Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.199 | 9.379 | 9.180 | 9.289 | 529,598 | -0.15(-1.59%) |
Jan 30, 2006 | 9.710 | 9.764 | 9.385 | 9.439 | 587,149 | -0.22(-2.24%) |
Jan 27, 2006 | 9.625 | 9.908 | 9.619 | 9.655 | 534,588 | +0.10(+1.01%) |
Jan 26, 2006 | 9.529 | 9.613 | 9.379 | 9.559 | 697,094 | +0.32(+3.45%) |
Jan 25, 2006 | 9.199 | 9.421 | 9.186 | 9.241 | 394,703 | -0.29(-3.03%) |
Jan 24, 2006 | 9.679 | 9.734 | 9.439 | 9.529 | 440,278 | -0.16(-1.67%) |
Jan 23, 2006 | 9.998 | 10.00 | 9.637 | 9.692 | 401,523 | -0.16(-1.65%) |
Jan 20, 2006 | 10.02 | 10.07 | 9.740 | 9.854 | 402,022 | -0.02(-0.18%) |
Jan 19, 2006 | 9.619 | 9.980 | 9.613 | 9.872 | 1,126,062 | +0.45(+4.79%) |
Jan 18, 2006 | 9.199 | 9.517 | 9.108 | 9.421 | 933,450 | +0.26(+2.82%) |
Jan 17, 2006 | 9.319 | 9.349 | 8.850 | 9.162 | 601,619 | +0.17(+1.94%) |
Jan 13, 2006 | 8.946 | 8.988 | 8.778 | 8.988 | 513,963 | +0.00(+0.00%) |
Jan 12, 2006 | 9.054 | 9.186 | 8.970 | 8.988 | 388,216 | -0.11(-1.25%) |
Jan 11, 2006 | 9.168 | 9.174 | 9.030 | 9.102 | 417,491 | -0.11(-1.17%) |
Jan 10, 2006 | 9.229 | 9.270 | 9.072 | 9.211 | 410,172 | -0.17(-1.79%) |
Jan 09, 2006 | 9.409 | 9.439 | 9.229 | 9.379 | 569,850 | -0.05(-0.51%) |
Jan 06, 2006 | 9.673 | 9.673 | 9.307 | 9.427 | 709,402 | -0.20(-2.12%) |
Jan 05, 2006 | 9.860 | 9.926 | 9.547 | 9.631 | 362,768 | -0.36(-3.61%) |
Jan 04, 2006 | 10.01 | 10.12 | 9.920 | 9.992 | 436,453 | +0.09(+0.91%) |
Jan 03, 2006 | 9.619 | 9.950 | 9.523 | 9.902 | 314,532 | +0.16(+1.60%) |
Dec 30, 2005 | 9.830 | 9.860 | 9.728 | 9.746 | 32,933 | -0.08(-0.86%) |
Dec 29, 2005 | 9.812 | 9.968 | 9.752 | 9.830 | 151,195 | +0.05(+0.49%) |
Dec 28, 2005 | 9.752 | 9.788 | 9.661 | 9.782 | 163,836 | -0.07(-0.67%) |
Dec 27, 2005 | 9.860 | 9.956 | 9.734 | 9.848 | 164,501 | +0.13(+1.36%) |
Dec 23, 2005 | 9.643 | 9.776 | 9.595 | 9.716 | 89,319 | +0.01(+0.06%) |
Dec 22, 2005 | 9.752 | 9.752 | 9.613 | 9.710 | 140,549 | -0.12(-1.22%) |
Dec 21, 2005 | 9.740 | 9.854 | 9.734 | 9.830 | 342,642 | +0.23(+2.44%) |
Dec 20, 2005 | 9.583 | 9.649 | 9.439 | 9.595 | 238,685 | +0.07(+0.69%) |
Dec 19, 2005 | 9.920 | 9.920 | 9.499 | 9.529 | 446,432 | -0.37(-3.76%) |
Dec 16, 2005 | 10.15 | 10.15 | 9.860 | 9.902 | 203,922 | -0.31(-3.06%) |
Dec 15, 2005 | 10.33 | 10.36 | 10.11 | 10.21 | 165,832 | -0.07(-0.64%) |
