Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.13 | 23.62 | 23.13 | 23.59 | 2,777,635 | +0.92(+4.07%) |
Apr 27, 2006 | 22.76 | 23.29 | 22.58 | 22.67 | 5,179,506 | -1.00(-4.21%) |
Apr 26, 2006 | 23.69 | 23.91 | 23.59 | 23.66 | 1,908,090 | +0.02(+0.10%) |
Apr 25, 2006 | 23.96 | 24.12 | 23.49 | 23.64 | 2,515,166 | -0.17(-0.72%) |
Apr 24, 2006 | 23.74 | 23.97 | 23.58 | 23.81 | 2,676,613 | -0.11(-0.46%) |
Apr 21, 2006 | 23.71 | 24.06 | 23.65 | 23.92 | 4,954,802 | +0.89(+3.87%) |
Apr 20, 2006 | 23.72 | 23.93 | 23.00 | 23.03 | 5,088,869 | -1.36(-5.57%) |
Apr 19, 2006 | 23.83 | 24.43 | 23.83 | 24.39 | 2,498,172 | +0.25(+1.04%) |
Apr 18, 2006 | 23.81 | 24.27 | 23.73 | 24.14 | 3,080,701 | +0.50(+2.10%) |
Apr 17, 2006 | 22.62 | 23.77 | 22.62 | 23.64 | 2,062,927 | +0.66(+2.87%) |
Apr 13, 2006 | 23.19 | 23.04 | 22.50 | 22.98 | 3,194,941 | -0.21(-0.89%) |
Apr 12, 2006 | 22.81 | 23.22 | 22.77 | 23.19 | 3,284,633 | +0.38(+1.65%) |
Apr 11, 2006 | 23.44 | 23.46 | 22.72 | 22.81 | 3,434,750 | -0.27(-1.17%) |
Apr 10, 2006 | 22.93 | 23.20 | 22.84 | 23.08 | 3,908,704 | +0.38(+1.66%) |
Apr 07, 2006 | 23.37 | 23.42 | 22.56 | 22.70 | 3,371,494 | -0.70(-3.01%) |
Apr 06, 2006 | 23.30 | 23.51 | 23.15 | 23.41 | 2,728,540 | -0.03(-0.14%) |
Apr 05, 2006 | 23.29 | 23.62 | 23.17 | 23.44 | 3,853,001 | +0.72(+3.17%) |
Apr 04, 2006 | 22.72 | 22.88 | 22.53 | 22.72 | 2,696,439 | +0.26(+1.17%) |
Apr 03, 2006 | 22.09 | 22.86 | 22.07 | 22.45 | 4,651,736 | +0.53(+2.42%) |
Mar 31, 2006 | 21.74 | 22.04 | 21.31 | 21.92 | 4,370,385 | -0.16(-0.71%) |
Mar 30, 2006 | 21.71 | 22.18 | 21.71 | 22.08 | 4,313,737 | +1.01(+4.77%) |
Mar 29, 2006 | 20.68 | 21.13 | 20.67 | 21.08 | 1,777,799 | +0.42(+2.02%) |
Mar 28, 2006 | 20.79 | 21.07 | 20.62 | 20.66 | 2,258,362 | -0.47(-2.21%) |
Mar 27, 2006 | 21.00 | 21.18 | 20.90 | 21.13 | 1,869,380 | +0.09(+0.43%) |
Mar 24, 2006 | 20.77 | 21.06 | 20.68 | 21.04 | 1,697,548 | +0.48(+2.34%) |
Mar 23, 2006 | 20.52 | 20.62 | 20.29 | 20.55 | 1,716,431 | +0.12(+0.61%) |
Mar 22, 2006 | 20.11 | 20.51 | 20.11 | 20.43 | 2,358,440 | +0.63(+3.18%) |
Mar 21, 2006 | 20.23 | 20.27 | 19.80 | 19.80 | 2,419,809 | -0.55(-2.69%) |
Mar 20, 2006 | 20.48 | 20.54 | 20.32 | 20.35 | 1,616,353 | +0.03(+0.15%) |
Mar 17, 2006 | 20.41 | 20.52 | 20.28 | 20.32 | 2,927,752 | -0.15(-0.72%) |
Mar 16, 2006 | 20.49 | 20.72 | 20.44 | 20.46 | 2,600,138 | -0.08(-0.39%) |
