Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.03 | 24.17 | 23.63 | 24.02 | 281,998 | -0.02(-0.07%) |
Apr 27, 2006 | 24.17 | 24.34 | 23.54 | 24.04 | 583,544 | -0.24(-1.00%) |
Apr 26, 2006 | 25.17 | 25.21 | 23.99 | 24.28 | 469,922 | -0.88(-3.51%) |
Apr 25, 2006 | 26.07 | 26.11 | 25.03 | 25.17 | 433,159 | -0.95(-3.62%) |
Apr 24, 2006 | 26.25 | 26.25 | 25.83 | 26.11 | 470,700 | +0.73(+2.87%) |
Apr 21, 2006 | 26.09 | 26.09 | 25.28 | 25.38 | 218,245 | -0.40(-1.54%) |
Apr 20, 2006 | 25.83 | 26.09 | 25.39 | 25.78 | 257,785 | -0.05(-0.21%) |
Apr 19, 2006 | 25.41 | 25.94 | 25.35 | 25.83 | 327,091 | +0.65(+2.57%) |
Apr 18, 2006 | 24.70 | 25.38 | 24.62 | 25.18 | 381,069 | +0.50(+2.01%) |
Apr 17, 2006 | 24.72 | 24.78 | 24.40 | 24.69 | 150,051 | -0.04(-0.15%) |
Apr 13, 2006 | 24.83 | 25.03 | 24.49 | 24.72 | 149,162 | -0.11(-0.43%) |
Apr 12, 2006 | 24.44 | 24.87 | 24.30 | 24.83 | 173,041 | +0.39(+1.58%) |
Apr 11, 2006 | 24.77 | 24.77 | 24.18 | 24.44 | 220,245 | -0.32(-1.27%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.53 | 24.76 | 179,816 | -0.27(-1.08%) |
Apr 07, 2006 | 25.83 | 25.93 | 24.82 | 25.03 | 281,553 | -0.58(-2.25%) |
Apr 06, 2006 | 25.43 | 25.62 | 25.10 | 25.61 | 201,363 | +0.06(+0.25%) |
Apr 05, 2006 | 25.53 | 25.75 | 25.17 | 25.54 | 190,479 | +0.11(+0.42%) |
Apr 04, 2006 | 25.71 | 25.71 | 25.26 | 25.44 | 391,176 | +0.18(+0.71%) |
Apr 03, 2006 | 25.93 | 26.40 | 25.23 | 25.26 | 1,005,597 | -0.39(-1.51%) |
Mar 31, 2006 | 25.03 | 25.71 | 24.94 | 25.64 | 616,975 | +0.61(+2.45%) |
Mar 30, 2006 | 24.89 | 25.20 | 24.89 | 25.03 | 289,661 | +0.36(+1.46%) |
Mar 29, 2006 | 24.95 | 24.95 | 24.51 | 24.67 | 342,529 | +0.17(+0.70%) |
Mar 28, 2006 | 25.12 | 25.12 | 24.36 | 24.50 | 305,211 | -0.58(-2.30%) |
Mar 27, 2006 | 25.07 | 25.23 | 24.98 | 25.07 | 487,471 | +0.17(+0.69%) |
Mar 24, 2006 | 24.53 | 24.98 | 24.52 | 24.90 | 403,171 | +0.34(+1.39%) |
Mar 23, 2006 | 25.10 | 25.11 | 24.34 | 24.56 | 488,360 | -0.54(-2.15%) |
Mar 22, 2006 | 25.89 | 26.34 | 24.58 | 25.10 | 980,607 | -0.06(-0.25%) |
Mar 21, 2006 | 24.84 | 25.67 | 24.54 | 25.17 | 567,994 | +0.48(+1.93%) |
Mar 20, 2006 | 24.42 | 24.92 | 24.32 | 24.69 | 652,738 | +0.38(+1.56%) |
Mar 17, 2006 | 24.56 | 24.56 | 24.09 | 24.31 | 590,430 | -0.25(-1.03%) |
Mar 16, 2006 | 24.80 | 24.90 | 24.33 | 24.56 | 708,494 | -0.08(-0.33%) |
