Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.98 | 13.99 | 13.67 | 13.74 | 260,854 | -0.10(-0.72%) |
Mar 30, 2006 | 14.00 | 14.07 | 13.74 | 13.84 | 1,023,264 | -0.09(-0.66%) |
Mar 29, 2006 | 13.78 | 13.94 | 13.73 | 13.93 | 897,276 | +0.29(+2.13%) |
Mar 28, 2006 | 13.74 | 13.74 | 13.57 | 13.64 | 407,699 | -0.04(-0.31%) |
Mar 27, 2006 | 13.84 | 13.96 | 13.64 | 13.68 | 307,219 | -0.21(-1.48%) |
Mar 24, 2006 | 13.98 | 14.00 | 13.64 | 13.89 | 489,577 | +0.00(+0.00%) |
Mar 23, 2006 | 14.09 | 14.09 | 13.77 | 13.89 | 294,535 | -0.06(-0.41%) |
Mar 22, 2006 | 13.67 | 14.12 | 13.65 | 13.94 | 738,593 | +0.36(+2.66%) |
Mar 21, 2006 | 13.84 | 13.91 | 13.55 | 13.58 | 521,003 | -0.19(-1.39%) |
Mar 20, 2006 | 13.98 | 13.98 | 13.73 | 13.77 | 599,358 | -0.07(-0.51%) |
Mar 17, 2006 | 13.82 | 13.90 | 13.72 | 13.84 | 551,162 | +0.13(+0.93%) |
Mar 16, 2006 | 13.91 | 13.94 | 13.64 | 13.72 | 744,794 | -0.19(-1.38%) |
Mar 15, 2006 | 13.84 | 13.99 | 13.82 | 13.91 | 618,665 | +0.11(+0.77%) |
Mar 14, 2006 | 13.60 | 13.95 | 13.55 | 13.80 | 831,605 | +0.28(+2.05%) |
Mar 13, 2006 | 13.84 | 14.26 | 13.34 | 13.52 | 2,396,731 | -0.65(-4.60%) |
Mar 10, 2006 | 14.90 | 15.43 | 13.82 | 14.18 | 2,901,669 | +0.11(+0.81%) |
Mar 09, 2006 | 14.19 | 14.68 | 14.06 | 14.06 | 1,037,639 | -0.51(-3.51%) |
Mar 08, 2006 | 14.69 | 14.76 | 14.55 | 14.57 | 231,682 | -0.07(-0.48%) |
Mar 07, 2006 | 14.62 | 14.72 | 14.53 | 14.65 | 273,255 | -0.08(-0.53%) |
Mar 06, 2006 | 14.62 | 14.87 | 14.62 | 14.72 | 441,521 | +0.00(+0.00%) |
Mar 03, 2006 | 15.04 | 15.05 | 14.70 | 14.72 | 384,305 | -0.32(-2.12%) |
Mar 02, 2006 | 15.47 | 15.50 | 14.97 | 15.04 | 485,772 | -0.55(-3.50%) |
Mar 01, 2006 | 15.33 | 15.61 | 15.04 | 15.59 | 499,724 | +0.30(+1.95%) |
Feb 28, 2006 | 15.67 | 15.72 | 15.26 | 15.29 | 157,414 | -0.38(-2.40%) |
Feb 27, 2006 | 15.66 | 15.75 | 15.60 | 15.67 | 193,491 | +0.01(+0.05%) |
Feb 24, 2006 | 15.57 | 15.72 | 15.39 | 15.66 | 330,471 | +0.14(+0.91%) |
Feb 23, 2006 | 15.65 | 15.71 | 15.43 | 15.52 | 167,279 | -0.18(-1.17%) |
Feb 22, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 187,149 | +0.21(+1.37%) |
Feb 21, 2006 | 15.72 | 15.80 | 15.45 | 15.49 | 165,870 | -0.18(-1.13%) |
Feb 17, 2006 | 15.72 | 15.86 | 15.65 | 15.67 | 158,260 | -0.01(-0.09%) |
Feb 16, 2006 | 15.75 | 15.77 | 15.55 | 15.68 | 147,408 | -0.02(-0.14%) |
