Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.00 | 32.38 | 30.45 | 30.52 | 891,194 | -1.16(-3.67%) |
Mar 30, 2006 | 31.63 | 32.80 | 30.80 | 31.68 | 1,332,750 | +0.93(+3.02%) |
Mar 29, 2006 | 28.56 | 31.34 | 28.54 | 30.75 | 1,461,274 | +2.19(+7.68%) |
Mar 28, 2006 | 28.85 | 29.25 | 28.16 | 28.56 | 946,306 | -0.24(-0.85%) |
Mar 27, 2006 | 27.25 | 29.03 | 27.09 | 28.81 | 1,555,304 | +2.03(+7.59%) |
Mar 24, 2006 | 25.31 | 27.09 | 25.27 | 26.77 | 1,435,568 | +1.48(+5.87%) |
Mar 23, 2006 | 23.31 | 25.56 | 23.29 | 25.29 | 1,190,000 | +2.01(+8.62%) |
Mar 22, 2006 | 23.23 | 23.91 | 23.00 | 23.28 | 577,864 | +0.16(+0.69%) |
Mar 21, 2006 | 23.51 | 24.06 | 22.78 | 23.12 | 954,069 | -0.78(-3.28%) |
Mar 20, 2006 | 24.92 | 25.17 | 23.83 | 23.91 | 641,359 | -1.00(-4.00%) |
Mar 17, 2006 | 25.21 | 25.28 | 24.62 | 24.90 | 607,698 | -0.02(-0.07%) |
Mar 16, 2006 | 25.78 | 25.80 | 24.81 | 24.92 | 743,673 | -0.60(-2.35%) |
Mar 15, 2006 | 25.25 | 25.79 | 24.88 | 25.52 | 799,471 | +0.69(+2.79%) |
Mar 14, 2006 | 24.23 | 25.13 | 23.97 | 24.83 | 836,759 | +0.48(+1.97%) |
Mar 13, 2006 | 24.74 | 24.86 | 23.97 | 24.35 | 694,094 | -0.10(-0.41%) |
Mar 10, 2006 | 23.50 | 24.65 | 23.29 | 24.45 | 922,774 | +0.69(+2.91%) |
Mar 09, 2006 | 25.16 | 25.17 | 23.49 | 23.76 | 1,082,657 | -0.83(-3.36%) |
Mar 08, 2006 | 24.17 | 25.07 | 23.91 | 24.58 | 1,142,190 | -0.02(-0.07%) |
Mar 07, 2006 | 25.41 | 25.48 | 24.25 | 24.60 | 900,738 | -0.60(-2.38%) |
Mar 06, 2006 | 26.72 | 26.93 | 24.99 | 25.20 | 1,279,542 | -1.70(-6.33%) |
Mar 03, 2006 | 26.41 | 27.23 | 26.31 | 26.90 | 877,077 | +0.40(+1.53%) |
Mar 02, 2006 | 26.34 | 26.82 | 25.76 | 26.50 | 1,635,032 | +0.59(+2.28%) |
Mar 01, 2006 | 26.76 | 26.90 | 25.70 | 25.91 | 1,496,724 | -0.60(-2.26%) |
Feb 28, 2006 | 27.09 | 27.94 | 26.42 | 26.50 | 1,044,745 | -0.59(-2.18%) |
Feb 27, 2006 | 28.15 | 28.61 | 26.90 | 27.09 | 843,109 | -1.49(-5.22%) |
Feb 24, 2006 | 26.88 | 28.66 | 26.47 | 28.59 | 1,171,646 | +2.07(+7.82%) |
Feb 23, 2006 | 27.98 | 27.98 | 26.40 | 26.51 | 1,086,580 | -1.56(-5.56%) |
Feb 22, 2006 | 27.92 | 28.33 | 27.58 | 28.07 | 437,066 | +0.01(+0.03%) |
Feb 21, 2006 | 28.58 | 28.85 | 27.84 | 28.06 | 605,834 | -0.08(-0.27%) |
Feb 17, 2006 | 28.17 | 28.67 | 27.90 | 28.14 | 620,174 | +0.19(+0.69%) |
Feb 16, 2006 | 27.66 | 28.31 | 27.45 | 27.95 | 717,439 | +0.24(+0.85%) |
