Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.50 | 29.50 | 28.30 | 28.90 | 6,860 | -0.20(-0.68%) |
Apr 27, 2006 | 27.40 | 29.10 | 27.40 | 29.10 | 8,865 | +0.50(+1.74%) |
Apr 26, 2006 | 27.90 | 29.00 | 27.40 | 28.60 | 13,849 | +0.70(+2.51%) |
Apr 25, 2006 | 28.00 | 28.60 | 27.60 | 27.90 | 7,586 | -0.60(-2.11%) |
Apr 24, 2006 | 29.10 | 29.20 | 28.50 | 28.50 | 4,122 | -0.60(-2.06%) |
Apr 21, 2006 | 29.40 | 29.40 | 29.00 | 29.10 | 6,913 | -0.20(-0.68%) |
Apr 20, 2006 | 30.10 | 30.30 | 28.60 | 29.30 | 23,351 | +0.00(+0.00%) |
Apr 19, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 31,219 | +0.50(+1.74%) |
Apr 18, 2006 | 29.00 | 29.30 | 28.50 | 28.80 | 14,238 | -0.50(-1.71%) |
Apr 17, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 14,384 | -0.70(-2.33%) |
Apr 13, 2006 | 29.00 | 30.00 | 28.10 | 30.00 | 36,648 | +0.00(+0.00%) |
Apr 12, 2006 | 29.60 | 30.30 | 29.00 | 30.00 | 79,759 | +0.40(+1.35%) |
Apr 11, 2006 | 30.00 | 30.30 | 29.00 | 29.60 | 26,560 | -0.70(-2.31%) |
Apr 10, 2006 | 32.40 | 32.40 | 29.60 | 30.30 | 54,416 | -0.50(-1.62%) |
Apr 07, 2006 | 29.70 | 31.00 | 28.70 | 30.80 | 178,438 | +2.20(+7.69%) |
Apr 06, 2006 | 27.50 | 29.20 | 27.50 | 28.60 | 25,872 | +0.20(+0.70%) |
Apr 05, 2006 | 28.10 | 29.00 | 27.20 | 28.40 | 29,434 | -0.60(-2.07%) |
Apr 04, 2006 | 30.80 | 31.50 | 28.60 | 29.00 | 64,516 | -2.00(-6.45%) |
Apr 03, 2006 | 31.30 | 31.50 | 30.00 | 31.00 | 13,682 | -0.70(-2.21%) |
Mar 31, 2006 | 32.30 | 32.50 | 30.60 | 31.70 | 54,539 | -0.90(-2.76%) |
Mar 30, 2006 | 33.40 | 33.90 | 30.82 | 32.60 | 26,789 | -0.80(-2.40%) |
Mar 29, 2006 | 35.30 | 35.30 | 33.00 | 33.40 | 23,769 | -0.30(-0.89%) |
Mar 28, 2006 | 34.60 | 34.60 | 33.00 | 33.70 | 6,833 | -0.00(-0.00%) |
Mar 27, 2006 | 36.00 | 36.00 | 33.50 | 33.70 | 13,336 | -2.30(-6.39%) |
Mar 24, 2006 | 33.70 | 36.20 | 32.64 | 36.00 | 58,844 | +2.00(+5.88%) |
Mar 23, 2006 | 34.60 | 36.00 | 33.50 | 34.00 | 26,920 | -0.10(-0.29%) |
Mar 22, 2006 | 32.40 | 34.10 | 32.40 | 34.10 | 20,170 | +1.20(+3.65%) |
Mar 21, 2006 | 32.80 | 33.50 | 32.00 | 32.90 | 8,497 | -0.10(-0.30%) |
Mar 20, 2006 | 32.40 | 33.40 | 32.40 | 33.00 | 7,412 | +0.40(+1.23%) |
Mar 17, 2006 | 33.50 | 33.50 | 32.60 | 32.60 | 5,048 | -0.90(-2.69%) |
