Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.03 | 27.66 | 26.86 | 27.65 | 6,759,863 | +1.42(+5.40%) |
Apr 27, 2006 | 26.76 | 27.50 | 26.18 | 26.23 | 7,311,413 | -1.04(-3.81%) |
Apr 26, 2006 | 26.86 | 27.28 | 26.79 | 27.27 | 4,944,140 | +0.61(+2.27%) |
Apr 25, 2006 | 26.95 | 27.04 | 26.41 | 26.66 | 6,146,958 | +0.59(+2.26%) |
Apr 24, 2006 | 25.58 | 26.45 | 25.35 | 26.07 | 7,679,791 | +0.13(+0.52%) |
Apr 21, 2006 | 25.19 | 25.94 | 24.88 | 25.94 | 6,752,495 | +1.24(+5.04%) |
Apr 20, 2006 | 25.65 | 25.73 | 24.45 | 24.70 | 8,570,885 | -0.94(-3.68%) |
Apr 19, 2006 | 24.83 | 25.82 | 24.60 | 25.64 | 6,117,361 | +0.88(+3.56%) |
Apr 18, 2006 | 24.69 | 24.82 | 24.43 | 24.76 | 4,589,481 | +0.37(+1.52%) |
Apr 17, 2006 | 24.14 | 24.50 | 24.02 | 24.39 | 5,847,174 | +0.78(+3.30%) |
Apr 13, 2006 | 23.26 | 23.61 | 22.67 | 23.61 | 4,350,290 | +0.35(+1.49%) |
Apr 12, 2006 | 23.27 | 23.51 | 23.07 | 23.26 | 4,438,827 | +0.16(+0.68%) |
Apr 11, 2006 | 24.01 | 24.24 | 23.03 | 23.11 | 6,048,639 | -0.88(-3.68%) |
Apr 10, 2006 | 24.29 | 24.48 | 23.79 | 23.99 | 4,041,360 | +0.15(+0.63%) |
Apr 07, 2006 | 23.93 | 23.97 | 23.56 | 23.84 | 3,774,858 | -0.32(-1.34%) |
Apr 06, 2006 | 23.81 | 24.16 | 23.51 | 24.16 | 5,482,861 | +0.74(+3.16%) |
Apr 05, 2006 | 23.42 | 23.69 | 23.18 | 23.42 | 4,714,984 | +0.09(+0.40%) |
Apr 04, 2006 | 23.31 | 23.40 | 22.91 | 23.33 | 3,431,631 | +0.19(+0.82%) |
Apr 03, 2006 | 23.47 | 23.75 | 23.07 | 23.14 | 4,339,619 | +0.11(+0.48%) |
Mar 31, 2006 | 23.07 | 23.19 | 22.64 | 23.03 | 3,978,482 | -0.14(-0.61%) |
Mar 30, 2006 | 23.96 | 23.96 | 23.05 | 23.17 | 7,559,624 | +0.67(+2.97%) |
Mar 29, 2006 | 21.92 | 22.50 | 21.89 | 22.50 | 4,442,892 | +0.72(+3.33%) |
Mar 28, 2006 | 22.44 | 22.44 | 21.77 | 21.77 | 4,339,873 | -0.50(-2.26%) |
Mar 27, 2006 | 21.81 | 22.42 | 21.74 | 22.28 | 5,944,985 | +0.68(+3.13%) |
Mar 24, 2006 | 21.26 | 21.67 | 21.25 | 21.60 | 4,512,630 | +0.54(+2.58%) |
Mar 23, 2006 | 20.66 | 21.10 | 20.49 | 21.06 | 4,795,265 | +0.13(+0.64%) |
Mar 22, 2006 | 20.94 | 21.19 | 20.82 | 20.92 | 3,693,052 | -0.22(-1.04%) |
Mar 21, 2006 | 21.47 | 21.66 | 21.14 | 21.15 | 4,438,573 | -0.66(-3.03%) |
Mar 20, 2006 | 21.62 | 22.24 | 21.59 | 21.81 | 3,294,950 | -0.20(-0.89%) |
Mar 17, 2006 | 22.08 | 22.16 | 21.77 | 22.00 | 4,445,941 | +0.00(+0.00%) |
Mar 16, 2006 | 22.39 | 22.59 | 21.67 | 22.00 | 6,140,734 | -0.07(-0.32%) |
