Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.45 | 15.01 | 14.45 | 14.96 | 15,372 | +0.47(+3.26%) |
Jun 29, 2006 | 14.39 | 14.49 | 14.23 | 14.49 | 16,747 | +0.17(+1.17%) |
Jun 28, 2006 | 14.16 | 14.32 | 14.01 | 14.32 | 20,872 | +0.29(+2.05%) |
Jun 27, 2006 | 13.87 | 14.07 | 13.87 | 14.03 | 15,372 | +0.08(+0.57%) |
Jun 26, 2006 | 13.83 | 13.96 | 13.62 | 13.95 | 15,247 | +0.34(+2.53%) |
Jun 23, 2006 | 13.44 | 13.79 | 13.44 | 13.61 | 27,121 | +0.12(+0.89%) |
Jun 22, 2006 | 13.48 | 13.52 | 13.40 | 13.49 | 30,870 | -0.06(-0.47%) |
Jun 21, 2006 | 13.44 | 13.60 | 13.44 | 13.55 | 16,122 | +0.03(+0.24%) |
Jun 20, 2006 | 13.62 | 13.84 | 13.44 | 13.52 | 24,121 | -0.18(-1.28%) |
Jun 19, 2006 | 13.97 | 13.98 | 13.70 | 13.70 | 31,245 | -0.19(-1.38%) |
Jun 16, 2006 | 13.94 | 14.02 | 13.84 | 13.89 | 8,373 | +0.03(+0.23%) |
Jun 15, 2006 | 13.61 | 14.07 | 13.61 | 13.86 | 23,996 | +0.37(+2.73%) |
Jun 14, 2006 | 13.91 | 14.17 | 13.36 | 13.49 | 22,621 | -0.70(-4.96%) |
Jun 13, 2006 | 14.28 | 14.35 | 14.19 | 14.19 | 23,746 | -0.09(-0.62%) |
Jun 12, 2006 | 14.29 | 14.34 | 14.28 | 14.28 | 22,247 | -0.13(-0.89%) |
Jun 09, 2006 | 14.53 | 14.56 | 14.41 | 14.41 | 8,748 | +0.00(+0.00%) |
Jun 08, 2006 | 14.34 | 14.47 | 14.30 | 14.41 | 19,997 | -0.01(-0.06%) |
Jun 07, 2006 | 14.34 | 14.49 | 14.28 | 14.42 | 18,622 | +0.00(+0.00%) |
Jun 06, 2006 | 14.44 | 14.59 | 14.32 | 14.42 | 18,497 | -0.11(-0.77%) |
Jun 05, 2006 | 14.17 | 14.63 | 14.17 | 14.53 | 26,746 | +0.30(+2.14%) |
Jun 02, 2006 | 14.08 | 14.35 | 14.04 | 14.23 | 24,996 | +0.14(+1.02%) |
Jun 01, 2006 | 13.61 | 14.18 | 13.61 | 14.08 | 32,745 | +0.38(+2.80%) |
May 31, 2006 | 13.80 | 13.86 | 13.60 | 13.70 | 23,496 | +0.10(+0.71%) |
May 30, 2006 | 14.00 | 14.06 | 13.52 | 13.60 | 40,369 | -0.28(-2.02%) |
May 26, 2006 | 13.64 | 13.99 | 13.63 | 13.88 | 15,872 | +0.24(+1.76%) |
May 25, 2006 | 14.10 | 14.13 | 13.48 | 13.64 | 48,243 | -0.46(-3.24%) |
May 24, 2006 | 14.32 | 14.35 | 13.63 | 14.10 | 57,742 | -0.30(-2.11%) |
May 23, 2006 | 14.96 | 14.97 | 14.39 | 14.40 | 9,873 | -0.60(-4.00%) |
May 22, 2006 | 15.04 | 15.15 | 14.55 | 15.00 | 36,245 | -0.14(-0.90%) |
May 19, 2006 | 15.66 | 15.72 | 15.00 | 15.14 | 28,246 | -0.44(-2.83%) |
May 18, 2006 | 15.60 | 15.83 | 15.53 | 15.58 | 46,993 | -0.10(-0.66%) |
