Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.20 | 44.14 | 42.11 | 43.24 | 2,712,122 | -0.96(-2.17%) |
Feb 27, 2006 | 43.45 | 44.71 | 43.01 | 44.20 | 2,196,829 | +1.00(+2.31%) |
Feb 24, 2006 | 41.69 | 43.20 | 41.61 | 43.20 | 2,133,167 | +1.59(+3.82%) |
Feb 23, 2006 | 38.50 | 42.34 | 38.50 | 41.61 | 4,268,743 | +2.97(+7.69%) |
Feb 22, 2006 | 37.70 | 38.68 | 37.23 | 38.64 | 1,204,542 | +1.25(+3.34%) |
Feb 21, 2006 | 37.70 | 37.98 | 36.21 | 37.39 | 1,522,916 | -0.34(-0.90%) |
Feb 17, 2006 | 37.59 | 38.38 | 37.01 | 37.73 | 1,256,386 | +0.32(+0.86%) |
Feb 16, 2006 | 36.89 | 37.50 | 36.60 | 37.41 | 941,400 | +0.69(+1.88%) |
Feb 15, 2006 | 36.26 | 37.20 | 36.12 | 36.72 | 981,799 | +0.55(+1.52%) |
Feb 14, 2006 | 34.63 | 36.49 | 34.55 | 36.17 | 1,449,496 | +1.68(+4.87%) |
Feb 13, 2006 | 35.82 | 35.87 | 34.33 | 34.49 | 959,501 | -1.41(-3.93%) |
Feb 10, 2006 | 36.41 | 36.42 | 34.65 | 35.90 | 1,540,060 | -0.51(-1.40%) |
Feb 09, 2006 | 37.10 | 37.65 | 36.21 | 36.41 | 1,330,228 | -0.52(-1.41%) |
Feb 08, 2006 | 35.96 | 36.93 | 35.86 | 36.93 | 1,971,751 | +0.82(+2.27%) |
Feb 07, 2006 | 36.12 | 37.85 | 35.80 | 36.11 | 4,386,326 | +1.81(+5.28%) |
Feb 06, 2006 | 34.52 | 34.75 | 34.00 | 34.30 | 939,272 | -0.24(-0.69%) |
Feb 03, 2006 | 35.00 | 35.36 | 34.43 | 34.54 | 1,318,880 | -0.54(-1.54%) |
Feb 02, 2006 | 35.99 | 36.54 | 34.75 | 35.08 | 982,099 | -0.97(-2.69%) |
Feb 01, 2006 | 35.53 | 36.63 | 35.53 | 36.05 | 1,102,335 | +0.33(+0.92%) |
Jan 31, 2006 | 34.78 | 35.78 | 34.23 | 35.72 | 813,481 | +0.90(+2.58%) |
Jan 30, 2006 | 35.86 | 36.25 | 34.61 | 34.82 | 982,371 | -1.13(-3.14%) |
Jan 27, 2006 | 34.21 | 35.97 | 34.18 | 35.95 | 1,545,476 | +1.74(+5.09%) |
Jan 26, 2006 | 34.00 | 34.33 | 33.60 | 34.21 | 689,174 | +0.53(+1.57%) |
Jan 25, 2006 | 33.60 | 34.15 | 33.26 | 33.68 | 962,189 | +0.14(+0.42%) |
Jan 24, 2006 | 33.54 | 33.75 | 33.00 | 33.54 | 1,062,406 | +0.08(+0.24%) |
Jan 23, 2006 | 34.54 | 34.56 | 32.81 | 33.46 | 1,693,645 | -0.98(-2.85%) |
Jan 20, 2006 | 35.10 | 35.69 | 34.01 | 34.44 | 1,592,580 | -0.25(-0.72%) |
Jan 19, 2006 | 34.80 | 35.20 | 34.00 | 34.69 | 1,129,089 | +0.33(+0.96%) |
Jan 18, 2006 | 32.96 | 34.60 | 32.06 | 34.36 | 1,232,879 | +0.77(+2.29%) |
Jan 17, 2006 | 33.60 | 34.20 | 33.31 | 33.59 | 730,787 | -0.26(-0.77%) |
Jan 13, 2006 | 33.65 | 33.97 | 33.23 | 33.85 | 916,303 | +0.18(+0.53%) |