Mar 15, 2006 | 23.63 | 24.66 | 23.30 | 24.64 | 513,350 | +1.11(+4.71%) |
Mar 14, 2006 | 23.63 | 23.93 | 23.45 | 23.54 | 348,305 | -0.01(-0.04%) |
Mar 13, 2006 | 23.44 | 23.90 | 23.44 | 23.54 | 407,503 | +0.24(+1.04%) |
Mar 10, 2006 | 22.69 | 23.45 | 22.46 | 23.30 | 386,178 | +0.79(+3.52%) |
Mar 09, 2006 | 22.71 | 23.32 | 22.25 | 22.51 | 362,188 | -0.05(-0.24%) |
Mar 08, 2006 | 22.55 | 22.66 | 21.97 | 22.56 | 611,199 | -0.12(-0.52%) |
Mar 07, 2006 | 23.35 | 23.38 | 22.54 | 22.68 | 480,807 | -0.71(-3.04%) |
Mar 06, 2006 | 23.05 | 23.99 | 23.05 | 23.39 | 262,672 | -0.51(-2.15%) |
Mar 03, 2006 | 23.86 | 24.31 | 23.47 | 23.90 | 343,307 | -0.23(-0.97%) |
Mar 02, 2006 | 23.63 | 24.14 | 23.34 | 24.14 | 310,653 | +0.56(+2.37%) |
Mar 01, 2006 | 22.91 | 23.78 | 22.84 | 23.58 | 418,832 | +0.79(+3.48%) |
Feb 28, 2006 | 23.17 | 23.33 | 22.60 | 22.79 | 514,127 | -0.38(-1.63%) |
Feb 27, 2006 | 23.95 | 23.96 | 23.09 | 23.17 | 326,424 | -0.34(-1.46%) |
Feb 24, 2006 | 23.09 | 23.51 | 23.05 | 23.51 | 326,313 | +0.53(+2.31%) |
Feb 23, 2006 | 23.36 | 23.41 | 22.73 | 22.98 | 344,861 | -0.55(-2.33%) |
Feb 22, 2006 | 23.54 | 23.81 | 23.23 | 23.53 | 583,210 | +0.04(+0.15%) |
Feb 21, 2006 | 23.41 | 23.50 | 22.73 | 23.49 | 549,779 | +0.01(+0.04%) |
Feb 17, 2006 | 23.79 | 23.84 | 22.78 | 23.48 | 494,246 | -0.15(-0.65%) |
Feb 16, 2006 | 24.13 | 24.67 | 23.45 | 23.63 | 568,994 | -0.15(-0.64%) |
Feb 15, 2006 | 23.43 | 23.79 | 23.28 | 23.79 | 397,174 | +0.35(+1.50%) |
Feb 14, 2006 | 22.96 | 23.46 | 22.78 | 23.44 | 913,189 | +0.53(+2.32%) |
Feb 13, 2006 | 22.51 | 22.96 | 22.50 | 22.91 | 758,251 | +0.41(+1.80%) |
Feb 10, 2006 | 22.75 | 22.75 | 22.28 | 22.50 | 345,084 | -0.25(-1.11%) |
Feb 09, 2006 | 22.96 | 23.02 | 22.70 | 22.75 | 481,140 | +0.17(+0.76%) |
Feb 08, 2006 | 21.97 | 22.88 | 21.82 | 22.58 | 697,054 | +0.87(+4.02%) |
Feb 07, 2006 | 21.94 | 21.97 | 21.60 | 21.71 | 637,744 | -0.30(-1.35%) |
Feb 06, 2006 | 21.41 | 22.06 | 21.18 | 22.00 | 666,622 | +0.60(+2.82%) |
Feb 03, 2006 | 21.20 | 21.45 | 20.84 | 21.40 | 463,814 | +0.33(+1.58%) |
Feb 02, 2006 | 21.60 | 21.60 | 20.69 | 21.07 | 663,067 | -0.52(-2.42%) |
Feb 01, 2006 | 21.32 | 21.66 | 21.32 | 21.59 | 457,483 | +0.13(+0.63%) |
Jan 31, 2006 | 21.57 | 21.61 | 21.26 | 21.46 | 478,697 | -0.14(-0.67%) |