May 17, 2006 | 15.96 | 15.98 | 15.55 | 15.68 | 26,246 | -0.36(-2.24%) |
May 16, 2006 | 16.19 | 16.22 | 15.91 | 16.04 | 17,247 | +0.02(+0.10%) |
May 15, 2006 | 16.52 | 16.52 | 15.84 | 16.03 | 26,246 | -0.34(-2.05%) |
May 12, 2006 | 16.19 | 16.45 | 16.14 | 16.36 | 41,619 | +0.18(+1.14%) |
May 11, 2006 | 16.79 | 16.80 | 16.18 | 16.18 | 24,871 | -0.62(-3.67%) |
May 10, 2006 | 16.72 | 16.79 | 16.43 | 16.79 | 23,496 | +0.00(+0.00%) |
May 09, 2006 | 16.56 | 16.79 | 16.43 | 16.79 | 15,247 | +0.15(+0.91%) |
May 08, 2006 | 16.80 | 16.84 | 16.58 | 16.64 | 11,123 | -0.18(-1.09%) |
May 05, 2006 | 16.78 | 16.86 | 16.71 | 16.83 | 21,247 | +0.05(+0.29%) |
May 04, 2006 | 16.96 | 16.96 | 16.73 | 16.78 | 25,871 | +0.02(+0.10%) |
May 03, 2006 | 16.72 | 16.80 | 16.64 | 16.76 | 8,373 | -0.03(-0.19%) |
May 02, 2006 | 16.20 | 16.79 | 16.20 | 16.79 | 21,747 | +0.55(+3.40%) |
May 01, 2006 | 16.12 | 16.24 | 16.08 | 16.24 | 35,370 | +0.09(+0.54%) |
Apr 28, 2006 | 16.16 | 16.33 | 16.14 | 16.15 | 7,623 | -0.06(-0.39%) |
Apr 27, 2006 | 16.48 | 16.48 | 16.21 | 16.22 | 14,872 | -0.26(-1.60%) |
Apr 26, 2006 | 16.56 | 16.70 | 16.43 | 16.48 | 15,247 | -0.14(-0.87%) |
Apr 25, 2006 | 16.48 | 16.63 | 16.44 | 16.63 | 8,248 | +0.11(+0.68%) |
Apr 24, 2006 | 16.20 | 16.55 | 16.11 | 16.51 | 33,495 | -0.13(-0.77%) |
Apr 21, 2006 | 16.64 | 16.75 | 16.40 | 16.64 | 18,622 | +0.04(+0.24%) |
Apr 20, 2006 | 16.40 | 16.64 | 16.40 | 16.60 | 11,498 | +0.20(+1.22%) |
Apr 19, 2006 | 15.88 | 16.40 | 15.88 | 16.40 | 27,371 | +0.41(+2.55%) |
Apr 18, 2006 | 16.03 | 16.03 | 15.80 | 15.99 | 20,122 | -0.08(-0.50%) |
Apr 17, 2006 | 16.20 | 16.28 | 16.00 | 16.07 | 19,247 | -0.14(-0.89%) |
Apr 13, 2006 | 15.79 | 16.34 | 15.62 | 16.22 | 21,872 | +0.42(+2.69%) |
Apr 12, 2006 | 15.96 | 16.06 | 15.79 | 15.79 | 11,498 | -0.05(-0.30%) |
Apr 11, 2006 | 15.96 | 16.00 | 15.83 | 15.84 | 19,997 | -0.30(-1.83%) |
Apr 10, 2006 | 16.97 | 17.11 | 16.13 | 16.14 | 33,995 | -0.75(-4.45%) |
Apr 07, 2006 | 17.04 | 17.12 | 16.89 | 16.89 | 21,247 | -0.22(-1.26%) |
Apr 06, 2006 | 17.20 | 17.31 | 16.84 | 17.11 | 18,372 | -0.03(-0.19%) |
Apr 05, 2006 | 17.08 | 17.35 | 17.08 | 17.14 | 8,498 | -0.02(-0.14%) |
Apr 04, 2006 | 17.31 | 17.39 | 16.92 | 17.16 | 12,998 | -0.03(-0.19%) |
Apr 03, 2006 | 17.28 | 17.55 | 17.04 | 17.19 | 21,997 | -0.21(-1.20%) |