Feb 15, 2006 | 28.92 | 29.10 | 27.53 | 27.71 | 860,776 | -1.20(-4.14%) |
Feb 14, 2006 | 28.30 | 29.21 | 27.30 | 28.91 | 1,021,829 | +0.78(+2.79%) |
Feb 13, 2006 | 27.58 | 28.60 | 27.26 | 28.12 | 1,100,505 | +0.37(+1.34%) |
Feb 10, 2006 | 28.37 | 28.84 | 26.88 | 27.75 | 1,072,684 | -0.89(-3.12%) |
Feb 09, 2006 | 28.96 | 29.51 | 28.42 | 28.65 | 978,035 | +0.28(+0.98%) |
Feb 08, 2006 | 28.89 | 29.10 | 27.68 | 28.37 | 1,451,625 | -0.40(-1.41%) |
Feb 07, 2006 | 30.95 | 31.20 | 28.67 | 28.77 | 1,497,272 | -2.72(-8.65%) |
Feb 06, 2006 | 30.85 | 31.60 | 30.79 | 31.50 | 865,375 | +0.89(+2.89%) |
Feb 03, 2006 | 31.20 | 31.45 | 29.52 | 30.61 | 1,070,361 | -0.56(-1.79%) |
Feb 02, 2006 | 32.53 | 32.97 | 31.10 | 31.17 | 973,528 | -1.59(-4.86%) |
Feb 01, 2006 | 32.80 | 33.12 | 31.66 | 32.76 | 883,695 | -0.15(-0.46%) |
Jan 31, 2006 | 32.90 | 33.73 | 32.44 | 32.91 | 1,269,058 | +0.05(+0.15%) |
Jan 30, 2006 | 32.71 | 33.17 | 32.31 | 32.86 | 588,186 | +0.44(+1.35%) |
Jan 27, 2006 | 32.46 | 33.23 | 32.04 | 32.42 | 685,786 | +0.04(+0.13%) |
Jan 26, 2006 | 31.22 | 32.39 | 31.02 | 32.38 | 583,371 | +0.80(+2.54%) |
Jan 25, 2006 | 32.01 | 32.33 | 31.20 | 31.58 | 1,018,051 | +0.61(+1.96%) |
Jan 24, 2006 | 31.24 | 31.76 | 30.17 | 30.97 | 1,162,067 | -0.27(-0.86%) |
Jan 23, 2006 | 32.57 | 32.67 | 30.03 | 31.24 | 2,747,939 | -1.71(-5.19%) |
Jan 20, 2006 | 33.95 | 35.13 | 32.51 | 32.96 | 1,737,719 | -0.28(-0.84%) |
Jan 19, 2006 | 31.98 | 33.39 | 31.92 | 33.23 | 837,073 | +1.90(+6.05%) |
Jan 18, 2006 | 32.58 | 32.86 | 31.13 | 31.34 | 1,445,106 | -1.83(-5.51%) |
Jan 17, 2006 | 33.12 | 33.89 | 32.91 | 33.17 | 919,070 | +0.14(+0.43%) |
Jan 13, 2006 | 31.87 | 33.52 | 31.54 | 33.02 | 991,282 | +1.27(+4.01%) |
Jan 12, 2006 | 32.34 | 32.41 | 31.73 | 31.75 | 841,360 | -0.67(-2.08%) |
Jan 11, 2006 | 32.10 | 32.83 | 32.10 | 32.42 | 757,786 | +0.25(+0.79%) |
Jan 10, 2006 | 32.00 | 32.47 | 31.08 | 32.17 | 943,910 | -0.14(-0.44%) |
Jan 09, 2006 | 31.88 | 33.39 | 31.68 | 32.31 | 1,082,963 | +0.29(+0.90%) |
Jan 06, 2006 | 31.37 | 32.27 | 31.24 | 32.03 | 902,635 | +1.40(+4.57%) |
Jan 05, 2006 | 30.53 | 30.92 | 30.21 | 30.63 | 886,183 | -0.52(-1.68%) |
Jan 04, 2006 | 31.02 | 31.26 | 30.40 | 31.15 | 884,441 | +0.05(+0.16%) |
Jan 03, 2006 | 29.73 | 31.31 | 29.67 | 31.10 | 1,152,888 | +1.81(+6.19%) |