Mar 15, 2006 | 21.92 | 22.12 | 21.74 | 22.07 | 4,224,279 | +0.51(+2.37%) |
Mar 14, 2006 | 21.34 | 21.72 | 21.16 | 21.56 | 3,878,131 | +0.19(+0.88%) |
Mar 13, 2006 | 21.04 | 21.48 | 20.70 | 21.37 | 5,133,918 | +0.60(+2.88%) |
Mar 10, 2006 | 19.68 | 20.94 | 19.41 | 20.78 | 6,633,598 | +0.59(+2.92%) |
Mar 09, 2006 | 20.55 | 20.85 | 20.04 | 20.18 | 5,829,137 | +0.07(+0.35%) |
Mar 08, 2006 | 20.52 | 21.69 | 19.78 | 20.11 | 10,716,877 | -1.19(-5.58%) |
Mar 07, 2006 | 22.14 | 22.15 | 21.08 | 21.30 | 6,199,928 | -0.59(-2.70%) |
Mar 06, 2006 | 22.75 | 22.83 | 21.14 | 21.89 | 9,060,574 | -0.11(-0.50%) |
Mar 03, 2006 | 21.74 | 22.29 | 21.73 | 22.00 | 5,544,977 | +0.02(+0.11%) |
Mar 02, 2006 | 20.93 | 22.04 | 20.86 | 21.98 | 7,565,213 | +1.32(+6.40%) |
Mar 01, 2006 | 20.06 | 20.74 | 20.06 | 20.66 | 4,174,865 | +0.62(+3.10%) |
Feb 28, 2006 | 19.85 | 20.33 | 19.73 | 20.04 | 4,401,481 | +0.19(+0.95%) |
Feb 27, 2006 | 20.19 | 20.19 | 19.78 | 19.85 | 3,084,085 | -0.40(-1.98%) |
Feb 24, 2006 | 20.00 | 20.27 | 19.74 | 20.25 | 3,747,166 | +0.64(+3.25%) |
Feb 23, 2006 | 19.97 | 20.05 | 19.55 | 19.61 | 3,179,356 | -0.37(-1.85%) |
Feb 22, 2006 | 19.99 | 20.30 | 19.80 | 19.98 | 2,884,145 | -0.16(-0.78%) |
Feb 21, 2006 | 20.39 | 20.66 | 20.06 | 20.14 | 3,864,031 | +0.38(+1.91%) |
Feb 17, 2006 | 19.61 | 20.24 | 19.60 | 19.76 | 5,058,464 | +0.39(+1.99%) |
Feb 16, 2006 | 18.58 | 19.59 | 18.50 | 19.37 | 4,908,319 | +0.71(+3.80%) |
Feb 15, 2006 | 18.94 | 19.40 | 18.58 | 18.67 | 4,802,251 | -0.59(-3.07%) |
Feb 14, 2006 | 18.75 | 19.34 | 18.56 | 19.26 | 4,836,167 | +0.70(+3.78%) |
Feb 13, 2006 | 18.89 | 19.28 | 18.33 | 18.56 | 5,283,683 | -0.63(-3.28%) |
Feb 10, 2006 | 19.67 | 19.68 | 18.70 | 19.18 | 4,768,589 | -0.59(-2.99%) |
Feb 09, 2006 | 20.07 | 20.33 | 19.71 | 19.78 | 4,303,417 | +0.33(+1.70%) |
Feb 08, 2006 | 19.59 | 19.88 | 19.25 | 19.44 | 4,798,059 | -0.06(-0.32%) |
Feb 07, 2006 | 20.53 | 20.55 | 19.30 | 19.51 | 7,445,427 | -1.55(-7.36%) |
Feb 06, 2006 | 21.00 | 21.33 | 20.83 | 21.06 | 3,136,929 | +0.23(+1.10%) |
Feb 03, 2006 | 21.40 | 21.40 | 20.77 | 20.83 | 4,222,755 | -0.61(-2.86%) |
Feb 02, 2006 | 21.73 | 21.96 | 21.12 | 21.44 | 5,302,483 | +0.02(+0.11%) |
Feb 01, 2006 | 21.66 | 21.85 | 20.97 | 21.42 | 4,223,517 | -0.12(-0.55%) |
Jan 31, 2006 | 21.25 | 22.03 | 21.10 | 21.54 | 7,292,613 | +0.68(+3.25%) |