Mar 31, 2006 | 17.24 | 17.40 | 17.13 | 17.40 | 14,373 | +0.19(+1.12%) |
Mar 30, 2006 | 17.12 | 17.21 | 16.87 | 17.21 | 24,121 | +0.00(+0.00%) |
Mar 29, 2006 | 16.80 | 17.21 | 16.64 | 17.21 | 22,371 | +0.34(+2.04%) |
Mar 28, 2006 | 16.96 | 17.03 | 16.82 | 16.87 | 8,248 | -0.02(-0.09%) |
Mar 27, 2006 | 16.54 | 16.88 | 16.16 | 16.88 | 19,622 | +0.18(+1.10%) |
Mar 24, 2006 | 16.95 | 16.95 | 16.70 | 16.70 | 11,873 | -0.18(-1.04%) |
Mar 23, 2006 | 16.72 | 16.87 | 16.72 | 16.87 | 16,497 | +0.15(+0.91%) |
Mar 22, 2006 | 16.56 | 16.72 | 16.54 | 16.72 | 17,747 | +0.24(+1.46%) |
Mar 21, 2006 | 17.10 | 17.17 | 16.48 | 16.48 | 22,746 | -0.62(-3.60%) |
Mar 20, 2006 | 16.82 | 17.16 | 16.76 | 17.10 | 39,744 | +0.27(+1.62%) |
Mar 17, 2006 | 16.67 | 16.96 | 16.62 | 16.83 | 16,122 | +0.23(+1.40%) |
Mar 16, 2006 | 16.92 | 16.94 | 16.39 | 16.59 | 26,871 | -0.34(-2.03%) |
Mar 15, 2006 | 17.11 | 17.19 | 16.94 | 16.94 | 43,369 | -0.09(-0.52%) |
Mar 14, 2006 | 16.91 | 17.03 | 16.71 | 17.03 | 25,496 | +0.12(+0.71%) |
Mar 13, 2006 | 16.55 | 16.91 | 16.50 | 16.91 | 31,870 | +0.36(+2.18%) |
Mar 10, 2006 | 16.20 | 16.57 | 16.20 | 16.55 | 25,496 | +0.41(+2.53%) |
Mar 09, 2006 | 16.20 | 16.26 | 15.96 | 16.14 | 27,996 | -0.02(-0.15%) |
Mar 08, 2006 | 16.04 | 16.24 | 15.99 | 16.16 | 18,997 | +0.10(+0.65%) |
Mar 07, 2006 | 15.97 | 16.16 | 15.97 | 16.06 | 23,121 | -0.01(-0.05%) |
Mar 06, 2006 | 16.16 | 16.16 | 15.81 | 16.07 | 25,246 | -0.05(-0.30%) |
Mar 03, 2006 | 16.01 | 16.23 | 15.95 | 16.11 | 17,872 | +0.08(+0.50%) |
Mar 02, 2006 | 16.12 | 16.44 | 16.01 | 16.03 | 20,747 | -0.11(-0.69%) |
Mar 01, 2006 | 16.03 | 16.23 | 15.90 | 16.15 | 23,246 | +0.15(+0.95%) |
Feb 28, 2006 | 16.08 | 16.13 | 15.95 | 15.99 | 20,872 | -0.09(-0.55%) |
Feb 27, 2006 | 16.16 | 16.23 | 16.01 | 16.08 | 22,496 | +0.00(+0.00%) |
Feb 24, 2006 | 15.98 | 16.08 | 15.84 | 16.08 | 23,371 | +0.10(+0.60%) |
Feb 23, 2006 | 15.99 | 16.24 | 15.99 | 15.99 | 66,865 | +0.00(+0.00%) |
Feb 22, 2006 | 15.92 | 15.99 | 15.60 | 15.99 | 16,122 | +0.12(+0.76%) |
Feb 21, 2006 | 15.84 | 15.96 | 15.70 | 15.87 | 15,497 | +0.07(+0.46%) |
Feb 17, 2006 | 15.32 | 15.79 | 15.32 | 15.79 | 10,123 | +0.47(+3.08%) |
Feb 16, 2006 | 15.28 | 15.39 | 15.12 | 15.32 | 34,870 | +0.05(+0.31%) |