Mar 15, 2006 | 20.24 | 20.58 | 20.22 | 20.54 | 3,137,349 | +0.62(+3.12%) |
Mar 14, 2006 | 19.44 | 19.96 | 19.43 | 19.92 | 1,890,151 | +0.46(+2.36%) |
Mar 13, 2006 | 19.44 | 19.58 | 19.37 | 19.46 | 1,366,158 | -0.20(-1.00%) |
Mar 10, 2006 | 19.08 | 19.67 | 18.95 | 19.66 | 2,681,333 | +0.59(+3.11%) |
Mar 09, 2006 | 19.15 | 19.38 | 19.06 | 19.07 | 2,691,719 | -0.07(-0.38%) |
Mar 08, 2006 | 18.83 | 19.23 | 18.73 | 19.14 | 3,962,520 | -0.00(-0.02%) |
Mar 07, 2006 | 19.21 | 19.41 | 19.02 | 19.14 | 2,718,154 | -0.48(-2.44%) |
Mar 06, 2006 | 20.06 | 20.09 | 19.44 | 19.62 | 3,005,170 | -0.64(-3.16%) |
Mar 03, 2006 | 20.12 | 20.42 | 20.05 | 20.26 | 2,475,513 | -0.08(-0.38%) |
Mar 02, 2006 | 19.88 | 20.42 | 19.78 | 20.34 | 3,180,779 | +0.20(+1.00%) |
Mar 01, 2006 | 20.15 | 20.22 | 19.92 | 20.13 | 3,476,292 | +0.15(+0.77%) |
Feb 28, 2006 | 20.20 | 20.14 | 19.85 | 19.98 | 2,262,139 | -0.22(-1.10%) |
Feb 27, 2006 | 20.39 | 20.47 | 20.20 | 20.20 | 2,382,044 | -0.52(-2.49%) |
Feb 24, 2006 | 20.37 | 20.75 | 20.35 | 20.72 | 2,360,329 | -0.05(-0.25%) |
Feb 23, 2006 | 21.01 | 21.01 | 20.74 | 20.77 | 2,701,160 | -0.37(-1.76%) |
Feb 22, 2006 | 21.04 | 21.22 | 21.02 | 21.14 | 2,332,949 | -0.43(-1.98%) |
Feb 21, 2006 | 21.74 | 21.82 | 21.40 | 21.57 | 3,265,751 | +0.62(+2.94%) |
Feb 17, 2006 | 21.20 | 21.23 | 20.92 | 20.95 | 3,089,198 | +0.27(+1.31%) |
Feb 16, 2006 | 20.54 | 20.87 | 20.44 | 20.68 | 2,602,026 | +0.31(+1.52%) |
Feb 15, 2006 | 20.53 | 20.72 | 20.20 | 20.37 | 2,893,763 | -0.20(-0.97%) |
Feb 14, 2006 | 20.08 | 20.61 | 20.05 | 20.57 | 1,543,655 | +0.58(+2.89%) |
Feb 13, 2006 | 20.20 | 20.27 | 19.85 | 20.00 | 3,110,913 | -0.53(-2.60%) |
Feb 10, 2006 | 21.04 | 21.04 | 20.16 | 20.53 | 5,247,483 | -0.20(-0.96%) |
Feb 09, 2006 | 21.01 | 21.09 | 20.73 | 20.73 | 3,661,342 | +0.01(+0.04%) |
Feb 08, 2006 | 20.63 | 20.80 | 20.41 | 20.72 | 3,401,706 | +0.07(+0.36%) |
Feb 07, 2006 | 21.49 | 21.50 | 20.52 | 20.65 | 4,188,167 | -0.96(-4.44%) |
Feb 06, 2006 | 21.38 | 21.66 | 21.33 | 21.61 | 2,566,149 | +0.22(+1.04%) |
Feb 03, 2006 | 21.31 | 21.67 | 21.17 | 21.38 | 3,403,594 | -0.04(-0.20%) |
Feb 02, 2006 | 22.22 | 22.28 | 21.36 | 21.43 | 4,263,698 | -0.58(-2.63%) |
Feb 01, 2006 | 22.08 | 22.15 | 21.97 | 22.01 | 3,736,872 | +0.29(+1.34%) |
Jan 31, 2006 | 21.76 | 21.90 | 21.62 | 21.71 | 5,359,835 | -0.33(-1.49%) |
