Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.40 | 13.54 | 13.16 | 13.47 | 617,420 | -0.06(-0.44%) |
Jul 28, 2006 | 13.28 | 13.64 | 13.22 | 13.53 | 496,691 | +0.29(+2.16%) |
Jul 27, 2006 | 13.21 | 13.42 | 13.10 | 13.25 | 320,787 | +0.14(+1.09%) |
Jul 26, 2006 | 12.76 | 13.22 | 12.75 | 13.11 | 264,279 | +0.09(+0.69%) |
Jul 25, 2006 | 12.75 | 13.07 | 12.70 | 13.02 | 336,905 | +0.29(+2.29%) |
Jul 24, 2006 | 12.39 | 12.83 | 12.42 | 12.72 | 253,421 | +0.33(+2.69%) |
Jul 21, 2006 | 12.49 | 12.53 | 12.24 | 12.39 | 379,314 | -0.17(-1.37%) |
Jul 20, 2006 | 12.89 | 12.89 | 12.50 | 12.56 | 305,786 | -0.26(-2.04%) |
Jul 19, 2006 | 12.34 | 12.87 | 12.27 | 12.83 | 297,789 | +0.45(+3.66%) |
Jul 18, 2006 | 12.47 | 12.55 | 12.12 | 12.37 | 328,395 | -0.04(-0.34%) |
Jul 17, 2006 | 12.43 | 12.57 | 12.38 | 12.41 | 164,009 | -0.02(-0.14%) |
Jul 14, 2006 | 12.64 | 12.65 | 12.43 | 12.43 | 257,106 | -0.26(-2.02%) |
Jul 13, 2006 | 12.87 | 12.96 | 12.61 | 12.69 | 287,099 | -0.24(-1.84%) |
Jul 12, 2006 | 12.97 | 13.03 | 12.83 | 12.93 | 390,872 | -0.10(-0.73%) |
Jul 11, 2006 | 12.83 | 13.05 | 12.56 | 13.02 | 716,021 | +0.08(+0.60%) |
Jul 10, 2006 | 13.33 | 13.33 | 12.69 | 12.94 | 807,833 | -0.28(-2.12%) |
Jul 07, 2006 | 13.56 | 13.61 | 13.16 | 13.22 | 537,140 | -0.42(-3.10%) |
Jul 06, 2006 | 13.85 | 14.03 | 13.45 | 13.65 | 346,238 | -0.17(-1.21%) |
Jul 05, 2006 | 13.84 | 13.90 | 13.68 | 13.81 | 285,178 | -0.15(-1.07%) |
Jul 03, 2006 | 13.87 | 14.09 | 13.87 | 13.96 | 172,541 | +0.02(+0.17%) |
Jun 30, 2006 | 13.68 | 13.94 | 13.68 | 13.94 | 2,159,607 | +0.29(+2.09%) |
Jun 29, 2006 | 13.28 | 13.65 | 13.21 | 13.65 | 451,099 | +0.46(+3.52%) |
Jun 28, 2006 | 13.33 | 13.44 | 13.15 | 13.19 | 625,553 | -0.06(-0.45%) |
Jun 27, 2006 | 13.44 | 13.46 | 13.09 | 13.25 | 931,602 | -0.15(-1.11%) |
Jun 26, 2006 | 13.39 | 13.43 | 13.34 | 13.40 | 378,883 | +0.04(+0.31%) |
Jun 23, 2006 | 13.31 | 13.44 | 13.11 | 13.36 | 533,130 | -0.03(-0.22%) |
Jun 22, 2006 | 13.27 | 13.47 | 13.26 | 13.39 | 683,939 | +0.02(+0.18%) |
Jun 21, 2006 | 13.23 | 13.55 | 13.23 | 13.36 | 785,279 | +0.14(+1.04%) |
Jun 20, 2006 | 13.13 | 13.49 | 12.59 | 13.22 | 1,345,446 | -0.42(-3.06%) |
Jun 19, 2006 | 13.84 | 13.84 | 13.46 | 13.64 | 564,724 | -0.18(-1.29%) |
Jun 16, 2006 | 13.36 | 13.89 | 13.33 | 13.82 | 1,583,590 | +0.45(+3.34%) |
