Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.94 | 19.17 | 18.84 | 18.84 | 233,383 | -0.10(-0.52%) |
Apr 27, 2006 | 18.58 | 18.95 | 18.58 | 18.94 | 554,657 | +0.37(+2.02%) |
Apr 26, 2006 | 18.51 | 18.74 | 18.36 | 18.57 | 514,320 | +0.08(+0.42%) |
Apr 25, 2006 | 18.38 | 18.55 | 18.37 | 18.49 | 204,086 | +0.08(+0.42%) |
Apr 24, 2006 | 18.77 | 18.84 | 18.41 | 18.41 | 150,729 | -0.35(-1.88%) |
Apr 21, 2006 | 19.05 | 19.05 | 18.73 | 18.77 | 128,084 | -0.16(-0.86%) |
Apr 20, 2006 | 19.08 | 19.08 | 18.72 | 18.93 | 175,497 | -0.15(-0.78%) |
Apr 19, 2006 | 19.01 | 19.22 | 18.89 | 19.08 | 309,951 | +0.14(+0.75%) |
Apr 18, 2006 | 18.42 | 19.01 | 18.34 | 18.94 | 235,930 | +0.52(+2.84%) |
Apr 17, 2006 | 18.37 | 18.44 | 18.25 | 18.41 | 143,370 | +0.04(+0.19%) |
Apr 13, 2006 | 18.12 | 18.40 | 17.95 | 18.38 | 225,316 | +0.25(+1.40%) |
Apr 12, 2006 | 18.32 | 18.34 | 17.98 | 18.12 | 320,849 | -0.27(-1.46%) |
Apr 11, 2006 | 18.36 | 18.62 | 18.34 | 18.39 | 440,017 | +0.10(+0.54%) |
Apr 10, 2006 | 17.73 | 18.29 | 17.69 | 18.29 | 940,185 | +0.69(+3.89%) |
Apr 07, 2006 | 17.32 | 17.66 | 17.17 | 17.61 | 229,420 | +0.35(+2.01%) |
Apr 06, 2006 | 17.48 | 17.59 | 17.08 | 17.26 | 152,003 | -0.22(-1.25%) |
Apr 05, 2006 | 17.47 | 17.64 | 17.39 | 17.48 | 117,753 | +0.04(+0.20%) |
Apr 04, 2006 | 17.20 | 17.59 | 17.12 | 17.45 | 190,924 | +0.17(+0.98%) |
Apr 03, 2006 | 17.55 | 17.66 | 17.20 | 17.28 | 262,538 | -0.28(-1.57%) |
Mar 31, 2006 | 17.40 | 17.55 | 17.32 | 17.55 | 97,514 | +0.11(+0.61%) |
Mar 30, 2006 | 17.41 | 17.58 | 17.34 | 17.45 | 103,175 | -0.14(-0.80%) |
Mar 29, 2006 | 17.33 | 17.63 | 17.15 | 17.59 | 160,495 | +0.33(+1.88%) |
Mar 28, 2006 | 17.57 | 17.61 | 16.96 | 17.26 | 498,752 | -0.35(-1.97%) |
Mar 27, 2006 | 17.66 | 17.71 | 17.52 | 17.61 | 162,759 | -0.04(-0.24%) |
Mar 24, 2006 | 17.32 | 17.65 | 17.29 | 17.65 | 224,750 | +0.38(+2.21%) |
Mar 23, 2006 | 17.34 | 17.38 | 17.20 | 17.27 | 84,493 | -0.13(-0.73%) |
Mar 22, 2006 | 17.18 | 17.42 | 17.09 | 17.40 | 110,535 | +0.21(+1.23%) |
Mar 21, 2006 | 17.61 | 17.72 | 17.16 | 17.18 | 186,819 | -0.48(-2.72%) |
Mar 20, 2006 | 17.83 | 17.83 | 17.49 | 17.66 | 199,699 | -0.17(-0.95%) |
Mar 17, 2006 | 17.58 | 18.04 | 17.49 | 17.83 | 784,077 | +0.43(+2.48%) |
Mar 16, 2006 | 17.41 | 17.63 | 17.23 | 17.40 | 304,148 | +0.00(+0.00%) |
