11 | 86,276 | -0.14(-0.81%) |
Mar 09, 2006 | 17.49 | 17.60 | 17.11 | 17.25 | 102,714 | -0.25(-1.43%) |
Mar 08, 2006 | 17.74 | 17.85 | 17.35 | 17.50 | 113,620 | -0.25(-1.41%) |
Mar 07, 2006 | 18.05 | 18.21 | 17.55 | 17.75 | 96,007 | -0.44(-2.42%) |
Mar 06, 2006 | 18.53 | 18.70 | 18.10 | 18.19 | 116,931 | -0.34(-1.83%) |
Mar 03, 2006 | 19.07 | 19.07 | 18.42 | 18.53 | 79,012 | -0.57(-2.98%) |
Mar 02, 2006 | 19.08 | 19.25 | 18.47 | 19.10 | 171,729 | +0.11(+0.58%) |
Mar 01, 2006 | 18.07 | 19.30 | 17.80 | 18.99 | 212,336 | +0.64(+3.49%) |
Feb 28, 2006 | 19.03 | 18.97 | 18.28 | 18.35 | 106,578 | -0.68(-3.57%) |
Feb 27, 2006 | 19.19 | 19.31 | 18.39 | 19.03 | 108,734 | -0.07(-0.37%) |
Feb 24, 2006 | 19.12 | 19.32 | 18.90 | 19.10 | 79,952 | -0.26(-1.34%) |
Feb 23, 2006 | 19.60 | 19.60 | 19.19 | 19.36 | 51,459 | -0.34(-1.73%) |
Feb 22, 2006 | 18.98 | 19.70 | 18.80 | 19.70 | 127,342 | +0.67(+3.52%) |
Feb 21, 2006 | 18.60 | 19.25 | 17.99 | 19.03 | 117,822 | +0.44(+2.37%) |
Feb 17, 2006 | 18.96 | 19.00 | 18.59 | 18.59 | 29,087 | -0.34(-1.80%) |
Feb 16, 2006 | 19.06 | 19.25 | 18.60 | 18.93 | 83,800 | +0.00(+0.00%) |
Feb 15, 2006 | 18.93 | 19.10 | 18.54 | 18.93 | 82,961 | +0.15(+0.80%) |
Feb 14, 2006 | 17.99 | 18.79 | 17.77 | 18.78 | 81,848 | +0.98(+5.51%) |
Feb 13, 2006 | 18.61 | 18.61 | 17.25 | 17.80 | 126,296 | -0.52(-2.84%) |
Feb 10, 2006 | 19.19 | 19.19 | 18.25 | 18.32 | 86,523 | -0.78(-4.08%) |
Feb 09, 2006 | 19.38 | 19.39 | 19.00 | 19.10 | 63,541 | -0.08(-0.42%) |
Feb 08, 2006 | 18.76 | 19.24 | 18.53 | 19.18 | 59,070 | +0.50(+2.68%) |
Feb 07, 2006 | 18.31 | 19.04 | 18.05 | 18.68 | 170,429 | +0.37(+2.02%) |
Feb 06, 2006 | 19.00 | 19.28 | 17.88 | 18.31 | 194,815 | -0.49(-2.61%) |
Feb 03, 2006 | 18.22 | 19.99 | 18.22 | 18.80 | 225,218 | +0.30(+1.62%) |
Feb 02, 2006 | 18.34 | 18.52 | 18.00 | 18.50 | 224,615 | +0.25(+1.37%) |
Feb 01, 2006 | 17.50 | 18.63 | 17.33 | 18.25 | 343,650 | +1.11(+6.48%) |
Jan 31, 2006 | 16.27 | 17.20 | 16.23 | 17.14 | 174,575 | +0.98(+6.09%) |
Jan 30, 2006 | 15.33 | 16.51 | 15.33 | 16.16 | 304,900 | +0.75(+4.88%) |
Jan 27, 2006 | 15.18 | 15.64 | 14.04 | 15.40 | 90,811 | +0.27(+1.82%) |
Jan 26, 2006 | 14.37 | 15.20 | 14.37 | 15.13 | 227,514 | +0.93(+6.55%) |
