Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.67 | 14.75 | 14.52 | 14.75 | 157,364 | +0.08(+0.55%) |
Mar 30, 2006 | 14.67 | 15.00 | 14.55 | 14.67 | 158,350 | +0.05(+0.34%) |
Mar 29, 2006 | 14.85 | 14.90 | 14.55 | 14.62 | 287,850 | -0.21(-1.42%) |
Mar 28, 2006 | 15.17 | 15.17 | 14.60 | 14.83 | 640,367 | -0.33(-2.18%) |
Mar 27, 2006 | 15.49 | 15.49 | 15.10 | 15.16 | 162,907 | -0.34(-2.19%) |
Mar 24, 2006 | 15.50 | 15.65 | 15.45 | 15.50 | 97,834 | +0.00(+0.00%) |
Mar 23, 2006 | 15.55 | 15.65 | 15.44 | 15.50 | 51,400 | -0.05(-0.32%) |
Mar 22, 2006 | 15.53 | 15.91 | 15.47 | 15.55 | 144,200 | -0.05(-0.32%) |
Mar 21, 2006 | 16.38 | 16.38 | 15.57 | 15.60 | 212,777 | -0.78(-4.76%) |
Mar 20, 2006 | 16.44 | 16.44 | 16.22 | 16.38 | 136,222 | -0.10(-0.61%) |
Mar 17, 2006 | 16.30 | 16.55 | 16.22 | 16.48 | 363,801 | +0.26(+1.60%) |
Mar 16, 2006 | 17.12 | 17.12 | 16.11 | 16.22 | 410,380 | -1.11(-6.41%) |
Mar 15, 2006 | 17.92 | 17.92 | 17.33 | 17.33 | 136,036 | -0.50(-2.80%) |
Mar 14, 2006 | 17.29 | 17.86 | 17.25 | 17.83 | 108,667 | +0.37(+2.12%) |
Mar 13, 2006 | 17.32 | 17.60 | 17.31 | 17.46 | 110,749 | +0.09(+0.52%) |
Mar 10, 2006 | 17.40 | 17.51 | 17.17 | 17.37 | 112,881 | -0.03(-0.17%) |
Mar 09, 2006 | 17.17 | 17.45 | 17.17 | 17.40 | 219,476 | +0.31(+1.81%) |
Mar 08, 2006 | 17.17 | 17.33 | 16.85 | 17.09 | 245,650 | -0.16(-0.96%) |
Mar 07, 2006 | 17.33 | 17.41 | 17.08 | 17.25 | 95,435 | -0.09(-0.49%) |
Mar 06, 2006 | 17.28 | 17.50 | 17.15 | 17.34 | 53,923 | +0.01(+0.06%) |
Mar 03, 2006 | 17.25 | 17.41 | 16.90 | 17.33 | 99,119 | -0.02(-0.12%) |
Mar 02, 2006 | 17.42 | 17.44 | 17.05 | 17.35 | 40,224 | -0.01(-0.06%) |
Mar 01, 2006 | 17.39 | 17.39 | 16.85 | 17.36 | 32,769 | +0.12(+0.70%) |
Feb 28, 2006 | 17.29 | 17.35 | 16.88 | 17.24 | 57,585 | -0.05(-0.29%) |
Feb 27, 2006 | 16.84 | 17.32 | 16.84 | 17.29 | 79,179 | +0.44(+2.61%) |
Feb 24, 2006 | 16.98 | 17.00 | 16.61 | 16.85 | 37,730 | -0.15(-0.88%) |
Feb 23, 2006 | 16.76 | 17.13 | 16.70 | 17.00 | 54,215 | +0.17(+1.01%) |
Feb 22, 2006 | 16.85 | 17.00 | 16.79 | 16.83 | 69,994 | -0.02(-0.12%) |
Feb 21, 2006 | 17.00 | 17.00 | 16.77 | 16.85 | 35,338 | +0.00(+0.00%) |
Feb 17, 2006 | 17.10 | 17.10 | 16.78 | 16.85 | 22,833 | -0.16(-0.94%) |
Feb 16, 2006 | 17.01 | 17.15 | 16.89 | 17.01 | 65,800 | +0.07(+0.41%) |
