Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.09 | 21.65 | 20.92 | 21.33 | 646,250 | +0.33(+1.58%) |
Apr 27, 2006 | 20.53 | 21.30 | 20.53 | 21.00 | 803,243 | +0.36(+1.74%) |
Apr 26, 2006 | 20.74 | 21.20 | 20.62 | 20.64 | 536,419 | +0.05(+0.22%) |
Apr 25, 2006 | 20.74 | 20.74 | 20.23 | 20.60 | 424,237 | -0.01(-0.04%) |
Apr 24, 2006 | 20.84 | 20.94 | 20.55 | 20.61 | 627,371 | -0.13(-0.65%) |
Apr 21, 2006 | 21.26 | 21.31 | 20.64 | 20.74 | 665,585 | -0.27(-1.29%) |
Apr 20, 2006 | 20.86 | 21.24 | 20.74 | 21.01 | 521,921 | +0.15(+0.74%) |
Apr 19, 2006 | 20.41 | 21.07 | 20.24 | 20.86 | 1,111,811 | +0.45(+2.21%) |
Apr 18, 2006 | 19.62 | 20.77 | 19.31 | 20.41 | 2,219,395 | +2.16(+11.84%) |
Apr 17, 2006 | 18.61 | 18.79 | 17.98 | 18.25 | 638,439 | -0.29(-1.55%) |
Apr 13, 2006 | 18.73 | 18.73 | 18.10 | 18.54 | 542,948 | -0.20(-1.07%) |
Apr 12, 2006 | 18.16 | 18.74 | 18.06 | 18.74 | 290,795 | +0.57(+3.16%) |
Apr 11, 2006 | 18.61 | 18.72 | 17.97 | 18.16 | 276,896 | -0.47(-2.51%) |
Apr 10, 2006 | 18.58 | 18.65 | 18.37 | 18.63 | 284,742 | +0.14(+0.76%) |
Apr 07, 2006 | 18.84 | 18.84 | 18.31 | 18.49 | 128,854 | -0.19(-1.04%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.64 | 18.68 | 172,160 | -0.10(-0.52%) |
Apr 05, 2006 | 18.70 | 18.86 | 18.61 | 18.78 | 245,803 | +0.19(+1.03%) |
Apr 04, 2006 | 18.35 | 18.70 | 17.92 | 18.59 | 496,190 | +0.62(+3.43%) |
Apr 03, 2006 | 18.17 | 18.59 | 17.95 | 17.97 | 401,267 | -0.14(-0.79%) |
Mar 31, 2006 | 18.33 | 18.50 | 18.07 | 18.12 | 260,830 | -0.07(-0.38%) |
Mar 30, 2006 | 18.28 | 18.47 | 17.99 | 18.18 | 135,698 | -0.08(-0.44%) |
Mar 29, 2006 | 18.05 | 18.34 | 17.92 | 18.26 | 254,701 | +0.22(+1.22%) |
Mar 28, 2006 | 18.32 | 18.43 | 17.99 | 18.04 | 115,505 | -0.34(-1.83%) |
Mar 27, 2006 | 18.32 | 18.53 | 18.06 | 18.38 | 125,812 | +0.06(+0.34%) |
Mar 24, 2006 | 18.21 | 18.37 | 18.08 | 18.32 | 133,021 | +0.19(+1.04%) |
Mar 23, 2006 | 18.11 | 18.17 | 17.92 | 18.13 | 247,075 | +0.02(+0.11%) |
Mar 22, 2006 | 17.67 | 18.16 | 17.49 | 18.11 | 170,674 | +0.32(+1.78%) |
Mar 21, 2006 | 17.78 | 18.08 | 17.66 | 17.79 | 433,937 | +0.00(+0.02%) |
Mar 20, 2006 | 18.00 | 18.04 | 17.72 | 17.79 | 314,185 | -0.21(-1.19%) |
Mar 17, 2006 | 18.26 | 18.30 | 17.96 | 18.00 | 684,212 | -0.21(-1.14%) |
Mar 16, 2006 | 18.26 | 18.42 | 18.04 | 18.21 | 217,682 | +0.01(+0.05%) |