Jan 30, 2006 | 20.47 | 20.86 | 20.41 | 20.86 | 3,477,488 | +0.57(+2.83%) |
Jan 27, 2006 | 20.26 | 20.44 | 20.03 | 20.29 | 3,470,374 | +0.10(+0.51%) |
Jan 26, 2006 | 19.76 | 20.18 | 19.74 | 20.18 | 3,806,233 | +0.08(+0.39%) |
Jan 25, 2006 | 20.26 | 20.31 | 19.74 | 20.11 | 3,504,290 | +0.45(+2.28%) |
Jan 24, 2006 | 19.84 | 20.18 | 19.44 | 19.66 | 5,048,937 | -0.20(-0.99%) |
Jan 23, 2006 | 19.69 | 19.88 | 19.26 | 19.85 | 3,633,731 | +0.36(+1.86%) |
Jan 20, 2006 | 19.93 | 20.10 | 19.18 | 19.49 | 4,936,900 | -0.06(-0.32%) |
Jan 19, 2006 | 19.01 | 19.71 | 19.01 | 19.55 | 4,692,373 | +0.91(+4.90%) |
Jan 18, 2006 | 19.29 | 19.30 | 18.57 | 18.64 | 6,053,212 | -1.01(-5.13%) |
Jan 17, 2006 | 19.96 | 20.19 | 19.64 | 19.65 | 4,900,697 | -0.26(-1.30%) |
Jan 13, 2006 | 19.44 | 19.99 | 19.37 | 19.91 | 5,359,772 | +0.41(+2.10%) |
Jan 12, 2006 | 19.22 | 19.67 | 19.10 | 19.50 | 5,086,664 | +0.19(+0.98%) |
Jan 11, 2006 | 19.21 | 19.55 | 19.09 | 19.31 | 3,896,549 | +0.11(+0.57%) |
Jan 10, 2006 | 19.05 | 19.29 | 18.92 | 19.20 | 3,865,936 | -0.07(-0.37%) |
Jan 09, 2006 | 19.29 | 19.72 | 19.16 | 19.27 | 4,283,855 | -0.17(-0.85%) |
Jan 06, 2006 | 19.33 | 19.74 | 19.28 | 19.44 | 3,813,728 | +0.65(+3.44%) |
Jan 05, 2006 | 18.74 | 19.04 | 18.54 | 18.79 | 3,711,979 | -0.46(-2.37%) |
Jan 04, 2006 | 19.05 | 19.31 | 18.74 | 19.25 | 4,768,462 | +0.20(+1.03%) |
Jan 03, 2006 | 18.38 | 19.07 | 17.54 | 19.05 | 7,077,176 | +1.51(+8.62%) |
Dec 30, 2005 | 17.80 | 17.93 | 17.47 | 17.54 | 4,147,555 | -0.25(-1.42%) |
Dec 29, 2005 | 17.17 | 17.79 | 17.14 | 17.79 | 6,199,674 | +0.69(+4.05%) |
Dec 28, 2005 | 16.60 | 17.10 | 16.60 | 17.10 | 3,791,879 | +0.68(+4.12%) |
Dec 27, 2005 | 16.69 | 16.69 | 16.37 | 16.42 | 1,963,581 | -0.01(-0.05%) |
Dec 23, 2005 | 16.30 | 16.66 | 16.30 | 16.43 | 3,154,966 | +0.12(+0.72%) |
Dec 22, 2005 | 15.85 | 16.31 | 15.77 | 16.31 | 3,243,758 | +0.74(+4.75%) |
Dec 21, 2005 | 15.26 | 15.58 | 15.12 | 15.57 | 3,361,639 | +0.31(+2.01%) |
Dec 20, 2005 | 15.52 | 15.67 | 15.04 | 15.26 | 2,794,083 | -0.20(-1.32%) |
Dec 19, 2005 | 15.89 | 16.08 | 15.47 | 15.47 | 2,791,034 | -0.31(-1.95%) |
Dec 16, 2005 | 15.71 | 15.87 | 15.70 | 15.78 | 2,779,348 | +0.07(+0.45%) |
Dec 15, 2005 | 15.57 | 15.93 | 15.57 | 15.71 | 2,944,864 | +0.17(+1.12%) |
Dec 14, 2005 | 15.90 | 16.09 | 15.52 | 15.53 | 4,618,951 | -0.63(-3.90%) |
Dec 13, 2005 | 15.99 | 16.35 | 15.82 | 16.16 | 3,791,625 | -0.04(-0.24%) |