Mar 16, 2006 | 34.50 | 34.50 | 32.50 | 33.50 | 7,113 | +0.50(+1.52%) |
Mar 15, 2006 | 34.40 | 34.50 | 32.70 | 33.00 | 7,924 | +0.80(+2.48%) |
Mar 14, 2006 | 32.40 | 33.80 | 31.10 | 32.20 | 7,950 | -0.20(-0.62%) |
Mar 13, 2006 | 34.50 | 34.50 | 32.10 | 32.40 | 5,607 | -0.10(-0.31%) |
Mar 10, 2006 | 32.40 | 34.50 | 31.90 | 32.50 | 6,721 | +0.10(+0.31%) |
Mar 09, 2006 | 33.50 | 33.50 | 31.50 | 32.40 | 18,911 | -0.30(-0.92%) |
Mar 08, 2006 | 35.00 | 35.00 | 32.50 | 32.70 | 18,628 | -2.30(-6.57%) |
Mar 07, 2006 | 36.50 | 36.50 | 32.50 | 35.00 | 26,970 | -0.30(-0.85%) |
Mar 06, 2006 | 36.00 | 36.60 | 34.60 | 35.30 | 19,712 | -0.20(-0.56%) |
Mar 03, 2006 | 35.00 | 35.70 | 33.50 | 35.50 | 17,202 | +1.50(+4.41%) |
Mar 02, 2006 | 35.00 | 35.00 | 32.90 | 34.00 | 6,685 | +1.40(+4.29%) |
Mar 01, 2006 | 31.60 | 32.80 | 30.30 | 32.60 | 19,084 | +1.00(+3.16%) |
Feb 28, 2006 | 32.60 | 32.60 | 30.40 | 31.60 | 9,975 | -1.00(-3.07%) |
Feb 27, 2006 | 34.20 | 34.20 | 32.10 | 32.60 | 14,223 | -2.00(-5.78%) |
Feb 24, 2006 | 35.00 | 35.20 | 33.70 | 34.60 | 17,855 | +0.00(+0.00%) |
Feb 23, 2006 | 33.20 | 36.00 | 32.30 | 34.60 | 21,500 | +1.20(+3.59%) |
Feb 22, 2006 | 34.60 | 34.70 | 32.50 | 33.40 | 43,826 | +0.10(+0.30%) |
Feb 21, 2006 | 32.00 | 33.40 | 31.50 | 33.30 | 26,894 | +2.30(+7.42%) |
Feb 17, 2006 | 31.40 | 31.40 | 29.60 | 31.00 | 19,176 | +0.10(+0.32%) |
Feb 16, 2006 | 30.10 | 30.90 | 29.40 | 30.90 | 33,550 | +1.30(+4.39%) |
Feb 15, 2006 | 30.60 | 30.60 | 28.50 | 29.60 | 53,732 | -1.40(-4.52%) |
Feb 14, 2006 | 33.80 | 34.10 | 30.50 | 31.00 | 23,341 | -3.10(-9.09%) |
Feb 13, 2006 | 36.70 | 36.70 | 31.00 | 34.10 | 31,427 | -2.40(-6.57%) |
Feb 10, 2006 | 38.40 | 38.50 | 35.60 | 36.50 | 27,903 | -0.90(-2.41%) |
Feb 09, 2006 | 39.20 | 39.20 | 36.50 | 37.40 | 43,190 | +0.80(+2.19%) |
Feb 08, 2006 | 36.00 | 37.00 | 34.70 | 36.60 | 63,498 | +1.80(+5.17%) |
Feb 07, 2006 | 34.70 | 36.00 | 34.20 | 34.80 | 56,895 | +0.70(+2.05%) |
Feb 06, 2006 | 34.00 | 35.00 | 34.00 | 34.10 | 33,465 | +0.90(+2.71%) |
Feb 03, 2006 | 35.00 | 35.50 | 33.10 | 33.20 | 67,526 | -1.40(-4.05%) |
Feb 02, 2006 | 33.40 | 35.30 | 33.40 | 34.60 | 36,463 | +0.20(+0.58%) |
Feb 01, 2006 | 34.40 | 36.20 | 32.50 | 34.40 | 76,892 | +0.10(+0.29%) |
Jan 31, 2006 | 32.30 | 36.40 | 31.50 | 34.30 | 76,349 | +2.00(+6.19%) |