Feb 15, 2006 | 17.00 | 17.14 | 16.83 | 16.94 | 52,946 | -0.01(-0.06%) |
Feb 14, 2006 | 17.11 | 17.38 | 16.78 | 16.95 | 139,493 | -0.16(-0.94%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.09 | 17.11 | 48,025 | -0.29(-1.67%) |
Feb 10, 2006 | 17.22 | 17.46 | 16.91 | 17.40 | 59,895 | +0.27(+1.58%) |
Feb 09, 2006 | 17.08 | 17.39 | 16.86 | 17.13 | 71,611 | +0.20(+1.18%) |
Feb 08, 2006 | 17.09 | 17.27 | 16.90 | 16.93 | 81,793 | -0.12(-0.70%) |
Feb 07, 2006 | 17.55 | 17.55 | 17.00 | 17.05 | 192,236 | -0.43(-2.46%) |
Feb 06, 2006 | 17.35 | 17.60 | 17.25 | 17.48 | 153,482 | +0.09(+0.52%) |
Feb 03, 2006 | 17.89 | 17.89 | 17.26 | 17.39 | 152,811 | -0.55(-3.07%) |
Feb 02, 2006 | 18.67 | 18.67 | 17.67 | 17.94 | 158,075 | -0.85(-4.52%) |
Feb 01, 2006 | 18.80 | 19.07 | 18.32 | 18.79 | 189,573 | -0.07(-0.37%) |
Jan 31, 2006 | 19.03 | 19.03 | 18.37 | 18.86 | 123,764 | -0.11(-0.58%) |
Jan 30, 2006 | 18.36 | 19.01 | 18.36 | 18.97 | 248,534 | +0.53(+2.87%) |
Jan 27, 2006 | 18.20 | 18.54 | 18.00 | 18.44 | 110,726 | +0.32(+1.77%) |
Jan 26, 2006 | 17.94 | 18.23 | 17.68 | 18.12 | 212,886 | +0.30(+1.68%) |
Jan 25, 2006 | 17.99 | 18.09 | 17.41 | 17.82 | 253,699 | -0.22(-1.22%) |
Jan 24, 2006 | 17.82 | 18.08 | 17.59 | 18.04 | 333,878 | +0.29(+1.63%) |
Jan 23, 2006 | 18.02 | 18.02 | 17.58 | 17.75 | 69,847 | -0.16(-0.89%) |
Jan 20, 2006 | 18.00 | 18.25 | 17.78 | 17.91 | 74,103 | -0.01(-0.06%) |
Jan 19, 2006 | 18.06 | 18.06 | 17.83 | 17.92 | 118,838 | +0.01(+0.06%) |
Jan 18, 2006 | 17.64 | 18.00 | 17.64 | 17.91 | 186,723 | +0.14(+0.79%) |
Jan 17, 2006 | 17.90 | 18.11 | 17.70 | 17.77 | 47,593 | -0.26(-1.44%) |
Jan 13, 2006 | 17.94 | 18.23 | 17.91 | 18.03 | 80,446 | -0.02(-0.11%) |
Jan 12, 2006 | 18.36 | 18.37 | 17.95 | 18.05 | 104,500 | -0.43(-2.33%) |
Jan 11, 2006 | 18.30 | 18.48 | 18.16 | 18.48 | 176,197 | +0.16(+0.87%) |
Jan 10, 2006 | 17.90 | 18.33 | 17.87 | 18.32 | 89,743 | +0.34(+1.89%) |
Jan 09, 2006 | 17.97 | 17.98 | 17.70 | 17.98 | 102,206 | +0.14(+0.78%) |
Jan 06, 2006 | 17.74 | 17.84 | 17.48 | 17.84 | 352,746 | +0.26(+1.48%) |
Jan 05, 2006 | 17.46 | 17.82 | 17.36 | 17.58 | 109,945 | +0.22(+1.27%) |
Jan 04, 2006 | 17.05 | 17.71 | 16.97 | 17.36 | 245,455 | +0.22(+1.28%) |
Jan 03, 2006 | 17.34 | 17.37 | 16.75 | 17.14 | 94,060 | -0.21(-1.21%) |
Dec 30, 2005 | 16.90 | 17.41 | 16.80 | 17.35 | 119,877 | +0.31(+1.82%) |