Dec 14, 2005 | 10.44 | 10.44 | 10.16 | 10.28 | 236,855 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.31 | 10.10 | 10.28 | 179,970 | +0.07(+0.71%) |
Dec 12, 2005 | 10.49 | 10.49 | 10.11 | 10.21 | 200,262 | -0.01(-0.12%) |
Dec 09, 2005 | 10.13 | 10.23 | 10.04 | 10.22 | 254,653 | +0.09(+0.89%) |
Dec 08, 2005 | 10.55 | 10.55 | 10.08 | 10.13 | 371,251 | -0.21(-2.03%) |
Dec 07, 2005 | 10.67 | 10.67 | 10.29 | 10.34 | 282,097 | -0.36(-3.37%) |
Dec 06, 2005 | 10.65 | 10.78 | 10.62 | 10.70 | 415,827 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.70 | 10.41 | 10.70 | 348,962 | -0.02(-0.17%) |
Dec 02, 2005 | 10.94 | 10.94 | 10.65 | 10.72 | 292,576 | -0.26(-2.35%) |
Dec 01, 2005 | 10.91 | 10.98 | 10.76 | 10.98 | 353,287 | +0.15(+1.39%) |
Nov 30, 2005 | 10.85 | 10.88 | 10.71 | 10.83 | 152,858 | -0.05(-0.50%) |
Nov 29, 2005 | 10.97 | 11.10 | 10.86 | 10.88 | 201,926 | +0.10(+0.89%) |
Nov 28, 2005 | 11.12 | 11.40 | 10.76 | 10.79 | 658,338 | -0.34(-3.03%) |
Nov 25, 2005 | 11.09 | 11.12 | 11.03 | 11.12 | 418,988 | +0.48(+4.52%) |
Nov 23, 2005 | 10.52 | 10.70 | 10.52 | 10.64 | 270,787 | +0.24(+2.31%) |
Nov 22, 2005 | 10.34 | 10.50 | 10.15 | 10.40 | 382,561 | -0.21(-1.98%) |
Nov 21, 2005 | 10.74 | 10.74 | 10.59 | 10.61 | 109,279 | +0.01(+0.11%) |
Nov 18, 2005 | 10.47 | 10.63 | 10.41 | 10.60 | 111,109 | +0.05(+0.46%) |
Nov 17, 2005 | 10.43 | 10.61 | 10.41 | 10.55 | 153,024 | +0.33(+3.23%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.22 | 10.22 | 454,749 | -0.18(-1.73%) |
Nov 15, 2005 | 10.39 | 10.69 | 10.33 | 10.40 | 95,806 | +0.00(+0.00%) |
Nov 14, 2005 | 10.54 | 10.72 | 10.34 | 10.40 | 232,697 | -0.47(-4.37%) |
Nov 11, 2005 | 10.88 | 10.92 | 10.74 | 10.88 | 181,467 | -0.05(-0.44%) |
Nov 10, 2005 | 10.64 | 11.03 | 10.59 | 10.92 | 534,255 | +0.33(+3.12%) |
Nov 09, 2005 | 10.91 | 10.91 | 10.58 | 10.59 | 520,117 | -0.37(-3.40%) |
Nov 08, 2005 | 10.91 | 11.19 | 10.69 | 10.97 | 283,761 | -0.04(-0.33%) |
Nov 07, 2005 | 11.12 | 11.16 | 10.94 | 11.00 | 198,765 | +0.05(+0.44%) |
Nov 04, 2005 | 10.82 | 10.97 | 10.61 | 10.95 | 194,108 | +0.16(+1.45%) |
Nov 03, 2005 | 11.12 | 11.21 | 10.64 | 10.80 | 414,497 | -0.02(-0.22%) |
Nov 02, 2005 | 10.82 | 10.85 | 10.68 | 10.82 | 189,783 | -0.12(-1.10%) |
Nov 01, 2005 | 10.52 | 10.94 | 10.52 | 10.94 | 593,636 | +0.72(+7.06%) |