Jan 30, 2006 | 28.10 | 34.50 | 27.70 | 32.30 | 87,853 | +4.70(+17.03%) |
Jan 27, 2006 | 28.00 | 28.50 | 26.70 | 27.60 | 21,610 | +0.40(+1.47%) |
Jan 26, 2006 | 28.50 | 28.50 | 26.70 | 27.20 | 27,490 | -0.80(-2.86%) |
Jan 25, 2006 | 29.50 | 29.50 | 27.00 | 28.00 | 48,852 | +0.20(+0.72%) |
Jan 24, 2006 | 29.00 | 30.00 | 25.00 | 27.80 | 49,498 | +0.20(+0.72%) |
Jan 23, 2006 | 25.20 | 29.30 | 24.94 | 27.60 | 41,565 | +2.10(+8.24%) |
Jan 20, 2006 | 25.50 | 25.50 | 21.50 | 25.50 | 61,090 | +2.00(+8.51%) |
Jan 19, 2006 | 25.00 | 25.50 | 22.60 | 23.50 | 52,762 | -1.70(-6.75%) |
Jan 18, 2006 | 29.50 | 29.50 | 24.00 | 25.20 | 123,245 | -4.40(-14.86%) |
Jan 17, 2006 | 20.50 | 30.10 | 19.90 | 29.60 | 328,094 | +10.10(+51.79%) |
Jan 13, 2006 | 20.00 | 20.80 | 19.00 | 19.50 | 10,100 | +1.20(+6.56%) |
Jan 12, 2006 | 15.90 | 19.50 | 14.90 | 18.30 | 178,950 | +3.00(+19.61%) |
Jan 11, 2006 | 14.90 | 16.50 | 14.00 | 15.30 | 63,601 | +1.79(+13.25%) |
Jan 10, 2006 | 13.90 | 14.20 | 13.10 | 13.51 | 31,581 | +0.57(+4.40%) |
Jan 09, 2006 | 13.00 | 13.10 | 12.60 | 12.94 | 14,164 | -0.06(-0.46%) |
Jan 06, 2006 | 13.00 | 13.00 | 12.63 | 13.00 | 17,445 | +0.30(+2.36%) |
Jan 05, 2006 | 12.80 | 13.30 | 12.50 | 12.70 | 20,008 | -0.30(-2.31%) |
Jan 04, 2006 | 14.00 | 14.00 | 12.70 | 13.00 | 18,757 | -0.50(-3.70%) |
Jan 03, 2006 | 12.40 | 14.90 | 12.10 | 13.50 | 17,963 | +1.50(+12.50%) |
Dec 30, 2005 | 12.20 | 12.20 | 12.00 | 12.00 | 4,739 | +0.00(+0.00%) |
Dec 29, 2005 | 12.00 | 12.30 | 12.00 | 12.00 | 8,395 | +0.20(+1.69%) |
Dec 28, 2005 | 11.20 | 12.00 | 11.18 | 11.80 | 8,180 | +0.60(+5.36%) |
Dec 27, 2005 | 12.00 | 12.00 | 11.00 | 11.20 | 3,260 | -0.30(-2.61%) |
Dec 23, 2005 | 10.90 | 12.00 | 10.70 | 11.50 | 16,002 | +0.50(+4.55%) |
Dec 22, 2005 | 12.00 | 12.00 | 10.80 | 11.00 | 16,268 | -0.90(-7.56%) |
Dec 21, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 6,167 | -0.10(-0.83%) |
Dec 20, 2005 | 11.60 | 12.00 | 11.60 | 12.00 | 17,004 | +1.30(+12.15%) |
Dec 19, 2005 | 11.90 | 12.00 | 10.30 | 10.70 | 41,434 | -1.00(-8.55%) |
Dec 16, 2005 | 12.40 | 12.40 | 11.60 | 11.70 | 7,849 | +0.20(+1.74%) |
Dec 15, 2005 | 11.70 | 11.90 | 11.50 | 11.50 | 2,367 | -0.20(-1.71%) |
Dec 14, 2005 | 11.60 | 12.30 | 11.60 | 11.70 | 1,448 | +0.10(+0.86%) |