Mar 15, 2006 | 17.01 | 17.49 | 16.94 | 17.40 | 199,699 | +0.45(+2.67%) |
Mar 14, 2006 | 16.92 | 17.16 | 16.83 | 16.95 | 148,323 | -0.03(-0.17%) |
Mar 13, 2006 | 17.22 | 17.31 | 16.96 | 16.98 | 230,128 | -0.24(-1.39%) |
Mar 10, 2006 | 16.69 | 17.22 | 16.68 | 17.22 | 340,238 | +0.54(+3.26%) |
Mar 09, 2006 | 16.44 | 16.68 | 16.41 | 16.67 | 286,174 | +0.29(+1.77%) |
Mar 08, 2006 | 16.34 | 16.46 | 16.25 | 16.39 | 222,060 | +0.05(+0.30%) |
Mar 07, 2006 | 16.63 | 16.63 | 16.31 | 16.34 | 256,452 | -0.28(-1.66%) |
Mar 06, 2006 | 16.00 | 16.72 | 16.00 | 16.61 | 208,049 | -0.06(-0.38%) |
Mar 03, 2006 | 16.80 | 16.82 | 16.65 | 16.67 | 251,923 | -0.16(-0.92%) |
Mar 02, 2006 | 16.96 | 17.03 | 16.67 | 16.83 | 386,377 | -0.12(-0.71%) |
Mar 01, 2006 | 16.62 | 16.96 | 16.43 | 16.95 | 605,183 | +0.33(+2.00%) |
Feb 28, 2006 | 17.14 | 17.13 | 16.57 | 16.62 | 363,874 | -0.52(-3.05%) |
Feb 27, 2006 | 17.03 | 17.21 | 17.03 | 17.14 | 275,276 | +0.11(+0.62%) |
Feb 24, 2006 | 16.60 | 17.06 | 16.51 | 17.04 | 353,684 | +0.47(+2.81%) |
Feb 23, 2006 | 16.32 | 16.60 | 16.29 | 16.57 | 285,749 | +0.28(+1.69%) |
Feb 22, 2006 | 16.29 | 16.39 | 16.18 | 16.29 | 363,025 | +0.06(+0.35%) |
Feb 21, 2006 | 16.36 | 16.51 | 16.19 | 16.24 | 384,679 | -0.12(-0.73%) |
Feb 17, 2006 | 16.29 | 16.43 | 16.01 | 16.36 | 307,828 | +0.11(+0.70%) |
Feb 16, 2006 | 16.43 | 16.48 | 16.06 | 16.24 | 424,449 | -0.19(-1.16%) |
Feb 15, 2006 | 16.29 | 16.55 | 16.22 | 16.43 | 465,068 | +0.18(+1.13%) |
Feb 14, 2006 | 16.46 | 16.47 | 16.14 | 16.25 | 637,027 | -0.20(-1.20%) |
Feb 13, 2006 | 16.63 | 16.63 | 16.31 | 16.45 | 2,075,824 | -0.18(-1.06%) |
Feb 10, 2006 | 16.25 | 16.83 | 16.19 | 16.63 | 2,576,841 | +0.42(+2.57%) |
Feb 09, 2006 | 16.44 | 16.44 | 16.15 | 16.21 | 368,544 | -0.26(-1.59%) |
Feb 08, 2006 | 16.27 | 16.51 | 16.15 | 16.47 | 512,481 | +0.16(+0.95%) |
Feb 07, 2006 | 16.63 | 16.63 | 16.26 | 16.31 | 569,659 | -0.26(-1.58%) |
Feb 06, 2006 | 16.39 | 16.67 | 16.35 | 16.58 | 453,887 | +0.12(+0.73%) |
Feb 03, 2006 | 16.35 | 16.48 | 15.48 | 16.46 | 900,698 | +0.11(+0.65%) |
Feb 02, 2006 | 16.79 | 16.79 | 16.16 | 16.35 | 511,631 | -0.49(-2.94%) |
Feb 01, 2006 | 16.67 | 16.98 | 16.67 | 16.84 | 292,684 | +0.17(+1.02%) |
Jan 31, 2006 | 16.89 | 16.89 | 16.45 | 16.67 | 430,110 | -0.21(-1.25%) |