Feb 15, 2006 | 15.33 | 15.77 | 15.25 | 15.70 | 317,788 | +0.31(+1.98%) |
Feb 14, 2006 | 15.33 | 15.51 | 15.19 | 15.40 | 321,452 | +0.04(+0.23%) |
Feb 13, 2006 | 15.61 | 15.68 | 15.31 | 15.36 | 157,696 | -0.25(-1.59%) |
Feb 10, 2006 | 15.68 | 15.70 | 15.41 | 15.61 | 273,255 | -0.02(-0.14%) |
Feb 09, 2006 | 15.72 | 15.75 | 15.61 | 15.63 | 227,736 | -0.01(-0.09%) |
Feb 08, 2006 | 15.52 | 15.67 | 15.34 | 15.65 | 311,164 | +0.14(+0.92%) |
Feb 07, 2006 | 15.45 | 15.68 | 15.27 | 15.50 | 273,255 | -0.04(-0.23%) |
Feb 06, 2006 | 15.75 | 15.77 | 15.50 | 15.54 | 299,327 | -0.23(-1.48%) |
Feb 03, 2006 | 16.85 | 16.85 | 15.75 | 15.77 | 965,626 | +0.04(+0.23%) |
Feb 02, 2006 | 15.79 | 16.00 | 15.50 | 15.74 | 939,977 | -0.73(-4.44%) |
Feb 01, 2006 | 16.53 | 16.56 | 16.26 | 16.47 | 370,494 | +0.01(+0.04%) |
Jan 31, 2006 | 16.14 | 16.75 | 15.98 | 16.46 | 743,103 | +0.37(+2.29%) |
Jan 30, 2006 | 15.97 | 16.11 | 15.93 | 16.09 | 273,960 | +0.12(+0.76%) |
Jan 27, 2006 | 16.00 | 16.00 | 15.55 | 15.97 | 334,558 | +0.02(+0.13%) |
Jan 26, 2006 | 16.07 | 16.07 | 15.79 | 15.95 | 298,199 | -0.01(-0.09%) |
Jan 25, 2006 | 16.02 | 16.03 | 15.75 | 15.97 | 235,346 | -0.01(-0.09%) |
Jan 24, 2006 | 15.76 | 15.99 | 15.63 | 15.98 | 341,886 | +0.32(+2.04%) |
Jan 23, 2006 | 15.68 | 15.77 | 15.51 | 15.66 | 384,305 | +0.05(+0.32%) |
Jan 20, 2006 | 15.79 | 15.79 | 15.45 | 15.61 | 929,830 | -0.11(-0.68%) |
Jan 19, 2006 | 15.47 | 15.75 | 15.37 | 15.72 | 307,923 | +0.32(+2.07%) |
Jan 18, 2006 | 15.19 | 15.57 | 15.19 | 15.40 | 759,591 | +0.14(+0.93%) |
Jan 17, 2006 | 15.21 | 15.26 | 14.97 | 15.26 | 314,265 | +0.03(+0.19%) |
Jan 13, 2006 | 15.08 | 15.31 | 15.01 | 15.23 | 263,954 | +0.21(+1.42%) |
Jan 12, 2006 | 15.55 | 15.55 | 15.02 | 15.02 | 358,516 | -0.61(-3.91%) |
Jan 11, 2006 | 15.62 | 15.65 | 15.50 | 15.63 | 355,697 | +0.00(+0.00%) |
Jan 10, 2006 | 15.54 | 15.75 | 15.47 | 15.63 | 328,076 | -0.02(-0.14%) |
Jan 09, 2006 | 15.50 | 15.75 | 15.50 | 15.65 | 488,309 | +0.39(+2.56%) |
Jan 06, 2006 | 15.14 | 15.31 | 14.98 | 15.26 | 482,390 | +0.26(+1.75%) |
Jan 05, 2006 | 15.54 | 15.55 | 14.81 | 14.99 | 862,890 | -0.71(-4.52%) |
Jan 04, 2006 | 15.67 | 15.77 | 15.47 | 15.70 | 213,644 | +0.02(+0.14%) |
Jan 03, 2006 | 15.86 | 15.86 | 15.47 | 15.68 | 333,149 | -0.11(-0.72%) |