Dec 29, 2005 | 17.19 | 17.19 | 16.83 | 17.04 | 53,770 | -0.07(-0.41%) |
Dec 28, 2005 | 17.16 | 17.20 | 16.92 | 17.11 | 63,100 | -0.11(-0.64%) |
Dec 27, 2005 | 17.41 | 17.55 | 16.99 | 17.22 | 59,600 | -0.06(-0.35%) |
Dec 23, 2005 | 17.41 | 17.41 | 16.92 | 17.28 | 120,935 | -0.13(-0.75%) |
Dec 22, 2005 | 17.08 | 17.43 | 16.91 | 17.41 | 48,017 | +0.31(+1.81%) |
Dec 21, 2005 | 16.89 | 17.17 | 16.80 | 17.10 | 116,536 | +0.20(+1.18%) |
Dec 20, 2005 | 16.89 | 17.15 | 16.65 | 16.90 | 257,110 | +0.00(+0.00%) |
Dec 19, 2005 | 17.79 | 17.79 | 16.90 | 16.90 | 444,323 | -0.94(-5.27%) |
Dec 16, 2005 | 18.02 | 18.13 | 17.73 | 17.84 | 285,153 | -0.21(-1.16%) |
Dec 15, 2005 | 18.26 | 18.44 | 17.84 | 18.05 | 150,315 | -0.30(-1.63%) |
Dec 14, 2005 | 17.50 | 19.07 | 17.30 | 18.35 | 504,593 | +0.89(+5.10%) |
Dec 13, 2005 | 17.26 | 17.46 | 16.88 | 17.46 | 504,226 | +0.08(+0.46%) |
Dec 12, 2005 | 17.42 | 17.42 | 16.85 | 17.38 | 152,479 | +0.14(+0.81%) |
Dec 09, 2005 | 17.32 | 17.35 | 16.83 | 17.24 | 45,856 | +0.04(+0.23%) |
Dec 08, 2005 | 16.88 | 17.23 | 16.75 | 17.20 | 239,590 | +0.25(+1.47%) |
Dec 07, 2005 | 17.41 | 17.41 | 16.86 | 16.95 | 95,057 | -0.52(-2.98%) |
Dec 06, 2005 | 17.31 | 17.52 | 17.07 | 17.47 | 164,886 | +0.29(+1.69%) |
Dec 05, 2005 | 16.62 | 17.27 | 16.49 | 17.18 | 105,989 | +0.46(+2.75%) |
Dec 02, 2005 | 17.08 | 17.08 | 16.51 | 16.72 | 56,257 | -0.28(-1.65%) |
Dec 01, 2005 | 16.38 | 17.25 | 16.38 | 17.00 | 179,164 | +0.62(+3.79%) |
Nov 30, 2005 | 16.93 | 17.00 | 16.35 | 16.38 | 152,842 | -0.55(-3.25%) |
Nov 29, 2005 | 16.90 | 17.04 | 16.79 | 16.93 | 193,457 | +0.09(+0.53%) |
Nov 28, 2005 | 16.75 | 16.88 | 16.73 | 16.84 | 180,879 | -0.02(-0.12%) |
Nov 25, 2005 | 16.75 | 16.88 | 16.71 | 16.86 | 136,912 | +0.07(+0.42%) |
Nov 23, 2005 | 16.76 | 16.82 | 16.55 | 16.79 | 174,215 | +0.10(+0.60%) |
Nov 22, 2005 | 15.99 | 16.69 | 15.97 | 16.69 | 239,010 | +0.61(+3.79%) |
Nov 21, 2005 | 15.77 | 16.09 | 15.58 | 16.08 | 149,515 | +0.24(+1.52%) |
Nov 18, 2005 | 15.92 | 15.92 | 15.49 | 15.84 | 151,249 | +0.15(+0.96%) |
Nov 17, 2005 | 15.52 | 15.82 | 15.37 | 15.69 | 185,163 | +0.22(+1.42%) |
Nov 16, 2005 | 15.70 | 15.79 | 15.31 | 15.47 | 144,493 | -0.22(-1.40%) |
Nov 15, 2005 | 15.79 | 15.82 | 15.69 | 15.69 | 203,822 | -0.09(-0.57%) |