Dec 30, 2005 | 29.55 | 29.84 | 28.71 | 29.29 | 611,157 | -0.34(-1.14%) |
Dec 29, 2005 | 29.92 | 29.92 | 29.21 | 29.62 | 1,032,439 | -0.45(-1.49%) |
Dec 28, 2005 | 28.98 | 30.10 | 28.72 | 30.07 | 952,711 | +1.63(+5.72%) |
Dec 27, 2005 | 28.67 | 29.30 | 28.27 | 28.44 | 774,834 | +0.11(+0.39%) |
Dec 23, 2005 | 27.71 | 28.98 | 27.58 | 28.33 | 857,944 | +0.35(+1.24%) |
Dec 22, 2005 | 26.52 | 28.18 | 26.48 | 27.99 | 1,616,733 | +1.58(+5.97%) |
Dec 21, 2005 | 25.24 | 26.46 | 25.17 | 26.41 | 942,262 | +1.26(+5.03%) |
Dec 20, 2005 | 25.77 | 26.02 | 25.00 | 25.15 | 737,840 | -0.62(-2.42%) |
Dec 19, 2005 | 26.18 | 26.34 | 25.42 | 25.77 | 624,624 | -0.19(-0.75%) |
Dec 16, 2005 | 26.22 | 26.35 | 25.74 | 25.96 | 765,519 | -0.07(-0.26%) |
Dec 15, 2005 | 24.96 | 26.50 | 24.96 | 26.03 | 1,050,389 | +1.01(+4.04%) |
Dec 14, 2005 | 24.88 | 25.61 | 24.64 | 25.02 | 651,577 | -0.30(-1.20%) |
Dec 13, 2005 | 24.82 | 25.67 | 24.69 | 25.32 | 1,381,230 | +0.03(+0.10%) |
Dec 12, 2005 | 26.08 | 26.44 | 24.93 | 25.30 | 2,092,134 | -0.07(-0.27%) |
Dec 09, 2005 | 25.81 | 26.55 | 25.21 | 25.37 | 1,904,618 | -0.23(-0.89%) |
Dec 08, 2005 | 24.96 | 25.70 | 24.79 | 25.59 | 1,227,460 | +0.72(+2.88%) |
Dec 07, 2005 | 24.55 | 25.06 | 24.19 | 24.88 | 1,187,692 | +0.65(+2.68%) |
Dec 06, 2005 | 23.18 | 24.35 | 22.89 | 24.23 | 980,642 | +0.81(+3.46%) |
Dec 05, 2005 | 23.00 | 23.57 | 22.78 | 23.42 | 916,708 | +0.55(+2.40%) |
Dec 02, 2005 | 23.08 | 23.43 | 22.49 | 22.87 | 775,541 | -0.25(-1.09%) |
Dec 01, 2005 | 22.17 | 23.16 | 22.17 | 23.12 | 800,183 | +1.18(+5.38%) |
Nov 30, 2005 | 22.23 | 22.55 | 21.68 | 21.94 | 721,532 | -0.80(-3.52%) |
Nov 29, 2005 | 22.75 | 22.85 | 22.42 | 22.74 | 549,656 | +0.02(+0.07%) |
Nov 28, 2005 | 22.84 | 23.10 | 22.56 | 22.73 | 747,868 | -0.11(-0.48%) |
Nov 25, 2005 | 22.52 | 22.94 | 22.46 | 22.84 | 342,474 | +0.44(+1.96%) |
Nov 23, 2005 | 22.00 | 22.55 | 21.77 | 22.40 | 512,856 | -0.12(-0.52%) |
Nov 22, 2005 | 22.73 | 22.92 | 21.93 | 22.52 | 702,770 | -0.04(-0.19%) |
Nov 21, 2005 | 22.25 | 22.62 | 21.71 | 22.56 | 746,516 | +0.99(+4.57%) |
Nov 18, 2005 | 22.09 | 22.09 | 21.21 | 21.57 | 716,616 | -0.22(-1.01%) |
Nov 17, 2005 | 21.29 | 22.11 | 21.18 | 21.79 | 1,513,913 | +0.86(+4.11%) |
Nov 16, 2005 | 19.62 | 20.97 | 19.51 | 20.93 | 1,125,604 | +1.86(+9.73%) |
Nov 15, 2005 | 19.58 | 19.78 | 19.05 | 19.07 | 415,410 | -0.49(-2.50%) |
