Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.18 | 13.42 | 12.83 | 13.42 | 187,377 | +0.29(+2.24%) |
Apr 27, 2006 | 12.81 | 13.18 | 12.81 | 13.12 | 94,775 | +0.16(+1.23%) |
Apr 26, 2006 | 12.90 | 13.06 | 12.85 | 12.96 | 42,573 | +0.04(+0.29%) |
Apr 25, 2006 | 12.97 | 13.19 | 12.76 | 12.92 | 139,539 | -0.09(-0.71%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.02 | 13.02 | 71,545 | -0.33(-2.49%) |
Apr 21, 2006 | 13.28 | 13.37 | 12.99 | 13.35 | 106,795 | +0.26(+1.96%) |
Apr 20, 2006 | 13.34 | 13.42 | 13.07 | 13.09 | 67,667 | -0.34(-2.54%) |
Apr 19, 2006 | 13.31 | 13.43 | 13.20 | 13.43 | 80,546 | +0.06(+0.47%) |
Apr 18, 2006 | 12.75 | 13.39 | 12.76 | 13.37 | 147,157 | +0.62(+4.85%) |
Apr 17, 2006 | 12.80 | 12.80 | 12.62 | 12.75 | 75,742 | -0.05(-0.39%) |
Apr 13, 2006 | 12.83 | 12.98 | 12.72 | 12.80 | 84,586 | +0.00(+0.03%) |
Apr 12, 2006 | 12.70 | 12.91 | 12.64 | 12.80 | 46,026 | +0.10(+0.79%) |
Apr 11, 2006 | 13.00 | 13.10 | 12.67 | 12.70 | 107,195 | -0.37(-2.83%) |
Apr 10, 2006 | 13.26 | 13.37 | 13.01 | 13.07 | 36,712 | -0.10(-0.74%) |
Apr 07, 2006 | 13.67 | 13.68 | 13.13 | 13.16 | 79,416 | -0.43(-3.19%) |
Apr 06, 2006 | 13.71 | 13.86 | 13.46 | 13.60 | 61,173 | -0.19(-1.34%) |
Apr 05, 2006 | 13.78 | 13.83 | 13.61 | 13.78 | 34,652 | +0.00(+0.03%) |
Apr 04, 2006 | 13.76 | 14.02 | 13.64 | 13.78 | 51,835 | -0.01(-0.09%) |
Apr 03, 2006 | 13.89 | 13.97 | 13.72 | 13.79 | 45,291 | -0.16(-1.18%) |
Mar 31, 2006 | 13.63 | 13.96 | 13.61 | 13.95 | 124,546 | +0.22(+1.62%) |
Mar 30, 2006 | 13.96 | 13.96 | 13.63 | 13.73 | 36,215 | -0.23(-1.66%) |
Mar 29, 2006 | 13.64 | 13.96 | 13.52 | 13.96 | 72,508 | +0.38(+2.79%) |
Mar 28, 2006 | 13.79 | 13.79 | 13.46 | 13.58 | 67,676 | -0.15(-1.07%) |
Mar 27, 2006 | 13.71 | 13.73 | 13.57 | 13.73 | 54,898 | +0.10(+0.74%) |
Mar 24, 2006 | 13.58 | 13.71 | 13.49 | 13.63 | 51,897 | +0.11(+0.84%) |
Mar 23, 2006 | 13.59 | 13.63 | 13.34 | 13.52 | 70,385 | -0.16(-1.20%) |
Mar 22, 2006 | 13.32 | 13.83 | 13.32 | 13.68 | 98,682 | +0.27(+2.01%) |
Mar 21, 2006 | 13.96 | 14.26 | 13.39 | 13.41 | 110,633 | -0.62(-4.44%) |
Mar 20, 2006 | 14.00 | 14.27 | 13.89 | 14.03 | 111,774 | -0.06(-0.42%) |
Mar 17, 2006 | 14.09 | 14.13 | 13.87 | 14.09 | 364,491 | +0.08(+0.54%) |
Mar 16, 2006 | 14.05 | 14.12 | 13.99 | 14.02 | 69,360 | +0.05(+0.36%) |