Jan 30, 2006 | 21.45 | 21.82 | 21.37 | 21.60 | 787,573 | +0.04(+0.17%) |
Jan 27, 2006 | 21.82 | 21.77 | 21.34 | 21.56 | 1,857,367 | -0.24(-1.11%) |
Jan 26, 2006 | 22.96 | 22.96 | 21.48 | 21.81 | 1,963,658 | -1.48(-6.34%) |
Jan 25, 2006 | 23.41 | 23.63 | 23.18 | 23.28 | 421,164 | -0.06(-0.27%) |
Jan 24, 2006 | 22.54 | 23.58 | 22.51 | 23.35 | 550,668 | +0.75(+3.31%) |
Jan 23, 2006 | 22.67 | 23.04 | 22.29 | 22.60 | 441,600 | +0.07(+0.32%) |
Jan 20, 2006 | 22.64 | 22.71 | 22.47 | 22.53 | 392,620 | -0.02(-0.08%) |
Jan 19, 2006 | 22.82 | 22.87 | 22.51 | 22.55 | 1,130,769 | +0.04(+0.16%) |
Jan 18, 2006 | 22.33 | 22.55 | 22.06 | 22.51 | 535,896 | +0.10(+0.44%) |
Jan 17, 2006 | 22.89 | 22.94 | 22.14 | 22.41 | 491,692 | -0.35(-1.54%) |
Jan 13, 2006 | 22.68 | 22.94 | 22.22 | 22.76 | 305,100 | -0.22(-0.94%) |
Jan 12, 2006 | 23.55 | 23.55 | 22.96 | 22.98 | 434,270 | -0.54(-2.30%) |
Jan 11, 2006 | 24.17 | 24.21 | 23.28 | 23.52 | 605,979 | -0.19(-0.80%) |
Jan 10, 2006 | 23.23 | 23.99 | 23.00 | 23.71 | 906,414 | +0.39(+1.66%) |
Jan 09, 2006 | 23.09 | 23.41 | 23.07 | 23.32 | 556,888 | +0.33(+1.45%) |
Jan 06, 2006 | 22.82 | 23.41 | 22.24 | 22.99 | 528,455 | +0.17(+0.75%) |
Jan 05, 2006 | 22.37 | 22.82 | 22.21 | 22.82 | 736,149 | +0.65(+2.92%) |
Jan 04, 2006 | 21.95 | 22.42 | 21.92 | 22.17 | 978,719 | +0.29(+1.32%) |
Jan 03, 2006 | 21.86 | 22.51 | 21.73 | 21.88 | 987,937 | +0.32(+1.46%) |
Dec 30, 2005 | 21.56 | 21.71 | 21.26 | 21.56 | 315,096 | +0.11(+0.50%) |
Dec 29, 2005 | 21.75 | 21.83 | 21.36 | 21.46 | 333,755 | -0.28(-1.28%) |
Dec 28, 2005 | 22.05 | 22.18 | 21.34 | 21.73 | 352,414 | -0.33(-1.51%) |
Dec 27, 2005 | 21.61 | 22.91 | 21.60 | 22.07 | 775,467 | +0.87(+4.12%) |
Dec 23, 2005 | 21.16 | 21.25 | 21.05 | 21.19 | 364,742 | +0.05(+0.26%) |
Dec 22, 2005 | 21.34 | 21.56 | 20.60 | 21.14 | 766,026 | +0.66(+3.21%) |
Dec 21, 2005 | 20.00 | 20.89 | 20.00 | 20.48 | 553,222 | +0.49(+2.43%) |
Dec 20, 2005 | 20.08 | 20.89 | 20.00 | 20.00 | 504,797 | -0.04(-0.18%) |
Dec 19, 2005 | 19.58 | 20.07 | 19.47 | 20.03 | 649,406 | +0.45(+2.30%) |
Dec 16, 2005 | 19.56 | 19.63 | 19.20 | 19.58 | 501,465 | +0.03(+0.14%) |
Dec 15, 2005 | 20.18 | 20.39 | 19.49 | 19.56 | 410,613 | -0.62(-3.08%) |
Dec 14, 2005 | 19.91 | 20.39 | 19.90 | 20.18 | 345,750 | +0.30(+1.49%) |