Feb 15, 2006 | 15.28 | 15.36 | 15.19 | 15.27 | 15,372 | +0.04(+0.26%) |
Feb 14, 2006 | 15.23 | 15.28 | 14.95 | 15.23 | 25,996 | -0.05(-0.31%) |
Feb 13, 2006 | 15.48 | 15.58 | 15.24 | 15.28 | 43,619 | -0.13(-0.83%) |
Feb 10, 2006 | 15.36 | 15.42 | 15.28 | 15.41 | 8,248 | +0.10(+0.63%) |
Feb 09, 2006 | 15.20 | 15.32 | 15.20 | 15.31 | 9,498 | +0.03(+0.21%) |
Feb 08, 2006 | 15.24 | 15.35 | 15.12 | 15.28 | 15,747 | +0.12(+0.79%) |
Feb 07, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 48,118 | -0.21(-1.35%) |
Feb 06, 2006 | 15.40 | 15.51 | 15.36 | 15.37 | 7,374 | -0.09(-0.57%) |
Feb 03, 2006 | 15.56 | 15.64 | 15.41 | 15.46 | 14,248 | -0.15(-0.97%) |
Feb 02, 2006 | 15.80 | 15.80 | 15.60 | 15.61 | 43,494 | -0.18(-1.16%) |
Feb 01, 2006 | 15.88 | 15.91 | 15.75 | 15.79 | 19,497 | -0.14(-0.85%) |
Jan 31, 2006 | 15.99 | 16.01 | 15.82 | 15.93 | 29,246 | -0.06(-0.40%) |
Jan 30, 2006 | 16.12 | 16.28 | 15.95 | 15.99 | 19,497 | -0.20(-1.24%) |
Jan 27, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 38,994 | +0.10(+0.60%) |
Jan 26, 2006 | 16.00 | 16.11 | 15.93 | 16.10 | 26,746 | +0.10(+0.60%) |
Jan 25, 2006 | 15.59 | 16.00 | 15.57 | 16.00 | 22,371 | +0.36(+2.30%) |
Jan 24, 2006 | 15.48 | 15.64 | 15.33 | 15.64 | 12,498 | +0.28(+1.82%) |
Jan 23, 2006 | 15.87 | 15.87 | 15.36 | 15.36 | 29,995 | -0.42(-2.68%) |
Jan 20, 2006 | 15.92 | 15.99 | 15.69 | 15.79 | 23,871 | -0.07(-0.45%) |
Jan 19, 2006 | 15.49 | 15.87 | 15.49 | 15.86 | 15,872 | +0.37(+2.38%) |
Jan 18, 2006 | 15.54 | 15.54 | 15.31 | 15.49 | 31,870 | -0.06(-0.36%) |
Jan 17, 2006 | 15.48 | 15.58 | 15.37 | 15.55 | 16,747 | -0.06(-0.36%) |
Jan 13, 2006 | 15.76 | 15.99 | 15.56 | 15.60 | 30,870 | -0.24(-1.51%) |
Jan 12, 2006 | 15.91 | 16.00 | 15.80 | 15.84 | 19,872 | -0.17(-1.05%) |
Jan 11, 2006 | 16.12 | 16.12 | 15.95 | 16.01 | 18,372 | -0.10(-0.60%) |
Jan 10, 2006 | 15.96 | 16.20 | 15.96 | 16.11 | 14,373 | +0.16(+1.00%) |
Jan 09, 2006 | 15.65 | 15.99 | 15.65 | 15.95 | 10,998 | +0.30(+1.89%) |
Jan 06, 2006 | 15.36 | 15.76 | 15.21 | 15.65 | 69,615 | +0.31(+2.03%) |
Jan 05, 2006 | 15.40 | 15.43 | 15.34 | 15.34 | 21,247 | -0.03(-0.21%) |
Jan 04, 2006 | 15.36 | 15.43 | 15.28 | 15.37 | 29,870 | -0.04(-0.26%) |
Jan 03, 2006 | 15.36 | 15.44 | 15.31 | 15.41 | 30,370 | +0.02(+0.16%) |