Jan 12, 2006 | 33.93 | 34.25 | 33.00 | 33.67 | 1,421,000 | -0.25(-0.74%) |
Jan 11, 2006 | 34.25 | 34.98 | 33.87 | 33.92 | 1,987,827 | -0.12(-0.35%) |
Jan 10, 2006 | 33.09 | 34.08 | 32.82 | 34.04 | 2,006,467 | +0.94(+2.84%) |
Jan 09, 2006 | 31.93 | 34.25 | 31.32 | 33.10 | 4,802,539 | +1.82(+5.82%) |
Jan 06, 2006 | 30.29 | 31.41 | 29.91 | 31.28 | 2,001,274 | +1.80(+6.11%) |
Jan 05, 2006 | 28.36 | 29.51 | 28.03 | 29.48 | 1,293,462 | +1.17(+4.13%) |
Jan 04, 2006 | 27.80 | 28.77 | 27.80 | 28.31 | 994,206 | +0.41(+1.47%) |
Jan 03, 2006 | 27.88 | 28.20 | 26.50 | 27.90 | 1,218,497 | +0.23(+0.83%) |
Dec 30, 2005 | 27.42 | 27.85 | 26.61 | 27.67 | 963,449 | +0.19(+0.69%) |
Dec 29, 2005 | 28.20 | 28.26 | 27.44 | 27.48 | 517,127 | -0.64(-2.28%) |
Dec 28, 2005 | 28.15 | 28.38 | 27.55 | 28.12 | 767,200 | -0.08(-0.28%) |
Dec 27, 2005 | 28.90 | 29.10 | 27.99 | 28.20 | 612,800 | -0.59(-2.05%) |
Dec 23, 2005 | 29.03 | 29.24 | 28.63 | 28.79 | 566,871 | -0.13(-0.45%) |
Dec 22, 2005 | 27.98 | 29.00 | 27.84 | 28.92 | 1,112,949 | +1.01(+3.62%) |
Dec 21, 2005 | 27.38 | 28.00 | 27.03 | 27.91 | 1,222,397 | +0.53(+1.94%) |
Dec 20, 2005 | 27.00 | 27.52 | 26.67 | 27.38 | 910,183 | +0.29(+1.07%) |
Dec 19, 2005 | 27.68 | 27.84 | 27.00 | 27.09 | 998,366 | -0.60(-2.17%) |
Dec 16, 2005 | 27.79 | 28.00 | 27.34 | 27.69 | 1,551,381 | -0.01(-0.04%) |
Dec 15, 2005 | 27.48 | 28.00 | 27.27 | 27.70 | 1,504,776 | +0.35(+1.28%) |
Dec 14, 2005 | 27.49 | 27.83 | 27.25 | 27.35 | 1,622,975 | +0.09(+0.33%) |
Dec 13, 2005 | 26.70 | 27.48 | 26.11 | 27.26 | 1,268,414 | +1.01(+3.85%) |
Dec 12, 2005 | 26.58 | 26.71 | 26.00 | 26.25 | 1,043,248 | -0.23(-0.87%) |
Dec 09, 2005 | 25.74 | 26.55 | 25.73 | 26.48 | 950,010 | +0.62(+2.40%) |
Dec 08, 2005 | 25.68 | 26.05 | 25.26 | 25.86 | 2,106,310 | +0.76(+3.03%) |
Dec 07, 2005 | 25.20 | 25.42 | 24.69 | 25.10 | 801,289 | +0.36(+1.46%) |
Dec 06, 2005 | 25.07 | 25.14 | 24.55 | 24.74 | 1,271,248 | -0.44(-1.75%) |
Dec 05, 2005 | 25.04 | 25.26 | 24.71 | 25.18 | 720,815 | +0.14(+0.56%) |
Dec 02, 2005 | 25.65 | 25.75 | 24.80 | 25.04 | 1,390,172 | -0.66(-2.57%) |
Dec 01, 2005 | 25.55 | 25.80 | 25.16 | 25.70 | 1,323,597 | +0.20(+0.78%) |
Nov 30, 2005 | 25.25 | 25.57 | 24.78 | 25.50 | 1,874,599 | +0.34(+1.35%) |
Nov 29, 2005 | 25.54 | 25.59 | 24.80 | 25.16 | 1,319,274 | -0.19(-0.75%) |
