Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.445 | 6.490 | 6.140 | 6.390 | 690,200 | +0.13(+2.08%) |
Apr 27, 2006 | 6.450 | 6.840 | 5.810 | 6.260 | 2,994,777 | -3.99(-38.93%) |
Apr 26, 2006 | 10.07 | 10.35 | 9.810 | 10.25 | 443,200 | +0.12(+1.18%) |
Apr 25, 2006 | 11.11 | 11.11 | 9.930 | 10.13 | 572,989 | -0.77(-7.06%) |
Apr 24, 2006 | 11.28 | 11.48 | 10.69 | 10.90 | 686,286 | -0.10(-0.91%) |
Apr 21, 2006 | 9.500 | 11.15 | 9.450 | 11.00 | 1,455,734 | +1.55(+16.41%) |
Apr 20, 2006 | 9.900 | 9.900 | 9.410 | 9.450 | 254,674 | -0.33(-3.38%) |
Apr 19, 2006 | 10.22 | 10.24 | 9.750 | 9.780 | 253,913 | -0.38(-3.74%) |
Apr 18, 2006 | 10.10 | 10.39 | 10.10 | 10.16 | 140,354 | +0.11(+1.09%) |
Apr 17, 2006 | 9.790 | 10.30 | 9.540 | 10.05 | 235,810 | +0.37(+3.77%) |
Apr 13, 2006 | 9.790 | 9.790 | 9.600 | 9.685 | 88,678 | -0.07(-0.77%) |
Apr 12, 2006 | 9.690 | 10.10 | 9.500 | 9.760 | 200,194 | +0.07(+0.72%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.690 | 134,310 | -0.19(-1.92%) |
Apr 10, 2006 | 10.24 | 10.44 | 9.690 | 9.880 | 270,670 | -0.33(-3.23%) |
Apr 07, 2006 | 10.39 | 10.85 | 10.07 | 10.21 | 493,237 | +0.08(+0.79%) |
Apr 06, 2006 | 9.770 | 10.53 | 9.560 | 10.13 | 351,867 | +0.37(+3.79%) |
Apr 05, 2006 | 9.990 | 10.09 | 9.300 | 9.760 | 480,362 | -0.32(-3.18%) |
Apr 04, 2006 | 10.64 | 10.67 | 10.08 | 10.08 | 420,308 | -0.59(-5.53%) |
Apr 03, 2006 | 10.70 | 10.95 | 10.56 | 10.67 | 233,365 | -0.03(-0.28%) |
Mar 31, 2006 | 11.05 | 11.11 | 10.62 | 10.70 | 272,142 | -0.29(-2.64%) |
Mar 30, 2006 | 11.30 | 11.50 | 10.69 | 10.99 | 385,555 | -0.31(-2.74%) |
Mar 29, 2006 | 11.79 | 11.79 | 11.03 | 11.30 | 522,187 | +0.60(+5.61%) |
Mar 28, 2006 | 11.13 | 11.63 | 10.50 | 10.70 | 1,312,043 | -0.24(-2.19%) |
Mar 27, 2006 | 9.830 | 11.00 | 9.830 | 10.94 | 904,119 | +0.94(+9.40%) |
Mar 24, 2006 | 9.300 | 10.00 | 9.200 | 10.00 | 381,785 | +0.70(+7.53%) |
Mar 23, 2006 | 9.400 | 9.450 | 9.120 | 9.300 | 280,400 | -0.13(-1.38%) |
Mar 22, 2006 | 8.470 | 9.470 | 8.310 | 9.430 | 572,500 | +0.95(+11.20%) |
Mar 21, 2006 | 8.380 | 8.500 | 8.253 | 8.480 | 184,278 | +0.28(+3.41%) |
Mar 20, 2006 | 8.199 | 8.250 | 8.110 | 8.200 | 163,169 | +0.06(+0.74%) |
Mar 17, 2006 | 8.250 | 8.300 | 8.110 | 8.140 | 117,022 | -0.03(-0.37%) |
Mar 16, 2006 | 8.420 | 8.420 | 8.160 | 8.170 | 136,773 | -0.24(-2.85%) |