Oct 31, 2005 | 9.980 | 10.38 | 9.980 | 10.22 | 714,891 | +0.26(+2.66%) |
Oct 28, 2005 | 9.710 | 10.04 | 9.710 | 9.956 | 518,620 | +0.20(+2.10%) |
Oct 27, 2005 | 9.710 | 9.890 | 9.661 | 9.752 | 396,699 | +0.08(+0.87%) |
Oct 26, 2005 | 9.649 | 9.872 | 9.523 | 9.667 | 1,058,365 | +0.14(+1.45%) |
Oct 25, 2005 | 9.920 | 9.920 | 9.439 | 9.529 | 574,175 | +0.04(+0.38%) |
Oct 24, 2005 | 9.800 | 9.872 | 9.409 | 9.493 | 969,045 | -0.36(-3.66%) |
Oct 21, 2005 | 10.25 | 10.25 | 9.812 | 9.854 | 1,149,182 | -0.54(-5.15%) |
Oct 20, 2005 | 11.27 | 11.27 | 10.31 | 10.39 | 713,893 | -0.58(-5.32%) |
Oct 19, 2005 | 11.02 | 11.02 | 10.84 | 10.97 | 553,716 | -0.15(-1.35%) |
Oct 18, 2005 | 11.58 | 11.58 | 11.00 | 11.12 | 808,535 | -0.42(-3.65%) |
Oct 17, 2005 | 11.75 | 11.87 | 11.48 | 11.54 | 198,433 | -0.08(-0.72%) |
Oct 14, 2005 | 11.60 | 11.89 | 11.39 | 11.63 | 309,875 | +0.09(+0.78%) |
Oct 13, 2005 | 11.48 | 11.69 | 11.31 | 11.54 | 474,875 | -0.14(-1.24%) |
Oct 12, 2005 | 12.07 | 12.09 | 11.65 | 11.68 | 70,524 | -0.44(-3.67%) |
Oct 11, 2005 | 12.23 | 12.31 | 12.06 | 12.13 | 315,197 | +0.08(+0.70%) |
Oct 10, 2005 | 11.99 | 12.17 | 11.93 | 12.04 | 393,206 | +0.37(+3.14%) |
Oct 07, 2005 | 11.42 | 11.78 | 11.42 | 11.68 | 380,565 | +0.60(+5.43%) |
Oct 06, 2005 | 11.27 | 11.78 | 11.02 | 11.07 | 777,099 | -0.51(-4.41%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.59 | 11.59 | 394,371 | -0.53(-4.37%) |
Oct 04, 2005 | 12.52 | 12.59 | 12.02 | 12.11 | 348,630 | -0.51(-4.05%) |
Oct 03, 2005 | 12.58 | 12.82 | 12.38 | 12.63 | 663,162 | +0.17(+1.35%) |
Sep 30, 2005 | 12.93 | 12.93 | 12.23 | 12.46 | 687,446 | -0.18(-1.43%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.64 | 12.64 | 780,924 | -0.79(-5.87%) |
Sep 28, 2005 | 14.62 | 14.62 | 13.30 | 13.43 | 298,065 | -0.02(-0.18%) |
Sep 27, 2005 | 13.86 | 13.86 | 13.33 | 13.45 | 237,354 | -0.05(-0.36%) |
Sep 26, 2005 | 13.44 | 13.82 | 13.36 | 13.50 | 307,879 | +0.07(+0.54%) |
Sep 23, 2005 | 13.43 | 13.54 | 13.08 | 13.43 | 352,455 | +0.46(+3.52%) |
Sep 22, 2005 | 12.99 | 13.08 | 12.69 | 12.97 | 424,809 | +0.07(+0.51%) |
Sep 21, 2005 | 12.72 | 12.90 | 12.49 | 12.90 | 435,455 | +0.15(+1.18%) |
Sep 20, 2005 | 13.35 | 13.35 | 12.57 | 12.75 | 302,556 | -0.54(-4.03%) |
Sep 19, 2005 | 13.38 | 13.47 | 13.05 | 13.29 | 528,101 | -0.05(-0.41%) |