Nov 28, 2005 | 26.24 | 26.24 | 24.88 | 25.35 | 1,781,369 | -0.69(-2.65%) |
Nov 25, 2005 | 26.32 | 26.32 | 26.00 | 26.04 | 371,771 | -0.22(-0.84%) |
Nov 23, 2005 | 26.26 | 26.46 | 25.95 | 26.26 | 869,813 | -0.11(-0.42%) |
Nov 22, 2005 | 26.29 | 26.50 | 25.88 | 26.37 | 1,345,775 | +0.17(+0.65%) |
Nov 21, 2005 | 24.94 | 26.22 | 24.81 | 26.20 | 2,711,062 | -0.62(-2.31%) |
Nov 18, 2005 | 27.16 | 27.17 | 25.94 | 26.82 | 1,379,082 | +0.69(+2.64%) |
Nov 17, 2005 | 25.21 | 26.27 | 25.19 | 26.13 | 1,829,324 | +1.07(+4.27%) |
Nov 16, 2005 | 25.33 | 25.93 | 24.68 | 25.06 | 2,345,252 | -0.93(-3.58%) |
Nov 15, 2005 | 26.23 | 26.90 | 25.65 | 25.99 | 1,647,554 | -0.20(-0.76%) |
Nov 14, 2005 | 26.90 | 27.00 | 25.90 | 26.19 | 1,459,282 | -0.14(-0.53%) |
Nov 11, 2005 | 26.00 | 26.58 | 25.21 | 26.33 | 2,114,429 | +0.73(+2.85%) |
Nov 10, 2005 | 25.57 | 25.86 | 24.90 | 25.60 | 1,891,318 | +0.03(+0.12%) |
Nov 09, 2005 | 24.74 | 25.70 | 24.62 | 25.57 | 2,274,553 | +1.00(+4.07%) |
Nov 08, 2005 | 24.49 | 24.72 | 24.08 | 24.57 | 1,299,204 | +0.08(+0.33%) |
Nov 07, 2005 | 24.02 | 24.50 | 23.92 | 24.49 | 1,372,578 | +0.61(+2.55%) |
Nov 04, 2005 | 23.88 | 24.23 | 23.14 | 23.88 | 1,095,445 | +0.09(+0.38%) |
Nov 03, 2005 | 24.37 | 24.50 | 23.50 | 23.79 | 911,363 | -0.21(-0.88%) |
Nov 02, 2005 | 23.41 | 24.47 | 23.30 | 24.00 | 1,519,348 | +0.65(+2.78%) |
Nov 01, 2005 | 22.77 | 24.23 | 22.25 | 23.35 | 1,391,572 | +0.60(+2.64%) |
Oct 31, 2005 | 21.70 | 22.98 | 21.70 | 22.75 | 890,451 | +1.05(+4.84%) |
Oct 28, 2005 | 22.26 | 22.50 | 21.11 | 21.70 | 1,044,927 | -0.56(-2.52%) |
Oct 27, 2005 | 22.27 | 23.10 | 22.20 | 22.26 | 1,176,591 | -0.14(-0.62%) |
Oct 26, 2005 | 23.48 | 23.48 | 21.89 | 22.40 | 1,969,396 | -1.19(-5.04%) |
Oct 25, 2005 | 23.55 | 24.00 | 23.27 | 23.59 | 965,889 | +0.10(+0.43%) |
Oct 24, 2005 | 22.37 | 23.60 | 22.37 | 23.49 | 1,366,767 | +1.14(+5.10%) |
Oct 21, 2005 | 22.30 | 22.62 | 21.53 | 22.35 | 1,519,459 | +0.05(+0.22%) |
Oct 20, 2005 | 22.68 | 22.82 | 22.23 | 22.30 | 865,950 | -0.46(-2.02%) |
Oct 19, 2005 | 22.47 | 22.80 | 21.40 | 22.76 | 1,185,650 | +0.21(+0.93%) |
Oct 18, 2005 | 22.54 | 22.95 | 22.37 | 22.55 | 1,027,995 | -0.08(-0.35%) |
Oct 17, 2005 | 22.82 | 23.06 | 22.00 | 22.63 | 1,048,538 | -0.07(-0.31%) |
Oct 14, 2005 | 22.44 | 23.29 | 22.15 | 22.70 | 1,868,939 | +0.57(+2.58%) |