Mar 15, 2006 | 8.250 | 8.420 | 8.050 | 8.410 | 232,739 | +0.22(+2.69%) |
Mar 14, 2006 | 8.500 | 8.520 | 8.070 | 8.190 | 228,410 | -0.31(-3.65%) |
Mar 13, 2006 | 8.590 | 8.700 | 8.400 | 8.500 | 284,986 | +0.11(+1.31%) |
Mar 10, 2006 | 8.590 | 8.690 | 8.320 | 8.390 | 171,026 | -0.16(-1.87%) |
Mar 09, 2006 | 8.660 | 8.790 | 8.460 | 8.550 | 106,237 | -0.10(-1.16%) |
Mar 08, 2006 | 8.300 | 8.730 | 8.300 | 8.650 | 157,672 | +0.25(+2.98%) |
Mar 07, 2006 | 9.000 | 9.000 | 8.328 | 8.400 | 288,048 | -0.55(-6.15%) |
Mar 06, 2006 | 8.900 | 9.050 | 8.760 | 8.950 | 177,770 | +0.01(+0.11%) |
Mar 03, 2006 | 9.150 | 9.150 | 8.750 | 8.940 | 286,019 | -0.25(-2.72%) |
Mar 02, 2006 | 9.100 | 9.250 | 9.030 | 9.190 | 121,251 | +0.01(+0.11%) |
Mar 01, 2006 | 9.235 | 9.239 | 9.010 | 9.180 | 139,467 | +0.18(+2.00%) |
Feb 28, 2006 | 9.330 | 9.640 | 8.970 | 9.000 | 514,878 | -0.33(-3.54%) |
Feb 27, 2006 | 8.890 | 9.490 | 8.880 | 9.330 | 244,349 | +0.38(+4.25%) |
Feb 24, 2006 | 8.870 | 8.990 | 8.820 | 8.950 | 110,956 | +0.11(+1.24%) |
Feb 23, 2006 | 8.890 | 9.020 | 8.750 | 8.840 | 144,204 | -0.12(-1.34%) |
Feb 22, 2006 | 9.050 | 9.110 | 8.920 | 8.960 | 154,155 | -0.11(-1.21%) |
Feb 21, 2006 | 9.120 | 9.240 | 8.920 | 9.070 | 201,351 | +0.03(+0.33%) |
Feb 17, 2006 | 9.310 | 9.340 | 8.900 | 9.040 | 203,542 | -0.20(-2.16%) |
Feb 16, 2006 | 9.250 | 9.330 | 9.000 | 9.240 | 205,700 | +0.04(+0.43%) |
Feb 15, 2006 | 8.930 | 9.250 | 8.920 | 9.200 | 289,079 | +0.21(+2.34%) |
Feb 14, 2006 | 8.600 | 8.990 | 8.450 | 8.990 | 339,574 | +0.55(+6.52%) |
Feb 13, 2006 | 8.450 | 8.590 | 8.350 | 8.440 | 262,222 | +0.03(+0.36%) |
Feb 10, 2006 | 8.855 | 8.855 | 8.350 | 8.410 | 216,944 | -0.13(-1.52%) |
Feb 09, 2006 | 8.500 | 8.777 | 8.230 | 8.540 | 413,504 | +0.05(+0.59%) |
Feb 08, 2006 | 8.610 | 8.739 | 8.050 | 8.490 | 559,354 | -0.10(-1.16%) |
Feb 07, 2006 | 8.850 | 9.070 | 8.500 | 8.590 | 452,678 | -0.26(-2.94%) |
Feb 06, 2006 | 9.280 | 9.345 | 8.705 | 8.850 | 904,238 | -0.66(-6.94%) |
Feb 03, 2006 | 9.150 | 9.930 | 8.560 | 9.510 | 1,209,235 | -1.33(-12.27%) |
Feb 02, 2006 | 11.00 | 11.15 | 10.80 | 10.84 | 397,392 | -0.25(-2.25%) |
Feb 01, 2006 | 10.97 | 11.20 | 10.77 | 11.09 | 312,021 | +0.29(+2.69%) |
Jan 31, 2006 | 11.19 | 11.21 | 10.76 | 10.80 | 372,353 | -0.32(-2.88%) |