Mar 15, 2006 | 17.98 | 18.25 | 17.90 | 18.20 | 250,800 | +0.31(+1.75%) |
Mar 14, 2006 | 17.74 | 18.09 | 17.60 | 17.89 | 235,317 | +0.08(+0.43%) |
Mar 13, 2006 | 17.90 | 17.95 | 17.74 | 17.81 | 493,418 | -0.04(-0.22%) |
Mar 10, 2006 | 17.37 | 17.86 | 17.25 | 17.85 | 260,557 | +0.57(+3.27%) |
Mar 09, 2006 | 17.20 | 17.39 | 17.01 | 17.29 | 223,208 | +0.20(+1.17%) |
Mar 08, 2006 | 17.05 | 17.18 | 16.87 | 17.09 | 266,042 | -0.02(-0.12%) |
Mar 07, 2006 | 17.41 | 17.60 | 17.08 | 17.11 | 592,290 | -0.20(-1.15%) |
Mar 06, 2006 | 17.59 | 17.70 | 17.18 | 17.31 | 325,950 | -0.30(-1.70%) |
Mar 03, 2006 | 17.77 | 17.96 | 17.57 | 17.61 | 322,873 | -0.30(-1.66%) |
Mar 02, 2006 | 17.73 | 17.96 | 17.71 | 17.91 | 308,448 | +0.03(+0.19%) |
Mar 01, 2006 | 17.64 | 17.91 | 17.59 | 17.87 | 217,619 | +0.23(+1.29%) |
Feb 28, 2006 | 17.80 | 17.81 | 17.49 | 17.64 | 325,389 | -0.16(-0.88%) |
Feb 27, 2006 | 17.69 | 18.21 | 17.65 | 17.80 | 748,680 | +0.07(+0.37%) |
Feb 24, 2006 | 17.39 | 17.73 | 17.33 | 17.73 | 377,601 | +0.33(+1.87%) |
Feb 23, 2006 | 17.43 | 17.48 | 17.27 | 17.41 | 352,711 | -0.02(-0.13%) |
Feb 22, 2006 | 17.47 | 17.65 | 17.21 | 17.43 | 384,484 | +0.03(+0.15%) |
Feb 21, 2006 | 17.69 | 17.79 | 17.16 | 17.41 | 302,637 | -0.21(-1.17%) |
Feb 17, 2006 | 17.65 | 17.68 | 17.37 | 17.61 | 312,296 | +0.06(+0.33%) |
Feb 16, 2006 | 17.65 | 17.82 | 17.39 | 17.55 | 474,524 | +0.07(+0.38%) |
Feb 15, 2006 | 17.11 | 17.62 | 17.11 | 17.49 | 696,352 | +0.24(+1.38%) |
Feb 14, 2006 | 17.00 | 17.51 | 16.91 | 17.25 | 713,609 | +0.31(+1.84%) |
Feb 13, 2006 | 16.79 | 16.96 | 16.52 | 16.94 | 648,153 | +0.30(+1.78%) |
Feb 10, 2006 | 16.22 | 16.64 | 16.08 | 16.64 | 735,958 | +0.32(+1.94%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.20 | 16.32 | 911,427 | -0.35(-2.09%) |
Feb 08, 2006 | 16.97 | 16.97 | 16.44 | 16.67 | 770,181 | -0.15(-0.87%) |
Feb 07, 2006 | 16.69 | 17.51 | 16.61 | 16.82 | 1,016,846 | +0.41(+2.50%) |
Feb 06, 2006 | 15.84 | 16.51 | 15.65 | 16.41 | 636,196 | +0.74(+4.72%) |
Feb 03, 2006 | 15.63 | 16.02 | 15.63 | 15.67 | 799,381 | -0.03(-0.16%) |
Feb 02, 2006 | 16.26 | 16.26 | 15.65 | 15.69 | 337,820 | -0.46(-2.83%) |
Feb 01, 2006 | 16.20 | 16.35 | 16.01 | 16.15 | 321,993 | -0.19(-1.17%) |
Jan 31, 2006 | 16.44 | 16.50 | 16.14 | 16.34 | 780,158 | -0.12(-0.73%) |