Nov 14, 2005 | 19.88 | 19.95 | 19.40 | 19.56 | 351,551 | -0.30(-1.49%) |
Nov 11, 2005 | 19.45 | 19.97 | 19.16 | 19.86 | 324,547 | +0.53(+2.75%) |
Nov 10, 2005 | 19.94 | 20.04 | 19.07 | 19.33 | 669,099 | -0.58(-2.92%) |
Nov 09, 2005 | 18.93 | 19.94 | 18.83 | 19.91 | 747,687 | +1.17(+6.26%) |
Nov 08, 2005 | 19.07 | 19.10 | 18.64 | 18.74 | 346,995 | -0.14(-0.76%) |
Nov 07, 2005 | 19.36 | 19.36 | 18.57 | 18.88 | 538,106 | -0.38(-1.97%) |
Nov 04, 2005 | 20.06 | 20.15 | 19.02 | 19.26 | 611,973 | -0.52(-2.64%) |
Nov 03, 2005 | 20.14 | 20.42 | 19.55 | 19.78 | 515,518 | -0.19(-0.93%) |
Nov 02, 2005 | 18.97 | 20.04 | 18.97 | 19.97 | 467,951 | +1.05(+5.53%) |
Nov 01, 2005 | 19.27 | 19.45 | 18.82 | 18.92 | 694,357 | -0.49(-2.52%) |
Oct 31, 2005 | 19.82 | 19.82 | 19.24 | 19.41 | 755,246 | -0.25(-1.29%) |
Oct 28, 2005 | 19.29 | 19.83 | 19.03 | 19.67 | 392,534 | +0.39(+2.01%) |
Oct 27, 2005 | 20.07 | 20.16 | 19.18 | 19.28 | 605,791 | -0.30(-1.55%) |
Oct 26, 2005 | 19.81 | 20.48 | 19.32 | 19.58 | 1,091,341 | -0.30(-1.53%) |
Oct 25, 2005 | 19.07 | 20.02 | 19.07 | 19.88 | 1,046,747 | +1.05(+5.55%) |
Oct 24, 2005 | 18.79 | 19.36 | 18.58 | 18.84 | 772,918 | +0.04(+0.22%) |
Oct 21, 2005 | 18.00 | 18.98 | 17.89 | 18.80 | 879,070 | +0.71(+3.92%) |
Oct 20, 2005 | 18.98 | 19.13 | 17.67 | 18.09 | 1,947,512 | -1.11(-5.80%) |
Oct 19, 2005 | 19.12 | 19.24 | 18.61 | 19.20 | 776,992 | -0.13(-0.70%) |
Oct 18, 2005 | 20.17 | 20.20 | 19.29 | 19.34 | 661,144 | -0.85(-4.22%) |
Oct 17, 2005 | 20.10 | 20.56 | 20.10 | 20.19 | 751,602 | +0.30(+1.48%) |
Oct 14, 2005 | 19.22 | 19.91 | 18.97 | 19.89 | 1,024,297 | +0.58(+3.01%) |
Oct 13, 2005 | 19.44 | 19.44 | 18.86 | 19.31 | 1,092,179 | -0.07(-0.35%) |
Oct 12, 2005 | 20.64 | 21.05 | 19.28 | 19.38 | 1,514,879 | -1.42(-6.81%) |
Oct 11, 2005 | 21.09 | 21.41 | 20.53 | 20.80 | 652,045 | -0.23(-1.08%) |
Oct 10, 2005 | 21.25 | 21.58 | 20.74 | 21.02 | 537,950 | -0.24(-1.11%) |
Oct 07, 2005 | 20.95 | 21.44 | 20.58 | 21.26 | 963,488 | +0.38(+1.82%) |
Oct 06, 2005 | 21.09 | 21.59 | 20.53 | 20.88 | 1,417,861 | -0.03(-0.16%) |
Oct 05, 2005 | 21.88 | 22.00 | 20.91 | 20.91 | 1,012,012 | -1.10(-5.02%) |
Oct 04, 2005 | 22.70 | 22.91 | 22.02 | 22.02 | 631,296 | -0.62(-2.72%) |
Oct 03, 2005 | 22.57 | 23.02 | 22.02 | 22.63 | 618,267 | -0.03(-0.15%) |