Oct 13, 2005 | 20.86 | 22.15 | 20.80 | 22.13 | 2,654,858 | +1.34(+6.45%) |
Oct 12, 2005 | 21.95 | 22.00 | 20.31 | 20.79 | 2,598,798 | -0.08(-0.38%) |
Oct 11, 2005 | 21.36 | 21.70 | 20.60 | 20.87 | 1,232,052 | -0.42(-1.97%) |
Oct 10, 2005 | 21.67 | 22.00 | 21.08 | 21.29 | 629,132 | -0.22(-1.02%) |
Oct 07, 2005 | 21.28 | 22.55 | 21.02 | 21.51 | 1,540,968 | +0.23(+1.08%) |
Oct 06, 2005 | 22.36 | 22.46 | 20.85 | 21.28 | 2,619,216 | -1.07(-4.79%) |
Oct 05, 2005 | 24.44 | 24.52 | 22.35 | 22.35 | 2,217,304 | -2.03(-8.33%) |
Oct 04, 2005 | 24.68 | 25.67 | 24.21 | 24.38 | 5,388,827 | +0.07(+0.29%) |
Oct 03, 2005 | 22.40 | 24.51 | 22.30 | 24.31 | 3,675,834 | +1.96(+8.77%) |
Sep 30, 2005 | 21.66 | 22.68 | 21.57 | 22.35 | 3,523,166 | +1.47(+7.04%) |
Sep 29, 2005 | 19.53 | 20.97 | 19.53 | 20.88 | 2,347,459 | +1.40(+7.19%) |
Sep 28, 2005 | 19.10 | 19.50 | 18.78 | 19.48 | 750,463 | +0.42(+2.20%) |
Sep 27, 2005 | 19.51 | 19.55 | 18.80 | 19.06 | 884,230 | -0.37(-1.90%) |
Sep 26, 2005 | 19.00 | 19.49 | 18.92 | 19.43 | 1,574,674 | +0.47(+2.48%) |
Sep 23, 2005 | 18.96 | 18.98 | 18.33 | 18.96 | 1,082,433 | +0.40(+2.16%) |
Sep 22, 2005 | 18.56 | 19.15 | 18.49 | 18.56 | 811,293 | -0.47(-2.47%) |
Sep 21, 2005 | 19.14 | 19.39 | 18.88 | 19.03 | 890,762 | -0.08(-0.42%) |
Sep 20, 2005 | 19.23 | 19.63 | 18.98 | 19.11 | 1,373,117 | -0.17(-0.88%) |
Sep 19, 2005 | 19.40 | 19.62 | 19.22 | 19.28 | 722,702 | -0.12(-0.62%) |
Sep 16, 2005 | 18.87 | 19.82 | 18.87 | 19.40 | 2,474,519 | +0.48(+2.54%) |
Sep 15, 2005 | 18.50 | 19.00 | 18.45 | 18.92 | 880,915 | +0.55(+2.99%) |
Sep 14, 2005 | 18.79 | 19.01 | 18.24 | 18.37 | 698,000 | -0.54(-2.86%) |
Sep 13, 2005 | 18.78 | 18.98 | 18.60 | 18.91 | 987,419 | +0.20(+1.07%) |
Sep 12, 2005 | 18.42 | 18.96 | 18.35 | 18.71 | 890,426 | +0.23(+1.24%) |
Sep 09, 2005 | 18.00 | 18.50 | 18.00 | 18.48 | 930,632 | +0.44(+2.44%) |
Sep 08, 2005 | 18.20 | 18.55 | 17.84 | 18.04 | 485,674 | -0.17(-0.93%) |
Sep 07, 2005 | 18.17 | 18.32 | 17.42 | 18.21 | 759,714 | +0.18(+1.00%) |
Sep 06, 2005 | 17.94 | 18.47 | 17.93 | 18.03 | 958,069 | +0.13(+0.73%) |
Sep 02, 2005 | 18.25 | 18.49 | 17.86 | 17.90 | 706,389 | -0.43(-2.35%) |
Sep 01, 2005 | 18.45 | 18.55 | 18.02 | 18.33 | 899,054 | -0.07(-0.38%) |
Aug 31, 2005 | 17.76 | 18.58 | 17.71 | 18.40 | 997,064 | +0.56(+3.14%) |
Aug 30, 2005 | 17.93 | 17.99 | 17.62 | 17.84 | 1,232,051 | -0.09(-0.50%) |