Dec 30, 2005 | 15.74 | 15.87 | 15.61 | 15.80 | 246,620 | -0.06(-0.40%) |
Dec 29, 2005 | 15.82 | 15.91 | 15.82 | 15.86 | 174,607 | +0.01(+0.04%) |
Dec 28, 2005 | 15.93 | 15.99 | 15.82 | 15.85 | 142,899 | +0.03(+0.18%) |
Dec 27, 2005 | 15.97 | 16.14 | 15.69 | 15.82 | 167,702 | -0.20(-1.24%) |
Dec 23, 2005 | 15.89 | 16.12 | 15.82 | 16.02 | 176,862 | +0.20(+1.26%) |
Dec 22, 2005 | 15.74 | 15.86 | 15.61 | 15.82 | 237,601 | +0.13(+0.81%) |
Dec 21, 2005 | 15.81 | 16.14 | 15.65 | 15.70 | 294,394 | -0.04(-0.23%) |
Dec 20, 2005 | 15.85 | 15.90 | 15.61 | 15.73 | 307,078 | -0.15(-0.94%) |
Dec 19, 2005 | 15.82 | 15.97 | 15.75 | 15.88 | 359,784 | +0.06(+0.40%) |
Dec 16, 2005 | 15.78 | 15.86 | 15.58 | 15.82 | 587,803 | +0.06(+0.41%) |
Dec 15, 2005 | 15.61 | 15.76 | 15.49 | 15.75 | 449,554 | +0.12(+0.77%) |
Dec 14, 2005 | 15.56 | 15.76 | 15.53 | 15.63 | 258,176 | +0.06(+0.36%) |
Dec 13, 2005 | 15.53 | 15.69 | 15.44 | 15.58 | 203,074 | +0.02(+0.14%) |
Dec 12, 2005 | 15.76 | 15.76 | 15.50 | 15.55 | 296,085 | -0.16(-0.99%) |
Dec 09, 2005 | 15.50 | 15.77 | 15.43 | 15.71 | 464,351 | +0.27(+1.75%) |
Dec 08, 2005 | 15.40 | 15.55 | 15.21 | 15.44 | 440,535 | +0.09(+0.60%) |
Dec 07, 2005 | 15.41 | 15.54 | 15.22 | 15.35 | 435,461 | +0.01(+0.09%) |
Dec 06, 2005 | 15.58 | 15.67 | 15.32 | 15.33 | 306,655 | -0.13(-0.87%) |
Dec 05, 2005 | 15.76 | 15.76 | 15.26 | 15.47 | 695,470 | -0.24(-1.54%) |
Dec 02, 2005 | 16.15 | 16.15 | 15.58 | 15.71 | 659,816 | -0.46(-2.85%) |
Dec 01, 2005 | 16.36 | 16.39 | 16.11 | 16.17 | 346,960 | -0.01(-0.09%) |
Nov 30, 2005 | 16.26 | 16.42 | 16.10 | 16.19 | 280,724 | +0.09(+0.57%) |
Nov 29, 2005 | 16.00 | 16.29 | 15.97 | 16.09 | 196,169 | +0.13(+0.80%) |
Nov 28, 2005 | 16.18 | 16.19 | 15.82 | 15.97 | 305,950 | -0.21(-1.32%) |
Nov 25, 2005 | 16.21 | 16.21 | 15.99 | 16.18 | 75,536 | -0.02(-0.13%) |
Nov 23, 2005 | 16.07 | 16.35 | 16.04 | 16.20 | 323,284 | +0.16(+0.97%) |
Nov 22, 2005 | 16.48 | 16.50 | 15.91 | 16.04 | 506,488 | -0.43(-2.63%) |
Nov 21, 2005 | 16.68 | 16.82 | 16.40 | 16.48 | 488,309 | -0.11(-0.64%) |
Nov 18, 2005 | 16.14 | 16.68 | 16.11 | 16.58 | 911,651 | +0.32(+1.96%) |
Nov 17, 2005 | 15.58 | 16.36 | 15.51 | 16.26 | 1,357,823 | +0.79(+5.09%) |
Nov 16, 2005 | 15.89 | 16.00 | 15.38 | 15.48 | 931,662 | -0.44(-2.76%) |
Nov 15, 2005 | 15.86 | 16.10 | 15.80 | 15.92 | 768,188 | +0.06(+0.36%) |