Dec 12, 2005 | 16.82 | 17.00 | 16.18 | 16.20 | 5,915,007 | -0.19(-1.15%) |
Dec 09, 2005 | 16.93 | 17.08 | 16.35 | 16.39 | 6,597,649 | -0.38(-2.25%) |
Dec 08, 2005 | 16.44 | 16.83 | 16.27 | 16.77 | 4,145,014 | +0.47(+2.90%) |
Dec 07, 2005 | 16.35 | 16.65 | 16.19 | 16.30 | 5,022,516 | +0.07(+0.44%) |
Dec 06, 2005 | 15.98 | 16.34 | 15.78 | 16.22 | 4,829,308 | +0.22(+1.38%) |
Dec 05, 2005 | 16.18 | 16.32 | 15.87 | 16.00 | 3,748,055 | -0.09(-0.54%) |
Dec 02, 2005 | 16.61 | 16.61 | 16.09 | 16.09 | 3,870,890 | -0.49(-2.94%) |
Dec 01, 2005 | 16.22 | 16.64 | 16.20 | 16.58 | 5,065,578 | +0.58(+3.64%) |
Nov 30, 2005 | 16.43 | 16.59 | 15.99 | 16.00 | 3,731,796 | -0.78(-4.65%) |
Nov 29, 2005 | 16.78 | 16.93 | 16.63 | 16.78 | 2,596,937 | -0.06(-0.37%) |
Nov 28, 2005 | 16.85 | 17.20 | 16.77 | 16.84 | 3,071,891 | -0.15(-0.88%) |
Nov 25, 2005 | 16.93 | 17.17 | 16.91 | 16.99 | 1,177,031 | +0.31(+1.84%) |
Nov 23, 2005 | 16.69 | 16.85 | 16.56 | 16.68 | 2,676,202 | -0.35(-2.03%) |
Nov 22, 2005 | 16.92 | 17.08 | 16.45 | 17.03 | 4,115,925 | +0.24(+1.45%) |
Nov 21, 2005 | 16.19 | 16.78 | 16.11 | 16.78 | 4,547,054 | +0.83(+5.23%) |
Nov 18, 2005 | 16.18 | 16.18 | 15.77 | 15.95 | 2,689,159 | -0.17(-1.07%) |
Nov 17, 2005 | 15.94 | 16.32 | 15.94 | 16.12 | 4,804,792 | +0.27(+1.69%) |
Nov 16, 2005 | 15.43 | 15.85 | 15.39 | 15.85 | 4,149,079 | +0.72(+4.79%) |
Nov 15, 2005 | 15.34 | 15.48 | 15.13 | 15.13 | 1,805,687 | -0.21(-1.38%) |
Nov 14, 2005 | 15.51 | 15.52 | 15.23 | 15.34 | 2,007,405 | -0.17(-1.07%) |
Nov 11, 2005 | 15.35 | 15.52 | 15.13 | 15.51 | 3,293,934 | +0.16(+1.03%) |
Nov 10, 2005 | 15.80 | 15.90 | 14.34 | 15.35 | 3,539,985 | -0.36(-2.30%) |
Nov 09, 2005 | 15.38 | 15.78 | 15.28 | 15.71 | 3,521,058 | +0.43(+2.83%) |
Nov 08, 2005 | 15.31 | 15.38 | 15.20 | 15.28 | 2,313,286 | -0.02(-0.15%) |
Nov 07, 2005 | 15.38 | 15.60 | 15.23 | 15.30 | 2,533,551 | -0.08(-0.51%) |
Nov 04, 2005 | 15.75 | 15.82 | 15.24 | 15.38 | 3,095,010 | -0.20(-1.26%) |
Nov 03, 2005 | 16.01 | 16.18 | 15.34 | 15.58 | 4,590,116 | -0.44(-2.75%) |
Nov 02, 2005 | 15.64 | 16.18 | 15.63 | 16.02 | 2,934,575 | +0.41(+2.62%) |
Nov 01, 2005 | 15.56 | 15.86 | 15.49 | 15.61 | 3,064,777 | -0.10(-0.65%) |
Oct 31, 2005 | 15.59 | 16.46 | 15.45 | 15.71 | 4,748,646 | +0.46(+2.99%) |
Oct 28, 2005 | 15.12 | 15.34 | 15.06 | 15.26 | 3,078,369 | -0.02(-0.15%) |