Jun 15, 2006 | 13.20 | 13.68 | 13.20 | 13.37 | 755,710 | +0.23(+1.72%) |
Jun 14, 2006 | 13.05 | 13.17 | 12.74 | 13.15 | 2,154,976 | +0.07(+0.50%) |
Jun 13, 2006 | 13.64 | 13.97 | 13.02 | 13.08 | 1,913,153 | -0.60(-4.35%) |
Jun 12, 2006 | 13.87 | 13.92 | 13.62 | 13.68 | 567,859 | -0.23(-1.67%) |
Jun 09, 2006 | 14.12 | 14.17 | 13.86 | 13.91 | 489,723 | -0.22(-1.56%) |
Jun 08, 2006 | 13.67 | 14.21 | 13.55 | 14.13 | 849,645 | +0.37(+2.68%) |
Jun 07, 2006 | 14.18 | 14.20 | 13.69 | 13.76 | 462,222 | -0.38(-2.69%) |
Jun 06, 2006 | 14.06 | 14.23 | 13.97 | 14.14 | 348,994 | +0.05(+0.38%) |
Jun 05, 2006 | 14.50 | 14.53 | 14.07 | 14.09 | 488,040 | -0.46(-3.19%) |
Jun 02, 2006 | 14.56 | 14.95 | 14.33 | 14.55 | 479,374 | +0.29(+2.05%) |
Jun 01, 2006 | 13.86 | 14.27 | 13.80 | 14.26 | 913,785 | +0.40(+2.88%) |
May 31, 2006 | 14.03 | 14.13 | 13.68 | 13.86 | 580,841 | -0.10(-0.68%) |
May 30, 2006 | 14.34 | 14.42 | 13.96 | 13.96 | 422,313 | -0.52(-3.58%) |
May 26, 2006 | 14.61 | 14.64 | 14.39 | 14.47 | 293,071 | -0.04(-0.25%) |
May 25, 2006 | 14.43 | 14.56 | 14.34 | 14.51 | 795,661 | +0.24(+1.67%) |
May 24, 2006 | 13.62 | 14.33 | 13.47 | 14.27 | 1,278,095 | +0.66(+4.81%) |
May 23, 2006 | 13.84 | 13.90 | 13.45 | 13.62 | 1,117,213 | -0.12(-0.87%) |
May 22, 2006 | 14.04 | 14.14 | 13.70 | 13.74 | 1,103,149 | -0.45(-3.19%) |
May 19, 2006 | 15.02 | 15.06 | 14.11 | 14.19 | 2,051,111 | -0.88(-5.81%) |
May 18, 2006 | 15.33 | 15.45 | 15.06 | 15.06 | 680,132 | -0.24(-1.59%) |
May 17, 2006 | 15.53 | 15.64 | 15.30 | 15.31 | 704,516 | -0.39(-2.47%) |
May 16, 2006 | 15.49 | 15.95 | 15.49 | 15.70 | 536,683 | +0.36(+2.33%) |
May 15, 2006 | 15.27 | 15.48 | 15.25 | 15.34 | 781,512 | -0.03(-0.19%) |
May 12, 2006 | 15.76 | 15.81 | 15.32 | 15.37 | 323,461 | -0.42(-2.68%) |
May 11, 2006 | 16.05 | 16.07 | 15.66 | 15.79 | 753,260 | -0.30(-1.85%) |
May 10, 2006 | 16.31 | 16.31 | 16.04 | 16.09 | 191,228 | -0.21(-1.28%) |
May 09, 2006 | 16.18 | 16.44 | 16.17 | 16.30 | 284,358 | +0.04(+0.22%) |
May 08, 2006 | 16.43 | 16.46 | 16.17 | 16.26 | 228,372 | -0.23(-1.37%) |
May 05, 2006 | 16.47 | 16.52 | 16.41 | 16.49 | 290,529 | +0.05(+0.33%) |
May 04, 2006 | 16.10 | 16.45 | 16.10 | 16.43 | 212,668 | +0.28(+1.73%) |
May 03, 2006 | 16.25 | 16.25 | 16.05 | 16.15 | 263,300 | -0.08(-0.48%) |