Dec 13, 2005 | 19.47 | 19.98 | 19.47 | 19.88 | 558,887 | +0.54(+2.79%) |
Dec 12, 2005 | 19.13 | 19.47 | 19.06 | 19.34 | 270,447 | +0.22(+1.13%) |
Dec 09, 2005 | 18.44 | 19.12 | 18.39 | 19.12 | 365,964 | +0.67(+3.61%) |
Dec 08, 2005 | 18.73 | 19.02 | 18.38 | 18.46 | 269,669 | -0.19(-1.01%) |
Dec 07, 2005 | 18.74 | 18.96 | 18.56 | 18.65 | 236,460 | -0.09(-0.48%) |
Dec 06, 2005 | 18.67 | 19.36 | 18.66 | 18.74 | 460,815 | +0.06(+0.34%) |
Dec 05, 2005 | 18.56 | 18.76 | 18.43 | 18.67 | 280,443 | +0.20(+1.07%) |
Dec 02, 2005 | 18.67 | 18.77 | 18.37 | 18.48 | 324,981 | -0.18(-0.97%) |
Dec 01, 2005 | 18.89 | 18.89 | 18.65 | 18.66 | 281,553 | -0.20(-1.05%) |
Nov 30, 2005 | 18.32 | 18.95 | 18.23 | 18.85 | 468,479 | +0.59(+3.25%) |
Nov 29, 2005 | 18.21 | 18.55 | 18.14 | 18.26 | 435,492 | +0.28(+1.55%) |
Nov 28, 2005 | 18.03 | 18.19 | 17.89 | 17.98 | 530,565 | -0.04(-0.20%) |
Nov 25, 2005 | 18.03 | 18.10 | 17.96 | 18.02 | 254,342 | +0.00(+0.00%) |
Nov 23, 2005 | 17.83 | 18.19 | 17.83 | 18.02 | 407,170 | +0.19(+1.06%) |
Nov 22, 2005 | 17.57 | 18.13 | 17.12 | 17.83 | 760,473 | +0.26(+1.49%) |
Nov 21, 2005 | 16.77 | 17.66 | 16.76 | 17.57 | 525,900 | +1.07(+6.50%) |
Nov 18, 2005 | 16.28 | 16.61 | 16.09 | 16.49 | 417,166 | +0.39(+2.40%) |
Nov 17, 2005 | 14.86 | 16.21 | 14.86 | 16.11 | 457,150 | +1.02(+6.74%) |
Nov 16, 2005 | 15.13 | 15.17 | 14.86 | 15.09 | 270,336 | -0.09(-0.59%) |
Nov 15, 2005 | 14.53 | 15.31 | 14.50 | 15.18 | 461,259 | +0.68(+4.66%) |
Nov 14, 2005 | 14.22 | 14.57 | 14.05 | 14.50 | 287,995 | +0.50(+3.60%) |
Nov 11, 2005 | 14.23 | 14.27 | 13.96 | 14.00 | 114,509 | -0.27(-1.89%) |
Nov 10, 2005 | 14.05 | 14.27 | 13.57 | 14.27 | 243,680 | +0.17(+1.21%) |
Nov 09, 2005 | 14.36 | 14.47 | 14.09 | 14.10 | 233,351 | -0.24(-1.69%) |
Nov 08, 2005 | 14.18 | 14.41 | 14.05 | 14.34 | 229,685 | +0.16(+1.14%) |
Nov 07, 2005 | 14.50 | 14.59 | 14.08 | 14.18 | 352,858 | -0.13(-0.94%) |
Nov 04, 2005 | 14.32 | 14.52 | 14.23 | 14.32 | 125,838 | +0.09(+0.63%) |
Nov 03, 2005 | 14.43 | 15.12 | 14.19 | 14.23 | 286,218 | -0.19(-1.31%) |
Nov 02, 2005 | 13.69 | 14.41 | 13.69 | 14.41 | 252,676 | +0.75(+5.47%) |
Nov 01, 2005 | 14.32 | 14.32 | 13.64 | 13.67 | 160,269 | -0.68(-4.71%) |
Oct 31, 2005 | 13.98 | 14.42 | 13.89 | 14.34 | 267,448 | +0.50(+3.58%) |
Oct 28, 2005 | 13.67 | 14.19 | 13.67 | 13.85 | 272,779 | +0.25(+1.85%) |