Jan 30, 2006 | 16.54 | 16.54 | 16.37 | 16.46 | 285,605 | -0.07(-0.45%) |
Jan 27, 2006 | 16.60 | 16.68 | 16.41 | 16.54 | 212,919 | -0.06(-0.36%) |
Jan 26, 2006 | 16.01 | 16.65 | 15.99 | 16.60 | 290,746 | +0.62(+3.86%) |
Jan 25, 2006 | 16.10 | 16.12 | 15.74 | 15.98 | 358,770 | -0.01(-0.04%) |
Jan 24, 2006 | 15.53 | 16.14 | 15.53 | 15.98 | 359,916 | +0.45(+2.88%) |
Jan 23, 2006 | 15.63 | 15.76 | 15.49 | 15.54 | 367,725 | +0.02(+0.13%) |
Jan 20, 2006 | 15.91 | 15.91 | 15.49 | 15.52 | 233,982 | -0.27(-1.73%) |
Jan 19, 2006 | 15.81 | 15.96 | 15.73 | 15.79 | 370,952 | -0.05(-0.29%) |
Jan 18, 2006 | 15.96 | 16.35 | 15.81 | 15.84 | 395,408 | -0.29(-1.80%) |
Jan 17, 2006 | 16.02 | 16.32 | 15.98 | 16.13 | 301,372 | +0.03(+0.20%) |
Jan 13, 2006 | 16.08 | 16.28 | 16.05 | 16.10 | 214,233 | -0.24(-1.47%) |
Jan 12, 2006 | 16.15 | 16.36 | 16.05 | 16.34 | 240,066 | +0.07(+0.44%) |
Jan 11, 2006 | 16.24 | 16.28 | 16.05 | 16.26 | 272,718 | +0.00(+0.00%) |
Jan 10, 2006 | 15.94 | 16.29 | 15.70 | 16.26 | 370,325 | +0.18(+1.12%) |
Jan 09, 2006 | 16.19 | 16.39 | 16.05 | 16.08 | 329,255 | -0.16(-1.00%) |
Jan 06, 2006 | 16.26 | 16.37 | 15.96 | 16.25 | 179,541 | +0.04(+0.26%) |
Jan 05, 2006 | 16.20 | 16.26 | 15.96 | 16.20 | 184,241 | +0.13(+0.78%) |
Jan 04, 2006 | 16.05 | 16.28 | 15.86 | 16.08 | 387,992 | +0.13(+0.80%) |
Jan 03, 2006 | 15.79 | 16.09 | 15.23 | 15.95 | 582,761 | +0.19(+1.18%) |
Dec 30, 2005 | 15.86 | 15.86 | 15.51 | 15.76 | 420,795 | -0.09(-0.56%) |
Dec 29, 2005 | 15.86 | 16.14 | 15.66 | 15.85 | 267,440 | +0.09(+0.58%) |
Dec 28, 2005 | 15.88 | 15.88 | 15.56 | 15.76 | 236,211 | -0.12(-0.74%) |
Dec 27, 2005 | 16.27 | 16.38 | 15.82 | 15.88 | 229,902 | -0.38(-2.35%) |
Dec 23, 2005 | 16.26 | 16.26 | 16.21 | 16.26 | 79,824 | -0.00(-0.02%) |
Dec 22, 2005 | 16.37 | 16.41 | 16.17 | 16.26 | 676,825 | +0.00(+0.00%) |
Dec 21, 2005 | 16.43 | 16.49 | 16.21 | 16.26 | 240,300 | -0.00(-0.02%) |
Dec 20, 2005 | 16.10 | 16.62 | 16.10 | 16.27 | 737,703 | +0.15(+0.92%) |
Dec 19, 2005 | 16.25 | 16.31 | 16.06 | 16.12 | 289,530 | +0.02(+0.14%) |
Dec 16, 2005 | 16.38 | 16.50 | 16.09 | 16.10 | 629,800 | -0.16(-0.98%) |
Dec 15, 2005 | 16.52 | 16.57 | 15.86 | 16.26 | 558,337 | -0.13(-0.82%) |
Dec 14, 2005 | 16.48 | 16.60 | 16.33 | 16.39 | 427,510 | -0.02(-0.14%) |