Nov 14, 2005 | 16.09 | 16.14 | 15.75 | 15.78 | 105,634 | -0.21(-1.31%) |
Nov 11, 2005 | 15.68 | 16.13 | 15.41 | 15.99 | 134,689 | +0.29(+1.85%) |
Nov 10, 2005 | 15.52 | 15.72 | 15.04 | 15.70 | 426,687 | +0.20(+1.29%) |
Nov 09, 2005 | 15.44 | 15.85 | 15.30 | 15.50 | 190,163 | +0.10(+0.65%) |
Nov 08, 2005 | 15.72 | 15.80 | 15.29 | 15.40 | 277,530 | -0.32(-2.04%) |
Nov 07, 2005 | 15.99 | 16.30 | 15.70 | 15.72 | 261,330 | +0.02(+0.13%) |
Nov 04, 2005 | 16.47 | 16.47 | 15.56 | 15.70 | 484,370 | -0.77(-4.68%) |
Nov 03, 2005 | 16.49 | 16.76 | 16.40 | 16.47 | 188,352 | +0.17(+1.04%) |
Nov 02, 2005 | 16.16 | 16.37 | 16.00 | 16.30 | 189,726 | +0.11(+0.68%) |
Nov 01, 2005 | 17.29 | 17.31 | 16.18 | 16.19 | 207,196 | -1.00(-5.82%) |
Oct 31, 2005 | 16.93 | 17.29 | 16.86 | 17.19 | 85,071 | +0.51(+3.06%) |
Oct 28, 2005 | 16.61 | 16.83 | 16.44 | 16.68 | 154,231 | +0.15(+0.91%) |
Oct 27, 2005 | 17.13 | 17.22 | 16.50 | 16.53 | 202,279 | -0.65(-3.78%) |
Oct 26, 2005 | 17.15 | 17.40 | 16.96 | 17.18 | 506,520 | +0.20(+1.18%) |
Oct 25, 2005 | 16.69 | 17.03 | 16.43 | 16.98 | 110,665 | +0.20(+1.19%) |
Oct 24, 2005 | 16.04 | 16.79 | 16.04 | 16.78 | 70,662 | +0.78(+4.88%) |
Oct 21, 2005 | 15.89 | 16.25 | 15.89 | 16.00 | 179,815 | +0.04(+0.25%) |
Oct 20, 2005 | 16.12 | 16.25 | 15.92 | 15.96 | 87,234 | -0.20(-1.24%) |
Oct 19, 2005 | 16.10 | 16.46 | 15.40 | 16.16 | 223,291 | -0.03(-0.19%) |
Oct 18, 2005 | 16.96 | 16.96 | 16.00 | 16.19 | 268,069 | -0.78(-4.60%) |
Oct 17, 2005 | 17.09 | 17.17 | 16.77 | 16.97 | 112,287 | -0.05(-0.29%) |
Oct 14, 2005 | 16.84 | 17.02 | 16.70 | 17.02 | 54,182 | +0.26(+1.55%) |
Oct 13, 2005 | 16.81 | 16.90 | 16.66 | 16.76 | 126,096 | -0.05(-0.30%) |
Oct 12, 2005 | 17.11 | 17.31 | 16.65 | 16.81 | 94,240 | -0.39(-2.27%) |
Oct 11, 2005 | 17.64 | 17.64 | 17.18 | 17.20 | 73,615 | -0.38(-2.16%) |
Oct 10, 2005 | 17.63 | 17.67 | 17.45 | 17.58 | 187,189 | +0.08(+0.46%) |
Oct 07, 2005 | 17.40 | 17.83 | 17.40 | 17.50 | 31,562 | +0.06(+0.34%) |
Oct 06, 2005 | 17.80 | 17.98 | 17.42 | 17.44 | 78,546 | -0.24(-1.36%) |
Oct 05, 2005 | 18.32 | 18.32 | 17.54 | 17.68 | 309,510 | -0.46(-2.54%) |
Oct 04, 2005 | 18.27 | 18.42 | 18.13 | 18.14 | 218,845 | -0.09(-0.49%) |
Oct 03, 2005 | 17.86 | 18.23 | 17.80 | 18.23 | 232,397 | +0.39(+2.19%) |
Sep 30, 2005 | 18.00 | 18.00 | 17.72 | 17.84 | 253,867 | -0.07(-0.39%) |