Aug 29, 2005 | 17.32 | 17.93 | 17.23 | 17.93 | 653,371 | +0.48(+2.75%) |
Aug 26, 2005 | 17.90 | 17.91 | 17.40 | 17.45 | 731,734 | -0.45(-2.51%) |
Aug 25, 2005 | 18.16 | 18.46 | 17.80 | 17.90 | 699,061 | -0.15(-0.83%) |
Aug 24, 2005 | 17.91 | 18.56 | 17.80 | 18.05 | 890,621 | +0.16(+0.89%) |
Aug 23, 2005 | 18.40 | 18.40 | 17.71 | 17.89 | 1,818,309 | -0.41(-2.24%) |
Aug 22, 2005 | 18.93 | 19.01 | 17.93 | 18.30 | 2,269,312 | -0.50(-2.66%) |
Aug 19, 2005 | 17.14 | 19.20 | 17.13 | 18.80 | 7,487,869 | +2.43(+14.84%) |
Aug 18, 2005 | 16.49 | 16.51 | 16.17 | 16.37 | 686,698 | -0.14(-0.85%) |
Aug 17, 2005 | 16.55 | 16.76 | 16.40 | 16.51 | 591,991 | -0.01(-0.06%) |
Aug 16, 2005 | 17.06 | 17.19 | 16.50 | 16.52 | 1,184,142 | -0.51(-2.99%) |
Aug 15, 2005 | 16.92 | 17.08 | 16.84 | 17.03 | 929,618 | +0.10(+0.59%) |
Aug 12, 2005 | 16.60 | 17.00 | 16.43 | 16.93 | 1,477,682 | +0.36(+2.17%) |
Aug 11, 2005 | 15.80 | 16.57 | 15.72 | 16.57 | 1,294,796 | +0.89(+5.68%) |
Aug 10, 2005 | 16.22 | 16.24 | 15.60 | 15.68 | 1,038,598 | +0.15(+0.97%) |
Aug 09, 2005 | 15.70 | 15.94 | 15.44 | 15.53 | 755,860 | -0.16(-1.02%) |
Aug 08, 2005 | 16.33 | 16.33 | 15.53 | 15.69 | 1,253,905 | -0.60(-3.68%) |
Aug 05, 2005 | 15.65 | 16.59 | 15.65 | 16.29 | 3,051,765 | +0.66(+4.22%) |
Aug 04, 2005 | 16.00 | 16.20 | 15.33 | 15.63 | 1,148,207 | -0.42(-2.62%) |
Aug 03, 2005 | 16.56 | 16.64 | 16.01 | 16.05 | 1,238,415 | -0.46(-2.79%) |
Aug 02, 2005 | 16.18 | 16.53 | 15.91 | 16.51 | 965,094 | +0.40(+2.48%) |
Aug 01, 2005 | 15.93 | 16.29 | 15.86 | 16.11 | 891,187 | +0.16(+1.00%) |
Jul 29, 2005 | 16.20 | 16.30 | 15.79 | 15.95 | 1,021,823 | -0.29(-1.79%) |
Jul 28, 2005 | 16.77 | 16.94 | 15.75 | 16.24 | 2,012,909 | -0.72(-4.25%) |
Jul 27, 2005 | 17.00 | 17.00 | 16.64 | 16.96 | 735,874 | +0.02(+0.12%) |
Jul 26, 2005 | 16.27 | 16.94 | 16.19 | 16.94 | 864,923 | +0.28(+1.68%) |
Jul 25, 2005 | 17.03 | 17.12 | 16.50 | 16.66 | 369,431 | -0.48(-2.80%) |
Jul 22, 2005 | 17.80 | 17.94 | 16.76 | 17.14 | 1,377,430 | -0.59(-3.33%) |
Jul 21, 2005 | 17.59 | 18.14 | 17.40 | 17.73 | 1,377,114 | +0.06(+0.34%) |
Jul 20, 2005 | 16.65 | 17.73 | 16.60 | 17.67 | 1,509,787 | +0.90(+5.37%) |
Jul 19, 2005 | 16.99 | 17.00 | 16.35 | 16.77 | 880,702 | -0.05(-0.30%) |
Jul 18, 2005 | 16.57 | 16.91 | 16.51 | 16.82 | 799,714 | +0.08(+0.48%) |