Dec 30, 2005 | 15.44 | 15.47 | 15.37 | 15.39 | 21,372 | +0.02(+0.10%) |
Dec 29, 2005 | 15.23 | 15.37 | 15.12 | 15.37 | 13,623 | +0.14(+0.95%) |
Dec 28, 2005 | 15.08 | 15.23 | 15.00 | 15.23 | 37,494 | +0.11(+0.74%) |
Dec 27, 2005 | 15.11 | 15.20 | 15.07 | 15.11 | 16,122 | +0.09(+0.59%) |
Dec 23, 2005 | 14.76 | 15.15 | 14.76 | 15.03 | 15,247 | +0.22(+1.46%) |
Dec 22, 2005 | 14.98 | 15.02 | 14.79 | 14.81 | 22,122 | -0.16(-1.07%) |
Dec 21, 2005 | 14.76 | 15.00 | 14.71 | 14.97 | 27,746 | +0.18(+1.24%) |
Dec 20, 2005 | 14.54 | 14.79 | 14.54 | 14.79 | 36,495 | +0.26(+1.76%) |
Dec 19, 2005 | 14.40 | 14.64 | 14.40 | 14.53 | 32,495 | +0.21(+1.45%) |
Dec 16, 2005 | 14.56 | 14.60 | 14.32 | 14.32 | 35,745 | -0.24(-1.65%) |
Dec 15, 2005 | 14.50 | 14.56 | 14.40 | 14.56 | 36,245 | +0.06(+0.44%) |
Dec 14, 2005 | 14.47 | 14.55 | 14.42 | 14.50 | 19,872 | -0.02(-0.11%) |
Dec 13, 2005 | 14.56 | 14.56 | 14.40 | 14.51 | 21,122 | -0.01(-0.06%) |
Dec 12, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 17,747 | +0.05(+0.33%) |
Dec 09, 2005 | 14.39 | 14.55 | 14.36 | 14.47 | 14,123 | +0.06(+0.39%) |
Dec 08, 2005 | 14.43 | 14.51 | 14.35 | 14.42 | 16,122 | -0.09(-0.61%) |
Dec 07, 2005 | 14.56 | 14.56 | 14.41 | 14.51 | 18,122 | +0.02(+0.17%) |
Dec 06, 2005 | 14.40 | 14.51 | 14.34 | 14.48 | 14,373 | +0.10(+0.67%) |
Dec 05, 2005 | 14.06 | 14.39 | 14.04 | 14.39 | 23,871 | +0.32(+2.28%) |
Dec 02, 2005 | 14.07 | 14.15 | 14.06 | 14.07 | 21,872 | -0.05(-0.34%) |
Dec 01, 2005 | 14.39 | 14.40 | 14.00 | 14.11 | 33,245 | -0.23(-1.62%) |
Nov 30, 2005 | 14.40 | 14.40 | 14.33 | 14.35 | 14,748 | -0.04(-0.28%) |
Nov 29, 2005 | 14.40 | 14.40 | 14.27 | 14.39 | 9,123 | +0.06(+0.39%) |
Nov 28, 2005 | 14.39 | 14.44 | 14.30 | 14.33 | 22,746 | -0.14(-0.94%) |
Nov 25, 2005 | 14.37 | 14.47 | 14.30 | 14.47 | 12,748 | +0.10(+0.67%) |
Nov 23, 2005 | 14.39 | 14.44 | 14.30 | 14.37 | 14,748 | -0.02(-0.17%) |
Nov 22, 2005 | 14.48 | 14.48 | 14.18 | 14.39 | 30,495 | -0.09(-0.61%) |
Nov 21, 2005 | 14.47 | 14.53 | 14.40 | 14.48 | 33,245 | +0.02(+0.17%) |
Nov 18, 2005 | 13.93 | 14.66 | 13.80 | 14.46 | 70,865 | +0.53(+3.79%) |
Nov 17, 2005 | 13.54 | 13.94 | 13.54 | 13.93 | 12,498 | +0.39(+2.90%) |
Nov 16, 2005 | 13.54 | 13.67 | 13.51 | 13.54 | 17,247 | -0.16(-1.17%) |
Nov 15, 2005 | 14.02 | 14.10 | 13.69 | 13.70 | 28,371 | -0.35(-2.51%) |