Dec 13, 2005 | 11.80 | 12.00 | 11.60 | 11.60 | 3,609 | -0.38(-3.17%) |
Dec 12, 2005 | 12.00 | 12.40 | 11.80 | 11.98 | 1,401 | +0.18(+1.53%) |
Dec 09, 2005 | 12.00 | 12.00 | 11.60 | 11.80 | 3,894 | -0.20(-1.67%) |
Dec 08, 2005 | 11.80 | 12.00 | 11.60 | 12.00 | 1,015 | +0.00(+0.00%) |
Dec 07, 2005 | 12.00 | 12.00 | 11.60 | 12.00 | 1,355 | +0.10(+0.84%) |
Dec 06, 2005 | 11.50 | 11.90 | 11.50 | 11.90 | 2,552 | +0.10(+0.85%) |
Dec 05, 2005 | 12.30 | 12.40 | 11.60 | 11.80 | 3,814 | -0.10(-0.84%) |
Dec 02, 2005 | 12.40 | 12.40 | 11.40 | 11.90 | 3,780 | +0.30(+2.59%) |
Dec 01, 2005 | 11.40 | 12.30 | 11.40 | 11.60 | 2,938 | +0.20(+1.75%) |
Nov 30, 2005 | 11.40 | 11.60 | 11.40 | 11.40 | 6,476 | -0.10(-0.87%) |
Nov 29, 2005 | 11.70 | 11.90 | 11.40 | 11.50 | 3,941 | -0.30(-2.54%) |
Nov 28, 2005 | 12.10 | 12.90 | 11.60 | 11.80 | 4,789 | -0.70(-5.60%) |
Nov 25, 2005 | 13.00 | 13.00 | 12.18 | 12.50 | 2,210 | -0.10(-0.79%) |
Nov 23, 2005 | 12.80 | 13.00 | 11.60 | 12.60 | 2,740 | +0.00(+0.00%) |
Nov 22, 2005 | 12.20 | 12.60 | 11.40 | 12.60 | 8,279 | +1.10(+9.57%) |
Nov 21, 2005 | 11.90 | 12.40 | 11.40 | 11.50 | 4,974 | -0.30(-2.54%) |
Nov 18, 2005 | 12.10 | 12.40 | 11.50 | 11.80 | 2,566 | -0.20(-1.67%) |
Nov 17, 2005 | 11.80 | 12.40 | 11.70 | 12.00 | 3,785 | +0.20(+1.69%) |
Nov 16, 2005 | 12.00 | 12.50 | 11.30 | 11.80 | 9,102 | +0.80(+7.27%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.80 | 11.00 | 1,984 | -0.40(-3.51%) |
Nov 14, 2005 | 12.30 | 12.30 | 10.70 | 11.40 | 12,203 | -0.60(-5.00%) |
Nov 11, 2005 | 11.50 | 12.20 | 11.50 | 12.00 | 3,448 | +0.50(+4.35%) |
Nov 10, 2005 | 12.30 | 12.30 | 11.00 | 11.50 | 3,578 | +0.00(+0.00%) |
Nov 09, 2005 | 14.00 | 14.00 | 11.20 | 11.50 | 9,962 | -0.50(-4.17%) |
Nov 08, 2005 | 11.90 | 12.32 | 11.60 | 12.00 | 3,712 | +0.70(+6.19%) |
Nov 07, 2005 | 11.70 | 12.00 | 11.20 | 11.30 | 4,292 | -0.40(-3.42%) |
Nov 04, 2005 | 12.00 | 13.70 | 11.40 | 11.70 | 10,192 | -0.80(-6.40%) |
Nov 03, 2005 | 11.60 | 13.90 | 11.60 | 12.50 | 2,400 | +0.20(+1.63%) |
Nov 02, 2005 | 12.30 | 12.94 | 11.50 | 12.30 | 2,315 | +0.00(+0.00%) |
Nov 01, 2005 | 12.60 | 13.15 | 11.10 | 12.30 | 3,414 | -0.90(-6.82%) |
Oct 31, 2005 | 13.20 | 13.44 | 13.20 | 13.20 | 922 | +0.40(+3.12%) |
