Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.22 | 15.89 | 15.00 | 15.80 | 126,900 | +0.58(+3.81%) |
May 30, 2006 | 15.50 | 15.75 | 15.03 | 15.22 | 129,300 | -0.08(-0.52%) |
May 26, 2006 | 15.21 | 16.00 | 14.70 | 15.30 | 153,000 | +0.10(+0.66%) |
May 25, 2006 | 15.22 | 15.54 | 14.86 | 15.20 | 89,900 | +0.10(+0.66%) |
May 24, 2006 | 15.02 | 15.50 | 14.91 | 15.10 | 187,700 | -0.17(-1.11%) |
May 23, 2006 | 15.59 | 15.79 | 15.00 | 15.27 | 197,500 | -0.08(-0.52%) |
May 22, 2006 | 15.06 | 15.40 | 14.40 | 15.35 | 209,700 | +0.26(+1.72%) |
May 19, 2006 | 14.39 | 15.15 | 14.05 | 15.09 | 266,100 | +0.50(+3.43%) |
May 18, 2006 | 15.01 | 15.50 | 13.84 | 14.59 | 366,900 | -0.39(-2.60%) |
May 17, 2006 | 15.98 | 16.14 | 14.94 | 14.98 | 243,700 | -1.00(-6.26%) |
May 16, 2006 | 16.33 | 16.41 | 15.83 | 15.98 | 234,000 | -0.17(-1.05%) |
May 15, 2006 | 17.15 | 17.15 | 16.00 | 16.15 | 304,000 | -1.25(-7.18%) |
May 12, 2006 | 18.22 | 18.24 | 17.00 | 17.40 | 297,700 | -0.60(-3.33%) |
May 11, 2006 | 19.71 | 20.25 | 17.68 | 18.00 | 649,200 | -1.48(-7.60%) |
May 10, 2006 | 17.90 | 19.60 | 17.87 | 19.48 | 675,200 | +1.92(+10.93%) |
May 09, 2006 | 17.60 | 17.70 | 17.35 | 17.56 | 132,400 | +0.01(+0.06%) |
May 08, 2006 | 17.57 | 17.80 | 17.20 | 17.55 | 142,200 | -0.03(-0.17%) |
May 05, 2006 | 17.50 | 17.78 | 17.36 | 17.58 | 107,500 | +0.06(+0.34%) |
May 04, 2006 | 17.65 | 17.72 | 17.20 | 17.52 | 103,600 | -0.06(-0.34%) |
May 03, 2006 | 17.28 | 17.65 | 17.20 | 17.58 | 143,000 | +0.23(+1.33%) |
May 02, 2006 | 17.48 | 17.60 | 17.11 | 17.35 | 135,700 | +0.02(+0.12%) |
May 01, 2006 | 17.00 | 17.45 | 16.86 | 17.33 | 137,900 | +0.24(+1.40%) |
Apr 28, 2006 | 17.00 | 17.15 | 17.00 | 17.09 | 61,100 | +0.05(+0.29%) |
Apr 27, 2006 | 17.19 | 17.30 | 16.90 | 17.04 | 94,600 | -0.19(-1.10%) |
Apr 26, 2006 | 17.05 | 17.39 | 16.85 | 17.23 | 206,600 | +0.14(+0.82%) |
Apr 25, 2006 | 17.83 | 17.83 | 16.84 | 17.09 | 258,100 | -0.59(-3.34%) |
Apr 24, 2006 | 18.00 | 18.07 | 17.61 | 17.68 | 101,100 | -0.32(-1.78%) |
Apr 21, 2006 | 18.25 | 18.29 | 17.61 | 18.00 | 139,900 | -0.14(-0.77%) |
Apr 20, 2006 | 18.75 | 18.88 | 17.95 | 18.14 | 264,700 | -0.43(-2.32%) |
Apr 19, 2006 | 18.20 | 18.57 | 18.03 | 18.57 | 246,400 | +0.40(+2.20%) |
Apr 18, 2006 | 17.90 | 18.29 | 17.70 | 18.17 | 232,300 | +0.67(+3.83%) |