Oct 27, 2005 | 15.47 | 15.65 | 15.16 | 15.28 | 3,207,175 | +0.16(+1.04%) |
Oct 26, 2005 | 15.43 | 15.78 | 15.08 | 15.12 | 3,472,407 | -0.19(-1.23%) |
Oct 25, 2005 | 15.68 | 15.88 | 15.31 | 15.31 | 4,413,676 | +0.09(+0.57%) |
Oct 24, 2005 | 14.56 | 15.24 | 14.56 | 15.23 | 5,571,780 | +0.64(+4.37%) |
Oct 21, 2005 | 14.15 | 14.93 | 14.14 | 14.59 | 5,444,626 | +0.72(+5.22%) |
Oct 20, 2005 | 14.23 | 14.54 | 13.77 | 13.86 | 5,230,586 | -0.35(-2.49%) |
Oct 19, 2005 | 14.41 | 14.56 | 13.77 | 14.22 | 5,530,623 | -0.42(-2.85%) |
Oct 18, 2005 | 14.96 | 15.11 | 14.60 | 14.63 | 2,526,310 | -0.46(-3.03%) |
Oct 17, 2005 | 15.19 | 15.31 | 14.97 | 15.09 | 2,578,137 | +0.29(+1.97%) |
Oct 14, 2005 | 14.49 | 14.98 | 14.49 | 14.80 | 2,976,494 | -0.11(-0.74%) |
Oct 13, 2005 | 15.15 | 15.26 | 14.46 | 14.91 | 6,003,799 | -0.50(-3.22%) |
Oct 12, 2005 | 15.98 | 16.11 | 15.35 | 15.41 | 4,514,154 | -0.42(-2.64%) |
Oct 11, 2005 | 15.98 | 16.19 | 15.81 | 15.82 | 3,607,309 | -0.14(-0.89%) |
Oct 10, 2005 | 15.98 | 16.21 | 15.74 | 15.97 | 2,747,337 | +0.15(+0.95%) |
Oct 07, 2005 | 15.23 | 15.93 | 15.23 | 15.82 | 4,125,833 | +0.53(+3.45%) |
Oct 06, 2005 | 15.43 | 15.60 | 15.02 | 15.29 | 6,231,177 | +0.17(+1.09%) |
Oct 05, 2005 | 15.55 | 15.63 | 15.12 | 15.12 | 3,253,285 | -0.58(-3.71%) |
Oct 04, 2005 | 15.86 | 16.02 | 15.61 | 15.71 | 2,061,646 | -0.16(-0.99%) |
Oct 03, 2005 | 15.75 | 15.87 | 15.36 | 15.86 | 3,003,169 | +0.09(+0.55%) |
Sep 30, 2005 | 16.09 | 16.16 | 15.75 | 15.78 | 3,239,058 | -0.14(-0.89%) |
Sep 29, 2005 | 15.63 | 16.01 | 15.60 | 15.92 | 4,686,530 | +0.35(+2.22%) |
Sep 28, 2005 | 15.47 | 15.59 | 15.09 | 15.57 | 4,285,125 | +0.22(+1.44%) |
Sep 27, 2005 | 15.59 | 15.63 | 15.15 | 15.35 | 3,455,512 | -0.30(-1.91%) |
Sep 26, 2005 | 15.04 | 16.15 | 14.99 | 15.65 | 7,322,846 | +0.21(+1.38%) |
Sep 23, 2005 | 15.44 | 15.63 | 15.28 | 15.44 | 3,208,953 | -0.27(-1.70%) |
Sep 22, 2005 | 16.06 | 16.06 | 15.37 | 15.71 | 6,467,447 | -0.35(-2.21%) |
Sep 21, 2005 | 15.68 | 16.06 | 15.65 | 16.06 | 4,478,841 | +0.56(+3.61%) |
Sep 20, 2005 | 15.90 | 15.98 | 15.49 | 15.50 | 4,620,857 | -0.33(-2.09%) |
Sep 19, 2005 | 16.52 | 16.58 | 15.61 | 15.83 | 7,414,305 | -0.25(-1.57%) |
Sep 16, 2005 | 16.18 | 16.22 | 15.93 | 16.08 | 5,654,094 | +0.28(+1.74%) |
Sep 15, 2005 | 15.95 | 16.06 | 15.77 | 15.81 | 2,180,670 | +0.06(+0.40%) |