Jan 30, 2006 | 11.06 | 11.43 | 11.04 | 11.12 | 324,820 | +0.03(+0.27%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.00 | 11.09 | 317,474 | -0.21(-1.86%) |
Jan 26, 2006 | 10.55 | 11.37 | 10.54 | 11.30 | 607,365 | +0.80(+7.62%) |
Jan 25, 2006 | 10.56 | 10.96 | 10.35 | 10.50 | 252,873 | -0.05(-0.47%) |
Jan 24, 2006 | 11.03 | 11.03 | 10.26 | 10.55 | 539,705 | -0.24(-2.22%) |
Jan 23, 2006 | 11.48 | 11.49 | 10.75 | 10.79 | 534,209 | -0.32(-2.87%) |
Jan 20, 2006 | 11.40 | 11.53 | 11.01 | 11.11 | 515,312 | -0.24(-2.12%) |
Jan 19, 2006 | 11.55 | 11.65 | 11.30 | 11.35 | 501,450 | +0.03(+0.27%) |
Jan 18, 2006 | 11.40 | 11.68 | 11.25 | 11.32 | 652,649 | -0.38(-3.25%) |
Jan 17, 2006 | 11.10 | 11.84 | 11.02 | 11.70 | 1,478,095 | +0.89(+8.23%) |
Jan 13, 2006 | 10.75 | 11.10 | 10.60 | 10.81 | 473,430 | +0.09(+0.84%) |
Jan 12, 2006 | 10.61 | 10.98 | 10.41 | 10.72 | 647,300 | +0.03(+0.28%) |
Jan 11, 2006 | 11.11 | 11.20 | 10.66 | 10.69 | 843,636 | -0.38(-3.43%) |
Jan 10, 2006 | 10.88 | 11.29 | 10.40 | 11.07 | 2,139,306 | +0.18(+1.65%) |
Jan 09, 2006 | 9.500 | 10.93 | 9.500 | 10.89 | 2,633,947 | +1.40(+14.75%) |
Jan 06, 2006 | 9.520 | 9.880 | 9.350 | 9.490 | 915,136 | -0.06(-0.63%) |
Jan 05, 2006 | 9.730 | 9.820 | 9.480 | 9.550 | 812,857 | -0.05(-0.52%) |
Jan 04, 2006 | 9.200 | 9.740 | 9.150 | 9.600 | 1,563,496 | +0.47(+5.15%) |
Jan 03, 2006 | 9.040 | 9.380 | 8.900 | 9.130 | 860,632 | +0.23(+2.58%) |
Dec 30, 2005 | 9.220 | 9.340 | 8.900 | 8.900 | 1,114,035 | -0.48(-5.12%) |
Dec 29, 2005 | 9.170 | 9.890 | 9.050 | 9.380 | 2,188,743 | +0.21(+2.29%) |
Dec 28, 2005 | 9.500 | 9.740 | 9.030 | 9.170 | 1,290,000 | -0.33(-3.47%) |
Dec 27, 2005 | 10.20 | 10.20 | 9.500 | 9.500 | 1,470,400 | -0.55(-5.47%) |
Dec 23, 2005 | 14.72 | 14.79 | 8.500 | 10.05 | 4,597,558 | -4.67(-31.73%) |
Dec 22, 2005 | 15.13 | 15.28 | 14.60 | 14.72 | 399,600 | -0.22(-1.47%) |
Dec 21, 2005 | 15.29 | 15.52 | 14.87 | 14.94 | 486,321 | -0.44(-2.86%) |
Dec 20, 2005 | 15.50 | 16.19 | 14.80 | 15.38 | 622,567 | -0.03(-0.19%) |
Dec 19, 2005 | 16.14 | 16.14 | 15.14 | 15.41 | 339,413 | -0.59(-3.69%) |
Dec 16, 2005 | 16.85 | 16.85 | 15.50 | 16.00 | 1,565,410 | -0.40(-2.44%) |
Dec 15, 2005 | 14.88 | 16.55 | 13.91 | 16.40 | 2,644,364 | +1.32(+8.75%) |
Dec 14, 2005 | 15.88 | 16.10 | 14.91 | 15.08 | 936,164 | -0.83(-5.22%) |