Nov 14, 2005 | 15.36 | 16.00 | 15.01 | 15.86 | 659,111 | +0.55(+3.62%) |
Nov 11, 2005 | 14.72 | 15.47 | 14.70 | 15.31 | 926,871 | +0.58(+3.95%) |
Nov 10, 2005 | 14.38 | 14.90 | 14.21 | 14.72 | 1,308,781 | +0.55(+3.91%) |
Nov 09, 2005 | 14.41 | 14.55 | 14.04 | 14.17 | 1,026,928 | -0.37(-2.54%) |
Nov 08, 2005 | 14.80 | 14.85 | 14.48 | 14.54 | 351,751 | -0.26(-1.77%) |
Nov 07, 2005 | 14.42 | 14.83 | 14.36 | 14.80 | 297,213 | +0.43(+3.01%) |
Nov 04, 2005 | 14.37 | 14.65 | 14.23 | 14.37 | 547,216 | -0.34(-2.32%) |
Nov 03, 2005 | 15.04 | 15.14 | 14.55 | 14.71 | 265,927 | -0.19(-1.29%) |
Nov 02, 2005 | 14.40 | 14.92 | 14.40 | 14.90 | 435,320 | +0.48(+3.30%) |
Nov 01, 2005 | 14.48 | 14.51 | 14.14 | 14.43 | 404,880 | -0.01(-0.10%) |
Oct 31, 2005 | 14.46 | 14.87 | 14.37 | 14.44 | 457,446 | -0.14(-0.97%) |
Oct 28, 2005 | 14.45 | 14.64 | 14.23 | 14.58 | 326,384 | +0.19(+1.33%) |
Oct 27, 2005 | 15.23 | 15.23 | 14.24 | 14.39 | 691,383 | -0.86(-5.63%) |
Oct 26, 2005 | 15.04 | 15.36 | 14.98 | 15.25 | 390,365 | +0.13(+0.89%) |
Oct 25, 2005 | 15.06 | 15.25 | 14.91 | 15.11 | 495,496 | -0.06(-0.37%) |
Oct 24, 2005 | 14.52 | 15.26 | 14.44 | 15.17 | 379,514 | +0.58(+3.99%) |
Oct 21, 2005 | 14.79 | 14.79 | 14.52 | 14.59 | 580,615 | -0.20(-1.34%) |
Oct 20, 2005 | 15.15 | 15.15 | 14.62 | 14.79 | 423,201 | -0.30(-1.98%) |
Oct 19, 2005 | 14.58 | 15.09 | 14.45 | 15.09 | 260,149 | +0.45(+3.05%) |
Oct 18, 2005 | 15.01 | 15.01 | 14.53 | 14.64 | 381,346 | -0.37(-2.46%) |
Oct 17, 2005 | 14.90 | 15.42 | 14.75 | 15.01 | 484,081 | +0.45(+3.12%) |
Oct 14, 2005 | 14.30 | 14.59 | 14.16 | 14.55 | 548,766 | +0.22(+1.53%) |
Oct 13, 2005 | 14.14 | 14.40 | 14.14 | 14.33 | 287,771 | +0.10(+0.70%) |
Oct 12, 2005 | 14.13 | 14.33 | 14.13 | 14.23 | 260,854 | +0.11(+0.75%) |
Oct 11, 2005 | 14.21 | 14.38 | 14.12 | 14.13 | 722,669 | +0.01(+0.05%) |
Oct 10, 2005 | 14.48 | 14.51 | 14.05 | 14.12 | 755,786 | -0.43(-2.97%) |
Oct 07, 2005 | 14.61 | 14.71 | 14.48 | 14.55 | 764,524 | -0.04(-0.24%) |
Oct 06, 2005 | 14.62 | 14.77 | 14.43 | 14.59 | 274,946 | -0.06(-0.44%) |
Oct 05, 2005 | 14.84 | 14.84 | 14.58 | 14.65 | 402,062 | -0.29(-1.95%) |
Oct 04, 2005 | 15.02 | 15.08 | 14.87 | 14.94 | 208,852 | -0.11(-0.71%) |
Oct 03, 2005 | 15.31 | 15.62 | 14.84 | 15.05 | 530,446 | -0.22(-1.44%) |
Sep 30, 2005 | 15.22 | 15.54 | 14.99 | 15.27 | 246,057 | +0.09(+0.56%) |