Sep 14, 2005 | 15.34 | 15.74 | 15.34 | 15.74 | 3,551,544 | +0.71(+4.71%) |
Sep 13, 2005 | 15.21 | 15.23 | 15.04 | 15.04 | 2,654,862 | -0.23(-1.50%) |
Sep 12, 2005 | 15.19 | 15.37 | 15.06 | 15.26 | 3,173,766 | -0.13(-0.87%) |
Sep 09, 2005 | 15.31 | 15.60 | 15.25 | 15.40 | 2,966,586 | +0.28(+1.87%) |
Sep 08, 2005 | 15.05 | 15.21 | 14.96 | 15.11 | 2,488,837 | +0.43(+2.95%) |
Sep 07, 2005 | 14.60 | 14.78 | 14.60 | 14.68 | 2,113,346 | +0.09(+0.59%) |
Sep 06, 2005 | 14.86 | 14.93 | 14.57 | 14.60 | 2,467,497 | -0.22(-1.49%) |
Sep 02, 2005 | 14.94 | 15.19 | 14.73 | 14.82 | 3,608,579 | -0.09(-0.63%) |
Sep 01, 2005 | 14.45 | 14.93 | 14.45 | 14.91 | 4,210,941 | +0.69(+4.87%) |
Aug 31, 2005 | 13.76 | 14.22 | 13.68 | 14.22 | 1,920,773 | +0.55(+4.03%) |
Aug 30, 2005 | 13.41 | 13.81 | 13.41 | 13.67 | 1,964,343 | -0.23(-1.64%) |
Aug 29, 2005 | 13.94 | 14.05 | 13.88 | 13.89 | 1,878,473 | +0.08(+0.57%) |
Aug 26, 2005 | 13.76 | 13.91 | 13.62 | 13.82 | 1,590,503 | +0.14(+1.04%) |
Aug 25, 2005 | 13.54 | 13.82 | 13.54 | 13.67 | 1,739,633 | +0.19(+1.40%) |
Aug 24, 2005 | 13.74 | 13.88 | 13.42 | 13.49 | 2,176,224 | -0.20(-1.44%) |
Aug 23, 2005 | 13.76 | 13.89 | 13.66 | 13.68 | 1,709,146 | -0.02(-0.12%) |
Aug 22, 2005 | 14.00 | 14.00 | 13.62 | 13.70 | 2,711,262 | -0.06(-0.40%) |
Aug 19, 2005 | 13.46 | 13.78 | 13.38 | 13.75 | 2,729,299 | +0.29(+2.16%) |
Aug 18, 2005 | 13.44 | 13.66 | 13.27 | 13.46 | 2,807,802 | +0.05(+0.35%) |
Aug 17, 2005 | 13.78 | 13.78 | 13.30 | 13.41 | 5,245,321 | -0.44(-3.18%) |
Aug 16, 2005 | 14.17 | 14.50 | 13.83 | 13.86 | 5,905,099 | -0.25(-1.79%) |
Aug 15, 2005 | 14.20 | 14.25 | 14.02 | 14.11 | 2,159,965 | -0.28(-1.97%) |
Aug 12, 2005 | 14.42 | 14.64 | 14.17 | 14.39 | 3,193,075 | -0.03(-0.22%) |
Aug 11, 2005 | 13.95 | 14.45 | 13.88 | 14.42 | 3,814,744 | +0.79(+5.77%) |
Aug 10, 2005 | 13.56 | 13.68 | 13.45 | 13.63 | 1,733,408 | +0.29(+2.18%) |
Aug 09, 2005 | 13.03 | 13.40 | 12.94 | 13.34 | 2,778,840 | +0.16(+1.19%) |
Aug 08, 2005 | 13.49 | 13.69 | 13.15 | 13.19 | 2,642,794 | -0.30(-2.22%) |
Aug 05, 2005 | 13.59 | 13.59 | 13.23 | 13.49 | 1,905,403 | -0.04(-0.29%) |
Aug 04, 2005 | 13.66 | 13.97 | 13.46 | 13.52 | 3,151,791 | -0.12(-0.87%) |
Aug 03, 2005 | 13.08 | 13.71 | 13.08 | 13.64 | 3,559,039 | +0.68(+5.29%) |
Aug 02, 2005 | 12.86 | 13.08 | 12.86 | 12.96 | 2,019,600 | +0.15(+1.17%) |
Aug 01, 2005 | 12.83 | 12.91 | 12.78 | 12.81 | 1,255,533 | +0.01(+0.06%) |