Oct 28, 2005 | 13.60 | 13.60 | 12.60 | 12.80 | 1,450 | -1.00(-7.25%) |
Oct 27, 2005 | 12.80 | 13.90 | 12.34 | 13.80 | 2,877 | +1.20(+9.52%) |
Oct 26, 2005 | 13.00 | 14.00 | 12.50 | 12.60 | 4,717 | -0.90(-6.67%) |
Oct 25, 2005 | 13.60 | 13.89 | 13.20 | 13.50 | 1,031 | +0.50(+3.85%) |
Oct 24, 2005 | 12.80 | 14.00 | 12.80 | 13.00 | 1,270 | -0.50(-3.70%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.00 | 13.50 | 2,030 | -0.30(-2.17%) |
Oct 20, 2005 | 13.77 | 13.80 | 13.39 | 13.80 | 154 | +0.30(+2.22%) |
Oct 19, 2005 | 13.20 | 14.30 | 13.20 | 13.50 | 4,159 | -0.50(-3.57%) |
Oct 18, 2005 | 13.20 | 14.00 | 13.20 | 14.00 | 1,110 | +0.00(+0.00%) |
Oct 17, 2005 | 14.20 | 14.40 | 13.30 | 14.00 | 1,630 | -0.40(-2.78%) |
Oct 14, 2005 | 14.20 | 14.50 | 14.00 | 14.40 | 852 | +0.80(+5.88%) |
Oct 13, 2005 | 15.00 | 15.00 | 12.90 | 13.60 | 1,169 | +0.40(+3.03%) |
Oct 12, 2005 | 14.00 | 14.80 | 13.00 | 13.20 | 4,944 | -1.28(-8.84%) |
Oct 11, 2005 | 13.10 | 14.61 | 13.10 | 14.48 | 3,274 | +1.18(+8.87%) |
Oct 10, 2005 | 13.70 | 13.80 | 13.10 | 13.30 | 1,066 | -0.50(-3.62%) |
Oct 07, 2005 | 14.00 | 14.00 | 13.80 | 13.80 | 2,280 | -0.30(-2.13%) |
Oct 06, 2005 | 14.40 | 14.40 | 14.10 | 14.10 | 1,509 | -0.30(-2.08%) |
Oct 05, 2005 | 14.40 | 14.50 | 14.11 | 14.40 | 2,342 | +0.40(+2.86%) |
Oct 04, 2005 | 15.20 | 15.20 | 14.00 | 14.00 | 747 | -0.20(-1.41%) |
Oct 03, 2005 | 15.10 | 15.10 | 14.00 | 14.20 | 5,016 | -0.60(-4.05%) |
Sep 30, 2005 | 15.00 | 15.50 | 14.70 | 14.80 | 15,105 | +0.20(+1.37%) |
Sep 29, 2005 | 14.30 | 14.80 | 13.50 | 14.60 | 3,650 | +0.30(+2.10%) |
Sep 28, 2005 | 15.00 | 15.00 | 14.28 | 14.30 | 1,710 | -0.50(-3.38%) |
Sep 27, 2005 | 15.00 | 15.00 | 14.30 | 14.80 | 2,350 | -0.20(-1.33%) |
Sep 26, 2005 | 15.00 | 15.00 | 14.70 | 15.00 | 660 | +0.60(+4.17%) |
Sep 23, 2005 | 14.40 | 15.00 | 14.30 | 14.40 | 1,602 | +0.10(+0.70%) |
Sep 22, 2005 | 14.90 | 15.20 | 14.30 | 14.30 | 1,633 | -0.30(-2.05%) |
Sep 21, 2005 | 14.90 | 15.00 | 14.20 | 14.60 | 1,522 | -0.30(-2.01%) |
Sep 20, 2005 | 14.70 | 14.90 | 14.50 | 14.90 | 2,743 | +0.40(+2.75%) |
Sep 19, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 3,725 | +0.20(+1.40%) |
Sep 16, 2005 | 14.00 | 14.50 | 13.70 | 14.30 | 2,226 | +0.10(+0.70%) |
Sep 15, 2005 | 14.70 | 14.70 | 14.20 | 14.20 | 1,370 | -0.50(-3.40%) |