Dec 13, 2005 | 16.14 | 16.54 | 16.14 | 16.41 | 343,028 | +0.17(+1.05%) |
Dec 12, 2005 | 16.32 | 16.40 | 16.08 | 16.24 | 556,974 | +0.04(+0.25%) |
Dec 09, 2005 | 16.30 | 16.32 | 16.12 | 16.20 | 461,659 | +0.05(+0.30%) |
Dec 08, 2005 | 16.16 | 16.55 | 16.04 | 16.15 | 466,155 | -0.09(-0.54%) |
Dec 07, 2005 | 16.42 | 16.47 | 16.12 | 16.24 | 699,405 | -0.06(-0.37%) |
Dec 06, 2005 | 16.18 | 16.52 | 16.15 | 16.30 | 769,722 | -0.79(-4.61%) |
Dec 05, 2005 | 16.98 | 17.60 | 16.94 | 17.09 | 584,149 | +0.18(+1.06%) |
Dec 02, 2005 | 16.98 | 17.04 | 16.78 | 16.91 | 381,032 | +0.01(+0.03%) |
Dec 01, 2005 | 16.71 | 17.05 | 16.40 | 16.90 | 581,937 | +0.51(+3.10%) |
Nov 30, 2005 | 16.23 | 16.52 | 15.98 | 16.40 | 458,890 | +0.15(+0.93%) |
Nov 29, 2005 | 16.44 | 16.52 | 16.17 | 16.24 | 320,167 | -0.01(-0.07%) |
Nov 28, 2005 | 16.69 | 16.86 | 16.24 | 16.26 | 456,377 | -0.56(-3.36%) |
Nov 25, 2005 | 17.24 | 17.24 | 16.80 | 16.82 | 78,356 | -0.17(-1.02%) |
Nov 23, 2005 | 17.14 | 17.19 | 16.90 | 16.99 | 215,526 | -0.04(-0.23%) |
Nov 22, 2005 | 17.11 | 17.37 | 16.94 | 17.03 | 375,757 | -0.20(-1.16%) |
Nov 21, 2005 | 16.54 | 17.32 | 16.44 | 17.23 | 1,102,625 | +0.78(+4.77%) |
Nov 18, 2005 | 16.28 | 16.53 | 16.20 | 16.45 | 409,966 | +0.17(+1.02%) |
Nov 17, 2005 | 16.21 | 16.42 | 16.11 | 16.28 | 742,568 | +0.10(+0.60%) |
Nov 16, 2005 | 16.39 | 16.61 | 16.14 | 16.19 | 282,331 | -0.10(-0.60%) |
Nov 15, 2005 | 16.44 | 16.87 | 16.28 | 16.28 | 629,954 | -0.27(-1.64%) |
Nov 14, 2005 | 16.69 | 16.77 | 16.36 | 16.56 | 450,244 | +0.04(+0.26%) |
Nov 11, 2005 | 16.52 | 16.57 | 16.38 | 16.51 | 398,306 | +0.08(+0.47%) |
Nov 10, 2005 | 16.41 | 16.49 | 16.02 | 16.44 | 508,796 | +0.01(+0.07%) |
Nov 09, 2005 | 16.02 | 16.61 | 16.02 | 16.42 | 193,724 | +0.32(+2.00%) |
Nov 08, 2005 | 15.98 | 16.18 | 15.84 | 16.10 | 504,899 | -0.46(-2.77%) |
Nov 07, 2005 | 16.58 | 16.59 | 16.42 | 16.56 | 198,070 | +0.06(+0.36%) |
Nov 04, 2005 | 16.30 | 16.50 | 16.05 | 16.50 | 214,265 | +0.03(+0.19%) |
Nov 03, 2005 | 16.81 | 16.94 | 16.34 | 16.47 | 332,219 | -0.11(-0.67%) |
Nov 02, 2005 | 15.90 | 16.80 | 15.89 | 16.58 | 435,290 | +0.58(+3.66%) |
Nov 01, 2005 | 15.83 | 16.04 | 15.50 | 16.00 | 411,890 | +0.21(+1.30%) |
Oct 31, 2005 | 15.95 | 16.18 | 15.69 | 15.79 | 466,492 | -0.02(-0.14%) |
Oct 28, 2005 | 15.61 | 15.90 | 15.42 | 15.81 | 412,517 | +0.29(+1.84%) |