Jan 30, 2006 | 22.04 | 22.24 | 21.99 | 22.04 | 7,273,590 | -0.42(-1.89%) |
Jan 27, 2006 | 22.11 | 22.55 | 21.99 | 22.47 | 6,856,283 | +0.07(+0.29%) |
Jan 26, 2006 | 22.15 | 22.45 | 22.04 | 22.40 | 2,930,584 | +0.02(+0.07%) |
Jan 25, 2006 | 22.14 | 22.43 | 22.03 | 22.38 | 6,388,938 | +0.57(+2.60%) |
Jan 24, 2006 | 21.53 | 21.89 | 21.46 | 21.82 | 3,080,701 | +0.06(+0.28%) |
Jan 23, 2006 | 21.37 | 21.78 | 21.36 | 21.76 | 2,490,619 | +0.54(+2.54%) |
Jan 20, 2006 | 21.95 | 21.99 | 21.18 | 21.22 | 4,306,184 | -0.31(-1.46%) |
Jan 19, 2006 | 21.40 | 21.71 | 21.35 | 21.53 | 2,708,713 | +0.85(+4.12%) |
Jan 18, 2006 | 20.99 | 20.99 | 20.56 | 20.68 | 3,053,321 | -0.27(-1.31%) |
Jan 17, 2006 | 20.92 | 21.14 | 20.87 | 20.95 | 1,961,905 | +0.12(+0.58%) |
Jan 13, 2006 | 20.73 | 20.86 | 20.73 | 20.83 | 2,261,195 | +0.31(+1.50%) |
Jan 12, 2006 | 20.92 | 20.92 | 20.50 | 20.52 | 2,920,199 | +0.28(+1.39%) |
Jan 11, 2006 | 20.18 | 20.32 | 20.09 | 20.24 | 2,787,076 | +0.31(+1.58%) |
Jan 10, 2006 | 19.50 | 19.98 | 19.50 | 19.93 | 5,631,745 | -0.18(-0.91%) |
Jan 09, 2006 | 20.21 | 20.27 | 20.07 | 20.11 | 2,135,625 | -0.03(-0.13%) |
Jan 06, 2006 | 20.04 | 20.22 | 19.94 | 20.14 | 5,007,674 | +0.38(+1.95%) |
Jan 05, 2006 | 20.09 | 20.11 | 19.63 | 19.75 | 6,576,820 | -0.53(-2.60%) |
Jan 04, 2006 | 20.16 | 20.33 | 20.16 | 20.28 | 6,533,390 | +0.28(+1.41%) |
Jan 03, 2006 | 19.70 | 20.12 | 19.68 | 20.00 | 4,862,277 | +0.64(+3.29%) |
Dec 30, 2005 | 19.36 | 19.39 | 19.23 | 19.36 | 655,227 | -0.00(-0.01%) |
Dec 29, 2005 | 19.49 | 19.50 | 19.30 | 19.36 | 1,575,755 | +0.03(+0.16%) |
Dec 28, 2005 | 19.32 | 19.38 | 19.23 | 19.33 | 1,199,991 | +0.21(+1.11%) |
Dec 27, 2005 | 19.59 | 19.62 | 19.06 | 19.12 | 811,953 | -0.30(-1.52%) |
Dec 23, 2005 | 19.30 | 19.42 | 19.26 | 19.41 | 624,071 | +0.15(+0.75%) |
Dec 22, 2005 | 19.27 | 19.32 | 19.16 | 19.27 | 1,563,481 | -0.13(-0.66%) |
Dec 21, 2005 | 19.20 | 19.42 | 19.16 | 19.40 | 1,743,811 | +0.48(+2.53%) |
Dec 20, 2005 | 18.97 | 19.21 | 18.87 | 18.92 | 2,779,523 | +0.27(+1.45%) |
Dec 19, 2005 | 18.90 | 18.94 | 18.62 | 18.65 | 2,170,558 | +0.12(+0.66%) |
Dec 16, 2005 | 18.53 | 18.72 | 18.47 | 18.52 | 1,141,455 | +0.09(+0.48%) |
Dec 15, 2005 | 18.47 | 18.50 | 18.30 | 18.44 | 2,116,743 | +0.00(+0.02%) |
Dec 14, 2005 | 18.70 | 18.77 | 18.38 | 18.43 | 2,566,149 | -0.15(-0.78%) |
Dec 13, 2005 | 18.60 | 18.68 | 18.50 | 18.58 | 3,788,800 | -0.02(-0.11%) |