Sep 14, 2005 | 14.20 | 14.70 | 14.20 | 14.70 | 910 | +0.50(+3.52%) |
Sep 13, 2005 | 16.00 | 16.00 | 14.10 | 14.20 | 5,686 | -0.90(-5.96%) |
Sep 12, 2005 | 15.00 | 16.00 | 14.60 | 15.10 | 14,379 | +0.90(+6.34%) |
Sep 09, 2005 | 14.40 | 14.40 | 14.00 | 14.20 | 3,038 | -0.60(-4.05%) |
Sep 08, 2005 | 15.00 | 15.00 | 13.80 | 14.80 | 1,942 | -0.19(-1.27%) |
Sep 07, 2005 | 14.90 | 15.00 | 14.90 | 14.99 | 1,289 | +0.49(+3.38%) |
Sep 06, 2005 | 15.70 | 15.70 | 13.00 | 14.50 | 1,750 | +0.00(+0.00%) |
Sep 02, 2005 | 14.30 | 15.00 | 14.10 | 14.50 | 5,173 | +0.10(+0.69%) |
Sep 01, 2005 | 14.30 | 15.00 | 14.30 | 14.40 | 2,372 | -0.40(-2.70%) |
Aug 31, 2005 | 14.20 | 14.80 | 14.20 | 14.80 | 585 | +0.18(+1.23%) |
Aug 30, 2005 | 14.50 | 14.80 | 14.30 | 14.62 | 485 | +0.52(+3.69%) |
Aug 29, 2005 | 15.00 | 15.00 | 13.78 | 14.10 | 3,716 | +0.30(+2.17%) |
Aug 26, 2005 | 13.50 | 14.60 | 13.50 | 13.80 | 1,523 | -0.70(-4.83%) |
Aug 25, 2005 | 15.00 | 15.00 | 14.10 | 14.50 | 3,254 | -0.50(-3.33%) |
Aug 24, 2005 | 13.10 | 15.00 | 13.10 | 15.00 | 1,923 | +0.90(+6.38%) |
Aug 23, 2005 | 14.00 | 14.73 | 13.80 | 14.10 | 260 | +0.10(+0.72%) |
Aug 22, 2005 | 13.60 | 14.20 | 12.80 | 14.00 | 4,658 | -0.10(-0.71%) |
Aug 19, 2005 | 13.70 | 14.10 | 13.70 | 14.10 | 1,929 | +0.40(+2.92%) |
Aug 18, 2005 | 13.00 | 14.00 | 12.80 | 13.70 | 1,010 | -0.30(-2.14%) |
Aug 17, 2005 | 13.80 | 14.48 | 13.40 | 14.00 | 744 | -0.70(-4.76%) |
Aug 16, 2005 | 14.54 | 14.80 | 13.90 | 14.70 | 726 | +0.20(+1.38%) |
Aug 15, 2005 | 15.50 | 15.50 | 13.90 | 14.50 | 1,083 | -0.20(-1.36%) |
Aug 12, 2005 | 14.40 | 15.00 | 14.40 | 14.70 | 2,520 | +0.40(+2.80%) |
Aug 11, 2005 | 14.30 | 14.50 | 14.30 | 14.30 | 1,158 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.90 | 14.30 | 14.30 | 2,970 | -0.70(-4.67%) |
Aug 09, 2005 | 14.60 | 15.70 | 14.60 | 15.00 | 4,170 | -0.40(-2.60%) |
Aug 08, 2005 | 14.40 | 15.40 | 14.40 | 15.40 | 1,370 | +0.00(+0.00%) |
Aug 05, 2005 | 15.20 | 15.40 | 14.20 | 15.40 | 5,024 | +0.40(+2.67%) |
Aug 04, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 3,385 | -0.10(-0.66%) |
Aug 03, 2005 | 15.40 | 15.40 | 14.00 | 15.10 | 5,803 | -0.10(-0.66%) |
Aug 02, 2005 | 14.70 | 15.40 | 14.70 | 15.20 | 4,557 | +0.70(+4.83%) |