Oct 27, 2005 | 15.80 | 15.90 | 15.51 | 15.53 | 351,702 | -0.20(-1.29%) |
Oct 26, 2005 | 15.96 | 16.06 | 15.56 | 15.73 | 266,746 | -0.18(-1.15%) |
Oct 25, 2005 | 15.98 | 15.98 | 15.50 | 15.91 | 322,988 | -0.07(-0.43%) |
Oct 24, 2005 | 15.33 | 15.99 | 15.31 | 15.98 | 576,379 | +0.90(+5.98%) |
Oct 21, 2005 | 14.95 | 15.41 | 14.84 | 15.08 | 289,200 | +0.06(+0.40%) |
Oct 20, 2005 | 15.20 | 15.20 | 14.86 | 15.02 | 439,681 | -0.10(-0.68%) |
Oct 19, 2005 | 14.60 | 15.20 | 14.38 | 15.12 | 325,350 | +0.41(+2.75%) |
Oct 18, 2005 | 14.98 | 14.99 | 14.70 | 14.72 | 519,503 | -0.23(-1.51%) |
Oct 17, 2005 | 14.85 | 15.05 | 14.63 | 14.94 | 341,349 | +0.06(+0.40%) |
Oct 14, 2005 | 14.67 | 15.02 | 14.50 | 14.88 | 471,153 | +0.22(+1.52%) |
Oct 13, 2005 | 14.98 | 15.05 | 14.36 | 14.66 | 813,859 | -0.32(-2.11%) |
Oct 12, 2005 | 15.13 | 15.35 | 14.79 | 14.98 | 417,038 | -0.15(-0.98%) |
Oct 11, 2005 | 15.96 | 15.98 | 15.04 | 15.13 | 449,719 | -0.29(-1.85%) |
Oct 10, 2005 | 15.62 | 15.62 | 15.04 | 15.41 | 471,847 | +0.04(+0.26%) |
Oct 07, 2005 | 15.29 | 15.67 | 15.27 | 15.37 | 224,130 | +0.25(+1.64%) |
Oct 06, 2005 | 15.62 | 15.82 | 14.79 | 15.12 | 487,632 | -0.55(-3.51%) |
Oct 05, 2005 | 16.29 | 16.29 | 15.63 | 15.67 | 304,551 | -0.60(-3.68%) |
Oct 04, 2005 | 16.51 | 16.59 | 16.20 | 16.27 | 168,526 | -0.13(-0.82%) |
Oct 03, 2005 | 16.48 | 16.62 | 16.32 | 16.41 | 560,626 | +0.05(+0.31%) |
Sep 30, 2005 | 16.38 | 16.45 | 16.14 | 16.36 | 433,881 | +0.09(+0.56%) |
Sep 29, 2005 | 16.26 | 16.33 | 16.17 | 16.26 | 1,641,894 | +0.15(+0.92%) |
Sep 28, 2005 | 16.41 | 16.44 | 16.01 | 16.12 | 521,500 | -0.29(-1.79%) |
Sep 27, 2005 | 17.12 | 17.12 | 16.38 | 16.41 | 803,695 | -0.66(-3.88%) |
Sep 26, 2005 | 16.55 | 17.25 | 16.55 | 17.07 | 781,693 | +0.64(+3.93%) |
Sep 23, 2005 | 16.43 | 16.54 | 15.90 | 16.43 | 346,150 | +0.45(+2.80%) |
Sep 22, 2005 | 15.98 | 16.28 | 15.74 | 15.98 | 519,811 | +0.10(+0.61%) |
Sep 21, 2005 | 15.86 | 16.15 | 15.78 | 15.88 | 236,011 | -0.05(-0.34%) |
Sep 20, 2005 | 16.37 | 16.40 | 15.77 | 15.94 | 389,937 | -0.28(-1.71%) |
Sep 19, 2005 | 16.16 | 16.26 | 15.98 | 16.21 | 284,301 | +0.14(+0.85%) |
Sep 16, 2005 | 15.90 | 16.12 | 15.66 | 16.08 | 697,355 | +0.30(+1.90%) |
Sep 15, 2005 | 16.03 | 16.03 | 15.74 | 15.78 | 348,908 | -0.26(-1.64%) |