Nov 14, 2005 | 14.08 | 14.10 | 13.89 | 14.05 | 14,123 | +0.04(+0.29%) |
Nov 11, 2005 | 14.07 | 14.12 | 13.93 | 14.01 | 14,123 | -0.06(-0.45%) |
Nov 10, 2005 | 13.92 | 14.12 | 13.90 | 14.07 | 9,873 | +0.08(+0.57%) |
Nov 09, 2005 | 13.88 | 14.16 | 13.83 | 13.99 | 26,246 | +0.11(+0.81%) |
Nov 08, 2005 | 13.84 | 14.03 | 13.64 | 13.88 | 10,498 | +0.12(+0.87%) |
Nov 07, 2005 | 13.24 | 13.76 | 13.24 | 13.76 | 26,621 | +0.50(+3.74%) |
Nov 04, 2005 | 13.00 | 13.28 | 12.93 | 13.27 | 29,995 | +0.26(+2.03%) |
Nov 03, 2005 | 12.76 | 13.07 | 12.76 | 13.00 | 76,489 | +0.32(+2.52%) |
Nov 02, 2005 | 12.72 | 12.79 | 12.65 | 12.68 | 94,862 | +0.00(+0.00%) |
Nov 01, 2005 | 12.71 | 12.80 | 12.64 | 12.68 | 43,244 | -0.03(-0.25%) |
Oct 31, 2005 | 12.81 | 12.81 | 12.70 | 12.71 | 40,119 | -0.07(-0.56%) |
Oct 28, 2005 | 12.79 | 12.80 | 12.72 | 12.79 | 57,867 | +0.06(+0.50%) |
Oct 27, 2005 | 12.81 | 12.81 | 12.72 | 12.72 | 43,494 | -0.09(-0.69%) |
Oct 26, 2005 | 12.84 | 12.88 | 12.72 | 12.81 | 24,746 | +0.03(+0.25%) |
Oct 25, 2005 | 12.80 | 12.87 | 12.72 | 12.78 | 28,246 | -0.02(-0.19%) |
Oct 24, 2005 | 12.82 | 12.92 | 12.72 | 12.80 | 35,495 | +0.02(+0.13%) |
Oct 21, 2005 | 12.74 | 12.84 | 12.68 | 12.79 | 50,618 | +0.02(+0.13%) |
Oct 20, 2005 | 13.10 | 13.16 | 12.72 | 12.77 | 20,122 | -0.25(-1.91%) |
Oct 19, 2005 | 12.87 | 13.05 | 12.79 | 13.02 | 8,873 | +0.14(+1.06%) |
Oct 18, 2005 | 12.89 | 13.04 | 12.73 | 12.88 | 10,748 | -0.01(-0.06%) |
Oct 17, 2005 | 13.00 | 13.10 | 12.84 | 12.89 | 60,991 | -0.11(-0.86%) |
Oct 14, 2005 | 13.11 | 13.16 | 13.00 | 13.00 | 54,742 | -0.10(-0.79%) |
Oct 13, 2005 | 13.20 | 13.28 | 13.11 | 13.11 | 21,372 | -0.16(-1.21%) |
Oct 12, 2005 | 13.32 | 13.42 | 13.21 | 13.27 | 17,997 | -0.04(-0.30%) |
Oct 11, 2005 | 13.32 | 13.40 | 13.28 | 13.31 | 9,998 | +0.02(+0.18%) |
Oct 10, 2005 | 13.39 | 13.47 | 13.26 | 13.28 | 11,623 | -0.10(-0.78%) |
Oct 07, 2005 | 13.37 | 13.43 | 13.35 | 13.39 | 11,623 | +0.06(+0.42%) |
Oct 06, 2005 | 13.50 | 13.60 | 13.28 | 13.33 | 21,622 | -0.14(-1.01%) |
Oct 05, 2005 | 13.95 | 13.95 | 13.46 | 13.47 | 13,623 | -0.48(-3.44%) |
Oct 04, 2005 | 13.96 | 14.08 | 13.92 | 13.95 | 11,248 | +0.00(+0.00%) |
Oct 03, 2005 | 13.90 | 14.08 | 13.64 | 13.95 | 34,995 | +0.04(+0.29%) |