Aug 01, 2005 | 15.60 | 15.60 | 14.50 | 14.50 | 5,361 | -0.51(-3.40%) |
Jul 29, 2005 | 14.50 | 15.50 | 14.40 | 15.01 | 2,970 | +0.51(+3.52%) |
Jul 28, 2005 | 14.90 | 15.50 | 14.20 | 14.50 | 9,034 | -0.90(-5.84%) |
Jul 27, 2005 | 15.60 | 15.90 | 14.86 | 15.40 | 5,055 | +0.34(+2.26%) |
Jul 26, 2005 | 14.90 | 15.40 | 14.50 | 15.06 | 1,498 | -0.14(-0.92%) |
Jul 25, 2005 | 15.40 | 15.60 | 14.90 | 15.20 | 9,205 | -0.20(-1.30%) |
Jul 22, 2005 | 17.00 | 17.00 | 14.99 | 15.40 | 12,128 | -1.30(-7.78%) |
Jul 21, 2005 | 16.00 | 18.00 | 15.40 | 16.70 | 15,800 | +1.00(+6.37%) |
Jul 20, 2005 | 17.10 | 17.70 | 15.40 | 15.70 | 18,713 | +0.20(+1.29%) |
Jul 19, 2005 | 15.30 | 17.30 | 15.30 | 15.50 | 18,380 | +0.40(+2.65%) |
Jul 18, 2005 | 12.50 | 15.20 | 12.50 | 15.10 | 6,903 | +1.10(+7.86%) |
Jul 15, 2005 | 12.80 | 14.10 | 12.80 | 14.00 | 1,330 | +0.20(+1.45%) |
Jul 14, 2005 | 13.54 | 13.80 | 13.54 | 13.80 | 1,676 | +0.10(+0.73%) |
Jul 13, 2005 | 13.70 | 13.80 | 13.54 | 13.70 | 19,598 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.90 | 13.40 | 13.70 | 1,177 | -0.06(-0.44%) |
Jul 11, 2005 | 13.80 | 14.20 | 13.60 | 13.76 | 5,719 | +0.46(+3.46%) |
Jul 08, 2005 | 13.80 | 13.80 | 12.70 | 13.30 | 3,296 | -0.40(-2.92%) |
Jul 07, 2005 | 13.20 | 13.80 | 13.20 | 13.70 | 5,340 | +0.50(+3.79%) |
Jul 06, 2005 | 14.00 | 14.00 | 12.70 | 13.20 | 6,199 | -0.30(-2.22%) |
Jul 05, 2005 | 13.20 | 13.50 | 12.50 | 13.50 | 5,000 | +0.30(+2.27%) |
Jul 01, 2005 | 12.50 | 13.20 | 11.84 | 13.20 | 5,000 | +1.31(+11.02%) |
Jun 30, 2005 | 12.00 | 12.40 | 11.60 | 11.89 | 5,278 | +0.13(+1.11%) |
Jun 29, 2005 | 11.90 | 11.90 | 11.10 | 11.76 | 15,072 | +0.26(+2.26%) |
Jun 28, 2005 | 10.90 | 11.50 | 10.90 | 11.50 | 3,552 | +0.60(+5.50%) |
Jun 27, 2005 | 11.80 | 11.80 | 10.80 | 10.90 | 8,214 | +0.30(+2.83%) |
Jun 24, 2005 | 13.10 | 13.80 | 10.30 | 10.60 | 43,468 | -3.10(-22.63%) |
Jun 23, 2005 | 14.00 | 14.00 | 13.50 | 13.70 | 2,185 | -0.10(-0.72%) |
Jun 22, 2005 | 13.10 | 14.00 | 13.10 | 13.80 | 4,035 | +0.60(+4.55%) |
Jun 21, 2005 | 14.50 | 14.50 | 13.20 | 13.20 | 2,707 | -0.79(-5.65%) |
Jun 20, 2005 | 13.20 | 14.11 | 13.20 | 13.99 | 2,780 | +0.29(+2.12%) |
Jun 17, 2005 | 15.00 | 15.00 | 13.70 | 13.70 | 6,114 | -0.30(-2.14%) |
Jun 16, 2005 | 12.70 | 14.00 | 12.20 | 14.00 | 5,401 | +1.49(+11.91%) |