Jul 15, 2005 | 16.68 | 16.90 | 16.12 | 16.74 | 1,787,848 | +0.13(+0.78%) |
Jul 14, 2005 | 16.93 | 16.99 | 16.49 | 16.61 | 736,906 | -0.16(-0.95%) |
Jul 13, 2005 | 16.80 | 16.95 | 16.59 | 16.77 | 604,837 | -0.05(-0.30%) |
Jul 12, 2005 | 16.95 | 17.09 | 16.65 | 16.82 | 1,765,020 | -0.19(-1.12%) |
Jul 11, 2005 | 17.15 | 17.31 | 16.70 | 17.01 | 1,290,513 | +0.02(+0.12%) |
Jul 08, 2005 | 16.83 | 17.11 | 16.60 | 16.99 | 1,437,593 | +0.16(+0.95%) |
Jul 07, 2005 | 16.15 | 16.90 | 16.03 | 16.83 | 1,223,062 | +0.46(+2.81%) |
Jul 06, 2005 | 16.14 | 16.60 | 16.02 | 16.37 | 812,935 | +0.25(+1.55%) |
Jul 05, 2005 | 16.21 | 16.27 | 15.91 | 16.12 | 1,368,900 | -0.21(-1.29%) |
Jul 01, 2005 | 17.00 | 17.01 | 16.08 | 16.33 | 2,002,000 | -0.52(-3.09%) |
Jun 30, 2005 | 16.58 | 17.06 | 16.47 | 16.85 | 2,229,745 | +0.33(+2.00%) |
Jun 29, 2005 | 16.23 | 16.57 | 16.23 | 16.52 | 1,219,408 | +0.28(+1.72%) |
Jun 28, 2005 | 15.82 | 16.73 | 15.71 | 16.24 | 1,729,867 | +0.55(+3.51%) |
Jun 27, 2005 | 15.80 | 16.03 | 15.37 | 15.69 | 894,411 | -0.09(-0.57%) |
Jun 24, 2005 | 15.42 | 15.80 | 15.36 | 15.78 | 1,826,121 | +0.28(+1.81%) |
Jun 23, 2005 | 15.66 | 15.98 | 15.37 | 15.50 | 996,568 | -0.26(-1.65%) |
Jun 22, 2005 | 16.10 | 16.15 | 15.27 | 15.76 | 1,339,275 | -0.24(-1.50%) |
Jun 21, 2005 | 16.03 | 16.23 | 15.85 | 16.00 | 1,768,514 | +0.01(+0.06%) |
Jun 20, 2005 | 15.00 | 16.18 | 14.89 | 15.99 | 3,637,706 | +0.69(+4.51%) |
Jun 17, 2005 | 14.03 | 15.44 | 13.88 | 15.30 | 4,210,688 | +1.35(+9.68%) |
Jun 16, 2005 | 13.25 | 14.18 | 13.02 | 13.95 | 1,885,897 | +0.72(+5.44%) |
Jun 15, 2005 | 13.57 | 13.64 | 12.95 | 13.23 | 1,285,099 | -0.32(-2.36%) |
Jun 14, 2005 | 13.28 | 13.55 | 13.14 | 13.55 | 963,126 | +0.25(+1.88%) |
Jun 13, 2005 | 13.16 | 13.40 | 13.11 | 13.30 | 729,240 | +0.19(+1.45%) |
Jun 10, 2005 | 12.95 | 13.29 | 12.90 | 13.11 | 1,039,858 | +0.12(+0.92%) |
Jun 09, 2005 | 13.12 | 13.19 | 12.91 | 12.99 | 2,507,346 | -0.31(-2.33%) |
Jun 08, 2005 | 13.62 | 13.70 | 13.03 | 13.30 | 7,136,146 | +0.11(+0.83%) |
Jun 07, 2005 | 12.98 | 13.35 | 12.92 | 13.19 | 1,492,047 | +0.20(+1.54%) |
Jun 06, 2005 | 13.01 | 13.08 | 12.76 | 12.99 | 1,046,878 | -0.08(-0.61%) |
Jun 03, 2005 | 13.42 | 13.50 | 12.91 | 13.07 | 762,890 | -0.42(-3.11%) |
Jun 02, 2005 | 13.28 | 13.80 | 13.20 | 13.49 | 1,107,410 | +0.17(+1.28%) |
Jun 01, 2005 | 13.10 | 13.59 | 13.06 | 13.32 | 1,773,400 | -0.60(-4.31%) |