Mar 15, 2006 | 13.81 | 14.00 | 13.71 | 13.97 | 73,131 | +0.26(+1.87%) |
Mar 14, 2006 | 13.52 | 13.76 | 13.45 | 13.71 | 110,766 | +0.27(+2.00%) |
Mar 13, 2006 | 13.46 | 13.67 | 13.31 | 13.44 | 99,847 | +0.12(+0.92%) |
Mar 10, 2006 | 13.03 | 13.32 | 12.88 | 13.32 | 133,665 | +0.49(+3.84%) |
Mar 09, 2006 | 12.90 | 13.03 | 12.83 | 12.83 | 106,800 | +0.03(+0.23%) |
Mar 08, 2006 | 12.96 | 13.04 | 12.78 | 12.80 | 104,943 | -0.10(-0.78%) |
Mar 07, 2006 | 13.15 | 13.25 | 12.78 | 12.90 | 169,381 | -0.34(-2.54%) |
Mar 06, 2006 | 13.58 | 13.66 | 13.14 | 13.23 | 74,637 | -0.39(-2.84%) |
Mar 03, 2006 | 13.87 | 13.87 | 13.62 | 13.62 | 82,919 | -0.30(-2.17%) |
Mar 02, 2006 | 14.06 | 14.11 | 13.80 | 13.92 | 58,227 | -0.19(-1.37%) |
Mar 01, 2006 | 14.03 | 14.15 | 13.99 | 14.12 | 51,388 | +0.02(+0.15%) |
Feb 28, 2006 | 14.34 | 14.32 | 14.01 | 14.10 | 124,594 | -0.24(-1.70%) |
Feb 27, 2006 | 14.31 | 14.42 | 14.16 | 14.34 | 41,546 | -0.04(-0.29%) |
Feb 24, 2006 | 14.19 | 14.40 | 14.17 | 14.38 | 40,535 | +0.16(+1.12%) |
Feb 23, 2006 | 14.33 | 14.40 | 14.19 | 14.22 | 49,084 | -0.13(-0.94%) |
Feb 22, 2006 | 14.19 | 14.55 | 14.14 | 14.36 | 75,200 | +0.17(+1.22%) |
Feb 21, 2006 | 14.51 | 14.51 | 14.11 | 14.18 | 70,152 | -0.21(-1.49%) |
Feb 17, 2006 | 14.46 | 14.53 | 14.29 | 14.40 | 60,029 | -0.00(-0.03%) |
Feb 16, 2006 | 14.11 | 14.40 | 14.11 | 14.40 | 71,812 | +0.19(+1.36%) |
Feb 15, 2006 | 13.89 | 14.22 | 13.89 | 14.21 | 57,342 | +0.14(+0.99%) |
Feb 14, 2006 | 13.83 | 14.18 | 13.67 | 14.07 | 132,257 | +0.29(+2.14%) |
Feb 13, 2006 | 13.61 | 14.00 | 13.61 | 13.78 | 206,252 | +0.08(+0.55%) |
Feb 10, 2006 | 13.88 | 14.03 | 13.63 | 13.70 | 90,440 | -0.07(-0.49%) |
Feb 09, 2006 | 14.09 | 14.09 | 13.76 | 13.77 | 90,060 | -0.19(-1.39%) |
Feb 08, 2006 | 13.99 | 14.08 | 13.94 | 13.96 | 30,971 | +0.04(+0.27%) |
Feb 07, 2006 | 14.07 | 14.28 | 13.84 | 13.92 | 56,729 | -0.21(-1.52%) |
Feb 06, 2006 | 14.09 | 14.28 | 13.98 | 14.14 | 46,749 | +0.03(+0.18%) |
Feb 03, 2006 | 14.16 | 14.29 | 14.09 | 14.11 | 67,643 | -0.18(-1.26%) |
Feb 02, 2006 | 14.41 | 14.58 | 14.17 | 14.29 | 73,635 | -0.19(-1.28%) |
Feb 01, 2006 | 14.58 | 14.61 | 14.40 | 14.48 | 43,952 | -0.03(-0.23%) |
Jan 31, 2006 | 14.41 | 14.57 | 14.17 | 14.51 | 174,232 | +0.02(+0.14%) |