Dec 12, 2005 | 18.81 | 18.83 | 18.47 | 18.60 | 1,833,503 | +0.22(+1.20%) |
Dec 09, 2005 | 18.62 | 18.65 | 18.36 | 18.38 | 1,246,253 | -0.11(-0.59%) |
Dec 08, 2005 | 18.20 | 18.53 | 18.07 | 18.49 | 1,665,448 | +0.26(+1.42%) |
Dec 07, 2005 | 18.49 | 18.51 | 18.09 | 18.23 | 2,029,882 | -0.29(-1.54%) |
Dec 06, 2005 | 18.27 | 18.63 | 18.22 | 18.51 | 1,681,498 | +0.29(+1.62%) |
Dec 05, 2005 | 18.35 | 18.37 | 18.13 | 18.22 | 1,046,097 | -0.10(-0.57%) |
Dec 02, 2005 | 18.34 | 18.38 | 18.19 | 18.32 | 2,410,368 | +0.50(+2.78%) |
Dec 01, 2005 | 17.23 | 17.89 | 17.23 | 17.83 | 2,401,870 | +0.58(+3.34%) |
Nov 30, 2005 | 17.25 | 17.29 | 17.11 | 17.25 | 4,246,704 | -0.13(-0.73%) |
Nov 29, 2005 | 17.20 | 17.46 | 17.28 | 17.38 | 1,877,877 | +0.18(+1.03%) |
Nov 28, 2005 | 17.41 | 17.41 | 17.14 | 17.20 | 1,403,923 | -0.28(-1.62%) |
Nov 25, 2005 | 17.43 | 17.50 | 17.31 | 17.49 | 966,790 | +0.17(+0.95%) |
Nov 23, 2005 | 17.39 | 17.48 | 17.28 | 17.32 | 1,190,549 | -0.10(-0.59%) |
Nov 22, 2005 | 17.30 | 17.48 | 17.12 | 17.42 | 2,304,625 | -0.32(-1.79%) |
Nov 21, 2005 | 17.59 | 17.78 | 17.52 | 17.74 | 1,057,427 | +0.19(+1.07%) |
Nov 18, 2005 | 17.86 | 17.86 | 17.42 | 17.55 | 1,733,425 | -0.06(-0.34%) |
Nov 17, 2005 | 17.25 | 17.63 | 17.21 | 17.61 | 2,242,312 | +0.66(+3.91%) |
Nov 16, 2005 | 16.86 | 16.98 | 16.76 | 16.95 | 1,871,268 | -0.15(-0.85%) |
Nov 15, 2005 | 16.97 | 17.37 | 16.99 | 17.10 | 1,838,224 | +0.15(+0.89%) |
Nov 14, 2005 | 17.11 | 17.17 | 16.89 | 16.94 | 1,497,392 | -0.35(-2.03%) |
Nov 11, 2005 | 17.10 | 17.32 | 17.08 | 17.30 | 2,117,687 | +0.44(+2.60%) |
Nov 10, 2005 | 16.98 | 17.08 | 16.72 | 16.86 | 2,372,602 | +0.10(+0.57%) |
Nov 09, 2005 | 16.71 | 17.01 | 16.66 | 16.76 | 1,485,119 | +0.06(+0.33%) |
Nov 08, 2005 | 16.78 | 16.94 | 16.59 | 16.71 | 1,416,197 | +0.01(+0.04%) |
Nov 07, 2005 | 16.55 | 16.77 | 16.55 | 16.70 | 1,573,867 | +0.15(+0.91%) |
Nov 04, 2005 | 16.89 | 16.89 | 16.44 | 16.55 | 1,753,252 | -0.42(-2.50%) |
Nov 03, 2005 | 16.89 | 17.01 | 16.80 | 16.97 | 2,083,698 | +0.31(+1.89%) |
Nov 02, 2005 | 16.15 | 16.66 | 16.15 | 16.66 | 1,531,381 | +0.41(+2.52%) |
Nov 01, 2005 | 16.29 | 16.41 | 16.19 | 16.25 | 1,676,777 | +0.09(+0.53%) |
Oct 31, 2005 | 16.20 | 16.30 | 16.09 | 16.17 | 2,011,000 | +0.01(+0.07%) |
Oct 28, 2005 | 16.03 | 16.24 | 15.90 | 16.15 | 5,183,282 | +0.19(+1.21%) |