Dec 13, 2005 | 16.21 | 16.25 | 15.75 | 15.91 | 589,108 | -0.43(-2.63%) |
Dec 12, 2005 | 16.75 | 16.95 | 16.06 | 16.34 | 557,437 | -0.25(-1.51%) |
Dec 09, 2005 | 16.87 | 16.98 | 16.13 | 16.59 | 624,533 | -0.41(-2.41%) |
Dec 08, 2005 | 17.08 | 17.35 | 16.69 | 17.00 | 449,621 | +0.10(+0.59%) |
Dec 07, 2005 | 17.20 | 17.47 | 16.62 | 16.90 | 663,096 | -0.25(-1.46%) |
Dec 06, 2005 | 17.49 | 17.93 | 17.00 | 17.15 | 641,073 | -0.19(-1.10%) |
Dec 05, 2005 | 17.39 | 17.75 | 17.25 | 17.34 | 566,910 | +0.18(+1.05%) |
Dec 02, 2005 | 17.91 | 17.95 | 16.88 | 17.16 | 793,224 | -0.79(-4.40%) |
Dec 01, 2005 | 18.09 | 18.46 | 17.55 | 17.95 | 566,876 | +0.08(+0.45%) |
Nov 30, 2005 | 17.59 | 18.30 | 17.26 | 17.87 | 718,072 | +0.46(+2.64%) |
Nov 29, 2005 | 18.04 | 18.25 | 17.16 | 17.41 | 828,563 | -0.60(-3.33%) |
Nov 28, 2005 | 19.16 | 19.29 | 17.90 | 18.01 | 937,860 | -1.00(-5.26%) |
Nov 25, 2005 | 19.38 | 19.50 | 19.00 | 19.01 | 789,217 | +0.28(+1.49%) |
Nov 23, 2005 | 18.17 | 19.30 | 17.82 | 18.73 | 2,112,206 | +1.16(+6.60%) |
Nov 22, 2005 | 17.20 | 17.77 | 16.60 | 17.57 | 1,500,013 | +0.48(+2.81%) |
Nov 21, 2005 | 18.50 | 18.70 | 17.00 | 17.09 | 1,804,860 | -1.19(-6.51%) |
Nov 18, 2005 | 21.49 | 21.97 | 17.79 | 18.28 | 4,438,955 | -5.15(-21.98%) |
Nov 17, 2005 | 25.25 | 25.61 | 23.06 | 23.43 | 942,318 | -1.52(-6.09%) |
Nov 16, 2005 | 24.75 | 25.38 | 24.32 | 24.95 | 303,168 | +0.28(+1.13%) |
Nov 15, 2005 | 25.33 | 25.73 | 24.67 | 24.67 | 457,666 | -0.50(-1.99%) |
Nov 14, 2005 | 24.99 | 26.40 | 24.36 | 25.17 | 816,232 | +0.30(+1.21%) |
Nov 11, 2005 | 24.21 | 25.00 | 24.17 | 24.87 | 547,053 | +0.89(+3.71%) |
Nov 10, 2005 | 23.19 | 23.99 | 23.19 | 23.98 | 359,127 | +0.78(+3.36%) |
Nov 09, 2005 | 23.90 | 24.05 | 22.71 | 23.20 | 362,104 | -0.36(-1.53%) |
Nov 08, 2005 | 23.50 | 24.15 | 22.67 | 23.56 | 552,243 | +0.13(+0.55%) |
Nov 07, 2005 | 21.80 | 23.60 | 21.79 | 23.43 | 1,012,793 | +1.96(+9.13%) |
Nov 04, 2005 | 21.36 | 21.71 | 20.10 | 21.47 | 341,488 | +0.22(+1.04%) |
Nov 03, 2005 | 22.24 | 22.49 | 20.89 | 21.25 | 390,243 | -0.89(-4.02%) |
Nov 02, 2005 | 21.81 | 22.72 | 21.51 | 22.14 | 717,513 | +0.79(+3.70%) |
Nov 01, 2005 | 20.47 | 21.40 | 20.31 | 21.35 | 474,553 | +0.81(+3.94%) |
Oct 31, 2005 | 19.62 | 20.94 | 19.62 | 20.54 | 624,724 | +1.24(+6.42%) |
Oct 28, 2005 | 19.94 | 20.57 | 19.05 | 19.30 | 506,281 | -0.67(-3.36%) |