Oct 27, 2005 | 13.91 | 13.91 | 13.46 | 13.60 | 601,870 | -0.36(-2.58%) |
Oct 26, 2005 | 14.07 | 14.29 | 13.91 | 13.96 | 369,851 | -0.12(-0.83%) |
Oct 25, 2005 | 14.00 | 14.10 | 13.86 | 14.07 | 447,709 | -0.03(-0.19%) |
Oct 24, 2005 | 13.96 | 14.40 | 13.91 | 14.10 | 289,883 | +0.22(+1.56%) |
Oct 21, 2005 | 14.23 | 14.28 | 13.86 | 13.88 | 195,255 | -0.31(-2.16%) |
Oct 20, 2005 | 14.40 | 14.61 | 13.96 | 14.19 | 209,138 | -0.22(-1.50%) |
Oct 19, 2005 | 14.30 | 14.61 | 14.14 | 14.41 | 286,107 | +0.02(+0.13%) |
Oct 18, 2005 | 15.06 | 15.06 | 14.19 | 14.39 | 390,399 | -0.81(-5.33%) |
Oct 17, 2005 | 15.13 | 15.22 | 14.97 | 15.20 | 168,821 | -0.08(-0.53%) |
Oct 14, 2005 | 15.18 | 15.30 | 14.84 | 15.28 | 166,155 | +0.28(+1.86%) |
Oct 13, 2005 | 14.32 | 15.04 | 14.18 | 15.00 | 369,407 | +0.64(+4.45%) |
Oct 12, 2005 | 14.59 | 14.67 | 13.51 | 14.36 | 365,964 | -0.13(-0.87%) |
Oct 11, 2005 | 15.08 | 15.12 | 14.21 | 14.49 | 336,531 | -0.50(-3.36%) |
Oct 10, 2005 | 15.42 | 15.51 | 14.95 | 14.99 | 201,363 | -0.50(-3.25%) |
Oct 07, 2005 | 15.95 | 16.02 | 15.39 | 15.50 | 177,817 | -0.43(-2.71%) |
Oct 06, 2005 | 15.74 | 16.30 | 15.62 | 15.93 | 166,822 | +0.20(+1.26%) |
Oct 05, 2005 | 16.23 | 16.24 | 15.73 | 15.73 | 176,373 | -0.50(-3.11%) |
Oct 04, 2005 | 16.34 | 16.48 | 16.23 | 16.23 | 297,436 | -0.05(-0.33%) |
Oct 03, 2005 | 15.58 | 16.37 | 15.58 | 16.29 | 359,189 | +0.82(+5.30%) |
Sep 30, 2005 | 15.50 | 15.61 | 15.27 | 15.47 | 121,062 | +0.04(+0.23%) |
Sep 29, 2005 | 15.19 | 15.53 | 15.06 | 15.43 | 192,256 | +0.24(+1.60%) |
Sep 28, 2005 | 15.43 | 15.44 | 15.10 | 15.19 | 199,142 | -0.23(-1.46%) |
Sep 27, 2005 | 14.96 | 15.65 | 14.91 | 15.41 | 215,025 | +0.49(+3.26%) |
Sep 26, 2005 | 15.59 | 15.64 | 14.93 | 14.93 | 209,249 | -0.58(-3.72%) |
Sep 23, 2005 | 15.34 | 15.50 | 15.07 | 15.50 | 315,651 | +0.42(+2.81%) |
Sep 22, 2005 | 14.41 | 15.28 | 14.23 | 15.08 | 403,616 | +0.62(+4.30%) |
Sep 21, 2005 | 15.23 | 15.23 | 14.09 | 14.46 | 430,938 | -0.77(-5.08%) |
Sep 20, 2005 | 15.32 | 15.76 | 15.05 | 15.23 | 296,770 | -0.09(-0.59%) |
Sep 19, 2005 | 16.03 | 16.05 | 15.01 | 15.32 | 228,019 | -0.72(-4.49%) |
Sep 16, 2005 | 16.11 | 16.20 | 15.75 | 16.04 | 255,897 | +0.06(+0.39%) |
Sep 15, 2005 | 16.16 | 16.26 | 15.95 | 15.98 | 109,400 | -0.09(-0.56%) |