May 31, 2005 | 14.04 | 14.20 | 13.92 | 13.92 | 946,569 | -0.15(-1.07%) |
May 27, 2005 | 14.03 | 14.18 | 13.91 | 14.07 | 517,903 | -0.01(-0.07%) |
May 26, 2005 | 13.79 | 14.49 | 13.71 | 14.08 | 901,301 | +0.18(+1.29%) |
May 25, 2005 | 14.01 | 14.19 | 13.78 | 13.90 | 964,415 | -0.11(-0.79%) |
May 24, 2005 | 14.09 | 14.28 | 13.91 | 14.01 | 1,489,200 | +0.01(+0.07%) |
May 23, 2005 | 14.47 | 14.56 | 13.91 | 14.00 | 2,280,246 | -0.55(-3.78%) |
May 20, 2005 | 14.46 | 14.61 | 14.20 | 14.55 | 4,152,769 | +0.55(+3.93%) |
May 19, 2005 | 13.75 | 14.42 | 13.51 | 14.00 | 3,204,605 | +0.30(+2.19%) |
May 18, 2005 | 13.38 | 14.05 | 13.22 | 13.70 | 3,739,300 | +0.50(+3.79%) |
May 17, 2005 | 12.90 | 13.37 | 12.50 | 13.20 | 2,549,915 | +0.22(+1.69%) |
May 16, 2005 | 12.80 | 13.20 | 12.25 | 12.98 | 1,439,197 | +0.19(+1.49%) |
May 13, 2005 | 13.36 | 13.62 | 12.71 | 12.79 | 1,959,235 | -0.60(-4.48%) |
May 12, 2005 | 13.45 | 13.93 | 13.19 | 13.39 | 3,054,551 | -0.01(-0.07%) |
May 11, 2005 | 13.52 | 13.60 | 12.77 | 13.40 | 5,647,605 | +0.00(+0.00%) |
May 10, 2005 | 12.63 | 13.82 | 12.13 | 13.40 | 23,075,682 | +2.21(+19.75%) |
May 09, 2005 | 10.73 | 11.27 | 10.65 | 11.19 | 784,088 | +0.54(+5.07%) |
May 06, 2005 | 10.03 | 10.67 | 9.870 | 10.65 | 696,416 | +0.65(+6.50%) |
May 05, 2005 | 9.680 | 10.00 | 9.580 | 10.00 | 458,679 | +0.33(+3.41%) |
May 04, 2005 | 9.650 | 9.730 | 9.500 | 9.670 | 489,506 | +0.10(+1.04%) |
May 03, 2005 | 9.400 | 9.680 | 9.330 | 9.570 | 389,295 | +0.15(+1.59%) |
May 02, 2005 | 9.580 | 9.750 | 9.200 | 9.420 | 519,768 | -0.11(-1.15%) |
Apr 29, 2005 | 9.190 | 9.590 | 9.031 | 9.530 | 398,643 | +0.34(+3.70%) |
Apr 28, 2005 | 9.480 | 9.510 | 9.090 | 9.190 | 502,223 | -0.26(-2.75%) |
Apr 27, 2005 | 9.550 | 9.910 | 9.270 | 9.450 | 508,930 | -0.12(-1.25%) |
Apr 26, 2005 | 9.980 | 10.04 | 9.220 | 9.570 | 836,006 | -0.39(-3.92%) |
Apr 25, 2005 | 9.720 | 9.980 | 9.680 | 9.960 | 333,315 | +0.27(+2.79%) |
Apr 22, 2005 | 9.830 | 9.830 | 9.450 | 9.690 | 389,263 | -0.05(-0.51%) |
Apr 21, 2005 | 9.300 | 9.800 | 9.300 | 9.740 | 488,008 | +0.46(+4.96%) |
Apr 20, 2005 | 9.550 | 9.550 | 9.120 | 9.280 | 575,306 | -0.18(-1.90%) |
Apr 19, 2005 | 9.570 | 9.654 | 9.380 | 9.460 | 490,141 | -0.09(-0.94%) |
Apr 18, 2005 | 9.590 | 9.770 | 9.321 | 9.550 | 495,211 | -0.02(-0.21%) |