Sep 14, 2005 | 16.07 | 16.26 | 15.89 | 16.04 | 235,510 | -0.15(-0.95%) |
Sep 13, 2005 | 16.09 | 16.25 | 15.99 | 16.19 | 375,487 | +0.04(+0.25%) |
Sep 12, 2005 | 16.12 | 16.45 | 15.98 | 16.15 | 402,017 | +0.10(+0.64%) |
Sep 09, 2005 | 16.08 | 16.36 | 15.92 | 16.05 | 378,077 | -0.04(-0.23%) |
Sep 08, 2005 | 16.46 | 16.48 | 15.76 | 16.09 | 443,848 | -0.45(-2.69%) |
Sep 07, 2005 | 16.62 | 16.83 | 16.22 | 16.53 | 460,408 | -0.08(-0.46%) |
Sep 06, 2005 | 15.60 | 16.61 | 15.60 | 16.61 | 777,691 | +1.01(+6.49%) |
Sep 02, 2005 | 15.66 | 15.70 | 15.35 | 15.60 | 242,396 | +0.01(+0.07%) |
Sep 01, 2005 | 15.69 | 15.74 | 15.36 | 15.59 | 551,815 | +0.05(+0.35%) |
Aug 31, 2005 | 14.63 | 15.69 | 14.57 | 15.53 | 802,665 | +0.94(+6.48%) |
Aug 30, 2005 | 14.60 | 14.63 | 14.21 | 14.59 | 263,736 | +0.05(+0.37%) |
Aug 29, 2005 | 14.13 | 14.61 | 13.82 | 14.53 | 224,894 | +0.41(+2.89%) |
Aug 26, 2005 | 14.57 | 14.57 | 13.90 | 14.12 | 267,650 | -0.45(-3.09%) |
Aug 25, 2005 | 14.14 | 14.77 | 14.14 | 14.58 | 198,504 | +0.43(+3.07%) |
Aug 24, 2005 | 13.92 | 14.58 | 13.89 | 14.14 | 366,894 | +0.26(+1.85%) |
Aug 23, 2005 | 14.08 | 14.11 | 13.82 | 13.88 | 114,737 | -0.19(-1.36%) |
Aug 22, 2005 | 14.16 | 14.22 | 13.99 | 14.08 | 124,971 | -0.01(-0.06%) |
Aug 19, 2005 | 13.97 | 14.26 | 13.86 | 14.08 | 222,465 | +0.08(+0.59%) |
Aug 18, 2005 | 13.87 | 14.00 | 13.76 | 14.00 | 137,931 | +0.12(+0.86%) |
Aug 17, 2005 | 14.23 | 14.28 | 13.88 | 13.88 | 200,831 | -0.29(-2.03%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.13 | 14.17 | 277,067 | -0.53(-3.61%) |
Aug 15, 2005 | 14.27 | 14.93 | 14.18 | 14.70 | 251,256 | +0.50(+3.54%) |
Aug 12, 2005 | 14.43 | 14.61 | 14.10 | 14.20 | 328,866 | -0.30(-2.07%) |
Aug 11, 2005 | 14.28 | 14.69 | 14.28 | 14.50 | 220,867 | +0.12(+0.81%) |
Aug 10, 2005 | 14.30 | 14.79 | 14.10 | 14.38 | 402,533 | +0.14(+0.96%) |
Aug 09, 2005 | 13.78 | 14.64 | 13.78 | 14.24 | 458,575 | +0.33(+2.36%) |
Aug 08, 2005 | 14.09 | 14.34 | 13.68 | 13.92 | 351,866 | -0.17(-1.24%) |
Aug 05, 2005 | 14.27 | 14.27 | 13.85 | 14.09 | 344,409 | -0.17(-1.22%) |
Aug 04, 2005 | 14.16 | 14.39 | 14.12 | 14.26 | 246,724 | +0.07(+0.52%) |
Aug 03, 2005 | 14.35 | 14.45 | 14.15 | 14.19 | 429,529 | -0.08(-0.54%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.12 | 14.27 | 399,624 | +0.11(+0.75%) |