Oct 27, 2005 | 20.89 | 21.77 | 19.61 | 19.97 | 453,867 | -0.84(-4.04%) |
Oct 26, 2005 | 21.78 | 22.30 | 20.57 | 20.81 | 420,410 | -0.79(-3.66%) |
Oct 25, 2005 | 20.30 | 21.85 | 19.90 | 21.60 | 646,255 | +1.45(+7.20%) |
Oct 24, 2005 | 20.32 | 20.65 | 19.55 | 20.15 | 356,682 | +0.13(+0.65%) |
Oct 21, 2005 | 20.90 | 21.18 | 19.70 | 20.02 | 691,918 | -0.45(-2.20%) |
Oct 20, 2005 | 19.50 | 21.25 | 18.75 | 20.47 | 1,690,369 | +0.97(+4.97%) |
Oct 19, 2005 | 18.04 | 19.86 | 17.55 | 19.50 | 1,054,267 | +1.63(+9.12%) |
Oct 18, 2005 | 18.87 | 18.87 | 17.86 | 17.87 | 460,972 | -0.92(-4.90%) |
Oct 17, 2005 | 19.15 | 19.25 | 17.95 | 18.79 | 829,717 | -0.18(-0.95%) |
Oct 14, 2005 | 17.64 | 19.21 | 17.07 | 18.97 | 1,103,936 | +1.84(+10.74%) |
Oct 13, 2005 | 18.11 | 18.69 | 16.75 | 17.13 | 1,118,788 | -0.98(-5.41%) |
Oct 12, 2005 | 18.83 | 19.88 | 17.73 | 18.11 | 989,643 | -0.75(-3.98%) |
Oct 11, 2005 | 20.52 | 20.76 | 18.24 | 18.86 | 2,057,766 | -1.84(-8.89%) |
Oct 10, 2005 | 22.18 | 22.25 | 20.50 | 20.70 | 599,760 | -1.25(-5.69%) |
Oct 07, 2005 | 22.05 | 23.17 | 21.75 | 21.95 | 481,522 | +0.22(+1.01%) |
Oct 06, 2005 | 21.70 | 21.92 | 20.53 | 21.73 | 770,641 | -0.02(-0.09%) |
Oct 05, 2005 | 24.18 | 24.18 | 21.75 | 21.75 | 477,922 | -1.82(-7.72%) |
Oct 04, 2005 | 24.95 | 25.37 | 23.57 | 23.57 | 375,396 | -1.08(-4.38%) |
Oct 03, 2005 | 23.69 | 24.72 | 23.61 | 24.65 | 573,558 | +1.18(+5.03%) |
Sep 30, 2005 | 22.91 | 23.95 | 22.82 | 23.47 | 379,760 | +0.45(+1.95%) |
Sep 29, 2005 | 23.71 | 23.93 | 22.78 | 23.02 | 619,197 | -0.62(-2.62%) |
Sep 28, 2005 | 24.08 | 24.40 | 23.54 | 23.64 | 411,179 | -0.47(-1.95%) |
Sep 27, 2005 | 25.34 | 25.34 | 24.03 | 24.11 | 602,763 | -0.98(-3.91%) |
Sep 26, 2005 | 25.08 | 25.48 | 24.42 | 25.09 | 751,883 | +0.62(+2.53%) |
Sep 23, 2005 | 24.47 | 24.77 | 23.54 | 24.47 | 653,487 | +0.66(+2.77%) |
Sep 22, 2005 | 23.81 | 25.61 | 23.00 | 23.81 | 1,159,724 | -1.84(-7.17%) |
Sep 21, 2005 | 26.05 | 26.65 | 25.22 | 25.65 | 502,157 | -0.40(-1.54%) |
Sep 20, 2005 | 27.00 | 27.26 | 25.34 | 26.05 | 595,158 | -0.84(-3.12%) |
Sep 19, 2005 | 25.00 | 26.92 | 25.00 | 26.89 | 1,115,895 | +1.84(+7.35%) |
Sep 16, 2005 | 25.25 | 25.88 | 24.62 | 25.05 | 825,883 | -0.49(-1.92%) |
Sep 15, 2005 | 26.44 | 27.00 | 25.37 | 25.54 | 972,139 | -1.40(-5.20%) |