Sep 29, 2005 | 15.04 | 15.25 | 14.90 | 15.19 | 252,962 | +0.16(+1.04%) |
Sep 28, 2005 | 15.15 | 15.15 | 14.92 | 15.03 | 259,726 | -0.04(-0.24%) |
Sep 27, 2005 | 14.62 | 15.26 | 14.58 | 15.06 | 426,442 | +0.45(+3.11%) |
Sep 26, 2005 | 14.79 | 14.82 | 14.51 | 14.61 | 268,887 | -0.10(-0.68%) |
Sep 23, 2005 | 14.71 | 14.84 | 14.71 | 14.71 | 234,078 | -0.08(-0.53%) |
Sep 22, 2005 | 14.66 | 14.90 | 14.44 | 14.79 | 230,837 | +0.13(+0.87%) |
Sep 21, 2005 | 14.95 | 14.95 | 14.63 | 14.66 | 907,846 | -0.31(-2.09%) |
Sep 20, 2005 | 15.11 | 15.18 | 14.94 | 14.97 | 250,848 | -0.11(-0.71%) |
Sep 19, 2005 | 15.14 | 15.23 | 14.94 | 15.08 | 119,082 | -0.09(-0.61%) |
Sep 16, 2005 | 15.26 | 15.34 | 15.00 | 15.17 | 431,515 | -0.01(-0.05%) |
Sep 15, 2005 | 15.39 | 15.40 | 14.99 | 15.18 | 412,913 | -0.29(-1.88%) |
Sep 14, 2005 | 15.70 | 15.77 | 15.47 | 15.47 | 271,564 | -0.28(-1.76%) |
Sep 13, 2005 | 15.82 | 15.89 | 15.65 | 15.75 | 107,103 | -0.11(-0.72%) |
Sep 12, 2005 | 15.82 | 15.91 | 15.70 | 15.86 | 272,269 | +0.04(+0.22%) |
Sep 09, 2005 | 15.65 | 15.97 | 15.63 | 15.82 | 437,434 | +0.07(+0.45%) |
Sep 08, 2005 | 15.93 | 16.00 | 15.67 | 15.75 | 168,547 | -0.28(-1.77%) |
Sep 07, 2005 | 15.94 | 16.04 | 15.68 | 16.04 | 176,580 | +0.09(+0.53%) |
Sep 06, 2005 | 15.81 | 16.02 | 15.76 | 15.95 | 216,180 | +0.01(+0.09%) |
Sep 02, 2005 | 15.65 | 15.99 | 15.50 | 15.94 | 334,417 | +0.30(+1.91%) |
Sep 01, 2005 | 15.79 | 15.98 | 15.45 | 15.64 | 466,606 | -0.15(-0.94%) |
Aug 31, 2005 | 16.36 | 16.46 | 15.60 | 15.79 | 590,903 | -0.53(-3.26%) |
Aug 30, 2005 | 16.38 | 16.45 | 15.93 | 16.32 | 346,114 | -0.09(-0.52%) |
Aug 29, 2005 | 16.02 | 16.60 | 15.77 | 16.41 | 632,617 | +0.33(+2.08%) |
Aug 26, 2005 | 16.02 | 16.11 | 15.71 | 16.07 | 253,948 | +0.04(+0.22%) |
Aug 25, 2005 | 15.89 | 16.23 | 15.86 | 16.04 | 196,732 | +0.03(+0.18%) |
Aug 24, 2005 | 16.36 | 16.62 | 15.97 | 16.01 | 278,611 | -0.40(-2.42%) |
Aug 23, 2005 | 16.53 | 16.56 | 16.32 | 16.41 | 171,084 | -0.15(-0.90%) |
Aug 22, 2005 | 16.63 | 16.87 | 16.43 | 16.55 | 161,360 | -0.07(-0.43%) |
Aug 19, 2005 | 16.51 | 16.68 | 16.46 | 16.63 | 180,808 | +0.16(+0.99%) |
Aug 18, 2005 | 16.33 | 16.55 | 16.32 | 16.46 | 242,392 | +0.13(+0.83%) |
Aug 17, 2005 | 16.45 | 16.51 | 16.21 | 16.33 | 250,002 | -0.12(-0.73%) |