May 02, 2006 | 16.08 | 16.36 | 15.98 | 16.23 | 422,434 | +0.05(+0.33%) |
May 01, 2006 | 16.55 | 16.67 | 16.15 | 16.18 | 208,686 | -0.25(-1.52%) |
Apr 28, 2006 | 16.38 | 16.55 | 16.27 | 16.43 | 350,500 | -0.05(-0.29%) |
Apr 27, 2006 | 16.47 | 16.76 | 16.37 | 16.48 | 282,494 | -0.08(-0.50%) |
Apr 26, 2006 | 16.57 | 16.85 | 16.51 | 16.56 | 232,788 | +0.04(+0.22%) |
Apr 25, 2006 | 16.54 | 16.67 | 16.48 | 16.52 | 563,061 | -0.15(-0.93%) |
Apr 24, 2006 | 16.55 | 16.73 | 16.53 | 16.68 | 329,119 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.55 | 16.67 | 396,062 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.77 | 17.06 | 387,198 | +0.25(+1.49%) |
Apr 19, 2006 | 16.82 | 17.01 | 16.76 | 16.81 | 486,819 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.97 | 16.66 | 16.76 | 565,274 | -0.12(-0.74%) |
Apr 17, 2006 | 16.84 | 17.01 | 16.69 | 16.89 | 551,436 | -0.05(-0.32%) |
Apr 13, 2006 | 16.61 | 17.05 | 16.57 | 16.94 | 440,404 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.74 | 303,121 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.07 | 16.62 | 16.77 | 277,788 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.82 | 840,018 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.22 | 16.82 | 16.98 | 284,577 | -0.09(-0.52%) |
Apr 06, 2006 | 17.14 | 17.14 | 16.96 | 17.07 | 363,464 | -0.12(-0.73%) |
Apr 05, 2006 | 17.19 | 17.24 | 17.12 | 17.20 | 293,016 | +0.01(+0.07%) |
Apr 04, 2006 | 17.15 | 17.27 | 17.11 | 17.18 | 320,794 | +0.05(+0.28%) |
Apr 03, 2006 | 17.25 | 17.32 | 17.11 | 17.14 | 412,653 | -0.18(-1.07%) |
Mar 31, 2006 | 17.42 | 17.42 | 17.24 | 17.32 | 232,484 | -0.01(-0.07%) |
Mar 30, 2006 | 17.29 | 17.39 | 17.27 | 17.33 | 227,601 | +0.07(+0.41%) |
Mar 29, 2006 | 17.28 | 17.41 | 17.20 | 17.26 | 649,544 | -0.01(-0.07%) |
Mar 28, 2006 | 17.26 | 17.39 | 17.23 | 17.27 | 398,324 | -0.09(-0.51%) |
Mar 27, 2006 | 17.33 | 17.48 | 17.24 | 17.36 | 242,918 | +0.00(+0.00%) |
Mar 24, 2006 | 17.38 | 17.52 | 17.26 | 17.36 | 438,312 | +0.02(+0.14%) |
Mar 23, 2006 | 17.20 | 17.46 | 17.20 | 17.34 | 748,865 | +0.02(+0.10%) |
Mar 22, 2006 | 17.27 | 17.43 | 17.17 | 17.32 | 519,620 | +0.05(+0.28%) |
Mar 21, 2006 | 16.58 | 17.65 | 16.46 | 17.27 | 1,971,672 | -0.72(-4.00%) |
Mar 20, 2006 | 17.82 | 18.23 | 17.60 | 17.99 | 522,791 | +0.18(+1.04%) |