Jan 25, 2006 | 14.24 | 14.24 | 14.05 | 14.20 | 56,921 | -0.01(-0.07%) |
Jan 24, 2006 | 13.99 | 14.21 | 13.99 | 14.21 | 111,366 | +0.20(+1.43%) |
Jan 23, 2006 | 13.56 | 14.06 | 13.45 | 14.01 | 118,558 | +0.48(+3.55%) |
Jan 20, 2006 | 13.86 | 13.86 | 13.46 | 13.53 | 39,437 | -0.17(-1.24%) |
Jan 19, 2006 | 13.52 | 13.77 | 13.33 | 13.70 | 72,236 | +0.32(+2.39%) |
Jan 18, 2006 | 13.70 | 13.70 | 13.33 | 13.38 | 98,697 | -0.42(-3.04%) |
Jan 17, 2006 | 13.95 | 13.98 | 13.65 | 13.80 | 59,025 | +0.03(+0.22%) |
Jan 13, 2006 | 13.70 | 13.88 | 13.60 | 13.77 | 55,353 | -0.02(-0.15%) |
Jan 12, 2006 | 13.74 | 13.95 | 13.70 | 13.79 | 48,500 | -0.14(-1.01%) |
Jan 11, 2006 | 13.75 | 14.12 | 13.70 | 13.93 | 106,003 | +0.13(+0.94%) |
Jan 10, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 53,039 | -0.13(-0.93%) |
Jan 09, 2006 | 14.10 | 14.16 | 13.89 | 13.93 | 67,052 | -0.19(-1.31%) |
Jan 06, 2006 | 14.20 | 14.32 | 13.93 | 14.12 | 79,026 | -0.07(-0.53%) |
Jan 05, 2006 | 13.51 | 14.21 | 13.51 | 14.19 | 102,630 | +0.61(+4.49%) |
Jan 04, 2006 | 13.55 | 13.97 | 13.54 | 13.58 | 96,299 | -0.04(-0.29%) |
Jan 03, 2006 | 14.31 | 14.31 | 13.53 | 13.62 | 79,665 | -0.55(-3.88%) |
Dec 30, 2005 | 13.94 | 14.27 | 13.59 | 14.17 | 58,314 | +0.37(+2.68%) |
Dec 29, 2005 | 14.20 | 14.49 | 13.76 | 13.80 | 272,475 | -0.45(-3.16%) |
Dec 28, 2005 | 14.49 | 14.49 | 14.11 | 14.25 | 33,500 | +0.24(+1.71%) |
Dec 27, 2005 | 14.64 | 14.64 | 14.01 | 14.01 | 42,200 | -0.40(-2.78%) |
Dec 23, 2005 | 14.49 | 14.49 | 14.08 | 14.41 | 61,748 | +0.24(+1.69%) |
Dec 22, 2005 | 14.31 | 14.41 | 13.95 | 14.17 | 107,187 | -0.13(-0.91%) |
Dec 21, 2005 | 15.00 | 15.08 | 13.39 | 14.30 | 690,781 | -0.86(-5.67%) |
Dec 20, 2005 | 15.40 | 15.40 | 15.06 | 15.16 | 43,613 | -0.02(-0.13%) |
Dec 19, 2005 | 15.45 | 15.68 | 14.99 | 15.18 | 109,433 | -0.07(-0.46%) |
Dec 16, 2005 | 15.84 | 15.84 | 15.12 | 15.25 | 71,439 | -0.35(-2.24%) |
Dec 15, 2005 | 15.09 | 15.74 | 15.05 | 15.60 | 79,275 | +0.47(+3.11%) |
Dec 14, 2005 | 15.45 | 15.59 | 15.06 | 15.13 | 121,039 | -0.15(-0.98%) |
Dec 13, 2005 | 15.42 | 15.62 | 15.28 | 15.28 | 68,900 | -0.22(-1.42%) |
Dec 12, 2005 | 15.75 | 15.94 | 15.46 | 15.50 | 116,225 | -0.17(-1.08%) |
Dec 09, 2005 | 14.78 | 15.72 | 14.48 | 15.67 | 271,036 | +0.98(+6.67%) |