Sep 30, 2005 | 23.29 | 23.44 | 22.56 | 22.67 | 731,963 | -0.62(-2.64%) |
Sep 29, 2005 | 23.33 | 23.65 | 22.82 | 23.28 | 734,771 | +0.01(+0.04%) |
Sep 28, 2005 | 23.13 | 23.49 | 22.53 | 23.27 | 579,147 | +0.30(+1.28%) |
Sep 27, 2005 | 23.19 | 23.32 | 22.35 | 22.98 | 645,797 | -0.24(-1.02%) |
Sep 26, 2005 | 22.65 | 23.78 | 22.06 | 23.22 | 1,114,770 | +0.48(+2.11%) |
Sep 23, 2005 | 22.73 | 22.98 | 20.97 | 22.73 | 1,255,440 | +1.03(+4.74%) |
Sep 22, 2005 | 21.71 | 22.47 | 21.39 | 21.71 | 2,405,053 | -0.59(-2.65%) |
Sep 21, 2005 | 23.18 | 24.27 | 21.81 | 22.30 | 2,409,879 | -0.63(-2.76%) |
Sep 20, 2005 | 24.02 | 24.07 | 22.82 | 22.93 | 731,826 | -0.92(-3.85%) |
Sep 19, 2005 | 24.72 | 25.47 | 23.46 | 23.85 | 1,443,364 | -0.29(-1.19%) |
Sep 16, 2005 | 23.00 | 24.31 | 22.96 | 24.13 | 927,809 | +1.42(+6.24%) |
Sep 15, 2005 | 22.74 | 23.00 | 22.41 | 22.72 | 680,268 | +0.37(+1.66%) |
Sep 14, 2005 | 21.93 | 22.62 | 21.93 | 22.35 | 497,819 | +0.65(+2.99%) |
Sep 13, 2005 | 21.71 | 21.78 | 21.20 | 21.70 | 312,166 | -0.13(-0.62%) |
Sep 12, 2005 | 21.67 | 21.84 | 21.27 | 21.83 | 347,215 | +0.16(+0.74%) |
Sep 09, 2005 | 21.71 | 21.90 | 21.46 | 21.67 | 565,802 | +0.41(+1.94%) |
Sep 08, 2005 | 20.91 | 21.31 | 20.88 | 21.26 | 458,214 | +0.50(+2.40%) |
Sep 07, 2005 | 20.99 | 21.32 | 20.66 | 20.76 | 479,944 | -0.15(-0.73%) |
Sep 06, 2005 | 20.85 | 21.12 | 20.79 | 20.91 | 673,688 | +0.15(+0.73%) |
Sep 02, 2005 | 20.98 | 21.12 | 20.64 | 20.76 | 231,486 | -0.11(-0.53%) |
Sep 01, 2005 | 20.49 | 21.14 | 20.42 | 20.87 | 671,725 | +0.73(+3.64%) |
Aug 31, 2005 | 19.06 | 20.14 | 19.06 | 20.14 | 417,539 | +1.09(+5.71%) |
Aug 30, 2005 | 19.24 | 19.50 | 18.97 | 19.05 | 532,355 | -0.52(-2.67%) |
Aug 29, 2005 | 19.61 | 19.82 | 19.35 | 19.57 | 437,150 | +0.30(+1.53%) |
Aug 26, 2005 | 19.24 | 19.53 | 19.09 | 19.28 | 401,004 | +0.18(+0.93%) |
Aug 25, 2005 | 19.13 | 19.27 | 18.86 | 19.10 | 386,542 | +0.30(+1.57%) |
Aug 24, 2005 | 19.03 | 19.22 | 18.69 | 18.81 | 419,064 | -0.12(-0.62%) |
Aug 23, 2005 | 19.13 | 19.23 | 18.83 | 18.92 | 297,673 | -0.07(-0.36%) |
Aug 22, 2005 | 19.38 | 19.38 | 18.78 | 18.99 | 671,752 | -0.16(-0.84%) |
Aug 19, 2005 | 19.06 | 19.56 | 18.78 | 19.15 | 1,264,131 | +1.31(+7.33%) |
Aug 18, 2005 | 17.96 | 18.44 | 17.78 | 17.84 | 337,935 | -0.42(-2.31%) |
Aug 17, 2005 | 18.62 | 18.62 | 18.09 | 18.27 | 375,409 | -0.37(-1.99%) |
