Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.94 | 25.83 | 24.84 | 25.54 | 1,299,595 | +0.60(+2.41%) |
Jun 29, 2006 | 24.61 | 25.01 | 24.44 | 24.94 | 1,135,456 | +0.58(+2.39%) |
Jun 28, 2006 | 24.28 | 24.46 | 23.93 | 24.36 | 1,085,533 | +0.40(+1.69%) |
Jun 27, 2006 | 24.00 | 24.13 | 23.74 | 23.96 | 1,188,040 | +0.10(+0.43%) |
Jun 26, 2006 | 23.44 | 23.90 | 23.16 | 23.85 | 1,084,149 | +0.18(+0.75%) |
Jun 23, 2006 | 23.49 | 24.03 | 23.49 | 23.67 | 2,723,520 | +1.55(+7.01%) |
Jun 22, 2006 | 22.18 | 22.37 | 21.73 | 22.12 | 611,424 | -0.06(-0.25%) |
Jun 21, 2006 | 21.51 | 22.58 | 21.47 | 22.18 | 1,135,456 | +0.85(+4.01%) |
Jun 20, 2006 | 21.58 | 21.94 | 21.28 | 21.33 | 765,025 | -0.07(-0.31%) |
Jun 19, 2006 | 22.43 | 22.43 | 21.22 | 21.39 | 821,441 | -1.04(-4.65%) |
Jun 16, 2006 | 22.75 | 22.88 | 21.92 | 22.43 | 851,991 | -0.32(-1.40%) |
Jun 15, 2006 | 21.70 | 22.88 | 21.70 | 22.75 | 1,315,136 | +1.27(+5.90%) |
Jun 14, 2006 | 20.68 | 21.57 | 20.63 | 21.49 | 1,334,297 | +0.83(+4.00%) |
Jun 13, 2006 | 21.02 | 21.54 | 20.42 | 20.66 | 1,634,793 | -0.76(-3.55%) |
Jun 12, 2006 | 22.41 | 22.54 | 21.33 | 21.42 | 1,368,146 | -0.76(-3.43%) |
Jun 09, 2006 | 22.82 | 22.86 | 21.69 | 22.18 | 1,645,225 | -0.55(-2.44%) |
Jun 08, 2006 | 22.55 | 22.76 | 21.35 | 22.73 | 1,599,346 | +0.19(+0.83%) |
Jun 07, 2006 | 23.58 | 23.61 | 22.43 | 22.55 | 1,860,245 | -1.22(-5.14%) |
Jun 06, 2006 | 24.32 | 24.75 | 23.49 | 23.77 | 1,642,244 | -0.49(-2.01%) |
Jun 05, 2006 | 25.46 | 25.49 | 24.13 | 24.26 | 963,972 | -0.70(-2.82%) |
Jun 02, 2006 | 25.21 | 25.22 | 24.46 | 24.96 | 1,193,682 | +0.04(+0.15%) |
Jun 01, 2006 | 24.14 | 25.00 | 23.82 | 24.92 | 1,349,518 | +0.59(+2.43%) |
May 31, 2006 | 23.57 | 24.43 | 23.44 | 24.33 | 3,634,269 | +0.77(+3.27%) |
May 30, 2006 | 24.13 | 24.28 | 23.44 | 23.56 | 1,114,912 | -0.26(-1.10%) |
May 26, 2006 | 23.67 | 23.96 | 23.37 | 23.82 | 658,260 | +0.30(+1.28%) |
May 25, 2006 | 23.09 | 23.79 | 22.68 | 23.52 | 867,958 | +0.67(+2.92%) |
May 24, 2006 | 23.46 | 23.50 | 22.41 | 22.86 | 1,094,687 | -0.51(-2.17%) |
May 23, 2006 | 23.78 | 24.17 | 23.32 | 23.36 | 1,051,470 | +0.16(+0.69%) |
May 22, 2006 | 23.42 | 23.42 | 22.17 | 23.20 | 1,721,865 | -0.45(-1.91%) |
May 19, 2006 | 23.35 | 23.96 | 22.59 | 23.66 | 1,185,273 | +0.30(+1.29%) |
May 18, 2006 | 24.23 | 24.58 | 23.30 | 23.35 | 1,389,755 | -0.87(-3.61%) |
May 17, 2006 | 24.43 | 24.80 | 23.88 | 24.23 | 1,933,905 | -0.23(-0.96%) |
May 16, 2006 | 24.99 | 25.05 | 24.33 | 24.46 | 1,158,129 | -0.21(-0.84%) |
May 15, 2006 | 24.43 | 25.16 | 24.14 | 24.67 | 2,081,971 | -0.93(-3.63%) |
May 12, 2006 | 26.51 | 26.51 | 25.47 | 25.60 | 2,196,613 | -0.91(-3.44%) |
May 11, 2006 | 25.93 | 27.16 | 25.93 | 26.51 | 3,327,812 | +0.86(+3.37%) |
May 10, 2006 | 25.60 | 25.78 | 25.24 | 25.65 | 2,095,490 | +0.05(+0.18%) |
May 09, 2006 | 25.79 | 25.87 | 25.47 | 25.60 | 1,078,188 | -0.19(-0.73%) |
May 08, 2006 | 25.41 | 25.89 | 25.41 | 25.79 | 864,126 | -0.14(-0.54%) |
May 05, 2006 | 25.75 | 26.19 | 25.66 | 25.93 | 783,440 | +0.18(+0.69%) |
May 04, 2006 | 25.63 | 26.16 | 25.23 | 25.75 | 699,880 | +0.12(+0.48%) |
May 03, 2006 | 25.88 | 26.30 | 25.40 | 25.63 | 704,883 | -0.44(-1.69%) |
May 02, 2006 | 26.54 | 26.76 | 25.90 | 26.07 | 965,782 | +0.34(+1.31%) |
May 01, 2006 | 25.16 | 25.87 | 25.16 | 25.73 | 1,449,471 | +0.81(+3.24%) |
Apr 28, 2006 | 25.21 | 25.47 | 24.80 | 24.92 | 1,427,650 | -0.65(-2.53%) |
Apr 27, 2006 | 25.86 | 26.49 | 25.18 | 25.57 | 1,447,342 | -0.92(-3.48%) |
Apr 26, 2006 | 26.85 | 27.29 | 26.22 | 26.49 | 1,691,848 | -0.49(-1.81%) |