Aug 16, 2005 | 16.36 | 16.48 | 16.32 | 16.45 | 638,395 | +0.06(+0.35%) |
Aug 15, 2005 | 16.21 | 16.48 | 16.21 | 16.39 | 240,842 | +0.18(+1.09%) |
Aug 12, 2005 | 16.38 | 16.41 | 16.04 | 16.21 | 204,906 | -0.24(-1.47%) |
Aug 11, 2005 | 16.20 | 16.53 | 16.16 | 16.46 | 288,757 | +0.21(+1.31%) |
Aug 10, 2005 | 16.42 | 16.60 | 16.09 | 16.24 | 177,003 | -0.08(-0.48%) |
Aug 09, 2005 | 16.30 | 16.49 | 16.29 | 16.32 | 295,944 | +0.10(+0.61%) |
Aug 08, 2005 | 16.24 | 16.41 | 16.12 | 16.22 | 280,161 | +0.01(+0.04%) |
Aug 05, 2005 | 16.16 | 16.31 | 16.07 | 16.21 | 242,815 | -0.01(-0.09%) |
Aug 04, 2005 | 16.36 | 16.49 | 16.16 | 16.23 | 453,782 | -0.16(-1.00%) |
Aug 03, 2005 | 16.55 | 16.64 | 16.33 | 16.39 | 313,983 | -0.23(-1.37%) |
Aug 02, 2005 | 17.21 | 17.32 | 16.53 | 16.62 | 698,289 | +0.29(+1.78%) |
Aug 01, 2005 | 16.21 | 16.49 | 16.09 | 16.33 | 379,936 | -0.23(-1.41%) |
Jul 29, 2005 | 16.53 | 16.70 | 16.48 | 16.56 | 555,249 | +0.04(+0.21%) |
Jul 28, 2005 | 15.97 | 16.72 | 15.97 | 16.53 | 1,144,602 | -0.58(-3.40%) |
Jul 27, 2005 | 17.80 | 17.81 | 17.02 | 17.11 | 953,083 | -0.74(-4.13%) |
Jul 26, 2005 | 17.41 | 17.85 | 17.36 | 17.85 | 430,247 | +0.45(+2.57%) |
Jul 25, 2005 | 17.39 | 17.76 | 17.30 | 17.40 | 419,678 | +0.05(+0.29%) |
Jul 22, 2005 | 17.09 | 17.36 | 16.99 | 17.35 | 418,127 | +0.29(+1.71%) |
Jul 21, 2005 | 17.17 | 17.17 | 16.97 | 17.06 | 414,463 | -0.16(-0.91%) |
Jul 20, 2005 | 17.24 | 17.28 | 17.02 | 17.21 | 165,306 | -0.06(-0.37%) |
Jul 19, 2005 | 17.09 | 17.34 | 16.94 | 17.28 | 159,669 | +0.33(+1.97%) |
Jul 18, 2005 | 16.95 | 17.16 | 16.90 | 16.95 | 344,564 | -0.08(-0.46%) |
Jul 15, 2005 | 17.07 | 17.14 | 16.90 | 17.02 | 322,720 | -0.13(-0.79%) |
Jul 14, 2005 | 17.39 | 17.55 | 17.09 | 17.16 | 308,205 | -0.09(-0.54%) |
Jul 13, 2005 | 17.44 | 17.48 | 17.15 | 17.25 | 365,421 | -0.16(-0.94%) |
Jul 12, 2005 | 17.85 | 17.85 | 17.41 | 17.41 | 440,112 | -0.44(-2.46%) |
Jul 11, 2005 | 17.56 | 17.93 | 17.56 | 17.85 | 469,425 | +0.28(+1.57%) |
Jul 08, 2005 | 17.02 | 17.58 | 17.01 | 17.58 | 379,795 | +0.56(+3.29%) |
Jul 07, 2005 | 16.92 | 17.14 | 16.90 | 17.02 | 302,004 | -0.16(-0.95%) |
Jul 06, 2005 | 17.27 | 17.51 | 17.16 | 17.18 | 554,967 | -0.03(-0.17%) |
Jul 05, 2005 | 16.90 | 17.25 | 16.75 | 17.21 | 292,280 | +0.25(+1.46%) |
Jul 01, 2005 | 16.81 | 16.96 | 16.65 | 16.96 | 289,039 | +0.14(+0.84%) |