Jul 29, 2005 | 12.64 | 12.82 | 12.64 | 12.80 | 2,584,108 | +0.20(+1.56%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.42 | 12.60 | 1,440,357 | +0.16(+1.26%) |
Jul 27, 2005 | 12.28 | 12.45 | 12.24 | 12.45 | 1,548,711 | +0.10(+0.83%) |
Jul 26, 2005 | 12.49 | 12.49 | 12.21 | 12.34 | 1,491,041 | -0.26(-2.06%) |
Jul 25, 2005 | 12.75 | 12.79 | 12.58 | 12.60 | 1,445,693 | -0.13(-0.99%) |
Jul 22, 2005 | 12.56 | 12.74 | 12.55 | 12.73 | 1,847,352 | +0.17(+1.38%) |
Jul 21, 2005 | 12.38 | 12.56 | 12.34 | 12.56 | 2,030,524 | +0.33(+2.70%) |
Jul 20, 2005 | 12.30 | 12.30 | 12.13 | 12.23 | 2,088,703 | +0.06(+0.52%) |
Jul 19, 2005 | 11.87 | 12.20 | 11.82 | 12.16 | 1,933,222 | +0.20(+1.71%) |
Jul 18, 2005 | 11.89 | 12.11 | 11.84 | 11.96 | 1,680,692 | -0.04(-0.33%) |
Jul 15, 2005 | 12.12 | 12.14 | 11.92 | 12.00 | 2,450,983 | -0.12(-0.97%) |
Jul 14, 2005 | 12.72 | 12.72 | 12.12 | 12.12 | 2,396,235 | -0.39(-3.09%) |
Jul 13, 2005 | 12.47 | 12.58 | 12.41 | 12.50 | 1,242,958 | -0.06(-0.44%) |
Jul 12, 2005 | 12.64 | 12.73 | 12.56 | 12.56 | 2,471,816 | -0.03(-0.25%) |
Jul 11, 2005 | 12.51 | 12.67 | 12.48 | 12.59 | 1,794,254 | +0.19(+1.52%) |
Jul 08, 2005 | 12.50 | 12.62 | 12.30 | 12.40 | 1,392,595 | -0.05(-0.38%) |
Jul 07, 2005 | 12.60 | 12.60 | 12.35 | 12.45 | 2,005,246 | +0.12(+0.96%) |
Jul 06, 2005 | 12.24 | 12.48 | 12.22 | 12.33 | 3,218,734 | +0.20(+1.62%) |
Jul 05, 2005 | 12.23 | 12.23 | 12.08 | 12.13 | 1,800,352 | -0.25(-2.03%) |
Jul 01, 2005 | 12.38 | 12.47 | 12.08 | 12.38 | 2,082,224 | -0.04(-0.32%) |
Jun 30, 2005 | 12.60 | 12.67 | 12.40 | 12.42 | 2,271,876 | -0.17(-1.38%) |
Jun 29, 2005 | 12.08 | 12.60 | 12.08 | 12.60 | 3,146,202 | +0.45(+3.69%) |
Jun 28, 2005 | 12.15 | 12.16 | 12.02 | 12.15 | 1,586,946 | -0.09(-0.71%) |
Jun 27, 2005 | 12.19 | 12.27 | 12.14 | 12.23 | 1,383,322 | +0.02(+0.13%) |
Jun 24, 2005 | 12.25 | 12.34 | 12.17 | 12.22 | 2,358,000 | -0.11(-0.89%) |
Jun 23, 2005 | 12.20 | 12.59 | 12.20 | 12.33 | 3,284,280 | +0.17(+1.36%) |
Jun 22, 2005 | 12.19 | 12.25 | 12.03 | 12.16 | 1,322,349 | -0.14(-1.15%) |
Jun 21, 2005 | 12.11 | 12.35 | 11.93 | 12.30 | 2,686,872 | +0.07(+0.58%) |
Jun 20, 2005 | 12.24 | 12.39 | 12.17 | 12.23 | 2,992,372 | +0.13(+1.11%) |
Jun 17, 2005 | 12.15 | 12.19 | 11.93 | 12.10 | 2,610,529 | +0.10(+0.85%) |
Jun 16, 2005 | 11.93 | 12.12 | 11.90 | 12.00 | 3,309,050 | +0.27(+2.28%) |