Jan 30, 2006 | 14.61 | 14.65 | 14.41 | 14.49 | 51,008 | -0.23(-1.57%) |
Jan 27, 2006 | 14.72 | 14.79 | 14.58 | 14.72 | 55,166 | +0.00(+0.03%) |
Jan 26, 2006 | 14.61 | 14.72 | 14.44 | 14.72 | 53,269 | +0.17(+1.19%) |
Jan 25, 2006 | 14.71 | 14.71 | 14.36 | 14.55 | 62,947 | -0.12(-0.80%) |
Jan 24, 2006 | 14.60 | 14.67 | 14.46 | 14.66 | 56,125 | +0.13(+0.93%) |
Jan 23, 2006 | 14.24 | 14.63 | 14.24 | 14.53 | 57,549 | +0.19(+1.35%) |
Jan 20, 2006 | 14.70 | 14.70 | 14.26 | 14.34 | 79,302 | -0.29(-1.98%) |
Jan 19, 2006 | 14.35 | 14.63 | 14.35 | 14.63 | 35,297 | +0.26(+1.81%) |
Jan 18, 2006 | 14.12 | 14.48 | 14.12 | 14.37 | 66,480 | +0.12(+0.83%) |
Jan 17, 2006 | 14.39 | 14.39 | 14.12 | 14.25 | 54,738 | -0.20(-1.37%) |
Jan 13, 2006 | 14.26 | 14.48 | 14.26 | 14.45 | 43,101 | +0.11(+0.76%) |
Jan 12, 2006 | 14.42 | 14.48 | 14.30 | 14.34 | 64,678 | -0.17(-1.19%) |
Jan 11, 2006 | 14.64 | 14.69 | 14.32 | 14.51 | 206,417 | -0.13(-0.86%) |
Jan 10, 2006 | 14.58 | 14.69 | 14.49 | 14.63 | 58,450 | +0.12(+0.84%) |
Jan 09, 2006 | 14.29 | 14.59 | 14.29 | 14.51 | 56,893 | +0.07(+0.50%) |
Jan 06, 2006 | 14.46 | 14.50 | 14.28 | 14.44 | 33,150 | +0.08(+0.56%) |
Jan 05, 2006 | 14.34 | 14.46 | 14.27 | 14.36 | 39,244 | -0.01(-0.06%) |
Jan 04, 2006 | 14.35 | 14.69 | 14.31 | 14.37 | 86,402 | -0.10(-0.67%) |
Jan 03, 2006 | 14.44 | 14.53 | 13.94 | 14.47 | 110,552 | +0.21(+1.44%) |
Dec 30, 2005 | 14.30 | 14.45 | 14.18 | 14.26 | 96,454 | -0.11(-0.76%) |
Dec 29, 2005 | 14.35 | 14.57 | 14.33 | 14.37 | 59,247 | -0.03(-0.18%) |
Dec 28, 2005 | 14.42 | 14.57 | 14.36 | 14.40 | 44,704 | +0.07(+0.47%) |
Dec 27, 2005 | 14.64 | 14.66 | 14.33 | 14.33 | 106,767 | -0.30(-2.07%) |
Dec 23, 2005 | 14.69 | 14.72 | 14.63 | 14.63 | 19,952 | -0.13(-0.85%) |
Dec 22, 2005 | 14.71 | 14.77 | 14.65 | 14.76 | 26,763 | +0.19(+1.30%) |
Dec 21, 2005 | 14.68 | 14.73 | 14.53 | 14.57 | 28,384 | +0.00(+0.00%) |
Dec 20, 2005 | 14.85 | 14.86 | 14.51 | 14.57 | 95,902 | -0.14(-0.94%) |
Dec 19, 2005 | 14.88 | 14.95 | 14.66 | 14.71 | 106,802 | -0.19(-1.27%) |
Dec 16, 2005 | 14.97 | 15.06 | 14.79 | 14.90 | 310,508 | -0.01(-0.06%) |
Dec 15, 2005 | 15.05 | 15.05 | 14.78 | 14.90 | 85,991 | -0.04(-0.25%) |
Dec 14, 2005 | 14.76 | 15.08 | 14.76 | 14.94 | 85,054 | +0.05(+0.37%) |