Aug 16, 2005 | 18.85 | 19.14 | 18.59 | 18.64 | 240,846 | -0.15(-0.81%) |
Aug 15, 2005 | 18.42 | 18.81 | 18.22 | 18.79 | 399,515 | +0.20(+1.09%) |
Aug 12, 2005 | 18.76 | 18.84 | 18.06 | 18.59 | 349,141 | -0.21(-1.12%) |
Aug 11, 2005 | 18.48 | 18.90 | 18.40 | 18.80 | 573,500 | +0.58(+3.19%) |
Aug 10, 2005 | 17.96 | 18.21 | 17.92 | 18.21 | 351,534 | +0.35(+1.94%) |
Aug 09, 2005 | 17.29 | 17.98 | 17.09 | 17.87 | 286,464 | +0.68(+3.97%) |
Aug 08, 2005 | 17.71 | 17.76 | 17.12 | 17.19 | 199,518 | -0.36(-2.07%) |
Aug 05, 2005 | 17.78 | 17.91 | 17.39 | 17.55 | 181,928 | -0.16(-0.90%) |
Aug 04, 2005 | 17.87 | 18.10 | 17.59 | 17.71 | 465,140 | -0.21(-1.18%) |
Aug 03, 2005 | 16.87 | 18.11 | 16.87 | 17.92 | 593,299 | +1.20(+7.16%) |
Aug 02, 2005 | 16.33 | 16.82 | 16.33 | 16.72 | 223,759 | +0.27(+1.64%) |
Aug 01, 2005 | 16.19 | 16.64 | 16.19 | 16.45 | 318,839 | +0.27(+1.67%) |
Jul 29, 2005 | 16.46 | 16.73 | 16.15 | 16.18 | 213,245 | -0.27(-1.64%) |
Jul 28, 2005 | 16.20 | 16.56 | 15.97 | 16.45 | 355,913 | +0.33(+2.04%) |
Jul 27, 2005 | 16.18 | 16.36 | 15.95 | 16.12 | 189,535 | -0.01(-0.05%) |
Jul 26, 2005 | 16.28 | 16.28 | 15.95 | 16.13 | 177,053 | -0.13(-0.83%) |
Jul 25, 2005 | 16.61 | 16.62 | 16.27 | 16.27 | 192,260 | -0.35(-2.08%) |
Jul 22, 2005 | 16.75 | 16.75 | 16.49 | 16.61 | 268,793 | -0.09(-0.55%) |
Jul 21, 2005 | 16.73 | 16.87 | 16.53 | 16.71 | 320,001 | +0.10(+0.61%) |
Jul 20, 2005 | 16.43 | 16.71 | 16.35 | 16.60 | 166,910 | +0.32(+1.97%) |
Jul 19, 2005 | 15.92 | 16.36 | 15.80 | 16.28 | 214,538 | +0.35(+2.22%) |
Jul 18, 2005 | 15.89 | 16.11 | 15.81 | 15.93 | 210,999 | -0.14(-0.89%) |
Jul 15, 2005 | 16.24 | 16.36 | 15.95 | 16.07 | 355,666 | -0.21(-1.29%) |
Jul 14, 2005 | 16.80 | 16.91 | 16.27 | 16.28 | 575,776 | -0.65(-3.83%) |
Jul 13, 2005 | 17.00 | 17.02 | 16.71 | 16.93 | 245,197 | -0.23(-1.33%) |
Jul 12, 2005 | 17.05 | 17.19 | 16.95 | 17.16 | 191,199 | +0.07(+0.39%) |
Jul 11, 2005 | 16.87 | 17.23 | 16.65 | 17.09 | 226,205 | +0.18(+1.05%) |
Jul 08, 2005 | 17.23 | 17.23 | 16.65 | 16.92 | 246,272 | -0.15(-0.89%) |
Jul 07, 2005 | 16.80 | 17.20 | 16.80 | 17.07 | 461,135 | +0.30(+1.76%) |
Jul 06, 2005 | 16.26 | 16.82 | 16.26 | 16.77 | 400,338 | +0.39(+2.37%) |
Jul 05, 2005 | 16.51 | 16.55 | 16.23 | 16.38 | 415,640 | -0.41(-2.46%) |
Jul 01, 2005 | 16.87 | 17.03 | 16.07 | 16.80 | 408,643 | -0.17(-0.99%) |