Mar 17, 2006 | 17.40 | 17.86 | 17.39 | 17.81 | 772,211 | +0.38(+2.15%) |
Mar 16, 2006 | 17.73 | 17.86 | 17.36 | 17.43 | 290,799 | -0.21(-1.18%) |
Mar 15, 2006 | 17.59 | 17.66 | 17.43 | 17.64 | 179,611 | +0.07(+0.37%) |
Mar 14, 2006 | 17.42 | 17.59 | 17.27 | 17.58 | 462,396 | +0.16(+0.92%) |
Mar 13, 2006 | 17.50 | 17.64 | 17.33 | 17.42 | 358,538 | -0.08(-0.48%) |
Mar 10, 2006 | 17.27 | 17.51 | 17.27 | 17.50 | 190,756 | +0.20(+1.14%) |
Mar 09, 2006 | 17.57 | 17.65 | 17.27 | 17.30 | 275,306 | -0.15(-0.85%) |
Mar 08, 2006 | 17.41 | 17.83 | 17.21 | 17.45 | 257,687 | +0.03(+0.17%) |
Mar 07, 2006 | 17.57 | 17.65 | 17.37 | 17.42 | 459,095 | -0.20(-1.15%) |
Mar 06, 2006 | 17.74 | 17.75 | 17.41 | 17.62 | 688,028 | -0.24(-1.33%) |
Mar 03, 2006 | 17.86 | 18.10 | 17.73 | 17.86 | 319,329 | -0.02(-0.13%) |
Mar 02, 2006 | 17.56 | 17.93 | 17.34 | 17.89 | 398,724 | +0.21(+1.21%) |
Mar 01, 2006 | 17.40 | 17.82 | 17.30 | 17.67 | 296,948 | +0.29(+1.64%) |
Feb 28, 2006 | 17.92 | 17.95 | 17.39 | 17.39 | 767,297 | -0.53(-2.96%) |
Feb 27, 2006 | 18.01 | 18.16 | 17.83 | 17.92 | 530,216 | -0.18(-1.02%) |
Feb 24, 2006 | 18.02 | 18.11 | 17.79 | 18.10 | 565,706 | +0.04(+0.23%) |
Feb 23, 2006 | 17.74 | 18.08 | 17.58 | 18.06 | 674,082 | +0.23(+1.30%) |
Feb 22, 2006 | 17.08 | 17.91 | 16.99 | 17.83 | 631,985 | +0.87(+5.13%) |
Feb 21, 2006 | 17.07 | 17.12 | 16.85 | 16.96 | 363,895 | -0.07(-0.42%) |
Feb 17, 2006 | 17.04 | 17.10 | 16.92 | 17.03 | 435,915 | -0.07(-0.42%) |
Feb 16, 2006 | 17.10 | 17.15 | 16.89 | 17.10 | 308,682 | +0.01(+0.04%) |
Feb 15, 2006 | 17.04 | 17.09 | 16.79 | 17.09 | 329,080 | +0.11(+0.67%) |
Feb 14, 2006 | 16.78 | 17.03 | 16.78 | 16.98 | 302,488 | +0.13(+0.78%) |
Feb 13, 2006 | 16.82 | 16.94 | 16.73 | 16.85 | 453,007 | -0.11(-0.63%) |
Feb 10, 2006 | 16.64 | 16.97 | 16.57 | 16.96 | 319,298 | +0.32(+1.93%) |
Feb 09, 2006 | 16.90 | 16.91 | 16.58 | 16.64 | 266,776 | -0.15(-0.92%) |
Feb 08, 2006 | 16.87 | 17.08 | 16.79 | 16.79 | 412,095 | -0.13(-0.74%) |
Feb 07, 2006 | 16.82 | 17.09 | 16.63 | 16.92 | 324,195 | +0.04(+0.25%) |
Feb 06, 2006 | 16.97 | 16.97 | 16.59 | 16.87 | 523,543 | -0.12(-0.74%) |
Feb 03, 2006 | 16.67 | 17.18 | 16.65 | 17.00 | 523,532 | +0.24(+1.42%) |
Feb 02, 2006 | 16.82 | 17.18 | 16.64 | 16.76 | 427,115 | -0.23(-1.33%) |
Feb 01, 2006 | 17.20 | 17.23 | 16.78 | 16.99 | 1,011,784 | -0.14(-0.80%) |