Dec 13, 2005 | 15.09 | 15.10 | 14.64 | 14.89 | 116,214 | -0.20(-1.31%) |
Dec 12, 2005 | 15.08 | 15.13 | 14.96 | 15.08 | 69,698 | +0.07(+0.48%) |
Dec 09, 2005 | 14.84 | 15.09 | 14.75 | 15.01 | 71,885 | +0.25(+1.68%) |
Dec 08, 2005 | 14.86 | 14.98 | 14.62 | 14.77 | 90,699 | -0.03(-0.17%) |
Dec 07, 2005 | 14.90 | 14.99 | 14.77 | 14.79 | 63,425 | -0.05(-0.34%) |
Dec 06, 2005 | 14.96 | 15.05 | 14.82 | 14.84 | 73,593 | -0.06(-0.40%) |
Dec 05, 2005 | 14.96 | 14.99 | 14.82 | 14.90 | 109,546 | -0.04(-0.25%) |
Dec 02, 2005 | 14.77 | 14.94 | 14.63 | 14.94 | 54,391 | +0.03(+0.20%) |
Dec 01, 2005 | 14.77 | 14.93 | 14.58 | 14.91 | 110,721 | +0.20(+1.37%) |
Nov 30, 2005 | 14.71 | 14.77 | 14.40 | 14.71 | 126,398 | +0.13(+0.92%) |
Nov 29, 2005 | 14.84 | 14.84 | 14.49 | 14.57 | 46,026 | -0.13(-0.89%) |
Nov 28, 2005 | 14.86 | 14.86 | 14.67 | 14.70 | 191,766 | -0.09(-0.63%) |
Nov 25, 2005 | 14.82 | 14.91 | 14.74 | 14.79 | 27,233 | +0.03(+0.23%) |
Nov 23, 2005 | 14.87 | 14.98 | 14.71 | 14.76 | 28,104 | -0.11(-0.71%) |
Nov 22, 2005 | 15.00 | 15.07 | 14.62 | 14.87 | 199,242 | -0.23(-1.50%) |
Nov 21, 2005 | 14.76 | 15.11 | 14.52 | 15.09 | 119,303 | +0.23(+1.56%) |
Nov 18, 2005 | 14.75 | 14.88 | 14.62 | 14.86 | 78,981 | +0.27(+1.84%) |
Nov 17, 2005 | 14.36 | 14.63 | 14.30 | 14.59 | 131,004 | +0.29(+2.06%) |
Nov 16, 2005 | 14.39 | 14.58 | 14.13 | 14.30 | 140,456 | -0.09(-0.61%) |
Nov 15, 2005 | 14.60 | 14.70 | 14.35 | 14.39 | 86,207 | -0.13(-0.93%) |
Nov 14, 2005 | 14.89 | 14.89 | 14.43 | 14.52 | 49,502 | -0.34(-2.26%) |
Nov 11, 2005 | 14.78 | 14.91 | 14.66 | 14.86 | 52,934 | +0.03(+0.17%) |
Nov 10, 2005 | 15.02 | 15.02 | 14.63 | 14.83 | 106,331 | -0.08(-0.56%) |
Nov 09, 2005 | 14.67 | 15.03 | 14.54 | 14.92 | 43,612 | +0.28(+1.92%) |
Nov 08, 2005 | 14.93 | 14.93 | 14.52 | 14.63 | 78,218 | -0.35(-2.36%) |
Nov 07, 2005 | 15.08 | 15.08 | 14.86 | 14.99 | 39,042 | -0.00(-0.03%) |
Nov 04, 2005 | 15.14 | 15.14 | 14.78 | 14.99 | 27,628 | -0.05(-0.34%) |
Nov 03, 2005 | 15.14 | 15.24 | 14.92 | 15.04 | 45,667 | -0.05(-0.33%) |
Nov 02, 2005 | 14.87 | 15.14 | 14.82 | 15.09 | 87,938 | +0.29(+1.93%) |
Nov 01, 2005 | 14.81 | 15.05 | 14.47 | 14.81 | 79,067 | -0.10(-0.65%) |
Oct 31, 2005 | 14.17 | 14.93 | 14.17 | 14.90 | 134,516 | +0.61(+4.24%) |
Oct 28, 2005 | 13.88 | 14.30 | 13.88 | 14.30 | 66,159 | +0.41(+2.97%) |