Sep 29, 2005 | 17.30 | 17.91 | 17.30 | 17.91 | 164,667 | +0.57(+3.29%) |
Sep 28, 2005 | 17.63 | 17.73 | 17.27 | 17.34 | 180,146 | -0.30(-1.70%) |
Sep 27, 2005 | 17.87 | 17.91 | 17.59 | 17.64 | 311,518 | -0.13(-0.73%) |
Sep 26, 2005 | 17.72 | 17.89 | 17.62 | 17.77 | 66,088 | +0.17(+0.97%) |
Sep 23, 2005 | 17.60 | 17.75 | 17.49 | 17.60 | 37,816 | +0.01(+0.06%) |
Sep 22, 2005 | 17.59 | 17.85 | 17.50 | 17.59 | 99,331 | -0.30(-1.68%) |
Sep 21, 2005 | 17.97 | 18.08 | 17.75 | 17.89 | 333,187 | -0.19(-1.05%) |
Sep 20, 2005 | 17.83 | 18.08 | 17.75 | 18.08 | 225,897 | +0.30(+1.69%) |
Sep 19, 2005 | 17.59 | 17.84 | 17.55 | 17.78 | 217,162 | +0.14(+0.79%) |
Sep 16, 2005 | 17.71 | 17.71 | 17.34 | 17.64 | 407,575 | +0.07(+0.40%) |
Sep 15, 2005 | 17.67 | 17.67 | 17.52 | 17.57 | 294,625 | +0.02(+0.11%) |
Sep 14, 2005 | 17.71 | 17.75 | 17.49 | 17.55 | 1,540,600 | -0.32(-1.79%) |
Sep 13, 2005 | 19.07 | 19.07 | 17.74 | 17.87 | 712,091 | -1.69(-8.64%) |
Sep 12, 2005 | 18.67 | 20.16 | 18.57 | 19.56 | 223,319 | +1.11(+6.02%) |
Sep 09, 2005 | 17.60 | 18.49 | 17.60 | 18.45 | 145,375 | +0.95(+5.43%) |
Sep 08, 2005 | 17.50 | 17.64 | 17.33 | 17.50 | 40,342 | -0.16(-0.91%) |
Sep 07, 2005 | 17.78 | 17.85 | 17.49 | 17.66 | 43,325 | -0.14(-0.79%) |
Sep 06, 2005 | 17.40 | 17.92 | 17.18 | 17.80 | 71,432 | +0.40(+2.30%) |
Sep 02, 2005 | 17.02 | 17.55 | 17.02 | 17.40 | 64,970 | +0.31(+1.81%) |
Sep 01, 2005 | 17.73 | 17.80 | 17.06 | 17.09 | 76,062 | -0.73(-4.10%) |
Aug 31, 2005 | 17.54 | 17.94 | 17.54 | 17.82 | 118,920 | +0.24(+1.37%) |
Aug 30, 2005 | 17.09 | 17.71 | 17.09 | 17.58 | 64,561 | +0.41(+2.39%) |
Aug 29, 2005 | 17.27 | 17.28 | 17.02 | 17.17 | 57,926 | -0.21(-1.21%) |
Aug 26, 2005 | 17.57 | 17.66 | 17.30 | 17.38 | 135,135 | -0.19(-1.08%) |
Aug 25, 2005 | 17.51 | 17.63 | 17.35 | 17.57 | 139,391 | +0.10(+0.57%) |
Aug 24, 2005 | 17.26 | 17.67 | 17.26 | 17.47 | 64,605 | +0.19(+1.10%) |
Aug 23, 2005 | 17.75 | 17.75 | 17.14 | 17.28 | 63,190 | -0.41(-2.32%) |
Aug 22, 2005 | 17.50 | 17.69 | 17.36 | 17.69 | 75,083 | +0.33(+1.90%) |
Aug 19, 2005 | 17.01 | 17.71 | 17.01 | 17.36 | 171,268 | +0.30(+1.76%) |
Aug 18, 2005 | 17.21 | 17.24 | 17.06 | 17.06 | 28,290 | -0.11(-0.64%) |
Aug 17, 2005 | 17.16 | 17.47 | 17.03 | 17.17 | 43,183 | +0.11(+0.64%) |
Aug 16, 2005 | 17.50 | 17.62 | 17.06 | 17.06 | 51,352 | -0.51(-2.90%) |