Apr 17, 2006 | 17.20 | 17.58 | 17.20 | 17.50 | 164,900 | +0.30(+1.74%) |
Apr 13, 2006 | 16.83 | 17.20 | 16.90 | 17.20 | 124,500 | +0.37(+2.20%) |
Apr 12, 2006 | 17.18 | 17.18 | 16.55 | 16.83 | 155,200 | -0.18(-1.06%) |
Apr 11, 2006 | 17.45 | 17.80 | 16.90 | 17.01 | 205,100 | -0.44(-2.52%) |
Apr 10, 2006 | 17.45 | 17.56 | 17.20 | 17.45 | 93,000 | +0.00(+0.00%) |
Apr 07, 2006 | 18.00 | 18.00 | 17.33 | 17.45 | 265,400 | -0.72(-3.96%) |
Apr 06, 2006 | 18.51 | 18.80 | 18.16 | 18.17 | 179,100 | -0.24(-1.30%) |
Apr 05, 2006 | 18.23 | 18.65 | 18.10 | 18.41 | 242,800 | +0.18(+0.99%) |
Apr 04, 2006 | 18.08 | 18.30 | 17.96 | 18.23 | 169,400 | -0.07(-0.38%) |
Apr 03, 2006 | 17.99 | 18.30 | 17.90 | 18.30 | 386,900 | +0.42(+2.35%) |
Mar 31, 2006 | 17.98 | 17.98 | 17.20 | 17.88 | 181,200 | +0.05(+0.28%) |
Mar 30, 2006 | 18.00 | 18.15 | 17.50 | 17.83 | 346,300 | -0.02(-0.11%) |
Mar 29, 2006 | 17.40 | 17.87 | 17.36 | 17.85 | 304,800 | +0.51(+2.94%) |
Mar 28, 2006 | 18.00 | 18.33 | 17.25 | 17.34 | 337,900 | -0.41(-2.31%) |
Mar 27, 2006 | 17.50 | 17.90 | 17.27 | 17.75 | 409,000 | +0.28(+1.60%) |
Mar 24, 2006 | 17.05 | 17.65 | 17.05 | 17.47 | 447,200 | +0.42(+2.46%) |
Mar 23, 2006 | 16.39 | 17.24 | 16.39 | 17.05 | 493,800 | +0.66(+4.03%) |
Mar 22, 2006 | 15.88 | 16.75 | 15.88 | 16.39 | 289,800 | +0.41(+2.57%) |
Mar 21, 2006 | 15.96 | 16.08 | 15.82 | 15.98 | 341,700 | -0.20(-1.24%) |
Mar 20, 2006 | 16.56 | 16.57 | 15.92 | 16.18 | 381,400 | -0.39(-2.35%) |
Mar 17, 2006 | 17.00 | 17.01 | 16.57 | 16.57 | 182,300 | -0.42(-2.47%) |
Mar 16, 2006 | 16.80 | 17.12 | 16.55 | 16.99 | 215,700 | +0.19(+1.13%) |
Mar 15, 2006 | 16.82 | 16.82 | 16.55 | 16.80 | 179,900 | -0.03(-0.18%) |
Mar 14, 2006 | 17.03 | 17.06 | 16.56 | 16.83 | 230,200 | -0.20(-1.17%) |
Mar 13, 2006 | 17.00 | 17.30 | 16.91 | 17.03 | 242,500 | +0.13(+0.77%) |
Mar 10, 2006 | 17.19 | 17.37 | 16.74 | 16.90 | 388,700 | -0.20(-1.17%) |
Mar 09, 2006 | 16.96 | 17.50 | 16.66 | 17.10 | 399,600 | +0.13(+0.77%) |
Mar 08, 2006 | 16.96 | 17.20 | 16.55 | 16.97 | 297,500 | -0.07(-0.41%) |
Mar 07, 2006 | 17.00 | 17.40 | 16.85 | 17.04 | 372,900 | +0.03(+0.18%) |
Mar 06, 2006 | 17.50 | 17.54 | 16.80 | 17.01 | 438,500 | -0.49(-2.80%) |
Mar 03, 2006 | 17.81 | 18.21 | 17.25 | 17.50 | 1,681,000 | -0.93(-5.05%) |