Oct 27, 2005 | 14.15 | 14.25 | 13.81 | 13.89 | 87,318 | -0.31(-2.19%) |
Oct 26, 2005 | 14.38 | 14.87 | 14.20 | 14.20 | 58,381 | -0.33(-2.26%) |
Oct 25, 2005 | 14.90 | 14.93 | 14.31 | 14.53 | 58,519 | -0.37(-2.46%) |
Oct 24, 2005 | 14.64 | 14.89 | 14.47 | 14.89 | 49,728 | +0.33(+2.28%) |
Oct 21, 2005 | 14.17 | 14.68 | 14.17 | 14.56 | 53,602 | +0.29(+2.00%) |
Oct 20, 2005 | 14.51 | 14.51 | 13.97 | 14.27 | 78,655 | -0.27(-1.85%) |
Oct 19, 2005 | 14.06 | 14.61 | 13.54 | 14.54 | 143,621 | +0.61(+4.38%) |
Oct 18, 2005 | 14.29 | 14.29 | 13.88 | 13.93 | 48,137 | -0.36(-2.50%) |
Oct 17, 2005 | 14.37 | 14.61 | 14.09 | 14.29 | 129,589 | -0.12(-0.82%) |
Oct 14, 2005 | 14.40 | 14.43 | 14.02 | 14.41 | 49,393 | +0.22(+1.57%) |
Oct 13, 2005 | 14.05 | 14.24 | 14.00 | 14.18 | 97,745 | +0.01(+0.06%) |
Oct 12, 2005 | 14.13 | 14.24 | 13.79 | 14.18 | 110,678 | +0.01(+0.09%) |
Oct 11, 2005 | 14.42 | 14.54 | 14.16 | 14.16 | 111,603 | -0.32(-2.24%) |
Oct 10, 2005 | 14.61 | 14.94 | 14.41 | 14.49 | 71,816 | -0.13(-0.86%) |
Oct 07, 2005 | 14.24 | 14.79 | 14.24 | 14.61 | 44,345 | +0.23(+1.61%) |
Oct 06, 2005 | 14.55 | 14.84 | 14.04 | 14.38 | 97,241 | -0.16(-1.13%) |
Oct 05, 2005 | 15.39 | 15.39 | 14.55 | 14.55 | 63,805 | -0.76(-4.97%) |
Oct 04, 2005 | 15.47 | 15.67 | 15.31 | 15.31 | 50,075 | -0.13(-0.82%) |
Oct 03, 2005 | 15.26 | 15.51 | 15.26 | 15.43 | 34,759 | +0.08(+0.52%) |
Sep 30, 2005 | 15.35 | 15.35 | 15.07 | 15.35 | 76,534 | -0.03(-0.22%) |
Sep 29, 2005 | 14.79 | 15.45 | 14.67 | 15.39 | 97,331 | +0.59(+4.01%) |
Sep 28, 2005 | 15.21 | 15.21 | 14.66 | 14.79 | 43,092 | -0.38(-2.49%) |
Sep 27, 2005 | 15.29 | 15.29 | 14.87 | 15.17 | 41,810 | -0.11(-0.74%) |
Sep 26, 2005 | 15.22 | 15.40 | 15.03 | 15.29 | 56,997 | +0.03(+0.19%) |
Sep 23, 2005 | 15.26 | 15.30 | 14.82 | 15.26 | 36,854 | +0.35(+2.34%) |
Sep 22, 2005 | 14.91 | 15.14 | 14.84 | 14.91 | 59,604 | -0.05(-0.34%) |
Sep 21, 2005 | 15.43 | 15.43 | 14.95 | 14.96 | 113,731 | -0.36(-2.33%) |
Sep 20, 2005 | 15.73 | 15.82 | 15.31 | 15.32 | 71,866 | -0.45(-2.85%) |
Sep 19, 2005 | 15.82 | 16.03 | 15.67 | 15.77 | 251,896 | -0.11(-0.69%) |
Sep 16, 2005 | 15.60 | 15.88 | 15.32 | 15.88 | 300,036 | +0.40(+2.58%) |
Sep 15, 2005 | 15.63 | 15.63 | 15.33 | 15.48 | 74,154 | +0.01(+0.08%) |