Sep 16, 2005 | 13.21 | 13.47 | 13.21 | 13.34 | 397,365 | +0.17(+1.32%) |
Sep 15, 2005 | 12.87 | 13.29 | 12.87 | 13.17 | 381,397 | +0.54(+4.29%) |
Sep 14, 2005 | 12.87 | 12.88 | 12.52 | 12.63 | 315,696 | -0.23(-1.82%) |
Sep 13, 2005 | 13.08 | 13.08 | 12.81 | 12.86 | 322,848 | -0.22(-1.65%) |
Sep 12, 2005 | 12.99 | 13.08 | 12.81 | 13.08 | 323,347 | +0.11(+0.83%) |
Sep 09, 2005 | 12.79 | 12.97 | 12.75 | 12.97 | 426,972 | +0.25(+1.94%) |
Sep 08, 2005 | 12.78 | 12.90 | 12.64 | 12.72 | 346,467 | -0.11(-0.89%) |
Sep 07, 2005 | 12.60 | 12.84 | 12.51 | 12.84 | 285,923 | +0.30(+2.40%) |
Sep 06, 2005 | 12.68 | 12.68 | 12.30 | 12.54 | 857,769 | +0.27(+2.21%) |
Sep 02, 2005 | 12.20 | 12.32 | 12.04 | 12.26 | 443,272 | +0.35(+2.93%) |
Sep 01, 2005 | 11.89 | 11.99 | 11.78 | 11.92 | 178,806 | +0.07(+0.61%) |
Aug 31, 2005 | 11.86 | 12.11 | 11.76 | 11.84 | 255,817 | +0.09(+0.77%) |
Aug 30, 2005 | 11.42 | 11.88 | 11.42 | 11.75 | 581,826 | +0.19(+1.61%) |
Aug 29, 2005 | 11.24 | 11.59 | 11.17 | 11.57 | 470,717 | +0.36(+3.22%) |
Aug 26, 2005 | 11.30 | 11.30 | 11.09 | 11.21 | 172,818 | -0.04(-0.32%) |
Aug 25, 2005 | 11.05 | 11.53 | 11.00 | 11.24 | 583,323 | +0.35(+3.26%) |
Aug 24, 2005 | 10.91 | 11.00 | 10.82 | 10.89 | 170,323 | -0.07(-0.60%) |
Aug 23, 2005 | 11.06 | 11.20 | 10.88 | 10.95 | 229,537 | -0.23(-2.04%) |
Aug 22, 2005 | 11.21 | 11.24 | 10.97 | 11.18 | 392,375 | +0.40(+3.74%) |
Aug 19, 2005 | 11.36 | 11.42 | 10.41 | 10.78 | 664,160 | -0.62(-5.43%) |
Aug 18, 2005 | 11.90 | 11.90 | 11.36 | 11.40 | 309,708 | -0.51(-4.24%) |
Aug 17, 2005 | 11.66 | 11.96 | 11.57 | 11.90 | 507,642 | +0.39(+3.39%) |
Aug 16, 2005 | 12.02 | 12.11 | 11.48 | 11.51 | 357,445 | -0.42(-3.53%) |
Aug 15, 2005 | 11.78 | 12.02 | 11.60 | 11.93 | 162,172 | +0.21(+1.79%) |
Aug 12, 2005 | 11.44 | 11.75 | 11.27 | 11.72 | 939,937 | -0.42(-3.46%) |
Aug 11, 2005 | 12.31 | 12.59 | 11.62 | 12.14 | 838,808 | -0.16(-1.32%) |
Aug 10, 2005 | 12.93 | 13.05 | 11.96 | 12.31 | 580,329 | -0.38(-2.99%) |
Aug 09, 2005 | 12.48 | 12.72 | 12.37 | 12.69 | 182,964 | +0.35(+2.83%) |
Aug 08, 2005 | 13.02 | 13.06 | 12.20 | 12.34 | 360,273 | -0.42(-3.30%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.68 | 12.76 | 221,220 | -0.11(-0.84%) |
Aug 04, 2005 | 12.87 | 12.94 | 12.67 | 12.87 | 463,232 | +0.08(+0.61%) |
Aug 03, 2005 | 13.23 | 13.28 | 12.61 | 12.79 | 730,193 | -0.14(-1.07%) |