Aug 15, 2005 | 17.59 | 17.65 | 17.10 | 17.57 | 50,657 | +0.02(+0.11%) |
Aug 12, 2005 | 17.51 | 17.74 | 17.07 | 17.55 | 90,180 | +0.05(+0.29%) |
Aug 11, 2005 | 17.14 | 17.50 | 17.03 | 17.50 | 69,897 | +0.32(+1.86%) |
Aug 10, 2005 | 17.29 | 17.80 | 17.00 | 17.18 | 126,372 | -0.06(-0.35%) |
Aug 09, 2005 | 16.85 | 17.45 | 16.85 | 17.24 | 106,650 | +0.46(+2.74%) |
Aug 08, 2005 | 17.17 | 17.63 | 16.50 | 16.78 | 197,123 | -0.30(-1.76%) |
Aug 05, 2005 | 17.40 | 17.60 | 16.77 | 17.08 | 276,433 | +0.21(+1.24%) |
Aug 04, 2005 | 18.00 | 18.33 | 16.87 | 16.87 | 372,137 | -1.09(-6.07%) |
Aug 03, 2005 | 18.05 | 18.05 | 17.23 | 17.96 | 71,509 | -0.06(-0.33%) |
Aug 02, 2005 | 17.57 | 18.02 | 17.52 | 18.02 | 82,563 | +0.37(+2.10%) |
Aug 01, 2005 | 17.65 | 17.96 | 17.50 | 17.65 | 54,577 | +0.05(+0.28%) |
Jul 29, 2005 | 17.44 | 18.29 | 17.32 | 17.60 | 169,890 | +0.15(+0.86%) |
Jul 28, 2005 | 17.09 | 17.45 | 16.94 | 17.45 | 47,637 | +0.30(+1.75%) |
Jul 27, 2005 | 17.50 | 17.50 | 16.75 | 17.15 | 34,031 | -0.25(-1.44%) |
Jul 26, 2005 | 17.52 | 17.73 | 17.16 | 17.40 | 37,620 | -0.17(-0.97%) |
Jul 25, 2005 | 17.55 | 18.00 | 17.48 | 17.57 | 32,015 | -0.08(-0.45%) |
Jul 22, 2005 | 17.37 | 17.74 | 17.25 | 17.65 | 54,628 | +0.34(+1.96%) |
Jul 21, 2005 | 17.50 | 17.71 | 16.91 | 17.31 | 46,478 | -0.19(-1.09%) |
Jul 20, 2005 | 17.62 | 17.95 | 17.20 | 17.50 | 41,654 | -0.18(-1.02%) |
Jul 19, 2005 | 17.42 | 17.99 | 17.42 | 17.68 | 52,512 | +0.26(+1.49%) |
Jul 18, 2005 | 17.28 | 17.59 | 17.28 | 17.42 | 103,062 | +0.12(+0.69%) |
Jul 15, 2005 | 17.25 | 17.45 | 17.05 | 17.30 | 45,993 | -0.08(-0.46%) |
Jul 14, 2005 | 18.00 | 18.00 | 16.95 | 17.38 | 50,053 | -0.42(-2.36%) |
Jul 13, 2005 | 18.10 | 18.10 | 17.46 | 17.80 | 43,397 | -0.28(-1.55%) |
Jul 12, 2005 | 18.08 | 18.71 | 17.93 | 18.08 | 144,006 | -0.01(-0.06%) |
Jul 11, 2005 | 18.08 | 18.25 | 17.85 | 18.09 | 144,628 | +0.06(+0.33%) |
Jul 08, 2005 | 17.95 | 18.03 | 17.71 | 18.03 | 40,338 | +0.04(+0.22%) |
Jul 07, 2005 | 17.81 | 18.05 | 17.70 | 17.99 | 43,397 | -0.01(-0.06%) |
Jul 06, 2005 | 17.68 | 18.44 | 17.68 | 18.00 | 172,580 | +0.36(+2.04%) |
Jul 05, 2005 | 17.00 | 17.64 | 17.00 | 17.64 | 91,700 | +0.60(+3.52%) |
Jul 01, 2005 | 17.00 | 17.04 | 16.48 | 17.04 | 171,300 | +0.04(+0.24%) |