Mar 02, 2006 | 18.74 | 18.74 | 17.96 | 18.43 | 522,700 | -0.30(-1.60%) |
Mar 01, 2006 | 19.70 | 19.71 | 18.60 | 18.73 | 427,700 | -1.02(-5.16%) |
Feb 28, 2006 | 20.50 | 20.40 | 19.31 | 19.75 | 256,300 | -0.75(-3.66%) |
Feb 27, 2006 | 20.97 | 20.97 | 20.00 | 20.50 | 254,700 | -0.48(-2.29%) |
Feb 24, 2006 | 20.75 | 21.38 | 20.70 | 20.98 | 137,200 | +0.52(+2.54%) |
Feb 23, 2006 | 20.80 | 20.91 | 20.25 | 20.46 | 173,300 | -0.45(-2.15%) |
Feb 22, 2006 | 20.80 | 20.98 | 20.20 | 20.91 | 249,200 | -0.60(-2.79%) |
Feb 21, 2006 | 22.30 | 22.47 | 21.24 | 21.51 | 289,000 | -0.49(-2.23%) |
Feb 17, 2006 | 21.45 | 22.66 | 21.10 | 22.00 | 669,700 | +1.15(+5.52%) |
Feb 16, 2006 | 19.50 | 21.23 | 19.11 | 20.85 | 487,600 | +2.08(+11.08%) |
Feb 15, 2006 | 18.65 | 19.00 | 18.51 | 18.77 | 185,200 | +0.36(+1.96%) |
Feb 14, 2006 | 19.00 | 19.00 | 17.90 | 18.41 | 398,300 | -0.88(-4.56%) |
Feb 13, 2006 | 19.95 | 20.25 | 19.03 | 19.29 | 188,700 | -0.59(-2.97%) |
Feb 10, 2006 | 20.22 | 20.41 | 19.50 | 19.88 | 254,100 | -0.34(-1.68%) |
Feb 09, 2006 | 21.00 | 21.59 | 20.00 | 20.22 | 267,300 | -0.81(-3.85%) |
Feb 08, 2006 | 21.90 | 22.22 | 21.00 | 21.03 | 294,100 | -0.62(-2.86%) |
Feb 07, 2006 | 22.64 | 22.64 | 21.22 | 21.65 | 313,800 | -1.00(-4.42%) |
Feb 06, 2006 | 22.40 | 23.95 | 22.40 | 22.65 | 234,700 | +0.02(+0.09%) |
Feb 03, 2006 | 22.50 | 23.33 | 21.90 | 22.63 | 215,300 | +0.08(+0.35%) |
Feb 02, 2006 | 23.35 | 23.74 | 21.90 | 22.55 | 290,200 | -0.79(-3.38%) |
Feb 01, 2006 | 23.25 | 24.23 | 23.15 | 23.34 | 250,900 | -0.49(-2.06%) |
Jan 31, 2006 | 23.75 | 25.40 | 23.03 | 23.83 | 769,100 | -0.28(-1.16%) |
Jan 30, 2006 | 22.35 | 24.29 | 22.05 | 24.11 | 511,700 | +1.31(+5.75%) |
Jan 27, 2006 | 23.48 | 23.50 | 22.41 | 22.80 | 287,600 | +0.05(+0.22%) |
Jan 26, 2006 | 22.25 | 23.01 | 21.11 | 22.75 | 505,900 | +0.41(+1.84%) |
Jan 25, 2006 | 23.94 | 23.95 | 22.10 | 22.34 | 499,500 | -1.23(-5.22%) |
Jan 24, 2006 | 24.50 | 24.60 | 23.00 | 23.57 | 562,400 | -0.83(-3.40%) |
Jan 23, 2006 | 22.50 | 24.47 | 22.41 | 24.40 | 1,276,500 | +2.02(+9.03%) |
Jan 20, 2006 | 23.50 | 24.00 | 22.05 | 22.38 | 1,323,200 | +0.10(+0.45%) |
Jan 19, 2006 | 18.19 | 22.28 | 17.80 | 22.28 | 2,294,400 | +4.32(+24.05%) |
Jan 18, 2006 | 18.53 | 18.64 | 17.30 | 17.96 | 366,400 | -0.31(-1.70%) |
Jan 17, 2006 | 17.15 | 19.00 | 17.15 | 18.27 | 522,000 | +1.31(+7.72%) |