Sep 14, 2005 | 28.75 | 28.98 | 26.45 | 26.94 | 889,200 | -1.52(-5.34%) |
Sep 13, 2005 | 27.94 | 29.85 | 27.63 | 28.46 | 1,571,281 | +0.54(+1.93%) |
Sep 12, 2005 | 27.87 | 28.18 | 27.00 | 27.92 | 600,473 | +0.29(+1.05%) |
Sep 09, 2005 | 29.05 | 29.70 | 27.30 | 27.63 | 1,782,166 | -1.09(-3.80%) |
Sep 08, 2005 | 26.70 | 28.90 | 26.65 | 28.72 | 2,048,550 | +2.47(+9.41%) |
Sep 07, 2005 | 25.44 | 26.40 | 24.90 | 26.25 | 615,259 | +1.08(+4.29%) |
Sep 06, 2005 | 25.59 | 25.59 | 24.72 | 25.17 | 482,245 | +0.98(+4.05%) |
Sep 02, 2005 | 25.32 | 25.45 | 24.06 | 24.19 | 328,157 | -0.89(-3.55%) |
Sep 01, 2005 | 26.27 | 26.53 | 24.75 | 25.08 | 703,691 | -0.79(-3.05%) |
Aug 31, 2005 | 24.81 | 25.88 | 24.50 | 25.87 | 710,081 | +1.28(+5.21%) |
Aug 30, 2005 | 24.49 | 24.95 | 24.02 | 24.59 | 603,456 | +0.19(+0.78%) |
Aug 29, 2005 | 22.92 | 24.89 | 22.92 | 24.40 | 907,306 | +0.79(+3.35%) |
Aug 26, 2005 | 23.40 | 23.75 | 22.75 | 23.61 | 666,712 | +0.39(+1.68%) |
Aug 25, 2005 | 23.23 | 23.99 | 22.35 | 23.22 | 1,037,608 | -0.23(-0.98%) |
Aug 24, 2005 | 24.75 | 24.92 | 23.30 | 23.45 | 887,217 | -1.40(-5.63%) |
Aug 23, 2005 | 25.73 | 25.88 | 24.78 | 24.85 | 460,912 | -0.65(-2.55%) |
Aug 22, 2005 | 25.25 | 25.73 | 24.75 | 25.50 | 568,961 | +0.75(+3.03%) |
Aug 19, 2005 | 24.45 | 25.36 | 24.23 | 24.75 | 454,801 | +0.25(+1.02%) |
Aug 18, 2005 | 25.01 | 25.15 | 23.80 | 24.50 | 743,109 | -0.80(-3.16%) |
Aug 17, 2005 | 26.39 | 26.51 | 24.35 | 25.30 | 710,475 | -1.28(-4.82%) |
Aug 16, 2005 | 27.39 | 27.57 | 26.31 | 26.58 | 497,025 | -0.81(-2.96%) |
Aug 15, 2005 | 26.38 | 27.74 | 26.12 | 27.39 | 913,482 | +1.27(+4.86%) |
Aug 12, 2005 | 26.23 | 26.94 | 25.85 | 26.12 | 458,603 | -0.31(-1.17%) |
Aug 11, 2005 | 25.86 | 26.70 | 25.22 | 26.43 | 679,661 | +0.76(+2.96%) |
Aug 10, 2005 | 24.71 | 26.73 | 24.71 | 25.67 | 1,137,983 | +1.05(+4.26%) |
Aug 09, 2005 | 26.69 | 26.69 | 24.25 | 24.62 | 1,028,668 | -1.68(-6.39%) |
Aug 08, 2005 | 27.15 | 27.17 | 25.10 | 26.30 | 1,080,694 | -0.50(-1.87%) |
Aug 05, 2005 | 27.70 | 28.15 | 26.61 | 26.80 | 606,344 | -0.80(-2.90%) |
Aug 04, 2005 | 28.34 | 28.75 | 27.22 | 27.60 | 667,740 | -0.68(-2.40%) |
Aug 03, 2005 | 27.10 | 29.00 | 26.91 | 28.28 | 1,444,362 | +1.08(+3.97%) |
Aug 02, 2005 | 27.90 | 28.10 | 26.43 | 27.20 | 985,033 | -0.80(-2.86%) |
Aug 01, 2005 | 28.39 | 28.73 | 27.43 | 28.00 | 2,370,913 | +1.25(+4.67%) |