Jan 31, 2006 | 16.71 | 17.14 | 16.63 | 17.12 | 497,169 | +0.29(+1.70%) |
Jan 30, 2006 | 16.84 | 17.16 | 16.70 | 16.84 | 421,992 | -0.08(-0.46%) |
Jan 27, 2006 | 17.22 | 17.40 | 16.86 | 16.92 | 311,271 | -0.30(-1.76%) |
Jan 26, 2006 | 16.67 | 17.28 | 16.57 | 17.22 | 409,346 | +0.68(+4.14%) |
Jan 25, 2006 | 16.84 | 16.96 | 16.46 | 16.54 | 335,130 | -0.35(-2.05%) |
Jan 24, 2006 | 16.68 | 16.93 | 16.59 | 16.88 | 223,982 | +0.18(+1.07%) |
Jan 23, 2006 | 16.75 | 16.88 | 16.67 | 16.70 | 292,044 | -0.05(-0.28%) |
Jan 20, 2006 | 16.97 | 16.97 | 16.73 | 16.75 | 405,727 | -0.15(-0.92%) |
Jan 19, 2006 | 16.80 | 17.19 | 16.59 | 16.90 | 733,211 | +0.09(+0.53%) |
Jan 18, 2006 | 16.88 | 17.01 | 16.67 | 16.82 | 395,123 | -0.23(-1.33%) |
Jan 17, 2006 | 17.31 | 17.31 | 16.86 | 17.04 | 452,963 | -0.35(-2.02%) |
Jan 13, 2006 | 17.79 | 17.79 | 17.30 | 17.39 | 279,538 | -0.27(-1.52%) |
Jan 12, 2006 | 17.54 | 17.77 | 17.51 | 17.66 | 206,907 | +0.13(+0.75%) |
Jan 11, 2006 | 17.42 | 17.54 | 17.15 | 17.53 | 326,355 | +0.03(+0.17%) |
Jan 10, 2006 | 17.56 | 17.71 | 17.30 | 17.50 | 408,530 | -0.17(-0.94%) |
Jan 09, 2006 | 17.27 | 17.68 | 17.08 | 17.67 | 790,109 | +0.47(+2.74%) |
Jan 06, 2006 | 17.27 | 17.33 | 17.18 | 17.20 | 548,603 | -0.01(-0.07%) |
Jan 05, 2006 | 17.17 | 17.34 | 16.78 | 17.21 | 449,194 | -0.05(-0.31%) |
Jan 04, 2006 | 17.07 | 17.36 | 17.04 | 17.26 | 260,067 | +0.06(+0.35%) |
Jan 03, 2006 | 16.94 | 17.36 | 16.55 | 17.20 | 674,569 | +0.30(+1.80%) |
Dec 30, 2005 | 17.18 | 17.18 | 16.74 | 16.90 | 350,194 | -0.26(-1.49%) |
Dec 29, 2005 | 17.11 | 17.26 | 17.04 | 17.15 | 450,325 | -0.06(-0.35%) |
Dec 28, 2005 | 17.37 | 17.37 | 17.02 | 17.21 | 666,068 | -0.02(-0.14%) |
Dec 27, 2005 | 17.36 | 17.39 | 17.07 | 17.24 | 512,567 | -0.07(-0.38%) |
Dec 23, 2005 | 17.18 | 17.36 | 16.99 | 17.30 | 320,794 | +0.28(+1.64%) |
Dec 22, 2005 | 17.33 | 17.43 | 16.92 | 17.02 | 559,771 | -0.25(-1.45%) |
Dec 21, 2005 | 16.43 | 17.77 | 16.42 | 17.27 | 1,307,279 | +0.77(+4.69%) |
Dec 20, 2005 | 16.64 | 17.08 | 16.27 | 16.50 | 2,871,576 | -2.07(-11.16%) |
Dec 19, 2005 | 18.79 | 18.81 | 18.27 | 18.57 | 620,726 | -0.09(-0.48%) |
Dec 16, 2005 | 18.08 | 18.68 | 17.96 | 18.66 | 950,922 | +0.63(+3.50%) |
Dec 15, 2005 | 17.76 | 18.08 | 17.59 | 18.03 | 495,917 | +0.20(+1.14%) |