Dec 08, 2005 | 14.48 | 14.71 | 14.33 | 14.69 | 74,923 | +0.13(+0.89%) |
Dec 07, 2005 | 14.46 | 14.69 | 14.32 | 14.56 | 93,991 | -0.10(-0.68%) |
Dec 06, 2005 | 14.76 | 14.76 | 14.55 | 14.66 | 52,643 | -0.05(-0.34%) |
Dec 05, 2005 | 14.50 | 14.77 | 14.20 | 14.71 | 121,484 | +0.13(+0.89%) |
Dec 02, 2005 | 14.78 | 14.98 | 14.55 | 14.58 | 29,813 | -0.40(-2.67%) |
Dec 01, 2005 | 14.20 | 14.98 | 14.19 | 14.98 | 116,678 | +0.84(+5.94%) |
Nov 30, 2005 | 14.22 | 14.40 | 14.08 | 14.14 | 40,437 | -0.01(-0.07%) |
Nov 29, 2005 | 14.24 | 14.31 | 14.07 | 14.15 | 59,111 | -0.06(-0.42%) |
Nov 28, 2005 | 14.35 | 14.35 | 14.04 | 14.21 | 41,161 | +0.10(+0.71%) |
Nov 25, 2005 | 14.09 | 14.29 | 14.09 | 14.11 | 2,790 | -0.02(-0.14%) |
Nov 23, 2005 | 14.18 | 14.50 | 14.11 | 14.13 | 26,339 | -0.20(-1.40%) |
Nov 22, 2005 | 14.50 | 14.62 | 14.17 | 14.33 | 78,560 | -0.08(-0.56%) |
Nov 21, 2005 | 14.58 | 14.59 | 14.22 | 14.41 | 62,626 | -0.17(-1.17%) |
Nov 18, 2005 | 13.70 | 14.82 | 13.68 | 14.58 | 116,798 | +0.65(+4.67%) |
Nov 17, 2005 | 13.48 | 13.95 | 13.48 | 13.93 | 42,359 | +0.26(+1.90%) |
Nov 16, 2005 | 13.09 | 13.90 | 13.03 | 13.67 | 133,336 | +0.62(+4.75%) |
Nov 15, 2005 | 12.75 | 13.20 | 12.75 | 13.05 | 66,481 | +0.25(+1.95%) |
Nov 14, 2005 | 12.95 | 13.06 | 12.78 | 12.80 | 56,081 | -0.20(-1.54%) |
Nov 11, 2005 | 12.96 | 13.09 | 12.90 | 13.00 | 25,820 | -0.15(-1.14%) |
Nov 10, 2005 | 13.18 | 13.19 | 12.83 | 13.15 | 30,856 | +0.00(+0.00%) |
Nov 09, 2005 | 13.58 | 13.59 | 12.95 | 13.15 | 133,673 | -0.31(-2.30%) |
Nov 08, 2005 | 13.13 | 13.50 | 12.92 | 13.46 | 107,526 | +0.41(+3.14%) |
Nov 07, 2005 | 13.43 | 13.43 | 12.86 | 13.05 | 132,120 | +0.03(+0.23%) |
Nov 04, 2005 | 13.00 | 13.80 | 12.38 | 13.02 | 268,295 | +0.02(+0.15%) |
Nov 03, 2005 | 13.12 | 13.36 | 12.88 | 13.00 | 252,226 | +0.06(+0.46%) |
Nov 02, 2005 | 12.54 | 13.05 | 12.54 | 12.94 | 32,751 | +0.24(+1.89%) |
Nov 01, 2005 | 12.54 | 12.85 | 12.54 | 12.70 | 40,984 | +0.16(+1.28%) |
Oct 31, 2005 | 12.19 | 12.54 | 12.17 | 12.54 | 36,595 | +0.29(+2.37%) |
Oct 28, 2005 | 12.52 | 12.57 | 12.21 | 12.25 | 23,774 | -0.05(-0.41%) |
Oct 27, 2005 | 12.82 | 12.82 | 12.29 | 12.30 | 86,494 | -0.41(-3.23%) |
Oct 26, 2005 | 13.01 | 13.10 | 12.66 | 12.71 | 30,964 | -0.18(-1.40%) |