Sep 14, 2005 | 16.28 | 16.32 | 15.98 | 16.07 | 226,242 | -0.14(-0.83%) |
Sep 13, 2005 | 16.21 | 16.26 | 16.05 | 16.21 | 204,362 | +0.10(+0.62%) |
Sep 12, 2005 | 15.90 | 16.22 | 15.86 | 16.11 | 149,939 | +0.22(+1.42%) |
Sep 09, 2005 | 15.64 | 15.88 | 15.64 | 15.88 | 193,367 | +0.31(+1.97%) |
Sep 08, 2005 | 15.93 | 15.93 | 15.22 | 15.58 | 287,440 | -0.35(-2.21%) |
Sep 07, 2005 | 16.28 | 16.33 | 15.89 | 15.93 | 222,466 | -0.23(-1.39%) |
Sep 06, 2005 | 15.85 | 16.50 | 15.82 | 16.15 | 175,929 | +0.37(+2.34%) |
Sep 02, 2005 | 16.07 | 16.13 | 15.77 | 15.78 | 121,840 | -0.23(-1.46%) |
Sep 01, 2005 | 15.99 | 16.14 | 15.90 | 16.02 | 172,597 | +0.17(+1.08%) |
Aug 31, 2005 | 15.62 | 15.99 | 15.49 | 15.85 | 304,322 | +0.22(+1.44%) |
Aug 30, 2005 | 15.62 | 15.88 | 15.49 | 15.62 | 244,124 | -0.04(-0.29%) |
Aug 29, 2005 | 15.77 | 15.89 | 15.42 | 15.67 | 198,365 | -0.11(-0.68%) |
Aug 26, 2005 | 16.01 | 16.16 | 15.55 | 15.77 | 396,952 | -0.19(-1.18%) |
Aug 25, 2005 | 15.79 | 16.25 | 15.77 | 15.96 | 456,150 | +0.34(+2.19%) |
Aug 24, 2005 | 15.69 | 15.80 | 15.55 | 15.62 | 249,677 | -0.02(-0.12%) |
Aug 23, 2005 | 15.34 | 15.64 | 15.34 | 15.64 | 240,570 | +0.27(+1.76%) |
Aug 22, 2005 | 15.27 | 15.41 | 15.07 | 15.37 | 112,621 | +0.19(+1.25%) |
Aug 19, 2005 | 14.98 | 15.41 | 14.94 | 15.18 | 123,728 | +0.08(+0.54%) |
Aug 18, 2005 | 15.13 | 15.20 | 14.93 | 15.10 | 216,024 | -0.07(-0.48%) |
Aug 17, 2005 | 14.96 | 15.22 | 14.84 | 15.17 | 294,437 | +0.21(+1.38%) |
Aug 16, 2005 | 15.14 | 15.25 | 14.86 | 14.96 | 332,977 | -0.18(-1.19%) |
Aug 15, 2005 | 15.21 | 15.43 | 15.02 | 15.14 | 214,469 | -0.03(-0.18%) |
Aug 12, 2005 | 15.34 | 15.41 | 15.08 | 15.17 | 147,385 | -0.16(-1.06%) |
Aug 11, 2005 | 15.31 | 15.38 | 14.91 | 15.33 | 182,371 | -0.02(-0.12%) |
Aug 10, 2005 | 15.32 | 15.65 | 15.10 | 15.35 | 180,594 | -0.05(-0.29%) |
Aug 09, 2005 | 15.44 | 15.50 | 15.20 | 15.40 | 194,921 | +0.00(+0.00%) |
Aug 08, 2005 | 15.13 | 15.53 | 15.06 | 15.40 | 209,582 | +0.38(+2.52%) |
Aug 05, 2005 | 15.38 | 15.40 | 14.78 | 15.02 | 263,672 | -0.29(-1.88%) |
Aug 04, 2005 | 15.67 | 15.67 | 15.28 | 15.31 | 211,026 | -0.47(-2.97%) |
Aug 03, 2005 | 16.12 | 16.15 | 15.71 | 15.77 | 204,806 | -0.31(-1.90%) |
Aug 02, 2005 | 15.97 | 16.13 | 15.88 | 16.08 | 337,975 | +0.23(+1.42%) |