Oct 27, 2005 | 16.01 | 16.01 | 15.68 | 15.96 | 4,355,279 | +0.10(+0.64%) |
Oct 26, 2005 | 16.10 | 16.22 | 15.83 | 15.86 | 3,026,886 | -0.13(-0.83%) |
Oct 25, 2005 | 16.11 | 16.20 | 15.87 | 15.99 | 2,063,871 | -0.13(-0.82%) |
Oct 24, 2005 | 15.83 | 16.14 | 15.82 | 16.13 | 2,460,407 | +0.36(+2.31%) |
Oct 21, 2005 | 15.81 | 15.88 | 15.52 | 15.76 | 4,292,966 | -0.14(-0.87%) |
Oct 20, 2005 | 16.31 | 16.41 | 15.69 | 15.90 | 4,440,251 | -0.54(-3.28%) |
Oct 19, 2005 | 15.99 | 16.44 | 15.91 | 16.44 | 3,171,338 | +0.24(+1.48%) |
Oct 18, 2005 | 16.56 | 16.58 | 16.16 | 16.20 | 2,028,938 | -0.32(-1.95%) |
Oct 17, 2005 | 16.31 | 16.63 | 16.29 | 16.52 | 3,238,371 | -0.04(-0.22%) |
Oct 14, 2005 | 16.40 | 16.61 | 16.22 | 16.56 | 1,829,727 | +0.25(+1.53%) |
Oct 13, 2005 | 16.17 | 16.34 | 16.01 | 16.31 | 2,172,446 | -0.33(-2.01%) |
Oct 12, 2005 | 16.82 | 16.99 | 16.47 | 16.64 | 2,867,327 | -0.29(-1.70%) |
Oct 11, 2005 | 17.08 | 17.10 | 16.88 | 16.93 | 2,551,987 | -0.04(-0.22%) |
Oct 10, 2005 | 17.03 | 17.03 | 16.85 | 16.97 | 1,818,397 | +0.06(+0.35%) |
Oct 07, 2005 | 16.68 | 16.97 | 16.61 | 16.91 | 2,135,625 | +0.12(+0.70%) |
Oct 06, 2005 | 16.52 | 17.21 | 16.63 | 16.79 | 4,654,568 | +0.45(+2.75%) |
Oct 05, 2005 | 16.74 | 16.74 | 16.34 | 16.34 | 2,721,931 | -0.74(-4.30%) |
Oct 04, 2005 | 17.26 | 17.42 | 17.04 | 17.08 | 1,822,174 | -0.27(-1.54%) |
Oct 03, 2005 | 17.08 | 17.37 | 17.08 | 17.35 | 1,582,364 | -0.06(-0.32%) |
Sep 30, 2005 | 17.27 | 17.53 | 17.25 | 17.40 | 2,708,713 | -0.10(-0.56%) |
Sep 29, 2005 | 17.28 | 17.52 | 17.23 | 17.50 | 1,937,358 | -0.18(-1.00%) |
Sep 28, 2005 | 17.53 | 17.73 | 17.49 | 17.68 | 2,417,921 | +0.66(+3.89%) |
Sep 27, 2005 | 16.99 | 17.04 | 16.92 | 17.02 | 1,840,112 | -0.15(-0.88%) |
Sep 26, 2005 | 16.89 | 17.32 | 16.83 | 17.17 | 2,841,836 | +0.58(+3.47%) |
Sep 23, 2005 | 16.59 | 16.64 | 16.31 | 16.59 | 2,262,139 | +0.02(+0.10%) |
Sep 22, 2005 | 16.61 | 16.69 | 16.43 | 16.58 | 4,009,726 | -0.04(-0.22%) |
Sep 21, 2005 | 16.42 | 16.69 | 16.37 | 16.61 | 2,168,670 | +0.33(+2.04%) |
Sep 20, 2005 | 16.72 | 16.74 | 16.28 | 16.28 | 2,783,300 | -0.11(-0.67%) |
Sep 19, 2005 | 16.39 | 16.72 | 16.37 | 16.39 | 3,330,896 | -0.12(-0.72%) |
Sep 16, 2005 | 16.46 | 16.51 | 16.41 | 16.51 | 3,628,297 | +0.49(+3.08%) |
Sep 15, 2005 | 15.83 | 16.02 | 15.79 | 16.02 | 3,919,090 | +0.42(+2.67%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.45 | 15.60 | 1,752,308 | +0.35(+2.28%) |