Apr 25, 2006 | 27.95 | 28.06 | 26.87 | 26.98 | 901,275 | -0.65(-2.35%) |
Apr 24, 2006 | 27.81 | 27.95 | 27.45 | 27.63 | 764,493 | -0.36(-1.28%) |
Apr 21, 2006 | 28.18 | 28.46 | 27.50 | 27.99 | 897,976 | +0.33(+1.19%) |
Apr 20, 2006 | 27.95 | 28.17 | 26.96 | 27.66 | 1,858,648 | -0.42(-1.51%) |
Apr 19, 2006 | 27.03 | 28.14 | 26.97 | 28.08 | 2,380,552 | +1.05(+3.89%) |
Apr 18, 2006 | 26.30 | 27.16 | 26.16 | 27.03 | 1,018,791 | +0.92(+3.53%) |
Apr 17, 2006 | 25.76 | 26.14 | 25.70 | 26.11 | 415,989 | +0.63(+2.47%) |
Apr 13, 2006 | 25.36 | 25.62 | 24.75 | 25.48 | 504,446 | +0.12(+0.48%) |
Apr 12, 2006 | 25.70 | 25.93 | 25.19 | 25.36 | 813,671 | -0.34(-1.32%) |
Apr 11, 2006 | 26.30 | 26.30 | 25.45 | 25.69 | 1,201,772 | -0.50(-1.90%) |
Apr 10, 2006 | 26.16 | 26.35 | 25.93 | 26.19 | 730,217 | +0.75(+2.95%) |
Apr 07, 2006 | 26.16 | 26.22 | 25.19 | 25.44 | 734,369 | -0.72(-2.76%) |
Apr 06, 2006 | 26.21 | 26.34 | 25.65 | 26.16 | 617,704 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.26 | 25.65 | 26.01 | 978,555 | +0.16(+0.62%) |
Apr 04, 2006 | 25.83 | 25.97 | 25.37 | 25.85 | 749,803 | -0.01(-0.04%) |
Apr 03, 2006 | 26.07 | 26.40 | 25.78 | 25.86 | 801,110 | +0.21(+0.81%) |
Mar 31, 2006 | 26.13 | 26.16 | 25.29 | 25.66 | 1,105,438 | -0.75(-2.85%) |
Mar 30, 2006 | 26.27 | 26.77 | 26.21 | 26.41 | 1,114,806 | +0.25(+0.97%) |
Mar 29, 2006 | 25.99 | 26.19 | 25.65 | 26.15 | 981,535 | +0.23(+0.91%) |
Mar 28, 2006 | 25.51 | 26.26 | 25.42 | 25.92 | 961,098 | +0.64(+2.53%) |
Mar 27, 2006 | 24.99 | 25.38 | 24.80 | 25.28 | 896,166 | +0.30(+1.20%) |
Mar 24, 2006 | 24.52 | 25.13 | 24.51 | 24.98 | 1,033,162 | +0.39(+1.57%) |
Mar 23, 2006 | 24.38 | 24.82 | 24.23 | 24.59 | 1,228,596 | +0.59(+2.47%) |
Mar 22, 2006 | 23.36 | 24.14 | 23.23 | 24.00 | 956,201 | +0.60(+2.57%) |
Mar 21, 2006 | 23.39 | 23.85 | 23.03 | 23.40 | 1,295,337 | -0.16(-0.68%) |
Mar 20, 2006 | 24.00 | 24.42 | 23.53 | 23.56 | 676,462 | -0.68(-2.79%) |
Mar 17, 2006 | 24.66 | 25.32 | 24.15 | 24.24 | 953,114 | -0.28(-1.15%) |
Mar 16, 2006 | 23.82 | 24.63 | 23.74 | 24.52 | 1,448,832 | +0.69(+2.88%) |
Mar 15, 2006 | 23.78 | 24.00 | 23.60 | 23.83 | 1,704,302 | +0.06(+0.24%) |
Mar 14, 2006 | 22.90 | 23.82 | 22.66 | 23.78 | 1,994,579 | +0.94(+4.11%) |
Mar 13, 2006 | 22.41 | 22.90 | 22.26 | 22.84 | 1,119,063 | +0.83(+3.76%) |
Mar 10, 2006 | 21.65 | 22.23 | 21.44 | 22.01 | 1,247,437 | +0.23(+1.03%) |
Mar 09, 2006 | 22.08 | 22.30 | 21.57 | 21.79 | 1,516,638 | -0.13(-0.60%) |
Mar 08, 2006 | 21.37 | 22.17 | 21.16 | 21.92 | 1,773,066 | +0.22(+1.00%) |
Mar 07, 2006 | 22.43 | 22.52 | 21.42 | 21.70 | 1,482,895 | -0.87(-3.87%) |
Mar 06, 2006 | 23.62 | 23.76 | 22.52 | 22.57 | 1,111,506 | -1.37(-5.73%) |
Mar 03, 2006 | 23.63 | 24.33 | 23.54 | 23.95 | 1,448,726 | +0.29(+1.23%) |
Mar 02, 2006 | 23.49 | 23.91 | 23.29 | 23.66 | 1,549,317 | +0.26(+1.12%) |
Mar 01, 2006 | 22.55 | 23.40 | 22.49 | 23.39 | 1,572,096 | +0.91(+4.05%) |
Feb 28, 2006 | 22.85 | 22.96 | 22.16 | 22.48 | 2,353,195 | -0.37(-1.60%) |
Feb 27, 2006 | 22.99 | 23.20 | 22.60 | 22.85 | 1,619,571 | -0.48(-2.05%) |
Feb 24, 2006 | 23.57 | 23.92 | 23.32 | 23.33 | 1,204,007 | +0.28(+1.22%) |
Feb 23, 2006 | 22.97 | 23.56 | 22.60 | 23.04 | 1,677,903 | -0.33(-1.41%) |
Feb 22, 2006 | 24.38 | 24.38 | 23.30 | 23.37 | 1,299,595 | -1.01(-4.12%) |
Feb 21, 2006 | 24.57 | 24.60 | 24.20 | 24.38 | 1,280,435 | +0.80(+3.39%) |
Feb 17, 2006 | 23.66 | 24.41 | 23.40 | 23.58 | 1,097,987 | +0.11(+0.48%) |
Feb 16, 2006 | 23.11 | 23.95 | 23.11 | 23.47 | 1,437,123 | +0.69(+3.01%) |