Jun 30, 2005 | 17.04 | 17.35 | 16.90 | 17.00 | 154,583 | +0.01(+0.06%) |
Jun 29, 2005 | 16.75 | 17.44 | 16.62 | 16.99 | 272,834 | +0.25(+1.49%) |
Jun 28, 2005 | 16.67 | 16.96 | 16.35 | 16.74 | 332,977 | +0.11(+0.66%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.50 | 16.63 | 152,152 | -0.41(-2.41%) |
Jun 24, 2005 | 17.49 | 17.50 | 16.47 | 17.04 | 497,410 | -0.48(-2.74%) |
Jun 23, 2005 | 18.00 | 18.00 | 17.47 | 17.52 | 89,568 | -0.27(-1.52%) |
Jun 22, 2005 | 18.00 | 18.10 | 17.78 | 17.79 | 47,962 | -0.17(-0.95%) |
Jun 21, 2005 | 17.97 | 18.12 | 17.82 | 17.96 | 49,492 | +0.01(+0.06%) |
Jun 20, 2005 | 18.61 | 18.63 | 17.90 | 17.95 | 49,798 | -0.76(-4.06%) |
Jun 17, 2005 | 18.75 | 18.75 | 18.53 | 18.71 | 78,805 | +0.04(+0.21%) |
Jun 16, 2005 | 18.40 | 18.69 | 18.34 | 18.67 | 63,351 | +0.15(+0.81%) |
Jun 15, 2005 | 18.23 | 18.54 | 18.23 | 18.52 | 86,230 | +0.30(+1.65%) |
Jun 14, 2005 | 17.87 | 18.25 | 17.45 | 18.22 | 88,032 | +0.39(+2.19%) |
Jun 13, 2005 | 17.85 | 18.00 | 17.71 | 17.83 | 170,188 | -0.02(-0.11%) |
Jun 10, 2005 | 18.54 | 18.65 | 17.80 | 17.85 | 221,187 | -0.61(-3.33%) |
Jun 09, 2005 | 17.75 | 18.74 | 17.43 | 18.46 | 230,766 | +1.61(+9.58%) |
Jun 08, 2005 | 15.30 | 18.10 | 15.27 | 16.85 | 325,969 | +1.63(+10.71%) |
Jun 07, 2005 | 15.04 | 15.30 | 14.98 | 15.22 | 86,294 | +0.21(+1.43%) |
Jun 06, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 97,329 | -0.11(-0.76%) |
Jun 03, 2005 | 15.74 | 15.74 | 15.01 | 15.12 | 65,297 | -0.51(-3.26%) |
Jun 02, 2005 | 15.70 | 15.72 | 15.39 | 15.63 | 129,935 | +0.04(+0.26%) |
Jun 01, 2005 | 15.60 | 15.84 | 15.36 | 15.59 | 113,162 | +0.23(+1.50%) |
May 31, 2005 | 15.10 | 15.72 | 15.01 | 15.36 | 147,901 | -0.01(-0.07%) |
May 27, 2005 | 14.12 | 15.49 | 13.99 | 15.37 | 149,815 | +1.37(+9.79%) |
May 26, 2005 | 14.25 | 14.40 | 13.97 | 14.00 | 72,747 | -0.11(-0.78%) |
May 25, 2005 | 14.00 | 14.31 | 14.00 | 14.11 | 52,496 | +0.04(+0.28%) |
May 24, 2005 | 14.02 | 14.13 | 13.87 | 14.07 | 81,100 | +0.06(+0.43%) |
May 23, 2005 | 13.75 | 14.57 | 13.75 | 14.01 | 83,981 | +0.26(+1.89%) |
May 20, 2005 | 13.70 | 13.90 | 13.66 | 13.75 | 47,562 | +0.04(+0.29%) |
May 19, 2005 | 13.48 | 14.08 | 13.48 | 13.71 | 67,161 | +0.22(+1.63%) |
May 18, 2005 | 13.86 | 13.95 | 13.25 | 13.49 | 107,100 | -0.30(-2.18%) |
May 17, 2005 | 13.27 | 13.92 | 13.26 | 13.79 | 78,353 | +0.34(+2.53%) |