Sep 13, 2005 | 15.31 | 15.37 | 15.22 | 15.25 | 1,433,191 | -0.09(-0.59%) |
Sep 12, 2005 | 15.28 | 15.46 | 15.26 | 15.34 | 1,264,192 | -0.05(-0.32%) |
Sep 09, 2005 | 15.19 | 15.44 | 15.19 | 15.39 | 1,172,611 | +0.21(+1.39%) |
Sep 08, 2005 | 15.20 | 15.25 | 15.07 | 15.18 | 1,011,164 | -0.04(-0.29%) |
Sep 07, 2005 | 15.24 | 15.38 | 15.21 | 15.23 | 1,897,704 | -0.12(-0.77%) |
Sep 06, 2005 | 15.30 | 15.40 | 15.24 | 15.34 | 2,506,669 | -0.21(-1.37%) |
Sep 02, 2005 | 15.53 | 15.65 | 15.52 | 15.56 | 828,947 | -0.03(-0.20%) |
Sep 01, 2005 | 15.59 | 15.75 | 15.47 | 15.59 | 1,307,622 | +0.43(+2.81%) |
Aug 31, 2005 | 14.87 | 15.16 | 14.84 | 15.16 | 1,757,973 | +0.31(+2.07%) |
Aug 30, 2005 | 14.86 | 14.88 | 14.76 | 14.85 | 1,878,821 | -0.22(-1.49%) |
Aug 29, 2005 | 14.93 | 15.09 | 14.75 | 15.08 | 1,489,839 | +0.09(+0.62%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.89 | 14.99 | 1,656,006 | -0.06(-0.42%) |
Aug 25, 2005 | 14.85 | 15.12 | 14.85 | 15.05 | 3,671,727 | +0.00(+0.01%) |
Aug 24, 2005 | 15.15 | 15.15 | 14.90 | 15.05 | 3,984,235 | -0.45(-2.92%) |
Aug 23, 2005 | 15.61 | 15.65 | 15.49 | 15.50 | 1,474,733 | -0.24(-1.53%) |
Aug 22, 2005 | 15.53 | 15.77 | 15.52 | 15.74 | 2,316,899 | +0.63(+4.14%) |
Aug 19, 2005 | 15.20 | 15.23 | 15.11 | 15.12 | 1,821,229 | +0.11(+0.76%) |
Aug 18, 2005 | 15.12 | 15.15 | 14.93 | 15.00 | 2,081,810 | -0.13(-0.85%) |
Aug 17, 2005 | 15.32 | 15.32 | 15.09 | 15.13 | 2,875,824 | -0.38(-2.43%) |
Aug 16, 2005 | 15.62 | 15.68 | 15.51 | 15.51 | 2,443,412 | -0.39(-2.43%) |
Aug 15, 2005 | 15.95 | 15.96 | 15.86 | 15.89 | 1,684,330 | -0.02(-0.13%) |
Aug 12, 2005 | 15.92 | 15.99 | 15.79 | 15.91 | 1,917,531 | +0.13(+0.83%) |
Aug 11, 2005 | 15.70 | 15.82 | 15.70 | 15.78 | 1,712,654 | +0.29(+1.90%) |
Aug 10, 2005 | 15.45 | 15.64 | 15.36 | 15.49 | 1,798,570 | +0.01(+0.03%) |
Aug 09, 2005 | 15.58 | 15.60 | 15.43 | 15.48 | 2,689,831 | +0.23(+1.53%) |
Aug 08, 2005 | 15.33 | 15.35 | 15.20 | 15.25 | 1,328,393 | +0.33(+2.19%) |
Aug 05, 2005 | 15.04 | 15.09 | 14.86 | 14.92 | 1,907,145 | +0.08(+0.54%) |
Aug 04, 2005 | 14.95 | 15.02 | 14.81 | 14.84 | 1,658,839 | -0.15(-0.97%) |
Aug 03, 2005 | 14.88 | 15.14 | 14.88 | 14.99 | 2,597,306 | +0.64(+4.49%) |
Aug 02, 2005 | 14.35 | 14.60 | 14.33 | 14.34 | 789,294 | +0.16(+1.14%) |