Aug 02, 2005 | 12.05 | 13.23 | 12.05 | 12.93 | 943,929 | +1.20(+10.26%) |
Aug 01, 2005 | 11.39 | 11.84 | 11.39 | 11.72 | 400,691 | +0.30(+2.63%) |
Jul 29, 2005 | 11.42 | 11.64 | 11.33 | 11.42 | 173,483 | +0.14(+1.28%) |
Jul 28, 2005 | 11.00 | 11.44 | 10.97 | 11.28 | 492,340 | +0.61(+5.69%) |
Jul 27, 2005 | 10.70 | 10.70 | 10.31 | 10.67 | 512,965 | +0.36(+3.50%) |
Jul 26, 2005 | 10.03 | 10.53 | 10.03 | 10.31 | 548,061 | +0.06(+0.59%) |
Jul 25, 2005 | 10.64 | 10.77 | 10.25 | 10.25 | 813,359 | -1.18(-10.36%) |
Jul 22, 2005 | 11.72 | 11.75 | 11.18 | 11.44 | 251,492 | -0.32(-2.71%) |
Jul 21, 2005 | 12.26 | 12.26 | 11.62 | 11.75 | 435,288 | -0.26(-2.15%) |
Jul 20, 2005 | 11.31 | 12.17 | 11.30 | 12.01 | 646,196 | +0.60(+5.27%) |
Jul 19, 2005 | 11.23 | 11.60 | 11.15 | 11.41 | 237,520 | +0.29(+2.65%) |
Jul 18, 2005 | 10.52 | 11.21 | 10.50 | 11.12 | 243,176 | +0.52(+4.94%) |
Jul 15, 2005 | 10.79 | 10.79 | 10.57 | 10.59 | 192,777 | -0.34(-3.08%) |
Jul 14, 2005 | 11.04 | 11.18 | 10.79 | 10.93 | 600,289 | +0.17(+1.56%) |
Jul 13, 2005 | 10.24 | 10.86 | 10.24 | 10.76 | 579,996 | +0.63(+6.23%) |
Jul 12, 2005 | 9.860 | 10.31 | 9.704 | 10.13 | 581,327 | +0.60(+6.31%) |
Jul 11, 2005 | 8.970 | 9.589 | 8.964 | 9.529 | 370,918 | +0.77(+8.79%) |
Jul 08, 2005 | 8.946 | 9.078 | 8.675 | 8.760 | 345,469 | -0.17(-1.89%) |
Jul 07, 2005 | 8.976 | 9.102 | 8.850 | 8.928 | 363,267 | -0.14(-1.59%) |
Jul 06, 2005 | 9.138 | 9.283 | 9.042 | 9.072 | 484,356 | -0.34(-3.58%) |
Jul 05, 2005 | 9.589 | 9.589 | 9.379 | 9.409 | 208,911 | -0.57(-5.72%) |
Jul 01, 2005 | 10.13 | 10.20 | 9.890 | 9.980 | 105,287 | -0.11(-1.07%) |
Jun 30, 2005 | 10.10 | 10.30 | 9.992 | 10.09 | 169,990 | +0.02(+0.18%) |
Jun 29, 2005 | 10.28 | 10.39 | 9.944 | 10.07 | 220,555 | +0.09(+0.90%) |
Jun 28, 2005 | 9.559 | 10.11 | 9.559 | 9.980 | 746,161 | +0.49(+5.20%) |
Jun 27, 2005 | 9.469 | 9.613 | 9.289 | 9.487 | 214,567 | -0.11(-1.13%) |
Jun 24, 2005 | 9.445 | 9.734 | 9.445 | 9.595 | 421,316 | -0.06(-0.62%) |
Jun 23, 2005 | 10.25 | 10.28 | 9.649 | 9.655 | 405,848 | -0.62(-6.03%) |
Jun 22, 2005 | 10.47 | 10.47 | 10.11 | 10.27 | 860,763 | -0.37(-3.45%) |
Jun 21, 2005 | 10.83 | 11.02 | 10.34 | 10.64 | 310,207 | -0.14(-1.34%) |
Jun 20, 2005 | 10.91 | 10.91 | 10.61 | 10.79 | 417,324 | -0.28(-2.50%) |