Dec 14, 2005 | 17.70 | 18.04 | 17.49 | 17.83 | 224,762 | +0.23(+1.32%) |
Dec 13, 2005 | 17.79 | 17.98 | 17.45 | 17.60 | 365,398 | -0.07(-0.40%) |
Dec 12, 2005 | 18.05 | 18.05 | 17.48 | 17.67 | 443,123 | -0.25(-1.40%) |
Dec 09, 2005 | 17.82 | 18.10 | 17.70 | 17.92 | 189,638 | +0.01(+0.03%) |
Dec 08, 2005 | 18.26 | 18.27 | 17.80 | 17.91 | 346,894 | -0.24(-1.31%) |
Dec 07, 2005 | 18.35 | 18.38 | 17.91 | 18.15 | 336,114 | -0.18(-1.01%) |
Dec 06, 2005 | 18.34 | 18.49 | 18.18 | 18.33 | 230,794 | +0.11(+0.62%) |
Dec 05, 2005 | 18.43 | 18.43 | 18.18 | 18.22 | 122,441 | -0.20(-1.10%) |
Dec 02, 2005 | 18.19 | 18.43 | 17.98 | 18.42 | 283,141 | +0.11(+0.58%) |
Dec 01, 2005 | 18.54 | 18.58 | 18.24 | 18.32 | 357,408 | -0.11(-0.58%) |
Nov 30, 2005 | 17.80 | 18.42 | 17.62 | 18.42 | 351,236 | +0.72(+4.07%) |
Nov 29, 2005 | 18.02 | 18.02 | 17.64 | 17.70 | 373,806 | -0.17(-0.93%) |
Nov 28, 2005 | 18.22 | 18.22 | 17.67 | 17.87 | 356,150 | -0.34(-1.86%) |
Nov 25, 2005 | 18.36 | 18.44 | 17.81 | 18.21 | 195,343 | -0.03(-0.16%) |
Nov 23, 2005 | 18.58 | 18.58 | 18.18 | 18.24 | 149,327 | -0.37(-1.98%) |
Nov 22, 2005 | 18.49 | 18.68 | 18.32 | 18.61 | 145,791 | +0.09(+0.48%) |
Nov 21, 2005 | 18.80 | 18.91 | 18.42 | 18.52 | 238,995 | -0.29(-1.52%) |
Nov 18, 2005 | 18.64 | 18.91 | 18.34 | 18.80 | 461,110 | +0.31(+1.67%) |
Nov 17, 2005 | 18.30 | 18.52 | 18.28 | 18.49 | 151,422 | +0.18(+0.98%) |
Nov 16, 2005 | 18.49 | 18.49 | 18.23 | 18.32 | 267,831 | -0.03(-0.16%) |
Nov 15, 2005 | 18.38 | 18.62 | 18.23 | 18.35 | 305,273 | -0.17(-0.90%) |
Nov 14, 2005 | 18.61 | 18.61 | 18.10 | 18.51 | 363,526 | -0.04(-0.19%) |
Nov 11, 2005 | 18.30 | 18.63 | 18.30 | 18.55 | 234,286 | +0.14(+0.74%) |
Nov 10, 2005 | 18.00 | 18.45 | 17.66 | 18.41 | 259,471 | +0.53(+2.96%) |
Nov 09, 2005 | 17.71 | 18.35 | 17.42 | 17.88 | 300,882 | +0.26(+1.49%) |
Nov 08, 2005 | 17.92 | 18.12 | 17.57 | 17.62 | 306,406 | -0.39(-2.15%) |
Nov 07, 2005 | 17.91 | 18.06 | 17.75 | 18.01 | 424,246 | -0.01(-0.03%) |
Nov 04, 2005 | 18.08 | 18.11 | 17.90 | 18.01 | 308,589 | -0.09(-0.49%) |
Nov 03, 2005 | 18.64 | 18.67 | 18.06 | 18.10 | 374,209 | -0.55(-2.97%) |
Nov 02, 2005 | 18.28 | 18.66 | 18.19 | 18.66 | 225,371 | +0.29(+1.56%) |
Nov 01, 2005 | 18.43 | 18.60 | 18.07 | 18.37 | 250,884 | -0.17(-0.93%) |
Oct 31, 2005 | 18.76 | 18.88 | 18.35 | 18.54 | 679,750 | -0.05(-0.29%) |