Jan 13, 2006 | 17.39 | 17.63 | 16.66 | 16.96 | 247,100 | -0.47(-2.70%) |
Jan 12, 2006 | 17.51 | 18.15 | 17.39 | 17.43 | 362,000 | +0.06(+0.35%) |
Jan 11, 2006 | 17.01 | 17.75 | 17.01 | 17.37 | 393,200 | +0.42(+2.48%) |
Jan 10, 2006 | 16.06 | 17.00 | 15.86 | 16.95 | 478,700 | +0.61(+3.73%) |
Jan 09, 2006 | 16.90 | 17.03 | 16.20 | 16.34 | 304,200 | -0.76(-4.44%) |
Jan 06, 2006 | 16.95 | 17.60 | 16.95 | 17.10 | 334,900 | +0.11(+0.65%) |
Jan 05, 2006 | 17.50 | 17.74 | 16.79 | 16.99 | 242,800 | -0.66(-3.74%) |
Jan 04, 2006 | 17.20 | 17.79 | 16.80 | 17.65 | 199,300 | +0.43(+2.50%) |
Jan 03, 2006 | 17.10 | 17.90 | 17.01 | 17.22 | 209,000 | +0.26(+1.53%) |
Dec 30, 2005 | 17.00 | 17.35 | 16.91 | 16.96 | 269,100 | -0.54(-3.09%) |
Dec 29, 2005 | 18.15 | 18.15 | 17.50 | 17.50 | 238,000 | -0.50(-2.78%) |
Dec 28, 2005 | 17.80 | 18.43 | 17.41 | 18.00 | 332,400 | +0.30(+1.69%) |
Dec 27, 2005 | 18.60 | 18.65 | 17.40 | 17.70 | 505,700 | -0.98(-5.25%) |
Dec 23, 2005 | 16.75 | 18.75 | 15.67 | 18.68 | 1,316,300 | +1.61(+9.43%) |
Dec 22, 2005 | 18.00 | 18.29 | 17.05 | 17.07 | 539,400 | -1.20(-6.57%) |
Dec 21, 2005 | 17.76 | 19.00 | 17.76 | 18.27 | 289,300 | +0.22(+1.22%) |
Dec 20, 2005 | 18.17 | 18.60 | 17.61 | 18.05 | 528,200 | -0.82(-4.35%) |
Dec 19, 2005 | 19.54 | 19.64 | 18.46 | 18.87 | 535,900 | -0.92(-4.65%) |
Dec 16, 2005 | 20.25 | 20.25 | 19.45 | 19.79 | 279,300 | -0.51(-2.51%) |
Dec 15, 2005 | 20.40 | 21.32 | 20.00 | 20.30 | 386,700 | -0.35(-1.69%) |
Dec 14, 2005 | 21.00 | 21.00 | 19.75 | 20.65 | 553,500 | -0.61(-2.87%) |
Dec 13, 2005 | 22.95 | 23.25 | 21.20 | 21.26 | 592,200 | -1.53(-6.71%) |
Dec 12, 2005 | 23.98 | 24.20 | 22.50 | 22.79 | 364,700 | -0.66(-2.81%) |
Dec 09, 2005 | 24.44 | 24.45 | 23.38 | 23.45 | 247,200 | -0.74(-3.06%) |
Dec 08, 2005 | 23.85 | 24.35 | 23.22 | 24.19 | 422,400 | +0.34(+1.43%) |
Dec 07, 2005 | 24.00 | 24.75 | 23.40 | 23.85 | 317,400 | -0.14(-0.58%) |
Dec 06, 2005 | 24.05 | 24.80 | 23.70 | 23.99 | 368,900 | -0.54(-2.20%) |
Dec 05, 2005 | 24.19 | 25.88 | 23.80 | 24.53 | 1,276,700 | +1.43(+6.19%) |
Dec 02, 2005 | 22.90 | 23.25 | 22.76 | 23.10 | 266,400 | +0.44(+1.94%) |
Dec 01, 2005 | 23.35 | 23.35 | 22.45 | 22.66 | 366,800 | -0.09(-0.40%) |
Nov 30, 2005 | 22.13 | 23.10 | 21.54 | 22.75 | 304,900 | +0.51(+2.29%) |