Jul 29, 2005 | 24.70 | 26.89 | 24.70 | 26.75 | 1,401,402 | +1.95(+7.86%) |
Jul 28, 2005 | 25.59 | 25.59 | 24.32 | 24.80 | 808,179 | -0.25(-1.00%) |
Jul 27, 2005 | 24.88 | 25.50 | 24.56 | 25.05 | 1,312,899 | +0.58(+2.37%) |
Jul 26, 2005 | 24.08 | 25.00 | 23.40 | 24.47 | 2,718,977 | +0.47(+1.96%) |
Jul 25, 2005 | 20.02 | 24.96 | 20.02 | 24.00 | 7,171,939 | +4.01(+20.06%) |
Jul 22, 2005 | 19.78 | 20.36 | 19.10 | 19.99 | 478,993 | +0.21(+1.06%) |
Jul 21, 2005 | 21.52 | 22.15 | 19.03 | 19.78 | 1,481,390 | -1.37(-6.48%) |
Jul 20, 2005 | 19.98 | 21.15 | 19.60 | 21.15 | 927,620 | +1.01(+5.01%) |
Jul 19, 2005 | 19.52 | 20.14 | 19.40 | 20.14 | 570,728 | +0.89(+4.62%) |
Jul 18, 2005 | 18.51 | 19.50 | 18.25 | 19.25 | 631,332 | +0.74(+4.00%) |
Jul 15, 2005 | 19.74 | 19.74 | 17.88 | 18.51 | 721,980 | -0.84(-4.34%) |
Jul 14, 2005 | 19.68 | 19.90 | 19.05 | 19.35 | 510,469 | -0.06(-0.31%) |
Jul 13, 2005 | 20.02 | 20.37 | 19.20 | 19.41 | 576,610 | -0.58(-2.90%) |
Jul 12, 2005 | 21.13 | 21.24 | 19.80 | 19.99 | 846,208 | -0.90(-4.31%) |
Jul 11, 2005 | 19.65 | 21.10 | 19.59 | 20.89 | 1,404,835 | +1.42(+7.29%) |
Jul 08, 2005 | 19.80 | 20.14 | 19.25 | 19.47 | 417,910 | +0.05(+0.26%) |
Jul 07, 2005 | 18.89 | 19.77 | 18.68 | 19.42 | 495,659 | -0.30(-1.52%) |
Jul 06, 2005 | 20.06 | 20.34 | 19.15 | 19.72 | 1,025,916 | -0.32(-1.60%) |
Jul 05, 2005 | 18.12 | 20.23 | 18.12 | 20.04 | 2,342,400 | +2.16(+12.08%) |
Jul 01, 2005 | 16.00 | 17.88 | 15.95 | 17.88 | 1,304,200 | +1.89(+11.82%) |
Jun 30, 2005 | 17.42 | 17.42 | 15.90 | 15.99 | 980,803 | -1.24(-7.20%) |
Jun 29, 2005 | 18.26 | 18.26 | 17.10 | 17.23 | 531,683 | -0.70(-3.90%) |
Jun 28, 2005 | 17.60 | 18.31 | 17.44 | 17.93 | 923,834 | +0.37(+2.11%) |
Jun 27, 2005 | 18.50 | 18.58 | 16.55 | 17.56 | 1,167,121 | -0.69(-3.78%) |
Jun 24, 2005 | 18.78 | 19.07 | 17.68 | 18.25 | 1,039,742 | +0.25(+1.39%) |
Jun 23, 2005 | 20.89 | 20.89 | 17.32 | 18.00 | 2,522,699 | -2.70(-13.04%) |
Jun 22, 2005 | 20.69 | 21.25 | 20.33 | 20.70 | 618,657 | +0.13(+0.63%) |
Jun 21, 2005 | 20.50 | 21.62 | 20.40 | 20.57 | 766,293 | +0.24(+1.18%) |
Jun 20, 2005 | 20.90 | 21.14 | 20.30 | 20.33 | 585,488 | -0.70(-3.33%) |
Jun 17, 2005 | 21.71 | 22.48 | 20.77 | 21.03 | 821,795 | -0.51(-2.37%) |
Jun 16, 2005 | 21.98 | 23.17 | 21.05 | 21.54 | 1,760,953 | +0.18(+0.84%) |