Sep 30, 2005 | 13.92 | 13.99 | 13.87 | 13.91 | 6,749 | -0.07(-0.52%) |
Sep 29, 2005 | 13.84 | 14.00 | 13.81 | 13.98 | 17,622 | +0.18(+1.28%) |
Sep 28, 2005 | 13.92 | 14.02 | 13.74 | 13.80 | 15,122 | -0.12(-0.86%) |
Sep 27, 2005 | 13.60 | 14.08 | 13.60 | 13.92 | 36,745 | +0.33(+2.41%) |
Sep 26, 2005 | 13.65 | 13.65 | 13.56 | 13.59 | 17,997 | +0.00(+0.00%) |
Sep 23, 2005 | 13.59 | 14.08 | 13.26 | 13.59 | 64,366 | -0.44(-3.14%) |
Sep 22, 2005 | 14.04 | 14.20 | 13.91 | 14.03 | 20,872 | +0.04(+0.29%) |
Sep 21, 2005 | 14.00 | 14.16 | 13.92 | 13.99 | 26,996 | -0.04(-0.29%) |
Sep 20, 2005 | 14.12 | 14.31 | 13.96 | 14.03 | 17,747 | -0.06(-0.45%) |
Sep 19, 2005 | 14.07 | 14.39 | 14.04 | 14.10 | 55,367 | -0.02(-0.17%) |
Sep 16, 2005 | 14.19 | 14.20 | 14.00 | 14.12 | 37,244 | -0.06(-0.45%) |
Sep 15, 2005 | 14.24 | 14.24 | 14.17 | 14.19 | 8,373 | +0.00(+0.00%) |
Sep 14, 2005 | 14.18 | 14.29 | 14.18 | 14.19 | 9,748 | +0.01(+0.06%) |
Sep 13, 2005 | 14.29 | 14.40 | 14.17 | 14.18 | 13,498 | -0.10(-0.73%) |
Sep 12, 2005 | 14.17 | 14.38 | 14.17 | 14.28 | 41,494 | +0.09(+0.62%) |
Sep 09, 2005 | 14.28 | 14.36 | 14.17 | 14.19 | 21,872 | -0.02(-0.17%) |
Sep 08, 2005 | 14.22 | 14.29 | 14.13 | 14.22 | 22,496 | +0.00(+0.00%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.17 | 14.22 | 30,995 | +0.02(+0.11%) |
Sep 06, 2005 | 14.19 | 14.40 | 14.17 | 14.20 | 19,122 | +0.01(+0.06%) |
Sep 02, 2005 | 14.36 | 14.40 | 14.16 | 14.19 | 14,373 | -0.10(-0.73%) |
Sep 01, 2005 | 14.16 | 14.39 | 14.01 | 14.30 | 23,996 | +0.10(+0.73%) |
Aug 31, 2005 | 14.08 | 14.37 | 14.08 | 14.19 | 31,620 | +0.19(+1.37%) |
Aug 30, 2005 | 14.16 | 14.40 | 14.00 | 14.00 | 20,872 | -0.20(-1.41%) |
Aug 29, 2005 | 14.16 | 14.28 | 14.09 | 14.20 | 17,622 | +0.00(+0.00%) |
Aug 26, 2005 | 14.00 | 14.24 | 13.99 | 14.20 | 25,371 | +0.16(+1.14%) |
Aug 25, 2005 | 14.04 | 14.14 | 13.93 | 14.04 | 28,121 | -0.07(-0.51%) |
Aug 24, 2005 | 14.24 | 14.39 | 14.02 | 14.11 | 25,496 | -0.08(-0.56%) |
Aug 23, 2005 | 14.24 | 14.33 | 14.15 | 14.19 | 42,369 | +0.02(+0.17%) |
Aug 22, 2005 | 14.32 | 14.38 | 14.16 | 14.17 | 18,247 | -0.08(-0.56%) |
Aug 19, 2005 | 14.16 | 14.37 | 14.16 | 14.25 | 17,622 | +0.08(+0.56%) |
Aug 18, 2005 | 14.38 | 14.52 | 14.16 | 14.17 | 24,121 | -0.21(-1.45%) |