Sep 14, 2005 | 15.51 | 15.80 | 15.45 | 15.46 | 73,238 | -0.05(-0.33%) |
Sep 13, 2005 | 15.77 | 15.86 | 15.51 | 15.51 | 102,562 | -0.36(-2.25%) |
Sep 12, 2005 | 15.24 | 15.96 | 15.24 | 15.87 | 133,544 | +0.28(+1.81%) |
Sep 09, 2005 | 15.40 | 15.59 | 15.33 | 15.59 | 39,582 | +0.18(+1.17%) |
Sep 08, 2005 | 15.63 | 15.68 | 15.25 | 15.41 | 104,144 | -0.32(-2.06%) |
Sep 07, 2005 | 15.64 | 15.75 | 15.59 | 15.73 | 45,809 | -0.04(-0.24%) |
Sep 06, 2005 | 15.59 | 15.77 | 15.50 | 15.77 | 58,025 | +0.26(+1.68%) |
Sep 02, 2005 | 15.58 | 15.72 | 15.35 | 15.51 | 209,334 | -0.19(-1.21%) |
Sep 01, 2005 | 15.56 | 15.85 | 15.09 | 15.70 | 207,251 | +0.06(+0.38%) |
Aug 31, 2005 | 15.05 | 15.80 | 14.85 | 15.64 | 235,940 | +0.59(+3.94%) |
Aug 30, 2005 | 15.28 | 15.28 | 14.74 | 15.05 | 68,922 | -0.23(-1.51%) |
Aug 29, 2005 | 14.74 | 15.30 | 14.70 | 15.28 | 70,951 | +0.35(+2.34%) |
Aug 26, 2005 | 15.43 | 15.43 | 14.93 | 14.93 | 78,301 | -0.50(-3.27%) |
Aug 25, 2005 | 15.07 | 15.50 | 14.95 | 15.43 | 89,194 | +0.39(+2.57%) |
Aug 24, 2005 | 14.90 | 15.56 | 14.87 | 15.05 | 175,547 | +0.23(+1.56%) |
Aug 23, 2005 | 14.38 | 15.11 | 14.38 | 14.82 | 144,511 | +0.35(+2.44%) |
Aug 22, 2005 | 14.31 | 14.47 | 14.26 | 14.46 | 56,058 | +0.30(+2.11%) |
Aug 19, 2005 | 14.11 | 14.30 | 14.03 | 14.16 | 103,478 | +0.01(+0.09%) |
Aug 18, 2005 | 14.26 | 14.32 | 14.02 | 14.15 | 75,419 | -0.11(-0.77%) |
Aug 17, 2005 | 14.43 | 14.43 | 14.26 | 14.26 | 121,457 | -0.02(-0.15%) |
Aug 16, 2005 | 14.84 | 14.84 | 14.28 | 14.28 | 130,129 | -0.64(-4.31%) |
Aug 15, 2005 | 14.38 | 14.95 | 14.37 | 14.93 | 66,093 | +0.52(+3.59%) |
Aug 12, 2005 | 14.64 | 14.79 | 14.32 | 14.41 | 144,573 | -0.38(-2.56%) |
Aug 11, 2005 | 14.77 | 14.91 | 14.58 | 14.79 | 78,700 | -0.02(-0.11%) |
Aug 10, 2005 | 15.14 | 15.38 | 14.61 | 14.80 | 88,752 | -0.28(-1.84%) |
Aug 09, 2005 | 15.27 | 15.27 | 15.03 | 15.08 | 86,671 | -0.02(-0.14%) |
Aug 08, 2005 | 15.50 | 15.50 | 15.10 | 15.10 | 90,088 | -0.17(-1.13%) |
Aug 05, 2005 | 15.52 | 15.68 | 15.24 | 15.27 | 93,776 | -0.44(-2.81%) |
Aug 04, 2005 | 15.75 | 15.89 | 15.57 | 15.72 | 53,873 | -0.06(-0.37%) |
Aug 03, 2005 | 15.91 | 15.91 | 15.69 | 15.77 | 60,664 | -0.17(-1.08%) |
Aug 02, 2005 | 15.67 | 15.95 | 15.52 | 15.95 | 97,086 | +0.36(+2.32%) |