Jun 17, 2005 | 11.27 | 11.45 | 11.00 | 11.06 | 625,238 | -0.05(-0.49%) |
Jun 16, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 652,517 | +0.24(+2.21%) |
Jun 15, 2005 | 10.88 | 10.88 | 10.52 | 10.88 | 405,681 | -0.21(-1.90%) |
Jun 14, 2005 | 10.85 | 11.24 | 10.33 | 11.09 | 865,421 | +0.26(+2.44%) |
Jun 13, 2005 | 11.00 | 11.06 | 10.79 | 10.82 | 213,569 | -0.09(-0.83%) |
Jun 10, 2005 | 10.71 | 10.91 | 10.58 | 10.91 | 266,462 | +0.48(+4.61%) |
Jun 09, 2005 | 10.33 | 10.52 | 10.27 | 10.43 | 600,289 | -0.51(-4.67%) |
Jun 08, 2005 | 11.39 | 11.60 | 10.71 | 10.94 | 527,103 | -0.12(-1.09%) |
Jun 07, 2005 | 11.33 | 11.48 | 11.04 | 11.06 | 643,202 | -0.61(-5.25%) |
Jun 06, 2005 | 12.02 | 12.02 | 11.37 | 11.68 | 421,982 | -0.68(-5.50%) |
Jun 03, 2005 | 12.81 | 12.88 | 12.09 | 12.35 | 209,244 | -0.09(-0.72%) |
Jun 02, 2005 | 11.59 | 12.54 | 11.59 | 12.45 | 371,084 | +0.94(+8.21%) |
Jun 01, 2005 | 11.36 | 11.69 | 11.36 | 11.50 | 173,150 | +0.13(+1.11%) |
May 31, 2005 | 11.66 | 11.66 | 11.20 | 11.37 | 224,547 | +0.07(+0.64%) |
May 27, 2005 | 11.00 | 11.30 | 10.97 | 11.30 | 173,483 | +0.42(+3.87%) |
May 26, 2005 | 10.82 | 10.94 | 10.74 | 10.88 | 112,772 | +0.08(+0.72%) |
May 25, 2005 | 11.18 | 11.18 | 10.74 | 10.80 | 150,529 | +0.04(+0.39%) |
May 24, 2005 | 10.43 | 10.76 | 10.28 | 10.76 | 524,275 | +0.13(+1.24%) |
May 23, 2005 | 10.88 | 10.90 | 10.52 | 10.63 | 277,773 | -0.22(-2.05%) |
May 20, 2005 | 11.31 | 11.31 | 10.82 | 10.85 | 154,688 | -0.36(-3.22%) |
May 19, 2005 | 11.47 | 11.47 | 11.15 | 11.21 | 214,234 | -0.14(-1.22%) |
May 18, 2005 | 11.39 | 11.50 | 11.32 | 11.35 | 541,574 | +0.11(+0.96%) |
May 17, 2005 | 11.18 | 11.27 | 11.00 | 11.24 | 215,232 | +0.12(+1.08%) |
May 16, 2005 | 10.82 | 11.23 | 10.82 | 11.12 | 164,002 | -10.51(-48.58%) |
May 13, 2005 | 21.67 | 22.01 | 21.58 | 21.63 | 329,335 | -0.01(-0.06%) |
May 12, 2005 | 22.76 | 22.76 | 21.64 | 21.64 | 172,485 | -0.92(-4.08%) |
May 11, 2005 | 22.85 | 22.85 | 22.14 | 22.56 | 243,675 | -0.22(-0.98%) |
May 10, 2005 | 23.49 | 23.49 | 22.34 | 22.79 | 430,132 | -0.97(-4.07%) |
May 09, 2005 | 24.14 | 24.14 | 23.48 | 23.75 | 310,041 | -0.33(-1.37%) |
May 06, 2005 | 24.52 | 24.61 | 24.08 | 24.08 | 124,415 | -0.41(-1.67%) |
May 05, 2005 | 24.95 | 25.00 | 24.35 | 24.49 | 155,685 | -0.34(-1.36%) |
May 04, 2005 | 24.29 | 25.00 | 24.21 | 24.83 | 59,047 | +0.99(+4.16%) |