Jun 30, 2005 | 16.57 | 16.92 | 16.46 | 16.82 | 364,153 | +0.31(+1.85%) |
Jun 29, 2005 | 16.24 | 16.53 | 16.18 | 16.51 | 236,051 | +0.16(+0.95%) |
Jun 28, 2005 | 16.29 | 16.54 | 16.29 | 16.36 | 447,017 | +0.18(+1.10%) |
Jun 27, 2005 | 16.18 | 16.25 | 16.03 | 16.18 | 321,311 | -0.06(-0.35%) |
Jun 24, 2005 | 16.58 | 16.67 | 16.09 | 16.24 | 527,345 | -0.43(-2.56%) |
Jun 23, 2005 | 17.12 | 17.13 | 16.60 | 16.66 | 234,782 | -0.47(-2.73%) |
Jun 22, 2005 | 17.53 | 17.58 | 17.04 | 17.13 | 277,906 | -0.41(-2.35%) |
Jun 21, 2005 | 17.39 | 17.63 | 17.34 | 17.54 | 215,898 | +0.18(+1.06%) |
Jun 20, 2005 | 17.24 | 17.46 | 17.15 | 17.36 | 297,917 | +0.05(+0.29%) |
Jun 17, 2005 | 17.39 | 17.41 | 17.24 | 17.31 | 323,848 | +0.01(+0.08%) |
Jun 16, 2005 | 16.99 | 17.29 | 16.84 | 17.29 | 242,392 | +0.32(+1.88%) |
Jun 15, 2005 | 16.89 | 16.99 | 16.75 | 16.97 | 299,749 | +0.21(+1.23%) |
Jun 14, 2005 | 16.35 | 16.82 | 16.22 | 16.77 | 482,390 | +0.45(+2.78%) |
Jun 13, 2005 | 16.36 | 16.59 | 16.29 | 16.31 | 722,810 | -0.05(-0.30%) |
Jun 10, 2005 | 15.79 | 16.71 | 15.60 | 16.36 | 963,230 | -0.28(-1.70%) |
Jun 09, 2005 | 16.57 | 16.70 | 16.49 | 16.65 | 316,802 | +0.12(+0.73%) |
Jun 08, 2005 | 16.25 | 16.53 | 16.19 | 16.53 | 392,761 | +0.28(+1.70%) |
Jun 07, 2005 | 16.16 | 16.38 | 16.15 | 16.25 | 270,155 | +0.17(+1.06%) |
Jun 06, 2005 | 15.97 | 16.12 | 15.89 | 16.08 | 214,348 | +0.08(+0.49%) |
Jun 03, 2005 | 16.11 | 16.15 | 15.94 | 16.00 | 248,170 | -0.13(-0.79%) |
Jun 02, 2005 | 16.22 | 16.22 | 15.99 | 16.13 | 195,323 | -0.09(-0.53%) |
Jun 01, 2005 | 16.00 | 16.29 | 15.97 | 16.21 | 301,018 | +0.14(+0.88%) |
May 31, 2005 | 16.04 | 16.13 | 16.00 | 16.07 | 776,644 | +0.06(+0.40%) |
May 27, 2005 | 15.89 | 16.02 | 15.83 | 16.01 | 176,016 | +0.08(+0.49%) |
May 26, 2005 | 15.65 | 15.95 | 15.63 | 15.93 | 181,794 | +0.35(+2.28%) |
May 25, 2005 | 15.84 | 15.94 | 15.55 | 15.58 | 451,245 | -0.26(-1.66%) |
May 24, 2005 | 16.11 | 16.11 | 15.61 | 15.84 | 360,489 | -0.34(-2.11%) |
May 23, 2005 | 16.25 | 16.42 | 16.04 | 16.18 | 378,104 | -0.02(-0.13%) |
May 20, 2005 | 15.92 | 16.21 | 15.89 | 16.20 | 586,111 | +0.28(+1.74%) |
May 19, 2005 | 15.63 | 15.92 | 15.43 | 15.92 | 407,135 | +0.35(+2.23%) |
May 18, 2005 | 15.26 | 15.68 | 15.25 | 15.58 | 769,174 | +0.32(+2.09%) |
May 17, 2005 | 14.97 | 15.26 | 14.92 | 15.26 | 461,815 | +0.28(+1.90%) |