Aug 01, 2005 | 15.57 | 15.78 | 15.57 | 15.59 | 95,973 | +0.01(+0.08%) |
Jul 29, 2005 | 16.10 | 16.30 | 15.57 | 15.57 | 196,215 | -0.65(-4.02%) |
Jul 28, 2005 | 15.95 | 16.25 | 15.78 | 16.22 | 55,984 | +0.27(+1.69%) |
Jul 27, 2005 | 15.96 | 15.96 | 15.56 | 15.96 | 51,707 | +0.07(+0.42%) |
Jul 26, 2005 | 15.96 | 15.96 | 15.53 | 15.89 | 60,685 | +0.38(+2.47%) |
Jul 25, 2005 | 15.75 | 16.07 | 15.49 | 15.51 | 60,260 | -0.25(-1.57%) |
Jul 22, 2005 | 15.38 | 15.75 | 15.32 | 15.75 | 105,447 | +0.41(+2.66%) |
Jul 21, 2005 | 15.82 | 15.82 | 15.33 | 15.35 | 142,951 | -0.67(-4.18%) |
Jul 20, 2005 | 15.45 | 16.04 | 15.45 | 16.01 | 69,895 | +0.41(+2.64%) |
Jul 19, 2005 | 15.58 | 15.82 | 15.48 | 15.60 | 80,962 | -0.02(-0.10%) |
Jul 18, 2005 | 15.72 | 15.86 | 15.57 | 15.62 | 59,278 | -0.27(-1.69%) |
Jul 15, 2005 | 15.37 | 16.03 | 15.35 | 15.89 | 92,209 | +0.28(+1.81%) |
Jul 14, 2005 | 15.84 | 16.00 | 15.56 | 15.61 | 55,271 | -0.24(-1.49%) |
Jul 13, 2005 | 15.81 | 16.02 | 15.78 | 15.84 | 61,166 | -0.16(-0.97%) |
Jul 12, 2005 | 16.23 | 16.23 | 15.95 | 16.00 | 54,339 | -0.25(-1.53%) |
Jul 11, 2005 | 16.06 | 16.26 | 15.89 | 16.25 | 154,750 | +0.28(+1.74%) |
Jul 08, 2005 | 15.51 | 16.09 | 15.45 | 15.97 | 89,299 | +0.40(+2.57%) |
Jul 07, 2005 | 15.43 | 15.60 | 15.31 | 15.57 | 57,021 | -0.02(-0.11%) |
Jul 06, 2005 | 16.02 | 16.05 | 15.57 | 15.59 | 46,554 | -0.45(-2.81%) |
Jul 05, 2005 | 15.70 | 16.10 | 15.63 | 16.04 | 81,561 | +0.20(+1.25%) |
Jul 01, 2005 | 15.47 | 15.84 | 15.32 | 15.84 | 54,215 | +0.54(+3.52%) |
Jun 30, 2005 | 15.53 | 15.74 | 15.26 | 15.30 | 60,364 | -0.34(-2.20%) |
Jun 29, 2005 | 15.61 | 15.70 | 15.34 | 15.64 | 51,241 | -0.10(-0.64%) |
Jun 28, 2005 | 15.18 | 15.76 | 14.95 | 15.75 | 93,759 | +0.67(+4.46%) |
Jun 27, 2005 | 15.08 | 15.19 | 14.98 | 15.07 | 76,900 | -0.03(-0.22%) |
Jun 24, 2005 | 15.40 | 15.42 | 15.06 | 15.11 | 221,602 | -0.19(-1.21%) |
Jun 23, 2005 | 15.43 | 15.94 | 15.29 | 15.29 | 99,214 | -0.21(-1.33%) |
Jun 22, 2005 | 15.44 | 15.56 | 15.35 | 15.50 | 35,551 | +0.04(+0.25%) |
Jun 21, 2005 | 15.16 | 15.51 | 15.16 | 15.46 | 87,865 | +0.17(+1.10%) |
Jun 20, 2005 | 15.56 | 15.61 | 15.29 | 15.29 | 36,712 | -0.33(-2.10%) |
Jun 17, 2005 | 15.67 | 15.77 | 15.29 | 15.62 | 223,461 | +0.17(+1.09%) |
Jun 16, 2005 | 15.35 | 15.45 | 15.17 | 15.45 | 68,140 | +0.11(+0.71%) |