Nov 29, 2005 | 22.74 | 23.08 | 21.56 | 22.24 | 219,700 | -0.41(-1.81%) |
Nov 28, 2005 | 23.75 | 24.17 | 22.30 | 22.65 | 342,700 | -1.05(-4.43%) |
Nov 25, 2005 | 23.50 | 23.78 | 23.30 | 23.70 | 128,100 | +0.51(+2.20%) |
Nov 23, 2005 | 23.81 | 24.10 | 22.75 | 23.19 | 430,800 | -0.67(-2.81%) |
Nov 22, 2005 | 24.15 | 24.19 | 23.56 | 23.86 | 417,400 | +0.63(+2.71%) |
Nov 21, 2005 | 22.15 | 23.35 | 22.15 | 23.23 | 465,500 | +1.18(+5.35%) |
Nov 18, 2005 | 22.70 | 23.88 | 20.61 | 22.05 | 407,500 | -0.50(-2.22%) |
Nov 17, 2005 | 22.80 | 24.14 | 22.11 | 22.55 | 1,134,600 | +0.66(+3.02%) |
Nov 16, 2005 | 20.45 | 21.89 | 19.84 | 21.89 | 705,600 | +2.04(+10.28%) |
Nov 15, 2005 | 21.15 | 21.48 | 19.45 | 19.85 | 705,700 | -1.23(-5.83%) |
Nov 14, 2005 | 21.00 | 21.84 | 20.90 | 21.08 | 506,300 | +0.58(+2.83%) |
Nov 11, 2005 | 18.90 | 20.68 | 18.83 | 20.50 | 488,800 | +0.88(+4.49%) |
Nov 10, 2005 | 19.60 | 21.27 | 19.45 | 19.62 | 602,400 | -0.72(-3.54%) |
Nov 09, 2005 | 20.99 | 21.30 | 19.65 | 20.34 | 562,800 | -0.72(-3.42%) |
Nov 08, 2005 | 20.20 | 21.60 | 19.20 | 21.06 | 883,200 | +0.51(+2.48%) |
Nov 07, 2005 | 22.50 | 22.98 | 20.26 | 20.55 | 1,295,900 | -3.61(-14.94%) |
Nov 04, 2005 | 26.00 | 26.01 | 23.60 | 24.16 | 710,400 | -1.89(-7.26%) |
Nov 03, 2005 | 25.75 | 26.70 | 25.75 | 26.05 | 435,500 | +0.33(+1.28%) |
Nov 02, 2005 | 26.00 | 26.40 | 25.51 | 25.72 | 407,900 | -0.48(-1.83%) |
Nov 01, 2005 | 26.95 | 27.00 | 25.67 | 26.20 | 387,400 | -0.98(-3.61%) |
Oct 31, 2005 | 26.12 | 27.60 | 26.10 | 27.18 | 585,700 | +1.07(+4.10%) |
Oct 28, 2005 | 26.00 | 26.40 | 25.50 | 26.11 | 387,600 | -0.28(-1.06%) |
Oct 27, 2005 | 27.70 | 28.45 | 26.20 | 26.39 | 430,600 | -1.24(-4.49%) |
Oct 26, 2005 | 29.00 | 29.45 | 27.18 | 27.63 | 645,700 | -1.56(-5.34%) |
Oct 25, 2005 | 28.30 | 29.65 | 28.00 | 29.19 | 700,700 | +1.37(+4.92%) |
Oct 24, 2005 | 26.00 | 29.15 | 25.00 | 27.82 | 1,186,300 | +1.10(+4.12%) |
Oct 21, 2005 | 28.18 | 28.18 | 26.01 | 26.72 | 803,000 | -1.46(-5.18%) |
Oct 20, 2005 | 30.00 | 30.30 | 28.10 | 28.18 | 755,300 | -2.65(-8.60%) |
Oct 19, 2005 | 30.50 | 230.21 | 27.80 | 30.83 | 1,093,500 | +0.92(+3.08%) |
Oct 18, 2005 | 31.25 | 31.25 | 29.00 | 29.91 | 998,500 | -3.12(-9.45%) |
Oct 17, 2005 | 32.50 | 34.50 | 32.25 | 33.03 | 1,094,700 | +2.43(+7.94%) |