Oct 28, 2005 | 18.07 | 18.73 | 17.75 | 18.60 | 531,460 | +0.67(+3.75%) |
Oct 27, 2005 | 18.61 | 18.77 | 17.86 | 17.92 | 371,060 | -0.84(-4.47%) |
Oct 26, 2005 | 18.61 | 18.76 | 18.42 | 18.76 | 648,022 | +0.18(+0.96%) |
Oct 25, 2005 | 18.29 | 18.59 | 18.28 | 18.58 | 377,897 | +0.18(+0.97%) |
Oct 24, 2005 | 17.52 | 18.46 | 17.52 | 18.40 | 640,502 | +0.83(+4.71%) |
Oct 21, 2005 | 17.79 | 18.00 | 17.49 | 17.58 | 335,939 | -0.21(-1.21%) |
Oct 20, 2005 | 18.17 | 18.42 | 17.57 | 17.79 | 298,555 | -0.35(-1.94%) |
Oct 19, 2005 | 17.63 | 18.17 | 17.57 | 18.14 | 594,611 | +0.42(+2.39%) |
Oct 18, 2005 | 18.01 | 18.29 | 17.57 | 17.72 | 446,150 | -0.32(-1.78%) |
Oct 17, 2005 | 18.26 | 18.36 | 17.56 | 18.04 | 301,982 | -0.24(-1.30%) |
Oct 14, 2005 | 18.14 | 18.44 | 17.94 | 18.28 | 366,419 | +0.28(+1.55%) |
Oct 13, 2005 | 17.86 | 18.23 | 17.57 | 18.00 | 496,174 | -0.03(-0.16%) |
Oct 12, 2005 | 18.01 | 18.30 | 17.56 | 18.03 | 411,541 | -0.10(-0.56%) |
Oct 11, 2005 | 18.19 | 18.62 | 18.01 | 18.13 | 586,086 | -0.02(-0.10%) |
Oct 10, 2005 | 18.76 | 18.76 | 18.01 | 18.15 | 369,783 | -0.51(-2.74%) |
Oct 07, 2005 | 18.59 | 18.75 | 18.34 | 18.66 | 302,496 | +0.27(+1.46%) |
Oct 06, 2005 | 18.35 | 18.71 | 18.15 | 18.39 | 428,289 | +0.18(+0.98%) |
Oct 05, 2005 | 18.64 | 18.73 | 18.14 | 18.21 | 242,718 | -0.48(-2.58%) |
Oct 04, 2005 | 18.96 | 19.09 | 18.70 | 18.70 | 305,493 | -0.25(-1.32%) |
Oct 03, 2005 | 18.84 | 19.30 | 18.76 | 18.95 | 450,640 | +0.03(+0.16%) |
Sep 30, 2005 | 18.96 | 19.29 | 18.79 | 18.92 | 255,391 | -0.08(-0.44%) |
Sep 29, 2005 | 18.90 | 19.28 | 18.72 | 19.00 | 359,297 | +0.05(+0.28%) |
Sep 28, 2005 | 19.04 | 19.31 | 18.76 | 18.95 | 354,227 | -0.08(-0.41%) |
Sep 27, 2005 | 18.96 | 19.26 | 18.70 | 19.02 | 252,012 | -0.05(-0.28%) |
Sep 26, 2005 | 19.45 | 19.47 | 18.97 | 19.08 | 358,573 | -0.33(-1.69%) |
Sep 23, 2005 | 19.41 | 19.45 | 18.93 | 19.41 | 499,668 | +0.29(+1.53%) |
Sep 22, 2005 | 19.11 | 19.36 | 18.83 | 19.11 | 357,649 | -0.06(-0.31%) |
Sep 21, 2005 | 19.41 | 19.53 | 18.99 | 19.17 | 491,446 | -0.24(-1.23%) |
Sep 20, 2005 | 21.02 | 21.34 | 18.93 | 19.41 | 2,968,447 | +0.39(+2.03%) |
Sep 19, 2005 | 19.05 | 19.11 | 18.80 | 19.02 | 311,293 | -0.04(-0.19%) |
Sep 16, 2005 | 18.78 | 19.07 | 18.64 | 19.06 | 622,192 | +0.36(+1.91%) |