Jun 15, 2005 | 12.40 | 12.90 | 12.40 | 12.51 | 1,725 | +0.31(+2.54%) |
Jun 14, 2005 | 12.20 | 12.70 | 12.20 | 12.20 | 1,959 | -0.20(-1.61%) |
Jun 13, 2005 | 12.80 | 12.90 | 11.92 | 12.40 | 6,260 | -0.60(-4.62%) |
Jun 10, 2005 | 13.30 | 13.40 | 12.80 | 13.00 | 4,015 | +0.00(+0.00%) |
Jun 09, 2005 | 13.20 | 14.00 | 13.00 | 13.00 | 11,730 | -0.40(-2.99%) |
Jun 08, 2005 | 13.30 | 13.70 | 13.20 | 13.40 | 2,436 | -0.20(-1.47%) |
Jun 07, 2005 | 13.70 | 14.20 | 13.30 | 13.60 | 5,411 | +0.30(+2.26%) |
Jun 06, 2005 | 13.50 | 14.00 | 13.20 | 13.30 | 13,155 | -0.50(-3.62%) |
Jun 03, 2005 | 14.20 | 14.20 | 13.50 | 13.80 | 15,762 | -0.20(-1.42%) |
Jun 02, 2005 | 14.00 | 14.90 | 13.60 | 14.00 | 19,722 | +0.20(+1.44%) |
Jun 01, 2005 | 13.60 | 14.20 | 13.30 | 13.80 | 116,418 | +0.40(+2.99%) |
May 31, 2005 | 13.90 | 14.00 | 13.20 | 13.40 | 7,030 | +0.20(+1.52%) |
May 27, 2005 | 14.00 | 14.00 | 13.20 | 13.20 | 4,362 | -0.90(-6.38%) |
May 26, 2005 | 14.30 | 14.40 | 13.80 | 14.10 | 22,000 | +0.40(+2.92%) |
May 25, 2005 | 14.10 | 14.50 | 13.50 | 13.70 | 13,670 | -0.20(-1.44%) |
May 24, 2005 | 15.50 | 15.50 | 13.90 | 13.90 | 17,880 | -0.50(-3.47%) |
May 23, 2005 | 16.00 | 16.00 | 14.00 | 14.40 | 37,017 | +0.30(+2.13%) |
May 20, 2005 | 14.50 | 14.80 | 13.50 | 14.10 | 38,459 | -2.20(-13.50%) |
May 19, 2005 | 15.70 | 17.30 | 15.50 | 16.30 | 7,282 | +1.30(+8.67%) |
May 18, 2005 | 14.90 | 15.00 | 14.70 | 15.00 | 3,780 | +0.12(+0.81%) |
May 17, 2005 | 15.80 | 15.80 | 14.40 | 14.88 | 12,306 | -0.72(-4.62%) |
May 16, 2005 | 16.10 | 17.20 | 15.50 | 15.60 | 17,795 | -0.50(-3.11%) |
May 13, 2005 | 17.10 | 17.10 | 15.00 | 16.10 | 12,873 | -0.80(-4.73%) |
May 12, 2005 | 18.00 | 18.00 | 16.30 | 16.90 | 8,634 | -0.20(-1.17%) |
May 11, 2005 | 18.90 | 19.00 | 16.50 | 17.10 | 4,887 | -0.70(-3.93%) |
May 10, 2005 | 19.60 | 19.60 | 17.00 | 17.80 | 3,359 | -0.60(-3.26%) |
May 09, 2005 | 20.00 | 20.00 | 17.00 | 18.40 | 5,332 | +1.40(+8.24%) |
May 06, 2005 | 17.60 | 18.40 | 16.20 | 17.00 | 7,517 | -2.18(-11.37%) |
May 05, 2005 | 17.60 | 19.90 | 17.60 | 19.18 | 910 | +1.38(+7.75%) |
May 04, 2005 | 19.00 | 19.00 | 17.80 | 17.80 | 1,969 | -0.50(-2.73%) |
May 03, 2005 | 17.40 | 19.00 | 17.40 | 18.30 | 4,058 | +1.20(+7.02%) |