Oct 14, 2005 | 28.75 | 31.00 | 28.20 | 30.60 | 1,030,100 | +2.48(+8.82%) |
Oct 13, 2005 | 30.61 | 30.61 | 26.20 | 28.12 | 1,640,300 | -3.20(-10.22%) |
Oct 12, 2005 | 35.73 | 35.73 | 30.12 | 31.32 | 1,829,800 | -3.02(-8.79%) |
Oct 11, 2005 | 32.96 | 35.18 | 32.54 | 34.34 | 1,796,600 | +2.58(+8.12%) |
Oct 10, 2005 | 30.02 | 32.00 | 29.25 | 31.76 | 1,643,300 | +3.61(+12.82%) |
Oct 07, 2005 | 25.06 | 30.84 | 25.18 | 28.15 | 2,836,800 | +3.85(+15.84%) |
Oct 06, 2005 | 30.00 | 30.00 | 23.53 | 24.30 | 3,602,400 | -7.51(-23.61%) |
Oct 05, 2005 | 38.81 | 39.00 | 30.24 | 31.81 | 2,543,300 | -7.00(-18.04%) |
Oct 04, 2005 | 39.49 | 39.99 | 37.21 | 38.81 | 860,500 | -0.56(-1.42%) |
Oct 03, 2005 | 36.50 | 39.80 | 35.20 | 39.37 | 1,371,500 | +4.14(+11.75%) |
Sep 30, 2005 | 32.82 | 36.00 | 32.80 | 35.23 | 961,600 | +2.41(+7.34%) |
Sep 29, 2005 | 34.55 | 34.60 | 32.43 | 32.82 | 813,700 | -1.63(-4.73%) |
Sep 28, 2005 | 35.26 | 35.74 | 32.22 | 34.45 | 1,122,900 | -0.76(-2.16%) |
Sep 27, 2005 | 32.22 | 35.50 | 32.22 | 35.21 | 1,371,500 | +3.22(+10.07%) |
Sep 26, 2005 | 29.00 | 32.00 | 27.65 | 31.99 | 769,100 | +3.58(+12.60%) |
Sep 23, 2005 | 28.41 | 29.74 | 27.06 | 28.41 | 587,500 | -1.37(-4.60%) |
Sep 22, 2005 | 30.24 | 32.32 | 26.60 | 29.78 | 1,359,700 | +0.59(+2.02%) |
Sep 21, 2005 | 29.45 | 29.59 | 28.01 | 29.19 | 614,100 | +1.23(+4.40%) |
Sep 20, 2005 | 29.79 | 29.79 | 26.70 | 27.96 | 842,500 | -0.29(-1.03%) |
Sep 19, 2005 | 27.30 | 28.25 | 25.70 | 28.25 | 715,100 | +2.80(+11.00%) |
Sep 16, 2005 | 24.99 | 25.59 | 23.85 | 25.45 | 384,800 | +0.69(+2.79%) |
Sep 15, 2005 | 25.04 | 25.10 | 24.45 | 24.76 | 346,200 | -0.23(-0.92%) |
Sep 14, 2005 | 24.44 | 24.99 | 23.76 | 24.99 | 441,700 | +1.30(+5.49%) |
Sep 13, 2005 | 24.00 | 24.00 | 23.05 | 23.69 | 313,900 | +0.67(+2.91%) |
Sep 12, 2005 | 22.39 | 23.59 | 22.02 | 23.02 | 479,300 | +1.08(+4.92%) |
Sep 09, 2005 | 23.98 | 23.98 | 21.18 | 21.94 | 600,500 | -1.34(-5.76%) |
Sep 08, 2005 | 22.97 | 23.35 | 22.75 | 23.28 | 406,000 | +0.71(+3.15%) |
Sep 07, 2005 | 22.22 | 22.61 | 21.91 | 22.57 | 318,300 | +0.77(+3.53%) |
Sep 06, 2005 | 20.50 | 21.95 | 20.50 | 21.80 | 329,500 | +1.45(+7.13%) |
Sep 02, 2005 | 22.00 | 22.09 | 19.55 | 20.35 | 408,000 | -1.40(-6.44%) |
Sep 01, 2005 | 20.72 | 22.00 | 20.50 | 21.75 | 371,900 | +1.65(+8.21%) |