Aug 01, 2005 | 16.36 | 16.39 | 15.80 | 15.86 | 236,349 | -0.32(-2.00%) |
Jul 29, 2005 | 16.19 | 16.61 | 15.86 | 16.18 | 275,001 | +0.04(+0.22%) |
Jul 28, 2005 | 16.21 | 16.51 | 15.97 | 16.14 | 434,714 | +0.09(+0.56%) |
Jul 27, 2005 | 15.97 | 16.10 | 15.79 | 16.05 | 315,207 | +0.15(+0.96%) |
Jul 26, 2005 | 15.85 | 16.06 | 15.68 | 15.90 | 301,101 | +0.14(+0.91%) |
Jul 25, 2005 | 15.89 | 15.96 | 15.71 | 15.76 | 263,672 | +0.00(+0.00%) |
Jul 22, 2005 | 15.86 | 16.06 | 15.65 | 15.76 | 661,957 | -0.04(-0.23%) |
Jul 21, 2005 | 15.10 | 16.13 | 15.10 | 15.79 | 853,102 | +0.67(+4.40%) |
Jul 20, 2005 | 14.81 | 15.28 | 14.81 | 15.13 | 723,488 | +0.40(+2.69%) |
Jul 19, 2005 | 14.78 | 15.13 | 14.72 | 14.73 | 353,414 | +0.13(+0.86%) |
Jul 18, 2005 | 14.93 | 14.95 | 14.55 | 14.60 | 200,253 | -0.23(-1.58%) |
Jul 15, 2005 | 14.99 | 15.24 | 14.78 | 14.84 | 341,641 | -0.15(-1.02%) |
Jul 14, 2005 | 14.93 | 15.40 | 14.68 | 14.99 | 469,700 | +0.35(+2.40%) |
Jul 13, 2005 | 15.31 | 15.74 | 14.60 | 14.64 | 858,434 | -0.04(-0.25%) |
Jul 12, 2005 | 14.95 | 15.07 | 14.46 | 14.68 | 335,532 | -0.19(-1.27%) |
Jul 11, 2005 | 14.59 | 15.05 | 14.59 | 14.86 | 307,210 | +0.46(+3.19%) |
Jul 08, 2005 | 13.78 | 14.50 | 13.78 | 14.41 | 460,482 | +0.69(+5.06%) |
Jul 07, 2005 | 14.13 | 14.14 | 13.56 | 13.71 | 299,213 | -0.42(-2.99%) |
Jul 06, 2005 | 14.23 | 14.30 | 14.01 | 14.14 | 160,269 | -0.14(-1.01%) |
Jul 05, 2005 | 14.03 | 14.40 | 13.85 | 14.28 | 91,518 | +0.26(+1.86%) |
Jul 01, 2005 | 14.17 | 14.41 | 13.89 | 14.02 | 59,864 | -0.13(-0.89%) |
Jun 30, 2005 | 14.43 | 14.58 | 14.08 | 14.14 | 86,854 | -0.25(-1.75%) |
Jun 29, 2005 | 14.33 | 14.40 | 13.95 | 14.40 | 192,478 | +0.10(+0.69%) |
Jun 28, 2005 | 13.59 | 14.37 | 13.59 | 14.30 | 348,971 | +0.80(+5.94%) |
Jun 27, 2005 | 13.45 | 13.51 | 13.33 | 13.50 | 202,585 | +0.04(+0.33%) |
Jun 24, 2005 | 13.42 | 13.55 | 13.33 | 13.45 | 379,292 | -0.05(-0.40%) |
Jun 23, 2005 | 14.51 | 14.52 | 13.44 | 13.51 | 250,677 | -1.04(-7.18%) |
Jun 22, 2005 | 14.58 | 14.69 | 14.31 | 14.55 | 278,110 | +0.03(+0.19%) |
Jun 21, 2005 | 14.41 | 14.52 | 14.34 | 14.52 | 97,627 | +0.14(+1.00%) |
Jun 20, 2005 | 14.29 | 14.48 | 14.23 | 14.38 | 134,834 | +0.09(+0.63%) |
Jun 17, 2005 | 14.05 | 14.85 | 13.96 | 14.29 | 395,064 | -0.57(-3.82%) |
Jun 16, 2005 | 14.95 | 15.23 | 14.81 | 14.86 | 491,914 | -0.02(-0.12%) |