Jan 30, 2006 | 17.03 | 17.19 | 16.87 | 16.89 | 380,857 | -0.14(-0.83%) |
Jan 27, 2006 | 16.95 | 17.11 | 16.90 | 17.03 | 152,286 | +0.08(+0.50%) |
Jan 26, 2006 | 16.71 | 17.02 | 16.65 | 16.94 | 251,216 | +0.32(+1.96%) |
Jan 25, 2006 | 16.93 | 16.93 | 16.58 | 16.62 | 312,498 | -0.25(-1.51%) |
Jan 24, 2006 | 16.89 | 16.96 | 16.76 | 16.87 | 255,037 | +0.02(+0.13%) |
Jan 23, 2006 | 16.91 | 17.00 | 16.66 | 16.85 | 203,378 | -0.01(-0.08%) |
Jan 20, 2006 | 17.12 | 17.12 | 16.76 | 16.87 | 265,652 | -0.18(-1.04%) |
Jan 19, 2006 | 16.96 | 17.08 | 16.82 | 17.04 | 269,190 | +0.00(+0.00%) |
Jan 18, 2006 | 16.78 | 17.06 | 16.75 | 17.04 | 275,276 | +0.12(+0.71%) |
Jan 17, 2006 | 16.82 | 16.93 | 16.52 | 16.92 | 367,412 | -0.05(-0.29%) |
Jan 13, 2006 | 16.96 | 17.06 | 16.94 | 16.97 | 164,599 | -0.06(-0.33%) |
Jan 12, 2006 | 17.13 | 17.16 | 17.00 | 17.03 | 188,235 | -0.07(-0.41%) |
Jan 11, 2006 | 17.34 | 17.34 | 17.03 | 17.10 | 172,100 | -0.24(-1.39%) |
Jan 10, 2006 | 17.11 | 17.34 | 17.04 | 17.34 | 200,831 | +0.23(+1.36%) |
Jan 09, 2006 | 17.17 | 17.35 | 17.04 | 17.11 | 198,283 | -0.01(-0.04%) |
Jan 06, 2006 | 17.20 | 17.27 | 16.94 | 17.11 | 139,973 | -0.04(-0.25%) |
Jan 05, 2006 | 17.18 | 17.25 | 17.09 | 17.16 | 188,659 | -0.03(-0.16%) |
Jan 04, 2006 | 17.01 | 17.25 | 16.96 | 17.18 | 488,420 | +0.22(+1.29%) |
Jan 03, 2006 | 16.89 | 17.04 | 16.62 | 16.96 | 216,258 | +0.14(+0.84%) |
Dec 30, 2005 | 16.87 | 16.87 | 16.75 | 16.82 | 150,588 | -0.05(-0.29%) |
Dec 29, 2005 | 16.85 | 16.96 | 16.78 | 16.87 | 119,876 | +0.02(+0.13%) |
Dec 28, 2005 | 16.84 | 16.94 | 16.78 | 16.85 | 117,611 | +0.05(+0.29%) |
Dec 27, 2005 | 17.01 | 17.01 | 16.78 | 16.80 | 166,298 | -0.21(-1.25%) |
Dec 23, 2005 | 17.16 | 17.16 | 16.96 | 17.01 | 101,194 | -0.07(-0.41%) |
Dec 22, 2005 | 17.03 | 17.10 | 16.79 | 17.08 | 146,766 | +0.11(+0.67%) |
Dec 21, 2005 | 17.06 | 17.14 | 16.76 | 16.97 | 144,502 | +0.01(+0.08%) |
Dec 20, 2005 | 16.76 | 17.03 | 16.75 | 16.96 | 167,854 | +0.20(+1.18%) |
Dec 19, 2005 | 17.10 | 17.10 | 16.57 | 16.76 | 226,873 | -0.27(-1.58%) |
Dec 16, 2005 | 17.11 | 17.17 | 17.03 | 17.03 | 396,850 | -0.07(-0.41%) |
Dec 15, 2005 | 17.31 | 17.35 | 17.00 | 17.10 | 295,515 | -0.23(-1.31%) |
Dec 14, 2005 | 17.29 | 17.43 | 17.17 | 17.32 | 225,599 | +0.08(+0.45%) |