Jun 15, 2005 | 11.53 | 11.77 | 11.53 | 11.73 | 1,957,992 | +0.27(+2.34%) |
Jun 14, 2005 | 11.51 | 11.56 | 11.41 | 11.46 | 1,461,571 | -0.11(-0.95%) |
Jun 13, 2005 | 11.56 | 11.60 | 11.48 | 11.57 | 2,139,768 | +0.08(+0.69%) |
Jun 10, 2005 | 11.22 | 11.54 | 11.12 | 11.49 | 2,836,383 | +0.31(+2.82%) |
Jun 09, 2005 | 11.16 | 11.23 | 11.06 | 11.18 | 1,520,638 | -0.05(-0.42%) |
Jun 08, 2005 | 11.15 | 11.45 | 11.15 | 11.23 | 1,814,579 | +0.09(+0.78%) |
Jun 07, 2005 | 11.26 | 11.27 | 11.04 | 11.14 | 1,450,774 | -0.10(-0.91%) |
Jun 06, 2005 | 11.40 | 11.45 | 11.24 | 11.24 | 1,898,797 | -0.03(-0.28%) |
Jun 03, 2005 | 11.21 | 11.33 | 11.16 | 11.27 | 1,749,922 | +0.21(+1.92%) |
Jun 02, 2005 | 11.10 | 11.38 | 11.03 | 11.06 | 3,371,293 | +0.02(+0.21%) |
Jun 01, 2005 | 10.69 | 11.06 | 10.69 | 11.04 | 2,393,948 | +0.34(+3.16%) |
May 31, 2005 | 10.31 | 10.70 | 10.30 | 10.70 | 2,169,619 | -0.02(-0.15%) |
May 27, 2005 | 10.33 | 10.71 | 10.33 | 10.71 | 2,920,729 | +0.40(+3.89%) |
May 26, 2005 | 10.53 | 10.53 | 10.31 | 10.31 | 1,483,420 | -0.24(-2.24%) |
May 25, 2005 | 10.53 | 10.60 | 10.42 | 10.55 | 2,382,643 | +0.05(+0.45%) |
May 24, 2005 | 10.28 | 10.52 | 10.23 | 10.50 | 1,692,252 | +0.35(+3.41%) |
May 23, 2005 | 10.12 | 10.23 | 10.09 | 10.16 | 1,169,409 | +0.04(+0.39%) |
May 20, 2005 | 10.08 | 10.14 | 10.02 | 10.12 | 1,352,455 | -0.04(-0.39%) |
May 19, 2005 | 10.19 | 10.23 | 9.966 | 10.16 | 1,850,908 | -0.08(-0.77%) |
May 18, 2005 | 10.01 | 10.31 | 9.959 | 10.23 | 2,744,416 | +0.30(+3.01%) |
May 17, 2005 | 9.589 | 9.935 | 9.589 | 9.935 | 2,695,002 | +0.37(+3.87%) |
May 16, 2005 | 9.848 | 9.848 | 9.478 | 9.565 | 2,741,494 | -0.11(-1.14%) |
May 13, 2005 | 9.998 | 10.05 | 9.620 | 9.675 | 3,488,158 | -0.44(-4.36%) |
May 12, 2005 | 10.42 | 10.45 | 10.07 | 10.12 | 2,468,259 | -0.41(-3.89%) |
May 11, 2005 | 10.63 | 10.70 | 10.45 | 10.53 | 1,557,095 | -0.17(-1.55%) |
May 10, 2005 | 10.94 | 11.00 | 10.63 | 10.69 | 1,404,663 | -0.21(-1.95%) |
May 09, 2005 | 10.82 | 10.90 | 10.79 | 10.90 | 1,010,117 | +0.06(+0.58%) |
May 06, 2005 | 10.71 | 10.86 | 10.56 | 10.84 | 1,424,606 | +0.00(+0.00%) |
May 05, 2005 | 10.88 | 10.90 | 10.72 | 10.84 | 1,399,709 | +0.00(+0.00%) |
May 04, 2005 | 10.65 | 10.84 | 10.61 | 10.84 | 2,304,394 | +0.33(+3.15%) |
May 03, 2005 | 10.11 | 10.55 | 10.03 | 10.51 | 2,008,549 | +0.40(+3.97%) |