Aug 01, 2005 | 14.20 | 14.25 | 14.04 | 14.16 | 254,053 | -0.09(-0.64%) |
Jul 29, 2005 | 14.17 | 14.28 | 13.92 | 14.25 | 168,354 | -0.03(-0.20%) |
Jul 28, 2005 | 14.09 | 14.28 | 14.09 | 14.28 | 239,635 | +0.16(+1.11%) |
Jul 27, 2005 | 13.93 | 14.18 | 13.80 | 14.12 | 232,583 | +0.22(+1.56%) |
Jul 26, 2005 | 13.81 | 13.93 | 13.64 | 13.91 | 209,134 | +0.23(+1.69%) |
Jul 25, 2005 | 13.87 | 13.89 | 13.51 | 13.68 | 206,993 | -0.19(-1.36%) |
Jul 22, 2005 | 13.13 | 13.86 | 13.09 | 13.86 | 281,718 | +0.77(+5.88%) |
Jul 21, 2005 | 13.48 | 13.65 | 12.93 | 13.09 | 313,922 | -0.42(-3.08%) |
Jul 20, 2005 | 13.31 | 13.53 | 13.07 | 13.51 | 372,459 | +0.14(+1.02%) |
Jul 19, 2005 | 13.31 | 13.61 | 13.28 | 13.37 | 329,668 | +0.13(+0.99%) |
Jul 18, 2005 | 13.59 | 13.59 | 13.19 | 13.24 | 262,450 | -0.25(-1.84%) |
Jul 15, 2005 | 13.17 | 13.58 | 12.95 | 13.49 | 168,326 | +0.17(+1.26%) |
Jul 14, 2005 | 13.52 | 13.65 | 13.21 | 13.32 | 326,574 | -0.23(-1.66%) |
Jul 13, 2005 | 13.66 | 13.66 | 13.29 | 13.55 | 265,849 | -0.02(-0.17%) |
Jul 12, 2005 | 13.13 | 13.79 | 13.03 | 13.57 | 578,377 | +0.63(+4.87%) |
Jul 11, 2005 | 12.32 | 13.52 | 12.32 | 12.94 | 428,186 | +0.55(+4.47%) |
Jul 08, 2005 | 12.15 | 12.39 | 12.00 | 12.39 | 154,444 | +0.24(+1.97%) |
Jul 07, 2005 | 11.71 | 12.16 | 11.58 | 12.15 | 69,990 | +0.32(+2.70%) |
Jul 06, 2005 | 12.27 | 12.27 | 11.79 | 11.83 | 114,232 | -0.44(-3.58%) |
Jul 05, 2005 | 11.91 | 12.27 | 11.91 | 12.27 | 143,689 | +0.42(+3.54%) |
Jul 01, 2005 | 11.84 | 11.91 | 11.48 | 11.85 | 186,795 | +0.02(+0.17%) |
Jun 30, 2005 | 11.81 | 11.83 | 11.72 | 11.83 | 130,694 | +0.11(+0.95%) |
Jun 29, 2005 | 11.67 | 11.72 | 11.54 | 11.72 | 139,858 | +0.12(+1.03%) |
Jun 28, 2005 | 11.49 | 11.68 | 11.47 | 11.60 | 139,157 | +0.19(+1.65%) |
Jun 27, 2005 | 11.51 | 11.63 | 11.35 | 11.41 | 129,765 | -0.13(-1.11%) |
Jun 24, 2005 | 11.61 | 11.61 | 11.41 | 11.54 | 277,155 | -0.10(-0.88%) |
Jun 23, 2005 | 11.91 | 11.95 | 11.53 | 11.64 | 307,635 | -0.52(-4.27%) |
Jun 22, 2005 | 11.97 | 12.23 | 11.61 | 12.16 | 88,540 | +0.23(+1.91%) |
Jun 21, 2005 | 11.86 | 12.02 | 11.78 | 11.93 | 80,111 | +0.10(+0.84%) |
Jun 20, 2005 | 11.62 | 11.96 | 11.62 | 11.83 | 180,151 | +0.16(+1.39%) |
Jun 17, 2005 | 11.22 | 11.95 | 11.15 | 11.67 | 462,174 | -0.31(-2.62%) |