Oct 25, 2005 | 13.10 | 13.22 | 12.88 | 12.89 | 36,016 | -0.22(-1.68%) |
Oct 24, 2005 | 12.63 | 13.11 | 12.56 | 13.11 | 63,156 | +0.48(+3.80%) |
Oct 21, 2005 | 13.00 | 13.00 | 12.53 | 12.63 | 146,057 | -0.22(-1.71%) |
Oct 20, 2005 | 12.81 | 13.40 | 12.81 | 12.85 | 154,421 | -0.07(-0.54%) |
Oct 19, 2005 | 13.16 | 13.28 | 12.82 | 12.92 | 61,299 | -0.31(-2.34%) |
Oct 18, 2005 | 13.50 | 13.50 | 12.96 | 13.23 | 66,273 | -0.26(-1.93%) |
Oct 17, 2005 | 12.81 | 13.49 | 12.81 | 13.49 | 81,036 | +0.61(+4.74%) |
Oct 14, 2005 | 12.53 | 12.98 | 12.52 | 12.88 | 43,853 | +0.31(+2.47%) |
Oct 13, 2005 | 12.99 | 12.99 | 12.26 | 12.57 | 251,445 | -0.37(-2.86%) |
Oct 12, 2005 | 13.55 | 13.63 | 12.94 | 12.94 | 79,887 | -0.69(-5.03%) |
Oct 11, 2005 | 14.10 | 14.10 | 13.46 | 13.62 | 64,742 | -0.48(-3.40%) |
Oct 10, 2005 | 14.20 | 14.27 | 13.73 | 14.11 | 45,764 | -0.13(-0.95%) |
Oct 07, 2005 | 14.25 | 14.33 | 14.04 | 14.24 | 12,205 | -0.05(-0.35%) |
Oct 06, 2005 | 14.56 | 14.56 | 14.11 | 14.29 | 61,321 | -0.31(-2.12%) |
Oct 05, 2005 | 15.09 | 15.09 | 14.25 | 14.60 | 128,664 | -0.49(-3.25%) |
Oct 04, 2005 | 14.76 | 15.09 | 14.51 | 15.09 | 85,621 | +0.37(+2.51%) |
Oct 03, 2005 | 14.29 | 14.75 | 14.00 | 14.72 | 177,604 | +0.60(+4.25%) |
Sep 30, 2005 | 13.55 | 14.50 | 13.31 | 14.12 | 638,251 | +0.55(+4.05%) |
Sep 29, 2005 | 12.85 | 13.63 | 12.77 | 13.57 | 1,257,614 | +0.92(+7.27%) |
Sep 28, 2005 | 12.75 | 12.99 | 12.62 | 12.65 | 32,960 | -0.23(-1.79%) |
Sep 27, 2005 | 12.80 | 12.95 | 12.76 | 12.88 | 20,073 | -0.03(-0.23%) |
Sep 26, 2005 | 13.01 | 13.04 | 12.83 | 12.91 | 32,902 | -0.07(-0.54%) |
Sep 23, 2005 | 12.98 | 13.07 | 12.62 | 12.98 | 57,018 | +0.28(+2.20%) |
Sep 22, 2005 | 12.70 | 12.73 | 12.55 | 12.70 | 67,950 | +0.15(+1.20%) |
Sep 21, 2005 | 12.80 | 12.93 | 12.55 | 12.55 | 33,067 | -0.42(-3.24%) |
Sep 20, 2005 | 13.02 | 13.10 | 12.90 | 12.97 | 31,198 | -0.12(-0.92%) |
Sep 19, 2005 | 13.03 | 13.24 | 12.86 | 13.09 | 68,286 | +0.00(+0.00%) |
Sep 16, 2005 | 13.17 | 13.35 | 13.09 | 13.09 | 31,428 | -0.15(-1.13%) |
Sep 15, 2005 | 13.95 | 13.95 | 13.19 | 13.24 | 102,979 | -0.84(-5.97%) |
Sep 14, 2005 | 14.00 | 14.08 | 13.91 | 14.08 | 63,400 | +0.05(+0.36%) |