Feb 15, 2006 | 23.02 | 23.67 | 22.66 | 22.78 | 2,652,946 | -0.02(-0.08%) |
Feb 14, 2006 | 21.37 | 23.23 | 21.32 | 22.80 | 2,497,535 | +0.90(+4.12%) |
Feb 13, 2006 | 21.98 | 22.70 | 21.80 | 21.90 | 1,169,199 | -0.68(-3.00%) |
Feb 10, 2006 | 23.12 | 23.21 | 22.15 | 22.57 | 2,282,941 | -0.48(-2.08%) |
Feb 09, 2006 | 24.47 | 24.75 | 22.85 | 23.05 | 2,323,603 | -1.38(-5.65%) |
Feb 08, 2006 | 24.38 | 24.53 | 23.30 | 24.43 | 2,326,797 | -0.10(-0.42%) |
Feb 07, 2006 | 25.93 | 25.93 | 24.35 | 24.54 | 2,011,930 | -1.94(-7.34%) |
Feb 06, 2006 | 26.65 | 26.88 | 26.38 | 26.48 | 961,417 | +0.27(+1.04%) |
Feb 03, 2006 | 26.55 | 26.87 | 25.93 | 26.21 | 1,175,693 | -0.34(-1.27%) |
Feb 02, 2006 | 27.41 | 27.74 | 26.31 | 26.55 | 1,042,529 | -0.86(-3.15%) |
Feb 01, 2006 | 28.06 | 28.24 | 27.26 | 27.41 | 1,387,945 | -0.65(-2.31%) |
Jan 31, 2006 | 27.55 | 28.13 | 27.51 | 28.06 | 902,659 | +0.56(+2.05%) |
Jan 30, 2006 | 26.78 | 27.71 | 26.78 | 27.50 | 1,079,466 | +0.85(+3.17%) |
Jan 27, 2006 | 26.69 | 27.29 | 26.54 | 26.65 | 1,827,140 | +0.59(+2.27%) |
Jan 26, 2006 | 26.51 | 26.54 | 25.45 | 26.06 | 2,190,759 | -0.48(-1.81%) |
Jan 25, 2006 | 27.76 | 27.86 | 26.50 | 26.54 | 1,417,963 | -0.61(-2.25%) |
Jan 24, 2006 | 27.28 | 27.62 | 26.98 | 27.15 | 1,552,404 | -0.12(-0.45%) |
Jan 23, 2006 | 27.71 | 28.04 | 27.19 | 27.27 | 1,282,670 | -0.44(-1.59%) |
Jan 20, 2006 | 28.31 | 28.67 | 27.59 | 27.71 | 1,125,450 | -0.26(-0.94%) |
Jan 19, 2006 | 26.70 | 28.16 | 26.69 | 27.98 | 1,405,083 | +1.09(+4.05%) |
Jan 18, 2006 | 27.76 | 27.90 | 26.57 | 26.89 | 810,903 | -0.70(-2.55%) |
Jan 17, 2006 | 27.24 | 27.81 | 27.21 | 27.59 | 779,714 | +0.62(+2.30%) |
Jan 13, 2006 | 27.06 | 27.23 | 26.47 | 26.97 | 760,235 | -0.05(-0.17%) |
Jan 12, 2006 | 27.10 | 27.91 | 26.91 | 27.02 | 1,816,389 | +0.01(+0.03%) |
Jan 11, 2006 | 26.71 | 27.21 | 26.33 | 27.01 | 1,385,816 | +0.39(+1.48%) |
Jan 10, 2006 | 25.96 | 26.73 | 25.86 | 26.61 | 1,195,917 | +0.66(+2.53%) |
Jan 09, 2006 | 25.97 | 26.13 | 25.54 | 25.96 | 1,232,854 | -0.07(-0.25%) |
Jan 06, 2006 | 26.16 | 26.49 | 25.88 | 26.02 | 1,264,149 | +0.23(+0.91%) |
Jan 05, 2006 | 26.82 | 26.92 | 25.61 | 25.79 | 1,732,084 | -1.00(-3.72%) |
Jan 04, 2006 | 25.93 | 26.97 | 25.93 | 26.78 | 1,878,341 | +0.89(+3.45%) |
Jan 03, 2006 | 24.75 | 25.93 | 24.75 | 25.89 | 1,807,554 | +1.15(+4.63%) |
Dec 30, 2005 | 23.99 | 24.90 | 23.97 | 24.75 | 797,917 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,474 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,287,993 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,646 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,685 | -0.41(-1.62%) |
Dec 22, 2005 | 25.65 | 25.88 | 25.30 | 25.55 | 559,265 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,845 | +0.10(+0.40%) |
Dec 20, 2005 | 25.83 | 26.12 | 25.72 | 25.83 | 751,826 | +0.11(+0.44%) |
Dec 19, 2005 | 25.67 | 26.10 | 25.41 | 25.71 | 1,274,900 | +0.06(+0.22%) |
Dec 16, 2005 | 26.44 | 26.48 | 25.52 | 25.66 | 1,160,151 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,048 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,524 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,102,941 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.20 | 1,452,664 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.50 | 24.95 | 25.11 | 1,321,523 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.68 | 24.75 | 25.68 | 1,087,130 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.51 | 24.57 | 24.71 | 1,045,616 | -0.09(-0.38%) |