Dec 13, 2005 | 17.30 | 17.38 | 17.20 | 17.25 | 167,430 | -0.06(-0.37%) |
Dec 12, 2005 | 17.37 | 17.38 | 17.09 | 17.31 | 211,870 | +0.00(+0.00%) |
Dec 09, 2005 | 17.20 | 17.32 | 17.11 | 17.31 | 198,566 | +0.09(+0.53%) |
Dec 08, 2005 | 17.33 | 17.39 | 17.18 | 17.22 | 197,859 | -0.10(-0.57%) |
Dec 07, 2005 | 17.18 | 17.40 | 17.17 | 17.32 | 270,747 | +0.12(+0.70%) |
Dec 06, 2005 | 17.19 | 17.42 | 17.06 | 17.20 | 206,634 | +0.01(+0.04%) |
Dec 05, 2005 | 17.32 | 17.40 | 17.05 | 17.19 | 256,735 | -0.20(-1.18%) |
Dec 02, 2005 | 17.45 | 17.51 | 17.20 | 17.40 | 323,821 | -0.10(-0.57%) |
Dec 01, 2005 | 17.22 | 17.56 | 17.31 | 17.49 | 495,922 | +0.28(+1.64%) |
Nov 30, 2005 | 17.47 | 17.49 | 17.16 | 17.21 | 359,911 | -0.11(-0.65%) |
Nov 29, 2005 | 17.45 | 17.63 | 17.21 | 17.32 | 313,489 | +0.01(+0.04%) |
Nov 28, 2005 | 17.66 | 17.73 | 17.20 | 17.32 | 478,938 | -0.40(-2.23%) |
Nov 25, 2005 | 17.64 | 17.78 | 17.59 | 17.71 | 178,894 | +0.12(+0.68%) |
Nov 23, 2005 | 17.69 | 17.73 | 17.55 | 17.59 | 445,678 | -0.20(-1.15%) |
Nov 22, 2005 | 17.77 | 17.93 | 17.73 | 17.80 | 646,793 | -0.04(-0.20%) |
Nov 21, 2005 | 17.85 | 17.93 | 17.74 | 17.83 | 458,416 | -0.06(-0.32%) |
Nov 18, 2005 | 17.97 | 18.00 | 17.74 | 17.89 | 335,851 | +0.19(+1.08%) |
Nov 17, 2005 | 17.45 | 17.71 | 17.35 | 17.70 | 294,949 | +0.32(+1.83%) |
Nov 16, 2005 | 17.52 | 17.54 | 17.17 | 17.38 | 252,348 | -0.10(-0.57%) |
Nov 15, 2005 | 17.47 | 17.98 | 17.30 | 17.48 | 349,296 | +0.00(+0.00%) |
Nov 14, 2005 | 17.72 | 17.74 | 17.28 | 17.48 | 456,859 | -0.23(-1.28%) |
Nov 11, 2005 | 17.71 | 17.82 | 17.57 | 17.71 | 206,917 | +0.01(+0.04%) |
Nov 10, 2005 | 17.64 | 17.85 | 17.42 | 17.70 | 392,746 | +0.06(+0.36%) |
Nov 09, 2005 | 17.59 | 17.89 | 17.30 | 17.64 | 328,774 | +0.11(+0.64%) |
Nov 08, 2005 | 17.73 | 17.73 | 17.28 | 17.52 | 350,287 | -0.28(-1.59%) |
Nov 07, 2005 | 18.18 | 18.36 | 17.78 | 17.81 | 477,381 | -0.37(-2.06%) |
Nov 04, 2005 | 17.31 | 18.29 | 17.18 | 18.18 | 1,469,508 | +1.63(+9.86%) |
Nov 03, 2005 | 16.05 | 16.60 | 15.81 | 16.55 | 627,828 | +0.54(+3.35%) |
Nov 02, 2005 | 15.44 | 16.02 | 15.44 | 16.01 | 277,682 | +0.57(+3.71%) |
Nov 01, 2005 | 15.47 | 15.52 | 15.29 | 15.44 | 199,840 | -0.11(-0.68%) |
Oct 31, 2005 | 15.44 | 15.65 | 15.35 | 15.54 | 351,419 | +0.25(+1.66%) |
Oct 28, 2005 | 15.12 | 15.44 | 15.12 | 15.29 | 292,118 | +0.26(+1.74%) |