Sep 13, 2005 | 13.90 | 14.17 | 13.86 | 14.03 | 180,998 | +0.16(+1.15%) |
Sep 12, 2005 | 14.00 | 14.04 | 13.84 | 13.87 | 63,882 | -0.12(-0.86%) |
Sep 09, 2005 | 14.10 | 14.10 | 13.88 | 13.99 | 87,428 | +0.05(+0.36%) |
Sep 08, 2005 | 14.00 | 14.09 | 13.85 | 13.94 | 50,236 | -0.03(-0.21%) |
Sep 07, 2005 | 14.09 | 14.26 | 13.89 | 13.97 | 28,057 | -0.24(-1.69%) |
Sep 06, 2005 | 14.50 | 14.50 | 14.11 | 14.21 | 38,384 | -0.29(-2.00%) |
Sep 02, 2005 | 14.15 | 14.50 | 14.12 | 14.50 | 32,912 | +0.34(+2.40%) |
Sep 01, 2005 | 13.80 | 14.19 | 13.65 | 14.16 | 49,151 | +0.18(+1.29%) |
Aug 31, 2005 | 13.85 | 14.00 | 13.68 | 13.98 | 40,226 | +0.17(+1.23%) |
Aug 30, 2005 | 13.35 | 14.00 | 13.31 | 13.81 | 50,904 | +0.49(+3.68%) |
Aug 29, 2005 | 13.09 | 13.38 | 12.84 | 13.32 | 51,200 | +0.09(+0.68%) |
Aug 26, 2005 | 13.80 | 13.83 | 13.10 | 13.23 | 107,635 | -0.56(-4.06%) |
Aug 25, 2005 | 14.05 | 14.23 | 13.72 | 13.79 | 78,591 | -0.39(-2.75%) |
Aug 24, 2005 | 14.40 | 15.36 | 14.08 | 14.18 | 248,239 | -0.16(-1.12%) |
Aug 23, 2005 | 13.91 | 14.34 | 13.83 | 14.34 | 70,165 | +0.41(+2.94%) |
Aug 22, 2005 | 14.00 | 14.32 | 13.80 | 13.93 | 43,246 | +0.00(+0.00%) |
Aug 19, 2005 | 14.00 | 14.11 | 13.91 | 13.93 | 22,270 | -0.07(-0.50%) |
Aug 18, 2005 | 13.78 | 14.26 | 13.74 | 14.00 | 43,199 | -0.24(-1.69%) |
Aug 17, 2005 | 13.95 | 14.48 | 13.91 | 14.24 | 193,427 | +0.29(+2.08%) |
Aug 16, 2005 | 14.06 | 14.08 | 13.90 | 13.95 | 42,470 | -0.04(-0.29%) |
Aug 15, 2005 | 14.08 | 14.08 | 13.86 | 13.99 | 93,640 | +0.01(+0.07%) |
Aug 12, 2005 | 14.20 | 14.28 | 13.90 | 13.98 | 48,892 | -0.24(-1.69%) |
Aug 11, 2005 | 14.16 | 14.24 | 13.85 | 14.22 | 56,230 | +0.26(+1.86%) |
Aug 10, 2005 | 13.75 | 14.50 | 13.75 | 13.96 | 129,319 | +0.39(+2.87%) |
Aug 09, 2005 | 12.59 | 13.85 | 12.08 | 13.57 | 162,676 | +0.93(+7.36%) |
Aug 08, 2005 | 13.13 | 13.13 | 12.61 | 12.64 | 43,799 | -0.63(-4.75%) |
Aug 05, 2005 | 13.17 | 13.49 | 13.02 | 13.27 | 38,548 | +0.20(+1.53%) |
Aug 04, 2005 | 13.36 | 13.39 | 12.96 | 13.07 | 42,344 | -0.22(-1.66%) |
Aug 03, 2005 | 13.38 | 13.55 | 13.15 | 13.29 | 93,143 | -0.09(-0.67%) |
Aug 02, 2005 | 13.40 | 14.17 | 13.19 | 13.38 | 83,149 | -0.09(-0.67%) |
Aug 01, 2005 | 13.85 | 14.01 | 13.44 | 13.47 | 65,473 | -0.34(-2.46%) |