May 03, 2005 | 23.63 | 23.86 | 23.52 | 23.84 | 131,068 | +0.09(+0.38%) |
May 02, 2005 | 24.07 | 24.08 | 23.45 | 23.75 | 54,390 | +0.17(+0.74%) |
Apr 29, 2005 | 23.66 | 24.04 | 22.85 | 23.57 | 84,496 | +0.52(+2.24%) |
Apr 28, 2005 | 23.96 | 23.99 | 22.98 | 23.06 | 163,836 | -1.07(-4.44%) |
Apr 27, 2005 | 24.29 | 24.35 | 23.75 | 24.13 | 91,149 | +0.01(+0.02%) |
Apr 26, 2005 | 24.28 | 24.41 | 24.11 | 24.12 | 59,879 | -0.23(-0.94%) |
Apr 25, 2005 | 23.81 | 24.46 | 23.69 | 24.35 | 86,159 | +0.96(+4.09%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.27 | 23.39 | 129,904 | -0.11(-0.49%) |
Apr 21, 2005 | 23.69 | 23.81 | 23.17 | 23.51 | 146,537 | -0.04(-0.15%) |
Apr 20, 2005 | 23.99 | 24.20 | 23.34 | 23.54 | 149,864 | -0.20(-0.86%) |
Apr 19, 2005 | 23.21 | 23.87 | 23.21 | 23.75 | 262,969 | +1.23(+5.45%) |
Apr 18, 2005 | 22.36 | 22.77 | 22.27 | 22.52 | 144,042 | -0.21(-0.93%) |
Apr 15, 2005 | 23.03 | 23.16 | 22.24 | 22.73 | 185,126 | -0.66(-2.80%) |
Apr 14, 2005 | 25.22 | 25.22 | 23.34 | 23.39 | 108,780 | -1.68(-6.71%) |
Apr 13, 2005 | 25.33 | 25.73 | 25.04 | 25.07 | 197,435 | +0.33(+1.34%) |
Apr 12, 2005 | 24.67 | 24.93 | 24.36 | 24.74 | 170,156 | +0.09(+0.37%) |
Apr 11, 2005 | 24.89 | 24.95 | 24.42 | 24.65 | 76,678 | -0.11(-0.44%) |
Apr 08, 2005 | 24.11 | 25.18 | 23.96 | 24.76 | 151,527 | +0.46(+1.91%) |
Apr 07, 2005 | 24.05 | 24.32 | 23.75 | 24.29 | 111,940 | +0.38(+1.58%) |
Apr 06, 2005 | 24.38 | 24.48 | 23.57 | 23.92 | 238,352 | -0.54(-2.21%) |
Apr 05, 2005 | 25.13 | 25.22 | 24.46 | 24.46 | 131,401 | -0.25(-1.02%) |
Apr 04, 2005 | 24.67 | 25.07 | 23.75 | 24.71 | 167,329 | -0.38(-1.51%) |
Apr 01, 2005 | 25.25 | 25.40 | 24.47 | 25.09 | 153,690 | +0.74(+3.04%) |
Mar 31, 2005 | 24.23 | 24.79 | 24.05 | 24.35 | 140,549 | +0.54(+2.27%) |
Mar 30, 2005 | 23.45 | 24.11 | 23.09 | 23.81 | 207,747 | +0.46(+1.96%) |
Mar 29, 2005 | 24.62 | 24.65 | 23.28 | 23.35 | 88,654 | -0.67(-2.78%) |
Mar 28, 2005 | 24.53 | 25.12 | 24.02 | 24.02 | 183,629 | -0.39(-1.60%) |
Mar 24, 2005 | 24.29 | 24.63 | 24.29 | 24.41 | 205,086 | +0.53(+2.22%) |
Mar 23, 2005 | 24.41 | 24.41 | 23.65 | 23.88 | 338,317 | -0.61(-2.50%) |
Mar 22, 2005 | 26.30 | 26.30 | 24.47 | 24.49 | 186,457 | -1.42(-5.48%) |
Mar 21, 2005 | 26.51 | 26.51 | 25.67 | 25.91 | 177,142 | -0.91(-3.38%) |