Jun 15, 2005 | 14.29 | 15.05 | 14.23 | 14.87 | 555,000 | +0.68(+4.76%) |
Jun 14, 2005 | 13.96 | 14.23 | 13.87 | 14.20 | 153,494 | +0.21(+1.48%) |
Jun 13, 2005 | 13.93 | 13.99 | 13.75 | 13.99 | 143,720 | +0.06(+0.45%) |
Jun 10, 2005 | 14.28 | 14.32 | 13.78 | 13.93 | 162,823 | -0.26(-1.84%) |
Jun 09, 2005 | 14.12 | 14.32 | 13.75 | 14.19 | 159,602 | +0.22(+1.55%) |
Jun 08, 2005 | 13.93 | 14.26 | 13.93 | 13.97 | 174,152 | +0.04(+0.32%) |
Jun 07, 2005 | 14.25 | 14.59 | 13.91 | 13.93 | 289,995 | -0.25(-1.78%) |
Jun 06, 2005 | 14.26 | 14.48 | 14.14 | 14.18 | 237,460 | -0.04(-0.32%) |
Jun 03, 2005 | 14.32 | 14.57 | 14.23 | 14.23 | 233,906 | -0.09(-0.63%) |
Jun 02, 2005 | 14.15 | 14.50 | 13.95 | 14.32 | 215,469 | +0.15(+1.08%) |
Jun 01, 2005 | 14.43 | 14.71 | 13.86 | 14.16 | 373,739 | -0.28(-1.93%) |
May 31, 2005 | 13.30 | 14.52 | 13.26 | 14.44 | 621,195 | +1.22(+9.26%) |
May 27, 2005 | 13.35 | 13.35 | 13.06 | 13.22 | 75,192 | -0.04(-0.34%) |
May 26, 2005 | 13.01 | 13.31 | 12.97 | 13.26 | 107,290 | +0.34(+2.65%) |
May 25, 2005 | 13.24 | 13.28 | 12.80 | 12.92 | 91,185 | -0.32(-2.45%) |
May 24, 2005 | 13.24 | 13.26 | 13.07 | 13.24 | 237,793 | -0.09(-0.67%) |
May 23, 2005 | 13.40 | 13.48 | 13.29 | 13.33 | 184,703 | -0.06(-0.47%) |
May 20, 2005 | 13.34 | 13.49 | 13.28 | 13.40 | 163,045 | +0.12(+0.88%) |
May 19, 2005 | 12.87 | 13.29 | 12.87 | 13.28 | 217,468 | +0.46(+3.58%) |
May 18, 2005 | 12.52 | 12.82 | 12.52 | 12.82 | 242,347 | +0.33(+2.67%) |
May 17, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 121,173 | -0.03(-0.22%) |
May 16, 2005 | 12.45 | 12.74 | 12.32 | 12.52 | 126,393 | +0.09(+0.72%) |
May 13, 2005 | 12.52 | 12.57 | 12.30 | 12.43 | 251,121 | -0.07(-0.58%) |
May 12, 2005 | 12.52 | 12.56 | 12.33 | 12.50 | 139,832 | +0.01(+0.07%) |
May 11, 2005 | 12.38 | 12.52 | 12.33 | 12.49 | 160,935 | +0.15(+1.24%) |
May 10, 2005 | 12.92 | 12.92 | 12.33 | 12.33 | 232,351 | -0.62(-4.80%) |
May 09, 2005 | 12.97 | 13.13 | 12.88 | 12.96 | 77,413 | +0.00(+0.00%) |
May 06, 2005 | 13.01 | 13.13 | 12.88 | 12.96 | 142,054 | +0.09(+0.70%) |
May 05, 2005 | 13.05 | 13.27 | 12.87 | 12.87 | 78,635 | -0.16(-1.24%) |
May 04, 2005 | 12.88 | 13.06 | 12.85 | 13.03 | 114,953 | +0.13(+0.98%) |
May 03, 2005 | 12.94 | 13.06 | 12.78 | 12.90 | 122,728 | -0.03(-0.21%) |