Oct 27, 2005 | 15.35 | 15.40 | 15.01 | 15.03 | 286,598 | -0.35(-2.30%) |
Oct 26, 2005 | 15.33 | 15.52 | 15.28 | 15.38 | 429,968 | +0.04(+0.28%) |
Oct 25, 2005 | 15.90 | 15.90 | 14.92 | 15.34 | 1,788,376 | -1.38(-8.24%) |
Oct 24, 2005 | 16.29 | 16.72 | 16.17 | 16.72 | 159,646 | +0.47(+2.87%) |
Oct 21, 2005 | 16.30 | 16.53 | 16.22 | 16.25 | 161,202 | +0.01(+0.04%) |
Oct 20, 2005 | 16.58 | 16.70 | 16.06 | 16.24 | 325,236 | -0.46(-2.75%) |
Oct 19, 2005 | 16.07 | 16.70 | 15.98 | 16.70 | 236,780 | +0.49(+3.01%) |
Oct 18, 2005 | 16.24 | 16.30 | 16.02 | 16.22 | 195,170 | -0.08(-0.52%) |
Oct 17, 2005 | 16.18 | 16.31 | 15.93 | 16.30 | 134,595 | +0.05(+0.30%) |
Oct 14, 2005 | 16.23 | 16.32 | 15.82 | 16.25 | 244,422 | +0.03(+0.17%) |
Oct 13, 2005 | 16.19 | 16.31 | 15.99 | 16.22 | 193,471 | +0.04(+0.22%) |
Oct 12, 2005 | 16.26 | 16.31 | 15.91 | 16.19 | 296,505 | -0.07(-0.43%) |
Oct 11, 2005 | 16.53 | 16.67 | 16.25 | 16.26 | 206,068 | -0.16(-0.99%) |
Oct 10, 2005 | 16.68 | 16.80 | 16.36 | 16.42 | 184,980 | -0.18(-1.11%) |
Oct 07, 2005 | 16.94 | 16.99 | 16.54 | 16.60 | 364,440 | -0.28(-1.67%) |
Oct 06, 2005 | 16.98 | 17.07 | 16.70 | 16.89 | 485,590 | -0.08(-0.50%) |
Oct 05, 2005 | 17.06 | 17.20 | 16.92 | 16.97 | 359,486 | -0.10(-0.58%) |
Oct 04, 2005 | 17.31 | 17.31 | 16.85 | 17.07 | 385,811 | -0.24(-1.39%) |
Oct 03, 2005 | 17.38 | 17.49 | 17.17 | 17.31 | 258,009 | -0.07(-0.41%) |
Sep 30, 2005 | 17.06 | 17.54 | 16.87 | 17.38 | 318,867 | +0.32(+1.91%) |
Sep 29, 2005 | 17.45 | 17.45 | 16.92 | 17.06 | 496,488 | -0.47(-2.66%) |
Sep 28, 2005 | 17.66 | 17.65 | 17.40 | 17.52 | 251,357 | -0.13(-0.72%) |
Sep 27, 2005 | 17.47 | 17.66 | 17.35 | 17.65 | 264,803 | +0.23(+1.34%) |
Sep 26, 2005 | 17.24 | 17.55 | 17.24 | 17.42 | 209,889 | +0.05(+0.29%) |
Sep 23, 2005 | 17.37 | 17.54 | 16.94 | 17.37 | 353,684 | +0.08(+0.45%) |
Sep 22, 2005 | 17.31 | 17.41 | 17.19 | 17.29 | 462,803 | -0.11(-0.65%) |
Sep 21, 2005 | 18.16 | 18.16 | 17.24 | 17.40 | 526,209 | -0.76(-4.16%) |
Sep 20, 2005 | 18.35 | 18.45 | 17.95 | 18.16 | 436,903 | -0.14(-0.77%) |
Sep 19, 2005 | 18.53 | 18.53 | 18.07 | 18.30 | 260,274 | -0.30(-1.60%) |
Sep 16, 2005 | 18.41 | 18.66 | 18.30 | 18.60 | 381,140 | +0.32(+1.74%) |
Sep 15, 2005 | 18.16 | 18.32 | 18.16 | 18.28 | 94,683 | +0.13(+0.74%) |