Sep 15, 2005 | 18.55 | 18.78 | 18.37 | 18.70 | 181,986 | +0.11(+0.58%) |
Sep 14, 2005 | 18.93 | 19.04 | 18.56 | 18.60 | 158,371 | -0.23(-1.23%) |
Sep 13, 2005 | 19.10 | 19.21 | 18.48 | 18.83 | 196,182 | -0.37(-1.92%) |
Sep 12, 2005 | 18.78 | 19.33 | 18.64 | 19.20 | 246,443 | +0.45(+2.38%) |
Sep 09, 2005 | 18.60 | 18.80 | 18.43 | 18.75 | 143,842 | +0.20(+1.06%) |
Sep 08, 2005 | 18.61 | 18.72 | 18.40 | 18.55 | 126,492 | -0.21(-1.14%) |
Sep 07, 2005 | 18.39 | 18.79 | 18.25 | 18.77 | 226,125 | +0.34(+1.84%) |
Sep 06, 2005 | 18.03 | 18.45 | 17.97 | 18.43 | 206,484 | +0.47(+2.62%) |
Sep 02, 2005 | 18.13 | 18.27 | 17.80 | 17.96 | 238,931 | -0.23(-1.28%) |
Sep 01, 2005 | 18.30 | 18.36 | 17.86 | 18.19 | 188,171 | -0.07(-0.36%) |
Aug 31, 2005 | 17.62 | 18.27 | 17.50 | 18.26 | 271,710 | +0.55(+3.13%) |
Aug 30, 2005 | 17.75 | 17.93 | 17.49 | 17.70 | 300,825 | -0.16(-0.90%) |
Aug 29, 2005 | 17.93 | 18.08 | 17.65 | 17.86 | 260,628 | -0.20(-1.12%) |
Aug 26, 2005 | 18.63 | 18.63 | 17.88 | 18.07 | 288,058 | -0.55(-2.97%) |
Aug 25, 2005 | 18.46 | 18.82 | 18.43 | 18.62 | 210,481 | +0.16(+0.87%) |
Aug 24, 2005 | 18.25 | 18.70 | 18.05 | 18.46 | 257,351 | +0.16(+0.88%) |
Aug 23, 2005 | 18.20 | 18.51 | 18.17 | 18.30 | 159,848 | +0.08(+0.46%) |
Aug 22, 2005 | 17.95 | 18.31 | 17.94 | 18.21 | 222,667 | +0.20(+1.12%) |
Aug 19, 2005 | 18.02 | 18.60 | 17.82 | 18.01 | 354,497 | -0.11(-0.59%) |
Aug 18, 2005 | 18.03 | 18.17 | 17.64 | 18.12 | 237,132 | +0.01(+0.07%) |
Aug 17, 2005 | 18.33 | 18.33 | 18.06 | 18.11 | 228,960 | -0.30(-1.62%) |
Aug 16, 2005 | 18.52 | 18.63 | 18.29 | 18.40 | 197,937 | -0.23(-1.25%) |
Aug 15, 2005 | 18.11 | 18.70 | 18.11 | 18.64 | 299,366 | +0.48(+2.66%) |
Aug 12, 2005 | 18.44 | 18.44 | 17.86 | 18.15 | 336,332 | -0.36(-1.96%) |
Aug 11, 2005 | 18.43 | 18.63 | 18.24 | 18.52 | 273,996 | +0.07(+0.35%) |
Aug 10, 2005 | 18.49 | 18.63 | 17.81 | 18.45 | 428,641 | +0.06(+0.32%) |
Aug 09, 2005 | 18.57 | 18.63 | 18.27 | 18.39 | 185,995 | -0.12(-0.68%) |
Aug 08, 2005 | 18.74 | 18.76 | 18.42 | 18.52 | 291,074 | -0.24(-1.27%) |
Aug 05, 2005 | 18.74 | 19.02 | 18.67 | 18.76 | 218,507 | -0.01(-0.06%) |
Aug 04, 2005 | 19.07 | 19.20 | 18.71 | 18.77 | 301,888 | -0.37(-1.93%) |
Aug 03, 2005 | 19.05 | 19.35 | 18.83 | 19.14 | 432,889 | +0.01(+0.03%) |
Aug 02, 2005 | 18.92 | 19.16 | 18.80 | 19.13 | 455,548 | +0.25(+1.32%) |