Jul 29, 2005 | 14.28 | 15.00 | 13.81 | 13.81 | 72,797 | -0.68(-4.69%) |
Jul 28, 2005 | 13.65 | 15.12 | 12.79 | 14.49 | 261,213 | +0.94(+6.94%) |
Jul 27, 2005 | 12.64 | 13.72 | 12.54 | 13.55 | 94,572 | +1.06(+8.49%) |
Jul 26, 2005 | 12.75 | 12.75 | 12.44 | 12.49 | 18,155 | -0.23(-1.81%) |
Jul 25, 2005 | 12.49 | 12.75 | 12.49 | 12.72 | 21,169 | +0.15(+1.19%) |
Jul 22, 2005 | 12.73 | 12.90 | 12.53 | 12.57 | 18,041 | +0.05(+0.40%) |
Jul 21, 2005 | 12.40 | 12.60 | 12.25 | 12.52 | 21,907 | -0.01(-0.08%) |
Jul 20, 2005 | 12.51 | 12.61 | 12.50 | 12.53 | 12,618 | +0.05(+0.40%) |
Jul 19, 2005 | 12.45 | 12.70 | 12.33 | 12.48 | 50,615 | +0.03(+0.24%) |
Jul 18, 2005 | 12.11 | 12.77 | 12.00 | 12.45 | 61,691 | +0.37(+3.06%) |
Jul 15, 2005 | 12.08 | 12.10 | 12.00 | 12.08 | 69,219 | +0.08(+0.67%) |
Jul 14, 2005 | 12.09 | 12.23 | 11.97 | 12.00 | 62,276 | -0.15(-1.23%) |
Jul 13, 2005 | 12.33 | 12.46 | 12.09 | 12.15 | 38,870 | -0.27(-2.17%) |
Jul 12, 2005 | 13.30 | 13.30 | 12.00 | 12.42 | 149,798 | -0.65(-4.97%) |
Jul 11, 2005 | 12.49 | 13.35 | 12.45 | 13.07 | 58,440 | +0.56(+4.48%) |
Jul 08, 2005 | 12.50 | 12.58 | 12.48 | 12.51 | 24,866 | +0.01(+0.08%) |
Jul 07, 2005 | 12.33 | 12.60 | 12.33 | 12.50 | 13,200 | +0.10(+0.81%) |
Jul 06, 2005 | 12.51 | 12.51 | 12.33 | 12.40 | 20,950 | -0.11(-0.88%) |
Jul 05, 2005 | 12.53 | 12.60 | 12.31 | 12.51 | 23,700 | +0.10(+0.81%) |
Jul 01, 2005 | 12.28 | 13.00 | 12.28 | 12.41 | 29,000 | +0.22(+1.80%) |
Jun 30, 2005 | 12.35 | 12.35 | 12.07 | 12.19 | 28,856 | -0.07(-0.57%) |
Jun 29, 2005 | 11.65 | 12.53 | 11.65 | 12.26 | 133,581 | +0.64(+5.51%) |
Jun 28, 2005 | 11.20 | 12.64 | 11.09 | 11.62 | 63,716 | +0.50(+4.50%) |
Jun 27, 2005 | 10.59 | 11.20 | 10.59 | 11.12 | 124,078 | +0.52(+4.91%) |
Jun 24, 2005 | 10.25 | 10.60 | 10.25 | 10.60 | 658,746 | +0.26(+2.51%) |
Jun 23, 2005 | 10.32 | 10.61 | 10.17 | 10.34 | 59,386 | +0.03(+0.29%) |
Jun 22, 2005 | 10.45 | 10.52 | 10.00 | 10.31 | 38,823 | -0.06(-0.58%) |
Jun 21, 2005 | 10.35 | 10.48 | 10.29 | 10.37 | 28,569 | +0.05(+0.48%) |
Jun 20, 2005 | 10.10 | 10.37 | 10.01 | 10.32 | 34,089 | +0.19(+1.88%) |
Jun 17, 2005 | 10.06 | 10.20 | 9.910 | 10.13 | 97,221 | +0.08(+0.80%) |
Jun 16, 2005 | 10.00 | 10.05 | 9.870 | 10.05 | 23,816 | +0.05(+0.50%) |