Jun 16, 2005 | 11.55 | 11.98 | 11.52 | 11.98 | 125,321 | +0.42(+3.63%) |
Jun 15, 2005 | 11.70 | 11.70 | 11.47 | 11.56 | 253,614 | -0.07(-0.59%) |
Jun 14, 2005 | 11.59 | 11.82 | 11.56 | 11.63 | 142,592 | -0.04(-0.34%) |
Jun 13, 2005 | 11.55 | 11.72 | 11.54 | 11.67 | 64,926 | +0.17(+1.51%) |
Jun 10, 2005 | 11.84 | 11.84 | 11.50 | 11.50 | 109,498 | -0.28(-2.37%) |
Jun 09, 2005 | 11.83 | 11.83 | 11.48 | 11.78 | 54,212 | +0.05(+0.46%) |
Jun 08, 2005 | 11.68 | 11.95 | 11.68 | 11.72 | 93,765 | -0.07(-0.63%) |
Jun 07, 2005 | 11.70 | 11.96 | 11.49 | 11.80 | 246,269 | +0.13(+1.10%) |
Jun 06, 2005 | 11.61 | 11.67 | 11.38 | 11.67 | 168,820 | +0.09(+0.74%) |
Jun 03, 2005 | 11.78 | 11.78 | 11.45 | 11.58 | 130,571 | -0.01(-0.05%) |
Jun 02, 2005 | 11.57 | 11.66 | 11.38 | 11.59 | 67,253 | -0.11(-0.95%) |
Jun 01, 2005 | 11.44 | 11.70 | 11.40 | 11.70 | 166,234 | +0.34(+3.02%) |
May 31, 2005 | 11.40 | 11.53 | 11.33 | 11.36 | 104,609 | -0.04(-0.35%) |
May 27, 2005 | 11.37 | 11.45 | 11.23 | 11.40 | 44,410 | +0.02(+0.20%) |
May 26, 2005 | 11.29 | 11.56 | 11.24 | 11.37 | 120,555 | +0.08(+0.73%) |
May 25, 2005 | 11.43 | 11.53 | 11.06 | 11.29 | 173,499 | -0.20(-1.76%) |
May 24, 2005 | 11.80 | 11.80 | 11.38 | 11.49 | 130,021 | -0.19(-1.61%) |
May 23, 2005 | 11.52 | 11.80 | 11.47 | 11.68 | 95,476 | +0.17(+1.49%) |
May 20, 2005 | 11.68 | 11.68 | 11.35 | 11.51 | 60,388 | -0.12(-1.01%) |
May 19, 2005 | 11.48 | 11.68 | 11.33 | 11.63 | 77,192 | +0.20(+1.72%) |
May 18, 2005 | 11.17 | 11.46 | 11.07 | 11.43 | 231,304 | +0.38(+3.46%) |
May 17, 2005 | 10.87 | 11.13 | 10.68 | 11.05 | 143,748 | +0.03(+0.29%) |
May 16, 2005 | 10.79 | 11.02 | 10.70 | 11.02 | 102,394 | +0.35(+3.32%) |
May 13, 2005 | 10.70 | 10.75 | 10.59 | 10.66 | 149,314 | -0.05(-0.43%) |
May 12, 2005 | 11.33 | 11.40 | 10.70 | 10.71 | 91,323 | -0.62(-5.49%) |
May 11, 2005 | 11.38 | 11.38 | 11.04 | 11.33 | 62,234 | +0.09(+0.84%) |
May 10, 2005 | 11.48 | 11.48 | 11.01 | 11.24 | 113,279 | -0.24(-2.11%) |
May 09, 2005 | 11.17 | 11.48 | 10.98 | 11.48 | 119,591 | +0.37(+3.29%) |
May 06, 2005 | 11.44 | 11.44 | 11.11 | 11.11 | 84,888 | -0.21(-1.84%) |
May 05, 2005 | 11.04 | 11.53 | 11.02 | 11.32 | 328,894 | +0.28(+2.51%) |
May 04, 2005 | 10.82 | 11.06 | 10.74 | 11.05 | 219,048 | +0.30(+2.76%) |
May 03, 2005 | 10.86 | 10.89 | 10.61 | 10.75 | 152,296 | -0.17(-1.59%) |