Aug 31, 2005 | 19.12 | 20.61 | 19.12 | 20.10 | 402,900 | +1.40(+7.49%) |
Aug 30, 2005 | 18.98 | 18.99 | 18.30 | 18.70 | 269,600 | +0.46(+2.52%) |
Aug 29, 2005 | 17.47 | 19.38 | 17.45 | 18.24 | 367,400 | +1.17(+6.85%) |
Aug 26, 2005 | 17.45 | 17.50 | 16.70 | 17.07 | 77,900 | -0.23(-1.33%) |
Aug 25, 2005 | 18.37 | 18.38 | 16.66 | 17.30 | 148,800 | -0.90(-4.95%) |
Aug 24, 2005 | 18.00 | 18.33 | 17.77 | 18.20 | 94,100 | +0.44(+2.48%) |
Aug 23, 2005 | 18.31 | 18.43 | 17.65 | 17.76 | 157,100 | -0.30(-1.66%) |
Aug 22, 2005 | 17.78 | 18.45 | 17.50 | 18.06 | 352,000 | +1.26(+7.50%) |
Aug 19, 2005 | 15.01 | 17.17 | 15.01 | 16.80 | 188,200 | +1.76(+11.70%) |
Aug 18, 2005 | 15.67 | 16.07 | 14.78 | 15.04 | 223,900 | -1.03(-6.41%) |
Aug 17, 2005 | 17.82 | 18.97 | 15.56 | 16.07 | 322,400 | -1.60(-9.05%) |
Aug 16, 2005 | 18.99 | 18.99 | 17.53 | 17.67 | 232,100 | -1.32(-6.95%) |
Aug 15, 2005 | 18.50 | 19.00 | 17.67 | 18.99 | 517,300 | +2.11(+12.50%) |
Aug 12, 2005 | 16.35 | 17.10 | 16.35 | 16.88 | 85,400 | +0.54(+3.30%) |
Aug 11, 2005 | 16.65 | 16.96 | 15.70 | 16.34 | 111,000 | -0.16(-0.97%) |
Aug 10, 2005 | 15.72 | 16.66 | 15.66 | 16.50 | 113,800 | +1.00(+6.45%) |
Aug 09, 2005 | 14.85 | 15.64 | 14.70 | 15.50 | 52,100 | +0.85(+5.80%) |
Aug 08, 2005 | 13.92 | 15.00 | 13.85 | 14.65 | 57,000 | +0.89(+6.47%) |
Aug 05, 2005 | 13.62 | 13.99 | 13.62 | 13.76 | 38,200 | +0.30(+2.23%) |
Aug 04, 2005 | 13.72 | 13.75 | 13.29 | 13.46 | 23,000 | -0.24(-1.75%) |
Aug 03, 2005 | 13.53 | 13.79 | 13.52 | 13.70 | 18,500 | +0.21(+1.56%) |
Aug 02, 2005 | 13.48 | 13.52 | 13.25 | 13.49 | 21,100 | -0.04(-0.30%) |
Aug 01, 2005 | 13.60 | 13.78 | 13.53 | 13.53 | 8,500 | -0.01(-0.07%) |
Jul 29, 2005 | 13.34 | 13.60 | 13.26 | 13.54 | 7,500 | +0.14(+1.04%) |
Jul 28, 2005 | 13.72 | 13.75 | 13.32 | 13.40 | 17,500 | -0.30(-2.19%) |
Jul 27, 2005 | 13.75 | 13.82 | 13.70 | 13.70 | 16,600 | -0.20(-1.44%) |
Jul 26, 2005 | 13.92 | 14.01 | 13.76 | 13.90 | 26,600 | +0.02(+0.14%) |
Jul 25, 2005 | 13.88 | 14.00 | 13.68 | 13.88 | 26,600 | +0.25(+1.83%) |
Jul 22, 2005 | 13.70 | 14.00 | 13.50 | 13.63 | 21,100 | +0.13(+0.96%) |
Jul 21, 2005 | 12.82 | 14.00 | 12.82 | 13.50 | 35,400 | +0.65(+5.06%) |
Jul 20, 2005 | 12.92 | 12.92 | 12.81 | 12.85 | 12,500 | +0.09(+0.71%) |
Jul 19, 2005 | 12.76 | 12.83 | 12.49 | 12.76 | 15,100 | +0.00(+0.00%) |