Sep 14, 2005 | 18.16 | 18.34 | 18.09 | 18.14 | 281,928 | +0.06(+0.35%) |
Sep 13, 2005 | 18.62 | 18.62 | 17.88 | 18.08 | 438,036 | -0.66(-3.51%) |
Sep 12, 2005 | 18.62 | 18.92 | 18.59 | 18.74 | 215,975 | -0.02(-0.11%) |
Sep 09, 2005 | 18.63 | 18.76 | 18.60 | 18.76 | 216,965 | +0.16(+0.84%) |
Sep 08, 2005 | 18.44 | 18.60 | 18.41 | 18.60 | 249,800 | +0.10(+0.53%) |
Sep 07, 2005 | 18.32 | 18.53 | 18.23 | 18.50 | 404,068 | +0.18(+0.96%) |
Sep 06, 2005 | 18.35 | 18.43 | 18.23 | 18.33 | 307,545 | -0.03(-0.15%) |
Sep 02, 2005 | 18.24 | 18.36 | 18.22 | 18.36 | 236,638 | +0.15(+0.82%) |
Sep 01, 2005 | 18.12 | 18.38 | 18.12 | 18.21 | 286,881 | +0.09(+0.51%) |
Aug 31, 2005 | 17.69 | 18.17 | 17.69 | 18.12 | 405,908 | +0.42(+2.40%) |
Aug 30, 2005 | 17.48 | 17.69 | 17.35 | 17.69 | 273,153 | +0.21(+1.21%) |
Aug 29, 2005 | 16.90 | 17.56 | 16.87 | 17.48 | 292,259 | +0.41(+2.40%) |
Aug 26, 2005 | 17.30 | 17.30 | 16.78 | 17.07 | 211,163 | -0.18(-1.06%) |
Aug 25, 2005 | 17.38 | 17.49 | 16.97 | 17.25 | 194,604 | -0.03(-0.16%) |
Aug 24, 2005 | 17.38 | 17.51 | 17.12 | 17.28 | 340,946 | -0.04(-0.24%) |
Aug 23, 2005 | 17.34 | 17.49 | 17.10 | 17.32 | 259,991 | -0.01(-0.08%) |
Aug 22, 2005 | 17.57 | 17.64 | 17.20 | 17.34 | 284,758 | -0.13(-0.73%) |
Aug 19, 2005 | 17.38 | 17.49 | 17.36 | 17.47 | 285,608 | +0.16(+0.90%) |
Aug 18, 2005 | 17.42 | 17.47 | 17.31 | 17.31 | 391,048 | -0.04(-0.20%) |
Aug 17, 2005 | 16.84 | 17.57 | 16.70 | 17.35 | 704,396 | +0.52(+3.06%) |
Aug 16, 2005 | 17.03 | 17.03 | 16.60 | 16.83 | 234,091 | -0.23(-1.37%) |
Aug 15, 2005 | 16.82 | 17.17 | 16.67 | 17.06 | 203,662 | +0.23(+1.39%) |
Aug 12, 2005 | 16.78 | 17.05 | 16.60 | 16.83 | 218,522 | +0.00(+0.00%) |
Aug 11, 2005 | 16.85 | 17.03 | 16.63 | 16.83 | 324,387 | -0.06(-0.33%) |
Aug 10, 2005 | 16.74 | 16.98 | 16.70 | 16.89 | 356,656 | +0.22(+1.31%) |
Aug 09, 2005 | 16.67 | 16.78 | 16.49 | 16.67 | 256,877 | +0.01(+0.08%) |
Aug 08, 2005 | 16.56 | 16.77 | 16.56 | 16.65 | 363,025 | +0.09(+0.55%) |
Aug 05, 2005 | 16.67 | 16.67 | 16.26 | 16.56 | 395,577 | -0.15(-0.89%) |
Aug 04, 2005 | 17.10 | 17.10 | 16.62 | 16.71 | 884,281 | -0.34(-1.99%) |
Aug 03, 2005 | 17.49 | 18.03 | 16.99 | 17.05 | 873,949 | -0.40(-2.27%) |
Aug 02, 2005 | 18.51 | 18.55 | 17.42 | 17.45 | 482,052 | -1.05(-5.66%) |