Jun 15, 2005 | 10.06 | 10.23 | 9.900 | 10.00 | 42,480 | +0.09(+0.91%) |
Jun 14, 2005 | 10.13 | 10.13 | 9.900 | 9.910 | 29,341 | -0.17(-1.69%) |
Jun 13, 2005 | 10.32 | 10.32 | 9.990 | 10.08 | 51,291 | -0.19(-1.85%) |
Jun 10, 2005 | 10.64 | 10.64 | 10.18 | 10.27 | 89,981 | -0.38(-3.57%) |
Jun 09, 2005 | 10.56 | 10.74 | 10.38 | 10.65 | 42,865 | +0.13(+1.24%) |
Jun 08, 2005 | 10.60 | 10.80 | 10.46 | 10.52 | 49,132 | -0.04(-0.38%) |
Jun 07, 2005 | 10.40 | 10.63 | 10.40 | 10.56 | 64,905 | +0.16(+1.54%) |
Jun 06, 2005 | 10.45 | 10.55 | 10.22 | 10.40 | 29,100 | -0.13(-1.23%) |
Jun 03, 2005 | 10.66 | 10.66 | 10.47 | 10.53 | 33,157 | -0.08(-0.75%) |
Jun 02, 2005 | 10.46 | 10.62 | 10.46 | 10.61 | 30,385 | -0.02(-0.19%) |
Jun 01, 2005 | 10.23 | 10.63 | 10.21 | 10.63 | 55,141 | +0.35(+3.40%) |
May 31, 2005 | 10.50 | 10.50 | 10.23 | 10.28 | 26,450 | -0.09(-0.87%) |
May 27, 2005 | 10.21 | 10.45 | 10.21 | 10.37 | 41,405 | +0.11(+1.07%) |
May 26, 2005 | 10.17 | 10.37 | 9.900 | 10.26 | 38,818 | -0.07(-0.68%) |
May 25, 2005 | 10.24 | 10.33 | 9.780 | 10.33 | 41,209 | +0.12(+1.18%) |
May 24, 2005 | 10.35 | 10.60 | 10.15 | 10.21 | 74,300 | -0.22(-2.11%) |
May 23, 2005 | 10.00 | 10.81 | 10.00 | 10.43 | 97,415 | +0.53(+5.34%) |
May 20, 2005 | 10.33 | 10.33 | 9.810 | 9.901 | 32,522 | -0.11(-1.09%) |
May 19, 2005 | 10.04 | 10.32 | 9.910 | 10.01 | 29,694 | +0.04(+0.40%) |
May 18, 2005 | 9.510 | 10.43 | 9.510 | 9.970 | 98,100 | +0.48(+5.06%) |
May 17, 2005 | 9.540 | 9.540 | 9.210 | 9.490 | 38,558 | +0.18(+1.93%) |
May 16, 2005 | 9.050 | 9.369 | 9.050 | 9.310 | 43,602 | +0.16(+1.75%) |
May 13, 2005 | 9.320 | 9.450 | 9.050 | 9.150 | 44,675 | -0.05(-0.54%) |
May 12, 2005 | 9.130 | 9.380 | 9.130 | 9.200 | 52,746 | +0.24(+2.68%) |
May 11, 2005 | 9.360 | 9.450 | 8.650 | 8.960 | 213,990 | -0.22(-2.40%) |
May 10, 2005 | 7.730 | 9.480 | 7.730 | 9.180 | 230,563 | +1.64(+21.75%) |
May 09, 2005 | 7.500 | 7.650 | 7.420 | 7.540 | 76,715 | +0.10(+1.34%) |
May 06, 2005 | 7.960 | 7.960 | 7.430 | 7.440 | 67,406 | -0.41(-5.22%) |
May 05, 2005 | 8.050 | 8.050 | 7.730 | 7.850 | 31,652 | -0.13(-1.63%) |
May 04, 2005 | 7.920 | 8.170 | 7.810 | 7.980 | 26,814 | +0.15(+1.92%) |
May 03, 2005 | 8.060 | 8.080 | 7.830 | 7.830 | 21,572 | -0.12(-1.51%) |