Jun 30, 2005 | 17.09 | 17.29 | 16.91 | 16.97 | 397,020 | -0.16(-0.94%) |
Jun 29, 2005 | 16.10 | 17.22 | 16.10 | 17.13 | 517,086 | +0.83(+5.07%) |
Jun 28, 2005 | 16.51 | 16.54 | 16.19 | 16.30 | 422,507 | -0.38(-2.28%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.65 | 16.68 | 235,420 | -0.28(-1.64%) |
Jun 24, 2005 | 16.83 | 17.25 | 16.60 | 16.96 | 238,188 | +0.09(+0.55%) |
Jun 23, 2005 | 16.77 | 17.24 | 16.61 | 16.87 | 339,172 | +0.21(+1.27%) |
Jun 22, 2005 | 16.87 | 16.87 | 16.48 | 16.65 | 182,781 | -0.14(-0.85%) |
Jun 21, 2005 | 16.73 | 16.89 | 16.40 | 16.80 | 219,563 | +0.05(+0.30%) |
Jun 20, 2005 | 16.92 | 17.04 | 16.54 | 16.75 | 266,924 | -0.02(-0.10%) |
Jun 17, 2005 | 17.03 | 17.17 | 16.69 | 16.76 | 339,419 | -0.08(-0.45%) |
Jun 16, 2005 | 16.53 | 17.05 | 16.53 | 16.84 | 538,635 | +0.49(+2.99%) |
Jun 15, 2005 | 16.18 | 16.49 | 16.12 | 16.35 | 302,548 | +0.30(+1.84%) |
Jun 14, 2005 | 16.15 | 16.15 | 15.85 | 16.06 | 222,645 | -0.04(-0.26%) |
Jun 13, 2005 | 16.01 | 16.14 | 15.90 | 16.10 | 326,176 | +0.27(+1.71%) |
Jun 10, 2005 | 15.48 | 15.98 | 15.25 | 15.83 | 323,377 | +0.24(+1.57%) |
Jun 09, 2005 | 15.31 | 15.58 | 15.01 | 15.58 | 116,385 | +0.28(+1.82%) |
Jun 08, 2005 | 15.31 | 15.78 | 15.15 | 15.31 | 227,132 | -0.02(-0.11%) |
Jun 07, 2005 | 15.49 | 15.79 | 15.31 | 15.32 | 227,456 | -0.25(-1.62%) |
Jun 06, 2005 | 15.77 | 16.01 | 15.50 | 15.58 | 209,212 | -0.09(-0.59%) |
Jun 03, 2005 | 15.73 | 16.01 | 15.59 | 15.67 | 153,343 | +0.07(+0.43%) |
Jun 02, 2005 | 15.79 | 16.02 | 15.54 | 15.60 | 242,648 | -0.04(-0.27%) |
Jun 01, 2005 | 14.65 | 15.80 | 14.61 | 15.64 | 552,724 | +0.84(+5.70%) |
May 31, 2005 | 14.42 | 15.06 | 14.12 | 14.80 | 346,686 | +0.06(+0.40%) |
May 27, 2005 | 14.46 | 14.91 | 14.46 | 14.74 | 186,401 | +0.27(+1.87%) |
May 26, 2005 | 14.49 | 14.74 | 14.38 | 14.47 | 183,077 | -0.02(-0.12%) |
May 25, 2005 | 14.47 | 14.77 | 14.36 | 14.49 | 216,746 | -0.02(-0.12%) |
May 24, 2005 | 14.36 | 14.63 | 14.29 | 14.50 | 238,711 | +0.24(+1.72%) |
May 23, 2005 | 13.87 | 14.34 | 13.69 | 14.26 | 297,924 | +0.39(+2.80%) |
May 20, 2005 | 13.95 | 14.00 | 13.48 | 13.87 | 401,461 | -0.23(-1.61%) |
May 19, 2005 | 14.17 | 14.33 | 13.95 | 14.10 | 235,888 | -0.19(-1.36%) |
May 18, 2005 | 14.16 | 14.51 | 14.14 | 14.29 | 343,422 | +0.24(+1.74%) |