Aug 01, 2005 | 14.19 | 14.24 | 14.12 | 14.18 | 709,986 | +0.13(+0.94%) |
Jul 29, 2005 | 14.22 | 14.25 | 14.05 | 14.05 | 1,037,600 | -0.04(-0.26%) |
Jul 28, 2005 | 14.05 | 14.17 | 14.02 | 14.09 | 1,943,022 | +0.13(+0.91%) |
Jul 27, 2005 | 13.93 | 13.99 | 13.83 | 13.96 | 907,310 | +0.11(+0.76%) |
Jul 26, 2005 | 13.87 | 13.88 | 13.81 | 13.85 | 1,797,626 | -0.06(-0.46%) |
Jul 25, 2005 | 13.95 | 14.03 | 13.89 | 13.92 | 3,089,198 | -0.00(-0.02%) |
Jul 22, 2005 | 13.91 | 13.99 | 13.90 | 13.92 | 2,095,028 | +0.08(+0.57%) |
Jul 21, 2005 | 13.88 | 13.95 | 13.80 | 13.84 | 2,255,530 | +0.11(+0.78%) |
Jul 20, 2005 | 13.48 | 13.76 | 13.45 | 13.73 | 1,775,911 | +0.49(+3.73%) |
Jul 19, 2005 | 13.03 | 13.27 | 13.00 | 13.24 | 2,703,992 | +0.07(+0.51%) |
Jul 18, 2005 | 13.09 | 13.21 | 13.09 | 13.17 | 1,421,862 | -0.08(-0.64%) |
Jul 15, 2005 | 13.21 | 13.32 | 13.19 | 13.26 | 953,572 | -0.13(-0.96%) |
Jul 14, 2005 | 13.58 | 13.60 | 13.37 | 13.39 | 1,234,924 | -0.20(-1.45%) |
Jul 13, 2005 | 13.50 | 13.59 | 13.41 | 13.58 | 2,705,881 | -0.06(-0.43%) |
Jul 12, 2005 | 13.48 | 13.67 | 13.45 | 13.64 | 1,977,955 | +0.08(+0.62%) |
Jul 11, 2005 | 13.31 | 13.57 | 13.30 | 13.56 | 1,606,912 | +0.22(+1.68%) |
Jul 08, 2005 | 13.21 | 13.39 | 13.21 | 13.33 | 1,204,711 | +0.03(+0.19%) |
Jul 07, 2005 | 13.03 | 13.32 | 13.03 | 13.31 | 1,686,219 | -0.13(-0.95%) |
Jul 06, 2005 | 13.42 | 13.54 | 13.37 | 13.44 | 2,302,737 | +0.26(+1.95%) |
Jul 05, 2005 | 13.07 | 13.18 | 12.99 | 13.18 | 1,181,108 | +0.15(+1.17%) |
Jul 01, 2005 | 12.91 | 13.03 | 12.91 | 13.03 | 1,696,604 | +0.11(+0.87%) |
Jun 30, 2005 | 13.03 | 13.08 | 12.89 | 12.91 | 1,370,879 | -0.20(-1.53%) |
Jun 29, 2005 | 13.03 | 13.13 | 13.00 | 13.11 | 889,371 | -0.05(-0.39%) |
Jun 28, 2005 | 13.11 | 13.21 | 13.11 | 13.17 | 1,136,734 | +0.10(+0.79%) |
Jun 27, 2005 | 12.87 | 13.07 | 12.86 | 13.06 | 1,315,175 | +0.14(+1.09%) |
Jun 24, 2005 | 12.94 | 12.99 | 12.89 | 12.92 | 1,593,694 | -0.18(-1.35%) |
Jun 23, 2005 | 13.24 | 13.29 | 13.07 | 13.10 | 1,246,253 | -0.24(-1.81%) |
Jun 22, 2005 | 13.29 | 13.35 | 13.27 | 13.34 | 916,751 | -0.14(-1.02%) |
Jun 21, 2005 | 13.46 | 13.51 | 13.41 | 13.48 | 842,165 | -0.13(-0.93%) |
Jun 20, 2005 | 13.64 | 13.64 | 13.50 | 13.61 | 1,258,527 | -0.02(-0.12%) |
Jun 17, 2005 | 13.70 | 13.75 | 13.59 | 13.62 | 1,310,454 | +0.17(+1.24%) |
Jun 16, 2005 | 13.41 | 13.55 | 13.40 | 13.45 | 1,368,990 | +0.32(+2.44%) |