Dec 06, 2005 | 24.43 | 25.31 | 24.06 | 24.80 | 1,510,039 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,478,956 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,088 | -0.18(-1.09%) |
Dec 01, 2005 | 15.72 | 16.17 | 15.66 | 16.05 | 1,242,221 | +0.50(+3.22%) |
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,129,974 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,239 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,209 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.18 | 15.84 | 16.05 | 391,986 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,611 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,404 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,643 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,574 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,055 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.19 | 1,736,076 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,006 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,719 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,067 | +0.24(+1.74%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.70 | 13.87 | 2,349,523 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.51 | 14.81 | 1,426,159 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,753 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,216 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.66 | 14.83 | 1,821,499 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,414 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,445 | +0.29(+1.94%) |
Nov 01, 2005 | 14.95 | 15.02 | 14.51 | 14.87 | 1,164,463 | -0.03(-0.22%) |
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,761,942 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,272 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,770 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.61 | 1,675,402 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,336,909 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.18 | 1,244,616 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,346,964 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,439 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,132 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,937,897 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.43 | 14.70 | 1,367,401 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.28 | 13.48 | 14.20 | 2,646,347 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.53 | 13.16 | 13.89 | 2,284,697 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,752 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,145 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,710 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,580 | +0.07(+0.49%) |
Oct 06, 2005 | 15.14 | 15.39 | 14.39 | 14.61 | 3,871,164 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,125,831 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,177,728 | +0.17(+1.03%) |
Oct 03, 2005 | 16.12 | 16.66 | 16.12 | 16.65 | 2,235,200 | +0.53(+3.26%) |
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,557 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,279 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,383 | +0.35(+2.22%) |