Mar 18, 2005 | 27.57 | 27.63 | 26.75 | 26.82 | 167,994 | -0.41(-1.52%) |
Mar 17, 2005 | 26.26 | 27.63 | 26.26 | 27.23 | 181,300 | +1.05(+4.02%) |
Mar 16, 2005 | 25.79 | 26.67 | 25.67 | 26.18 | 167,162 | +0.42(+1.63%) |
Mar 15, 2005 | 26.18 | 26.18 | 25.50 | 25.76 | 166,830 | -0.41(-1.58%) |
Mar 14, 2005 | 26.33 | 26.33 | 25.77 | 26.18 | 247,667 | -0.76(-2.81%) |
Mar 11, 2005 | 28.26 | 28.32 | 26.93 | 26.93 | 143,710 | -0.78(-2.80%) |
Mar 10, 2005 | 28.20 | 28.20 | 27.66 | 27.71 | 101,295 | -0.55(-1.94%) |
Mar 09, 2005 | 28.17 | 28.44 | 28.08 | 28.26 | 128,407 | -0.28(-0.97%) |
Mar 08, 2005 | 28.89 | 28.92 | 28.50 | 28.53 | 111,774 | -0.51(-1.74%) |
Mar 07, 2005 | 29.61 | 29.92 | 28.87 | 29.04 | 157,515 | -0.42(-1.43%) |
Mar 04, 2005 | 29.40 | 29.70 | 29.28 | 29.46 | 167,329 | +0.60(+2.08%) |
Mar 03, 2005 | 30.06 | 30.11 | 28.51 | 28.86 | 213,402 | -1.12(-3.75%) |
Mar 02, 2005 | 29.70 | 30.28 | 29.57 | 29.98 | 104,289 | -0.14(-0.46%) |
Mar 01, 2005 | 30.09 | 30.49 | 29.65 | 30.12 | 185,791 | -0.28(-0.93%) |
Feb 28, 2005 | 30.87 | 31.00 | 30.17 | 30.40 | 146,537 | -0.23(-0.75%) |
Feb 25, 2005 | 30.30 | 31.01 | 30.00 | 30.63 | 245,671 | +0.18(+0.59%) |
Feb 24, 2005 | 30.72 | 30.78 | 30.06 | 30.45 | 232,198 | +0.27(+0.90%) |
Feb 23, 2005 | 29.82 | 30.29 | 29.76 | 30.18 | 250,993 | +0.69(+2.34%) |
Feb 22, 2005 | 29.58 | 29.79 | 29.36 | 29.49 | 253,488 | -1.00(-3.29%) |
Feb 18, 2005 | 30.66 | 30.80 | 30.49 | 30.49 | 108,780 | +0.01(+0.04%) |
Feb 17, 2005 | 30.06 | 30.72 | 30.05 | 30.48 | 170,988 | +0.73(+2.45%) |
Feb 16, 2005 | 29.46 | 29.85 | 28.99 | 29.75 | 122,087 | -0.24(-0.80%) |
Feb 15, 2005 | 29.52 | 30.10 | 29.52 | 29.99 | 168,992 | +0.14(+0.48%) |
Feb 14, 2005 | 29.94 | 29.94 | 29.52 | 29.85 | 162,006 | -0.09(-0.30%) |
Feb 11, 2005 | 30.00 | 30.00 | 29.47 | 29.94 | 221,054 | -0.03(-0.10%) |
Feb 10, 2005 | 30.18 | 30.18 | 29.85 | 29.97 | 258,312 | -0.57(-1.87%) |
Feb 09, 2005 | 31.02 | 31.20 | 30.42 | 30.54 | 76,179 | -0.50(-1.61%) |
Feb 08, 2005 | 30.93 | 31.62 | 30.93 | 31.04 | 52,560 | +0.22(+0.72%) |
Feb 07, 2005 | 30.47 | 31.00 | 30.15 | 30.82 | 50,398 | +0.50(+1.65%) |
Feb 04, 2005 | 29.94 | 30.63 | 29.94 | 30.32 | 370,086 | +1.17(+4.00%) |
Feb 03, 2005 | 28.73 | 29.52 | 28.73 | 29.15 | 325,510 | +0.72(+2.52%) |
Feb 02, 2005 | 27.64 | 28.85 | 27.57 | 28.44 | 156,683 | +0.94(+3.41%) |