Jun 15, 2005 | 13.00 | 13.13 | 12.96 | 13.13 | 1,420,918 | +0.35(+2.73%) |
Jun 14, 2005 | 12.65 | 12.78 | 12.65 | 12.78 | 686,383 | +0.08(+0.62%) |
Jun 13, 2005 | 12.58 | 12.73 | 12.54 | 12.70 | 1,169,779 | -0.10(-0.79%) |
Jun 10, 2005 | 12.81 | 12.84 | 12.71 | 12.81 | 1,051,762 | +0.06(+0.46%) |
Jun 09, 2005 | 12.69 | 12.77 | 12.58 | 12.75 | 1,444,521 | +0.08(+0.63%) |
Jun 08, 2005 | 12.85 | 12.92 | 12.65 | 12.67 | 1,227,371 | -0.15(-1.16%) |
Jun 07, 2005 | 12.81 | 12.93 | 12.79 | 12.82 | 1,173,555 | +0.00(+0.00%) |
Jun 06, 2005 | 12.96 | 12.96 | 12.79 | 12.82 | 1,109,354 | -0.08(-0.65%) |
Jun 03, 2005 | 12.86 | 12.97 | 12.86 | 12.90 | 2,098,804 | +0.05(+0.40%) |
Jun 02, 2005 | 12.83 | 12.92 | 12.82 | 12.85 | 1,782,520 | -0.08(-0.61%) |
Jun 01, 2005 | 12.67 | 12.94 | 12.66 | 12.93 | 2,004,391 | +0.32(+2.55%) |
May 31, 2005 | 12.66 | 12.70 | 12.59 | 12.61 | 1,169,779 | -0.04(-0.29%) |
May 27, 2005 | 12.49 | 12.68 | 12.46 | 12.64 | 1,908,090 | -0.01(-0.10%) |
May 26, 2005 | 12.59 | 12.68 | 12.57 | 12.66 | 1,000,779 | +0.14(+1.13%) |
May 25, 2005 | 12.63 | 12.64 | 12.41 | 12.51 | 1,274,577 | -0.10(-0.76%) |
May 24, 2005 | 12.71 | 12.72 | 12.58 | 12.61 | 841,221 | +0.05(+0.39%) |
May 23, 2005 | 12.36 | 12.58 | 12.35 | 12.56 | 982,841 | +0.24(+1.91%) |
May 20, 2005 | 12.40 | 12.41 | 12.31 | 12.33 | 882,763 | -0.26(-2.09%) |
May 19, 2005 | 12.66 | 12.68 | 12.54 | 12.59 | 1,394,482 | -0.26(-2.06%) |
May 18, 2005 | 12.63 | 12.89 | 12.59 | 12.85 | 2,160,173 | +0.35(+2.84%) |
May 17, 2005 | 12.38 | 12.56 | 12.36 | 12.50 | 1,563,481 | -0.05(-0.38%) |
May 16, 2005 | 12.42 | 12.55 | 12.40 | 12.55 | 1,408,644 | +0.28(+2.29%) |
May 13, 2005 | 12.40 | 12.40 | 12.17 | 12.27 | 1,710,766 | -0.30(-2.37%) |
May 12, 2005 | 12.73 | 12.75 | 12.56 | 12.56 | 1,246,253 | -0.44(-3.40%) |
May 11, 2005 | 13.05 | 13.09 | 12.90 | 13.01 | 1,199,991 | -0.03(-0.19%) |
May 10, 2005 | 13.18 | 13.18 | 13.03 | 13.03 | 1,268,912 | -0.40(-2.94%) |
May 09, 2005 | 13.40 | 13.46 | 13.36 | 13.43 | 1,198,103 | +0.08(+0.60%) |
May 06, 2005 | 13.27 | 13.40 | 13.26 | 13.35 | 732,646 | +0.14(+1.04%) |
May 05, 2005 | 13.22 | 13.30 | 13.08 | 13.21 | 850,662 | +0.18(+1.38%) |
May 04, 2005 | 12.86 | 13.07 | 12.85 | 13.03 | 1,154,672 | +0.23(+1.82%) |
May 03, 2005 | 12.85 | 12.89 | 12.76 | 12.79 | 1,039,488 | -0.15(-1.18%) |