Jul 18, 2005 | 12.40 | 13.22 | 12.30 | 12.76 | 32,900 | +0.46(+3.74%) |
Jul 15, 2005 | 12.28 | 12.32 | 12.28 | 12.30 | 7,600 | +0.00(+0.00%) |
Jul 14, 2005 | 12.50 | 12.51 | 12.12 | 12.30 | 43,000 | -0.20(-1.60%) |
Jul 13, 2005 | 12.68 | 12.68 | 12.24 | 12.50 | 24,000 | -0.23(-1.81%) |
Jul 12, 2005 | 12.84 | 12.95 | 12.73 | 12.73 | 22,900 | -0.05(-0.39%) |
Jul 11, 2005 | 12.54 | 12.90 | 12.54 | 12.78 | 44,700 | +0.33(+2.65%) |
Jul 08, 2005 | 12.42 | 12.55 | 12.15 | 12.45 | 41,600 | -0.05(-0.40%) |
Jul 07, 2005 | 11.82 | 12.50 | 11.69 | 12.50 | 48,300 | +0.59(+4.95%) |
Jul 06, 2005 | 11.67 | 11.91 | 11.55 | 11.91 | 26,200 | +0.16(+1.36%) |
Jul 05, 2005 | 11.89 | 11.89 | 11.58 | 11.75 | 13,500 | -0.08(-0.68%) |
Jul 01, 2005 | 11.75 | 11.86 | 11.75 | 11.83 | 52,100 | +0.13(+1.11%) |
Jun 30, 2005 | 11.69 | 11.73 | 11.66 | 11.70 | 40,600 | +0.11(+0.95%) |
Jun 29, 2005 | 11.60 | 11.62 | 11.58 | 11.59 | 14,900 | +0.02(+0.17%) |
Jun 28, 2005 | 11.35 | 11.62 | 11.33 | 11.57 | 18,600 | +0.18(+1.58%) |
Jun 27, 2005 | 11.25 | 11.45 | 11.25 | 11.39 | 14,600 | +0.09(+0.80%) |
Jun 24, 2005 | 11.34 | 11.40 | 11.20 | 11.30 | 16,200 | +0.02(+0.18%) |
Jun 23, 2005 | 11.15 | 11.30 | 11.15 | 11.28 | 11,800 | +0.10(+0.89%) |
Jun 22, 2005 | 11.09 | 11.22 | 11.06 | 11.18 | 7,500 | +0.07(+0.63%) |
Jun 21, 2005 | 11.28 | 11.28 | 11.05 | 11.11 | 21,900 | -0.22(-1.94%) |
Jun 20, 2005 | 11.45 | 11.52 | 11.33 | 11.33 | 24,200 | -0.08(-0.70%) |
Jun 17, 2005 | 11.42 | 11.45 | 11.38 | 11.41 | 11,200 | -0.04(-0.35%) |
Jun 16, 2005 | 11.42 | 11.50 | 11.41 | 11.45 | 38,900 | +0.09(+0.79%) |
Jun 15, 2005 | 11.30 | 11.42 | 11.25 | 11.36 | 38,900 | +0.05(+0.44%) |
Jun 14, 2005 | 11.25 | 11.37 | 11.25 | 11.31 | 16,000 | +0.01(+0.09%) |
Jun 13, 2005 | 11.20 | 11.30 | 11.20 | 11.30 | 40,700 | +0.16(+1.44%) |
Jun 10, 2005 | 11.05 | 11.24 | 11.05 | 11.14 | 26,900 | +0.15(+1.36%) |
Jun 09, 2005 | 10.56 | 11.10 | 10.50 | 10.99 | 25,400 | +0.38(+3.58%) |
Jun 08, 2005 | 10.80 | 10.80 | 10.60 | 10.61 | 8,800 | -0.19(-1.76%) |
Jun 07, 2005 | 10.80 | 10.90 | 10.67 | 10.80 | 23,100 | -0.01(-0.09%) |
Jun 06, 2005 | 10.80 | 10.81 | 10.73 | 10.81 | 11,800 | +0.08(+0.75%) |
Jun 03, 2005 | 10.52 | 10.85 | 10.52 | 10.73 | 39,300 | +0.15(+1.42%) |
Jun 02, 2005 | 10.37 | 10.69 | 10.37 | 10.58 | 20,700 | +0.23(+2.22%) |