May 16, 2005 | 14.55 | 15.00 | 14.46 | 14.97 | 426,724 | +0.45(+3.13%) |
May 13, 2005 | 14.68 | 14.73 | 14.36 | 14.52 | 1,217,883 | -0.18(-1.21%) |
May 12, 2005 | 14.83 | 14.94 | 14.64 | 14.70 | 668,976 | -0.17(-1.15%) |
May 11, 2005 | 14.90 | 14.94 | 14.69 | 14.87 | 372,185 | -0.04(-0.24%) |
May 10, 2005 | 14.87 | 14.93 | 14.81 | 14.90 | 394,029 | -0.03(-0.19%) |
May 09, 2005 | 14.83 | 14.94 | 14.75 | 14.93 | 625,571 | +0.07(+0.48%) |
May 06, 2005 | 14.85 | 14.97 | 14.81 | 14.86 | 355,697 | +0.07(+0.48%) |
May 05, 2005 | 15.22 | 15.40 | 14.60 | 14.79 | 1,093,164 | -0.35(-2.30%) |
May 04, 2005 | 15.03 | 15.26 | 14.77 | 15.14 | 1,289,897 | +0.31(+2.06%) |
May 03, 2005 | 14.72 | 14.97 | 14.62 | 14.83 | 859,226 | +0.22(+1.51%) |
May 02, 2005 | 14.48 | 14.75 | 14.40 | 14.61 | 481,121 | +0.18(+1.28%) |
Apr 29, 2005 | 14.77 | 14.87 | 14.30 | 14.43 | 992,683 | -0.41(-2.77%) |
Apr 28, 2005 | 14.90 | 14.97 | 14.79 | 14.84 | 606,828 | -0.09(-0.62%) |
Apr 27, 2005 | 15.09 | 15.12 | 14.79 | 14.93 | 1,251,565 | -0.16(-1.03%) |
Apr 26, 2005 | 15.86 | 15.92 | 14.97 | 15.09 | 2,167,162 | -0.82(-5.13%) |
Apr 25, 2005 | 16.16 | 16.16 | 15.70 | 15.90 | 1,888,974 | -0.26(-1.62%) |
Apr 22, 2005 | 17.09 | 17.24 | 15.91 | 16.16 | 4,003,007 | -1.10(-6.37%) |
Apr 21, 2005 | 17.10 | 17.26 | 16.92 | 17.26 | 938,286 | +0.26(+1.54%) |
Apr 20, 2005 | 17.53 | 17.53 | 16.94 | 17.00 | 771,711 | -0.54(-3.07%) |
Apr 19, 2005 | 17.39 | 17.54 | 17.14 | 17.54 | 566,382 | +0.21(+1.23%) |
Apr 18, 2005 | 17.39 | 17.46 | 17.31 | 17.33 | 859,508 | -0.01(-0.04%) |
Apr 15, 2005 | 17.58 | 17.67 | 17.28 | 17.34 | 544,115 | -0.26(-1.49%) |
Apr 14, 2005 | 18.09 | 18.17 | 17.56 | 17.60 | 855,985 | -0.50(-2.75%) |
Apr 13, 2005 | 18.09 | 18.13 | 18.00 | 18.09 | 465,901 | -0.01(-0.08%) |
Apr 12, 2005 | 18.13 | 18.27 | 17.92 | 18.11 | 1,074,421 | +0.01(+0.08%) |
Apr 11, 2005 | 18.31 | 18.31 | 18.07 | 18.09 | 476,189 | -0.22(-1.20%) |
Apr 08, 2005 | 18.52 | 18.52 | 18.19 | 18.31 | 776,503 | -0.24(-1.30%) |
Apr 07, 2005 | 18.44 | 18.62 | 18.28 | 18.56 | 297,917 | +0.12(+0.65%) |
Apr 06, 2005 | 18.49 | 18.73 | 18.44 | 18.44 | 424,469 | -0.14(-0.76%) |
Apr 05, 2005 | 18.56 | 18.81 | 18.51 | 18.58 | 414,886 | +0.13(+0.69%) |
Apr 04, 2005 | 18.53 | 18.56 | 18.27 | 18.45 | 471,679 | +0.01(+0.08%) |