May 17, 2005 | 13.91 | 14.18 | 13.71 | 14.05 | 531,173 | +0.12(+0.85%) |
May 16, 2005 | 14.56 | 14.80 | 13.69 | 13.93 | 643,896 | -0.54(-3.73%) |
May 13, 2005 | 14.72 | 14.89 | 14.38 | 14.47 | 297,672 | -0.43(-2.89%) |
May 12, 2005 | 15.42 | 15.59 | 14.70 | 14.90 | 426,241 | -0.69(-4.43%) |
May 11, 2005 | 15.69 | 16.06 | 15.49 | 15.59 | 270,718 | -0.19(-1.18%) |
May 10, 2005 | 16.03 | 16.20 | 15.66 | 15.78 | 283,937 | -0.24(-1.53%) |
May 09, 2005 | 15.92 | 16.17 | 15.73 | 16.02 | 273,564 | +0.01(+0.05%) |
May 06, 2005 | 16.20 | 16.34 | 15.74 | 16.01 | 370,821 | -0.36(-2.21%) |
May 05, 2005 | 16.72 | 16.72 | 16.24 | 16.38 | 427,950 | -0.11(-0.67%) |
May 04, 2005 | 16.02 | 16.60 | 15.99 | 16.49 | 378,646 | +0.58(+3.66%) |
May 03, 2005 | 15.90 | 16.01 | 15.45 | 15.90 | 229,549 | +0.08(+0.48%) |
May 02, 2005 | 15.66 | 16.13 | 15.43 | 15.83 | 369,526 | -0.06(-0.37%) |
Apr 29, 2005 | 15.18 | 16.18 | 15.18 | 15.89 | 361,675 | +0.68(+4.49%) |
Apr 28, 2005 | 15.48 | 15.55 | 14.96 | 15.20 | 340,269 | -0.51(-3.22%) |
Apr 27, 2005 | 16.17 | 16.34 | 15.54 | 15.71 | 349,780 | -0.57(-3.52%) |
Apr 26, 2005 | 16.22 | 16.77 | 16.15 | 16.28 | 361,005 | +0.11(+0.68%) |
Apr 25, 2005 | 16.08 | 16.19 | 15.76 | 16.17 | 186,906 | +0.24(+1.48%) |
Apr 22, 2005 | 16.06 | 16.43 | 15.78 | 15.94 | 300,932 | -0.23(-1.41%) |
Apr 21, 2005 | 16.14 | 16.27 | 15.90 | 16.17 | 419,381 | +0.15(+0.95%) |
Apr 20, 2005 | 16.04 | 16.49 | 15.81 | 16.01 | 351,727 | -0.03(-0.21%) |
Apr 19, 2005 | 14.97 | 16.06 | 14.97 | 16.05 | 389,468 | +1.17(+7.88%) |
Apr 18, 2005 | 14.38 | 15.04 | 14.38 | 14.88 | 233,869 | +0.44(+3.04%) |
Apr 15, 2005 | 14.45 | 14.83 | 14.21 | 14.44 | 323,933 | +0.03(+0.23%) |
Apr 14, 2005 | 14.96 | 14.96 | 14.12 | 14.40 | 550,488 | -0.58(-3.88%) |
Apr 13, 2005 | 15.51 | 15.52 | 14.82 | 14.98 | 191,625 | -0.44(-2.84%) |
Apr 12, 2005 | 15.43 | 15.49 | 15.19 | 15.42 | 227,409 | -0.02(-0.11%) |
Apr 11, 2005 | 15.59 | 15.67 | 15.41 | 15.44 | 157,279 | +0.05(+0.33%) |
Apr 08, 2005 | 15.36 | 15.49 | 15.25 | 15.39 | 158,319 | -0.10(-0.65%) |
Apr 07, 2005 | 15.68 | 15.68 | 15.33 | 15.49 | 124,713 | -0.04(-0.27%) |
Apr 06, 2005 | 15.10 | 15.58 | 15.09 | 15.53 | 197,401 | +0.30(+1.99%) |
Apr 05, 2005 | 14.94 | 15.43 | 14.94 | 15.23 | 122,519 | +0.19(+1.23%) |
Apr 04, 2005 | 15.20 | 15.33 | 14.76 | 15.04 | 215,857 | -0.30(-1.92%) |