May 16, 2005 | 13.42 | 13.60 | 13.23 | 13.45 | 81,367 | +0.10(+0.75%) |
May 13, 2005 | 12.94 | 13.40 | 12.94 | 13.35 | 82,426 | +0.35(+2.69%) |
May 12, 2005 | 13.47 | 13.47 | 12.94 | 13.00 | 154,054 | -0.40(-2.99%) |
May 11, 2005 | 13.63 | 13.70 | 13.08 | 13.40 | 229,441 | -0.28(-2.05%) |
May 10, 2005 | 15.50 | 15.50 | 12.65 | 13.68 | 831,024 | -2.47(-15.29%) |
May 09, 2005 | 16.00 | 16.50 | 15.96 | 16.15 | 102,653 | +0.27(+1.70%) |
May 06, 2005 | 15.68 | 16.01 | 15.66 | 15.88 | 45,749 | +0.04(+0.25%) |
May 05, 2005 | 15.56 | 15.84 | 15.45 | 15.84 | 26,894 | +0.31(+2.00%) |
May 04, 2005 | 15.49 | 15.65 | 15.27 | 15.53 | 80,989 | +0.11(+0.71%) |
May 03, 2005 | 15.39 | 15.56 | 15.07 | 15.42 | 96,755 | -0.06(-0.39%) |
May 02, 2005 | 15.81 | 15.96 | 15.30 | 15.48 | 74,920 | -0.17(-1.09%) |
Apr 29, 2005 | 15.68 | 15.82 | 15.28 | 15.65 | 151,826 | +0.25(+1.62%) |
Apr 28, 2005 | 15.51 | 15.68 | 15.13 | 15.40 | 67,895 | -0.03(-0.19%) |
Apr 27, 2005 | 15.01 | 15.44 | 15.01 | 15.43 | 61,425 | +0.23(+1.51%) |
Apr 26, 2005 | 15.01 | 15.79 | 15.00 | 15.20 | 109,542 | +0.00(+0.00%) |
Apr 25, 2005 | 15.05 | 15.28 | 15.00 | 15.20 | 30,526 | +0.33(+2.22%) |
Apr 22, 2005 | 14.87 | 15.12 | 14.76 | 14.87 | 86,831 | +0.18(+1.23%) |
Apr 21, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 67,045 | -0.23(-1.54%) |
Apr 20, 2005 | 15.10 | 15.10 | 14.58 | 14.92 | 60,255 | -0.19(-1.26%) |
Apr 19, 2005 | 14.76 | 15.15 | 14.51 | 15.11 | 168,332 | +0.55(+3.78%) |
Apr 18, 2005 | 14.37 | 14.69 | 14.24 | 14.56 | 78,071 | +0.14(+0.97%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.12 | 14.42 | 55,020 | -0.33(-2.24%) |
Apr 14, 2005 | 14.85 | 14.85 | 14.60 | 14.75 | 100,159 | +0.05(+0.34%) |
Apr 13, 2005 | 15.24 | 15.24 | 14.67 | 14.70 | 56,090 | -0.35(-2.33%) |
Apr 12, 2005 | 14.75 | 15.15 | 14.63 | 15.05 | 74,696 | +0.18(+1.21%) |
Apr 11, 2005 | 14.97 | 15.20 | 14.81 | 14.87 | 70,585 | +0.05(+0.34%) |
Apr 08, 2005 | 15.12 | 15.12 | 14.75 | 14.82 | 86,372 | -0.06(-0.40%) |
Apr 07, 2005 | 14.39 | 15.45 | 14.39 | 14.88 | 78,282 | +0.39(+2.69%) |
Apr 06, 2005 | 14.30 | 14.75 | 14.22 | 14.49 | 84,410 | +0.10(+0.69%) |
Apr 05, 2005 | 14.29 | 14.40 | 14.19 | 14.39 | 107,283 | -0.04(-0.28%) |
Apr 04, 2005 | 14.59 | 14.74 | 13.90 | 14.43 | 147,316 | -0.02(-0.14%) |