Aug 17, 2005 | 14.45 | 14.55 | 14.32 | 14.38 | 12,248 | -0.07(-0.50%) |
Aug 16, 2005 | 14.24 | 14.52 | 14.24 | 14.45 | 30,495 | +0.30(+2.15%) |
Aug 15, 2005 | 14.34 | 14.58 | 14.14 | 14.15 | 25,496 | -0.21(-1.45%) |
Aug 12, 2005 | 14.68 | 14.68 | 14.33 | 14.35 | 45,243 | -0.32(-2.18%) |
Aug 11, 2005 | 14.39 | 14.68 | 14.38 | 14.67 | 15,247 | +0.27(+1.89%) |
Aug 10, 2005 | 14.23 | 14.69 | 14.23 | 14.40 | 38,244 | +0.22(+1.58%) |
Aug 09, 2005 | 14.40 | 14.40 | 14.15 | 14.18 | 28,996 | -0.22(-1.56%) |
Aug 08, 2005 | 14.50 | 14.52 | 14.33 | 14.40 | 22,871 | -0.05(-0.33%) |
Aug 05, 2005 | 14.47 | 14.62 | 14.40 | 14.45 | 34,745 | +0.01(+0.06%) |
Aug 04, 2005 | 14.40 | 14.49 | 14.39 | 14.44 | 83,863 | +0.02(+0.11%) |
Aug 03, 2005 | 14.48 | 14.62 | 14.40 | 14.43 | 49,368 | -0.14(-0.93%) |
Aug 02, 2005 | 14.90 | 14.90 | 14.51 | 14.56 | 38,869 | -0.29(-1.94%) |
Aug 01, 2005 | 14.81 | 15.07 | 14.74 | 14.85 | 36,745 | +0.05(+0.32%) |
Jul 29, 2005 | 14.75 | 15.15 | 14.75 | 14.80 | 31,995 | +0.04(+0.27%) |
Jul 28, 2005 | 14.80 | 15.00 | 14.76 | 14.76 | 40,994 | -0.03(-0.22%) |
Jul 27, 2005 | 14.87 | 15.12 | 14.67 | 14.79 | 36,245 | -0.05(-0.32%) |
Jul 26, 2005 | 15.08 | 15.14 | 14.80 | 14.84 | 30,370 | -0.16(-1.07%) |
Jul 25, 2005 | 14.89 | 15.27 | 14.89 | 15.00 | 40,744 | +0.13(+0.86%) |
Jul 22, 2005 | 14.60 | 15.08 | 14.60 | 14.87 | 41,869 | +0.24(+1.64%) |
Jul 21, 2005 | 14.92 | 15.03 | 14.63 | 14.63 | 46,243 | -0.35(-2.35%) |
Jul 20, 2005 | 14.80 | 14.99 | 14.65 | 14.99 | 46,743 | +0.20(+1.35%) |
Jul 19, 2005 | 15.00 | 15.00 | 14.61 | 14.79 | 45,743 | -0.15(-1.02%) |
Jul 18, 2005 | 14.77 | 15.20 | 14.75 | 14.94 | 39,744 | +0.18(+1.19%) |
Jul 15, 2005 | 15.02 | 15.20 | 14.76 | 14.76 | 63,741 | -0.24(-1.60%) |
Jul 14, 2005 | 14.80 | 15.29 | 14.80 | 15.00 | 59,242 | +0.25(+1.68%) |
Jul 13, 2005 | 14.43 | 14.95 | 14.43 | 14.75 | 52,492 | +0.19(+1.32%) |
Jul 12, 2005 | 14.52 | 14.77 | 14.52 | 14.56 | 53,617 | +0.07(+0.50%) |
Jul 11, 2005 | 14.80 | 14.87 | 14.40 | 14.49 | 76,989 | -0.07(-0.49%) |
Jul 08, 2005 | 14.19 | 14.56 | 14.16 | 14.56 | 93,362 | +0.39(+2.77%) |
Jul 07, 2005 | 14.00 | 14.19 | 13.96 | 14.17 | 42,369 | +0.18(+1.26%) |
Jul 06, 2005 | 14.04 | 14.18 | 13.91 | 13.99 | 67,115 | -0.00(-0.00%) |
Jul 05, 2005 | 13.91 | 14.08 | 13.91 | 13.99 | 59,991 | +0.00(+0.00%) |