Aug 01, 2005 | 18.30 | 18.60 | 18.26 | 18.49 | 239,893 | +0.23(+1.24%) |
Jul 29, 2005 | 18.55 | 18.60 | 18.25 | 18.26 | 247,536 | -0.32(-1.71%) |
Jul 28, 2005 | 18.22 | 18.60 | 18.22 | 18.58 | 308,394 | +0.40(+2.22%) |
Jul 27, 2005 | 18.05 | 18.26 | 17.91 | 18.18 | 204,794 | +0.16(+0.90%) |
Jul 26, 2005 | 17.92 | 18.05 | 17.86 | 18.02 | 519,699 | +0.09(+0.51%) |
Jul 25, 2005 | 18.23 | 18.36 | 17.89 | 17.93 | 230,128 | -0.30(-1.67%) |
Jul 22, 2005 | 18.05 | 18.26 | 17.97 | 18.23 | 166,864 | +0.19(+1.06%) |
Jul 21, 2005 | 18.27 | 18.30 | 17.80 | 18.04 | 235,364 | -0.21(-1.16%) |
Jul 20, 2005 | 18.14 | 18.25 | 17.93 | 18.25 | 238,620 | +0.02(+0.12%) |
Jul 19, 2005 | 17.93 | 18.23 | 17.83 | 18.23 | 139,407 | +0.34(+1.90%) |
Jul 18, 2005 | 17.88 | 17.98 | 17.84 | 17.89 | 247,111 | +0.01(+0.04%) |
Jul 15, 2005 | 18.14 | 18.17 | 17.79 | 17.88 | 208,615 | -0.28(-1.56%) |
Jul 14, 2005 | 18.17 | 18.35 | 17.93 | 18.17 | 257,018 | +0.08(+0.47%) |
Jul 13, 2005 | 18.02 | 18.17 | 17.84 | 18.08 | 292,826 | +0.05(+0.27%) |
Jul 12, 2005 | 17.85 | 18.15 | 17.82 | 18.03 | 328,350 | +0.18(+0.99%) |
Jul 11, 2005 | 17.66 | 17.88 | 17.66 | 17.85 | 313,206 | +0.21(+1.20%) |
Jul 08, 2005 | 16.89 | 17.66 | 16.87 | 17.64 | 398,832 | +0.81(+4.83%) |
Jul 07, 2005 | 16.48 | 16.85 | 16.42 | 16.83 | 233,383 | +0.22(+1.32%) |
Jul 06, 2005 | 16.54 | 16.67 | 16.52 | 16.61 | 321,415 | +0.06(+0.34%) |
Jul 05, 2005 | 15.84 | 16.56 | 15.83 | 16.55 | 541,353 | +0.69(+4.32%) |
Jul 01, 2005 | 15.70 | 16.00 | 15.70 | 15.87 | 336,842 | +0.18(+1.17%) |
Jun 30, 2005 | 15.57 | 15.83 | 15.57 | 15.69 | 579,141 | +0.11(+0.68%) |
Jun 29, 2005 | 15.63 | 15.90 | 15.57 | 15.58 | 565,413 | -0.01(-0.05%) |
Jun 28, 2005 | 15.23 | 15.70 | 15.23 | 15.59 | 395,152 | +0.40(+2.60%) |
Jun 27, 2005 | 15.12 | 15.23 | 14.96 | 15.19 | 369,535 | +0.07(+0.47%) |
Jun 24, 2005 | 15.38 | 15.38 | 14.95 | 15.12 | 450,773 | -0.25(-1.65%) |
Jun 23, 2005 | 15.62 | 15.68 | 15.23 | 15.37 | 187,669 | -0.24(-1.54%) |
Jun 22, 2005 | 15.90 | 15.95 | 15.54 | 15.62 | 201,680 | -0.27(-1.69%) |
Jun 21, 2005 | 15.60 | 16.07 | 15.60 | 15.88 | 447,518 | +0.29(+1.86%) |
Jun 20, 2005 | 15.58 | 15.69 | 15.52 | 15.59 | 246,828 | +0.00(+0.00%) |
Jun 17, 2005 | 15.59 | 15.69 | 15.45 | 15.59 | 382,414 | +0.23(+1.52%) |
Jun 16, 2005 | 15.12 | 15.36 | 15.12 | 15.36 | 227,297 | +0.27(+1.78%) |