Jun 15, 2005 | 20.92 | 21.63 | 20.46 | 21.36 | 671,783 | +0.75(+3.64%) |
Jun 14, 2005 | 20.90 | 21.44 | 20.11 | 20.61 | 780,008 | -0.34(-1.62%) |
Jun 13, 2005 | 21.75 | 22.09 | 20.60 | 20.95 | 810,540 | -0.83(-3.81%) |
Jun 10, 2005 | 21.30 | 22.39 | 21.14 | 21.78 | 830,986 | +0.42(+1.97%) |
Jun 09, 2005 | 21.56 | 21.88 | 20.20 | 21.36 | 925,548 | +0.08(+0.38%) |
Jun 08, 2005 | 22.35 | 22.99 | 20.53 | 21.28 | 1,046,010 | -0.91(-4.10%) |
Jun 07, 2005 | 23.25 | 23.38 | 21.80 | 22.19 | 1,485,730 | -0.81(-3.52%) |
Jun 06, 2005 | 20.78 | 23.00 | 20.42 | 23.00 | 3,184,790 | +2.87(+14.26%) |
Jun 03, 2005 | 19.80 | 20.20 | 18.60 | 20.13 | 1,007,471 | +0.53(+2.70%) |
Jun 02, 2005 | 20.35 | 20.65 | 19.15 | 19.60 | 825,422 | -0.42(-2.10%) |
Jun 01, 2005 | 21.05 | 21.40 | 19.61 | 20.02 | 1,005,503 | -0.90(-4.30%) |
May 31, 2005 | 21.44 | 21.66 | 20.05 | 20.92 | 1,000,704 | -0.46(-2.15%) |
May 27, 2005 | 21.95 | 21.95 | 20.85 | 21.38 | 669,418 | -0.12(-0.56%) |
May 26, 2005 | 21.03 | 21.65 | 21.00 | 21.50 | 991,133 | +0.88(+4.27%) |
May 25, 2005 | 20.69 | 21.11 | 20.31 | 20.62 | 750,768 | +0.20(+0.98%) |
May 24, 2005 | 19.10 | 21.24 | 19.00 | 20.42 | 2,390,000 | +1.13(+5.86%) |
May 23, 2005 | 19.70 | 19.98 | 18.80 | 19.29 | 1,102,944 | -0.13(-0.67%) |
May 20, 2005 | 19.74 | 20.30 | 19.28 | 19.42 | 1,698,725 | +0.14(+0.73%) |
May 19, 2005 | 18.23 | 20.00 | 17.61 | 19.28 | 2,622,988 | +1.28(+7.11%) |
May 18, 2005 | 19.02 | 19.35 | 17.80 | 18.00 | 2,295,300 | -0.87(-4.61%) |
May 17, 2005 | 17.37 | 19.23 | 17.14 | 18.87 | 3,494,912 | +1.03(+5.77%) |
May 16, 2005 | 15.39 | 17.87 | 15.35 | 17.84 | 2,279,102 | +2.32(+14.95%) |
May 13, 2005 | 15.98 | 15.98 | 15.10 | 15.52 | 600,871 | -0.08(-0.51%) |
May 12, 2005 | 16.34 | 16.64 | 15.35 | 15.60 | 875,275 | -0.57(-3.53%) |
May 11, 2005 | 16.44 | 16.44 | 15.30 | 16.17 | 978,209 | +0.01(+0.06%) |
May 10, 2005 | 16.91 | 17.50 | 15.66 | 16.16 | 2,087,623 | -0.49(-2.94%) |
May 09, 2005 | 14.75 | 16.65 | 14.59 | 16.65 | 2,436,109 | +2.21(+15.30%) |
May 06, 2005 | 14.60 | 14.80 | 14.30 | 14.44 | 385,989 | +0.16(+1.12%) |
May 05, 2005 | 14.81 | 14.90 | 14.00 | 14.28 | 542,503 | -0.37(-2.53%) |
May 04, 2005 | 15.10 | 15.49 | 14.26 | 14.65 | 1,147,098 | +0.03(+0.21%) |
May 03, 2005 | 14.25 | 15.20 | 13.55 | 14.62 | 1,444,034 | +0.53(+3.76%) |