Apr 15, 2005 | 9.350 | 9.870 | 9.350 | 9.570 | 651,394 | +0.06(+0.63%) |
Apr 14, 2005 | 9.620 | 9.790 | 9.470 | 9.510 | 335,379 | -0.13(-1.35%) |
Apr 13, 2005 | 10.09 | 10.16 | 9.550 | 9.640 | 487,565 | -0.49(-4.84%) |
Apr 12, 2005 | 9.950 | 10.16 | 9.430 | 10.13 | 569,394 | +0.10(+1.00%) |
Apr 11, 2005 | 10.00 | 10.19 | 9.910 | 10.03 | 494,385 | +0.03(+0.30%) |
Apr 08, 2005 | 9.980 | 10.15 | 9.950 | 10.00 | 721,605 | +0.04(+0.40%) |
Apr 07, 2005 | 9.600 | 9.960 | 9.460 | 9.960 | 617,792 | +0.46(+4.84%) |
Apr 06, 2005 | 9.140 | 9.740 | 9.120 | 9.500 | 694,413 | +0.49(+5.44%) |
Apr 05, 2005 | 8.900 | 9.100 | 8.610 | 9.010 | 785,081 | +0.18(+2.04%) |
Apr 04, 2005 | 9.200 | 9.299 | 8.750 | 8.830 | 662,790 | -0.27(-2.97%) |
Apr 01, 2005 | 9.310 | 9.590 | 9.060 | 9.100 | 521,561 | -0.26(-2.78%) |
Mar 31, 2005 | 9.450 | 9.450 | 9.210 | 9.360 | 455,609 | -0.10(-1.06%) |
Mar 30, 2005 | 9.240 | 9.460 | 9.200 | 9.460 | 482,072 | +0.23(+2.49%) |
Mar 29, 2005 | 9.600 | 9.840 | 9.200 | 9.230 | 623,792 | -0.41(-4.25%) |
Mar 28, 2005 | 9.900 | 10.15 | 9.600 | 9.640 | 406,106 | -0.28(-2.82%) |
Mar 24, 2005 | 9.970 | 10.13 | 9.850 | 9.920 | 229,075 | -0.04(-0.40%) |
Mar 23, 2005 | 9.980 | 10.20 | 9.860 | 9.960 | 589,448 | -0.05(-0.50%) |
Mar 22, 2005 | 10.14 | 10.19 | 9.930 | 10.01 | 511,186 | -0.08(-0.79%) |
Mar 21, 2005 | 10.40 | 10.50 | 10.01 | 10.09 | 484,437 | -0.31(-2.98%) |
Mar 18, 2005 | 10.39 | 10.57 | 10.27 | 10.40 | 1,064,051 | +0.04(+0.39%) |
Mar 17, 2005 | 10.28 | 10.41 | 10.09 | 10.36 | 390,088 | +0.07(+0.68%) |
Mar 16, 2005 | 10.27 | 10.50 | 10.24 | 10.29 | 355,548 | -0.05(-0.48%) |
Mar 15, 2005 | 10.74 | 10.88 | 10.26 | 10.34 | 451,987 | -0.34(-3.18%) |
Mar 14, 2005 | 10.11 | 10.75 | 10.11 | 10.68 | 550,337 | +0.54(+5.33%) |
Mar 11, 2005 | 10.41 | 10.55 | 10.07 | 10.14 | 505,459 | -0.29(-2.78%) |
Mar 10, 2005 | 10.33 | 10.71 | 10.33 | 10.43 | 571,523 | +0.08(+0.77%) |
Mar 09, 2005 | 10.27 | 10.46 | 10.20 | 10.35 | 489,213 | +0.00(+0.00%) |
Mar 08, 2005 | 10.47 | 10.54 | 10.28 | 10.35 | 801,813 | -0.08(-0.77%) |
Mar 07, 2005 | 10.66 | 11.00 | 10.36 | 10.43 | 576,271 | -0.25(-2.34%) |
Mar 04, 2005 | 11.54 | 11.55 | 10.66 | 10.68 | 833,108 | -0.77(-6.72%) |
Mar 03, 2005 | 11.44 | 11.96 | 11.08 | 11.45 | 479,564 | +0.04(+0.35%) |
Mar 02, 2005 | 11.66 | 11.89 | 11.30 | 11.41 | 565,363 | -0.33(-2.81%) |