Jun 15, 2005 | 15.16 | 15.28 | 15.04 | 15.09 | 290,703 | -0.01(-0.05%) |
Jun 14, 2005 | 14.64 | 15.18 | 14.64 | 15.10 | 351,844 | +0.49(+3.39%) |
Jun 13, 2005 | 14.36 | 14.60 | 14.35 | 14.60 | 233,241 | +0.26(+1.82%) |
Jun 10, 2005 | 14.20 | 14.41 | 14.20 | 14.34 | 149,172 | +0.15(+1.05%) |
Jun 09, 2005 | 14.13 | 14.27 | 14.09 | 14.19 | 233,100 | +0.02(+0.15%) |
Jun 08, 2005 | 14.13 | 14.22 | 14.12 | 14.17 | 346,183 | +0.09(+0.65%) |
Jun 07, 2005 | 14.19 | 14.25 | 14.06 | 14.08 | 388,783 | -0.04(-0.30%) |
Jun 06, 2005 | 14.13 | 14.23 | 14.07 | 14.12 | 350,570 | +0.06(+0.40%) |
Jun 03, 2005 | 14.46 | 14.48 | 13.98 | 14.07 | 236,921 | -0.40(-2.74%) |
Jun 02, 2005 | 14.13 | 14.53 | 14.10 | 14.46 | 397,983 | +0.33(+2.30%) |
Jun 01, 2005 | 14.08 | 14.17 | 14.07 | 14.14 | 289,570 | +0.06(+0.40%) |
May 31, 2005 | 14.04 | 14.20 | 14.04 | 14.08 | 446,669 | +0.06(+0.40%) |
May 27, 2005 | 14.04 | 14.10 | 13.91 | 14.03 | 316,886 | -0.01(-0.10%) |
May 26, 2005 | 13.76 | 14.13 | 13.76 | 14.04 | 350,287 | +0.25(+1.79%) |
May 25, 2005 | 13.98 | 13.98 | 13.76 | 13.79 | 562,158 | -0.20(-1.41%) |
May 24, 2005 | 13.92 | 14.04 | 13.91 | 13.99 | 170,119 | +0.01(+0.10%) |
May 23, 2005 | 14.06 | 14.12 | 13.97 | 13.98 | 418,080 | -0.06(-0.40%) |
May 20, 2005 | 13.86 | 14.06 | 13.67 | 14.03 | 1,076,337 | +0.13(+0.97%) |
May 19, 2005 | 13.69 | 13.91 | 13.65 | 13.90 | 450,066 | +0.32(+2.34%) |
May 18, 2005 | 13.30 | 13.76 | 13.30 | 13.58 | 226,165 | +0.35(+2.62%) |
May 17, 2005 | 13.12 | 13.38 | 12.97 | 13.23 | 362,883 | +0.13(+0.97%) |
May 16, 2005 | 13.04 | 13.24 | 13.04 | 13.11 | 135,869 | +0.07(+0.54%) |
May 13, 2005 | 13.16 | 13.25 | 13.00 | 13.04 | 348,730 | -0.12(-0.91%) |
May 12, 2005 | 13.28 | 13.30 | 13.13 | 13.16 | 415,108 | -0.06(-0.48%) |
May 11, 2005 | 13.18 | 13.32 | 12.99 | 13.22 | 430,959 | -0.04(-0.32%) |
May 10, 2005 | 13.40 | 13.40 | 13.11 | 13.26 | 2,022,325 | -0.13(-0.95%) |
May 09, 2005 | 13.38 | 13.40 | 13.27 | 13.39 | 163,750 | +0.01(+0.05%) |
May 06, 2005 | 13.18 | 13.46 | 13.11 | 13.38 | 331,180 | +0.28(+2.10%) |
May 05, 2005 | 13.39 | 13.39 | 12.99 | 13.11 | 530,455 | -0.26(-1.96%) |
May 04, 2005 | 13.09 | 13.52 | 12.97 | 13.37 | 507,102 | +0.26(+2.00%) |
May 03, 2005 | 13.42 | 13.42 | 13.02 | 13.11 | 481,769 | -0.31(-2.32%) |