Sep 27, 2005 | 15.39 | 16.01 | 15.16 | 15.98 | 1,899,896 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,138,920 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,825 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.06 | 1,628,300 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,250 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,724 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.66 | 15.31 | 2,066,590 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,172 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,176,917 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.66 | 14.33 | 14.48 | 1,655,284 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,735 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.61 | 1,267,928 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.66 | 14.96 | 1,315,349 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,608 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,249 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,566 | -0.10(-0.72%) |
Sep 02, 2005 | 14.91 | 14.92 | 14.36 | 14.56 | 818,940 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,150 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,755 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,209 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,870 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,514 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,818 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,241 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.52 | 13.11 | 13.34 | 593,967 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,429 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.47 | 12.94 | 13.17 | 830,116 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,309 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.80 | 12.81 | 12.90 | 1,209,170 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,671 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,874 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.43 | 14.05 | 14.31 | 974,776 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,815 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 14.00 | 13.19 | 13.99 | 1,608,022 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,425 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,744 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,631 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,102 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,640 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,292,996 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,189 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,332 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,479 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,880 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.66 | 12.81 | 547,503 | -0.01(-0.10%) |
Jul 25, 2005 | 12.91 | 13.06 | 12.69 | 12.83 | 707,491 | -0.08(-0.58%) |
Jul 22, 2005 | 12.56 | 12.93 | 12.56 | 12.90 | 1,109,058 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,531 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,915 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,291 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,653 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,628 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,410 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,736,874 | +0.07(+0.56%) |
Jul 12, 2005 | 12.51 | 12.73 | 12.44 | 12.66 | 2,162,232 | +0.24(+1.95%) |
Jul 11, 2005 | 12.23 | 12.42 | 12.07 | 12.42 | 914,102 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,405 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,149,933 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,450 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,417 | +0.23(+1.93%) |