Jun 15, 2005 | 15.34 | 15.34 | 15.03 | 15.34 | 95,479 | +0.08(+0.52%) |
Jun 14, 2005 | 15.24 | 15.26 | 14.97 | 15.26 | 80,027 | +0.17(+1.12%) |
Jun 13, 2005 | 15.11 | 15.22 | 14.95 | 15.09 | 69,317 | +0.02(+0.14%) |
Jun 10, 2005 | 15.11 | 15.21 | 14.95 | 15.07 | 80,895 | +0.11(+0.76%) |
Jun 09, 2005 | 14.93 | 15.11 | 14.72 | 14.96 | 123,547 | +0.05(+0.37%) |
Jun 08, 2005 | 15.16 | 15.27 | 14.89 | 14.90 | 151,285 | -0.48(-3.09%) |
Jun 07, 2005 | 15.24 | 15.43 | 15.24 | 15.38 | 97,124 | +0.18(+1.16%) |
Jun 06, 2005 | 15.03 | 15.27 | 15.01 | 15.20 | 41,415 | +0.21(+1.40%) |
Jun 03, 2005 | 15.27 | 15.45 | 14.98 | 14.99 | 90,839 | -0.33(-2.17%) |
Jun 02, 2005 | 15.09 | 15.38 | 15.06 | 15.32 | 92,468 | +0.05(+0.30%) |
Jun 01, 2005 | 15.24 | 15.32 | 14.98 | 15.28 | 98,049 | +0.14(+0.92%) |
May 31, 2005 | 14.87 | 15.32 | 14.85 | 15.14 | 104,691 | +0.14(+0.91%) |
May 27, 2005 | 14.70 | 15.03 | 14.70 | 15.00 | 45,018 | +0.00(+0.01%) |
May 26, 2005 | 14.55 | 15.01 | 14.55 | 15.00 | 146,791 | +0.41(+2.80%) |
May 25, 2005 | 14.71 | 14.71 | 14.55 | 14.59 | 67,206 | -0.03(-0.17%) |
May 24, 2005 | 14.51 | 14.66 | 14.47 | 14.62 | 60,873 | -0.00(-0.03%) |
May 23, 2005 | 14.66 | 14.97 | 14.62 | 14.62 | 55,269 | -0.09(-0.63%) |
May 20, 2005 | 14.95 | 15.01 | 14.65 | 14.71 | 52,273 | +0.03(+0.17%) |
May 19, 2005 | 14.85 | 14.85 | 14.37 | 14.69 | 89,023 | -0.24(-1.58%) |
May 18, 2005 | 14.55 | 15.05 | 14.55 | 14.93 | 129,356 | +0.35(+2.42%) |
May 17, 2005 | 14.40 | 14.69 | 14.31 | 14.57 | 89,282 | +0.30(+2.11%) |
May 16, 2005 | 14.00 | 14.31 | 14.00 | 14.27 | 67,745 | +0.29(+2.09%) |
May 13, 2005 | 13.73 | 14.14 | 13.73 | 13.98 | 81,856 | +0.18(+1.28%) |
May 12, 2005 | 14.21 | 14.55 | 13.59 | 13.80 | 115,898 | -0.37(-2.61%) |
May 11, 2005 | 14.15 | 14.20 | 13.84 | 14.17 | 106,129 | +0.03(+0.21%) |
May 10, 2005 | 13.61 | 14.21 | 13.61 | 14.14 | 201,618 | +0.30(+2.19%) |
May 09, 2005 | 13.67 | 13.86 | 13.65 | 13.84 | 42,661 | +0.17(+1.23%) |
May 06, 2005 | 13.79 | 13.83 | 13.67 | 13.67 | 21,945 | -0.01(-0.06%) |
May 05, 2005 | 13.51 | 13.77 | 13.49 | 13.68 | 63,625 | +0.08(+0.59%) |
May 04, 2005 | 13.48 | 13.75 | 13.48 | 13.60 | 96,080 | +0.05(+0.40%) |
May 03, 2005 | 13.70 | 13.71 | 13.43 | 13.55 | 93,752 | -0.21(-1.50%) |