Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.12 | 16.15 | 16.03 | 16.09 | 277,094 | +0.01(+0.07%) |
Jul 28, 2006 | 15.98 | 16.14 | 15.98 | 16.08 | 211,560 | +0.11(+0.67%) |
Jul 27, 2006 | 16.07 | 16.13 | 15.93 | 15.98 | 314,848 | -0.05(-0.28%) |
Jul 26, 2006 | 15.95 | 16.07 | 15.95 | 16.02 | 314,135 | +0.02(+0.11%) |
Jul 25, 2006 | 15.92 | 16.03 | 15.89 | 16.00 | 275,314 | +0.03(+0.21%) |
Jul 24, 2006 | 15.87 | 15.99 | 15.86 | 15.97 | 203,369 | +0.11(+0.67%) |
Jul 21, 2006 | 15.84 | 15.90 | 15.78 | 15.86 | 356,163 | +0.03(+0.18%) |
Jul 20, 2006 | 15.84 | 15.91 | 15.80 | 15.84 | 278,163 | -0.01(-0.04%) |
Jul 19, 2006 | 15.78 | 15.90 | 15.76 | 15.84 | 350,998 | +0.06(+0.36%) |
Jul 18, 2006 | 15.59 | 15.80 | 15.58 | 15.78 | 347,793 | +0.20(+1.26%) |
Jul 17, 2006 | 15.59 | 15.68 | 15.54 | 15.59 | 274,067 | -0.03(-0.18%) |
Jul 14, 2006 | 15.64 | 15.73 | 15.52 | 15.62 | 242,012 | -0.04(-0.25%) |
Jul 13, 2006 | 15.71 | 15.80 | 15.64 | 15.66 | 286,177 | -0.05(-0.32%) |
Jul 12, 2006 | 15.78 | 15.84 | 15.67 | 15.71 | 202,834 | -0.16(-0.99%) |
Jul 11, 2006 | 15.64 | 15.86 | 15.64 | 15.86 | 286,711 | +0.16(+1.04%) |
Jul 10, 2006 | 15.75 | 15.78 | 15.63 | 15.70 | 206,752 | +0.01(+0.07%) |
Jul 07, 2006 | 15.57 | 15.74 | 15.57 | 15.69 | 388,039 | +0.13(+0.87%) |
Jul 06, 2006 | 15.49 | 15.58 | 15.41 | 15.55 | 309,505 | +0.03(+0.22%) |
Jul 05, 2006 | 15.66 | 15.71 | 15.48 | 15.52 | 472,272 | -0.14(-0.90%) |
Jul 03, 2006 | 15.68 | 15.68 | 15.52 | 15.66 | 230,437 | -0.01(-0.07%) |
Jun 30, 2006 | 15.60 | 15.67 | 15.55 | 15.67 | 537,984 | +0.06(+0.36%) |
Jun 29, 2006 | 15.39 | 15.62 | 15.35 | 15.62 | 506,998 | +0.26(+1.72%) |
Jun 28, 2006 | 15.19 | 15.38 | 15.19 | 15.35 | 311,998 | +0.16(+1.03%) |
Jun 27, 2006 | 15.26 | 15.38 | 15.16 | 15.20 | 396,053 | -0.10(-0.62%) |
Jun 26, 2006 | 15.26 | 15.33 | 15.21 | 15.29 | 254,656 | +0.06(+0.37%) |
Jun 23, 2006 | 15.07 | 15.27 | 15.05 | 15.23 | 289,382 | +0.14(+0.93%) |
Jun 22, 2006 | 15.09 | 15.15 | 15.02 | 15.09 | 418,313 | -0.07(-0.44%) |
Jun 21, 2006 | 15.14 | 15.26 | 15.12 | 15.16 | 251,985 | +0.04(+0.26%) |
Jun 20, 2006 | 15.09 | 15.20 | 15.02 | 15.12 | 387,683 | +0.05(+0.34%) |
Jun 19, 2006 | 15.32 | 15.33 | 15.03 | 15.07 | 302,382 | -0.26(-1.69%) |
Jun 16, 2006 | 15.43 | 15.44 | 15.29 | 15.33 | 364,532 | -0.07(-0.47%) |
Jun 15, 2006 | 15.33 | 15.43 | 15.20 | 15.40 | 426,683 | +0.18(+1.18%) |
Jun 14, 2006 | 15.31 | 15.31 | 15.16 | 15.22 | 430,957 | -0.01(-0.07%) |
Jun 13, 2006 | 15.51 | 15.58 | 15.23 | 15.23 | 504,683 | -0.31(-2.02%) |
Jun 12, 2006 | 15.49 | 15.66 | 15.39 | 15.55 | 625,066 | +0.08(+0.51%) |
Jun 09, 2006 | 15.36 | 15.50 | 15.22 | 15.47 | 529,970 | +0.21(+1.36%) |
Jun 08, 2006 | 15.18 | 15.30 | 15.08 | 15.26 | 442,354 | +0.08(+0.56%) |
Jun 07, 2006 | 15.20 | 15.39 | 15.15 | 15.18 | 528,724 | -0.05(-0.33%) |
Jun 06, 2006 | 15.07 | 15.28 | 14.97 | 15.23 | 680,627 | +0.15(+0.97%) |
Jun 05, 2006 | 15.25 | 15.26 | 15.02 | 15.08 | 447,875 | -0.22(-1.43%) |
Jun 02, 2006 | 15.17 | 15.31 | 15.14 | 15.30 | 436,834 | +0.12(+0.81%) |
Jun 01, 2006 | 15.09 | 15.18 | 15.05 | 15.18 | 649,107 | +0.09(+0.60%) |
May 31, 2006 | 14.95 | 15.09 | 14.91 | 15.09 | 861,914 | +0.28(+1.90%) |
May 30, 2006 | 14.82 | 14.90 | 14.77 | 14.81 | 279,588 | -0.08(-0.53%) |
May 26, 2006 | 14.85 | 14.90 | 14.80 | 14.89 | 206,396 | +0.07(+0.45%) |
May 25, 2006 | 14.74 | 14.84 | 14.64 | 14.82 | 312,355 | +0.17(+1.15%) |
May 24, 2006 | 14.49 | 14.71 | 14.44 | 14.65 | 609,573 | +0.17(+1.20%) |
May 23, 2006 | 14.62 | 14.65 | 14.47 | 14.48 | 449,121 | -0.13(-0.88%) |
May 22, 2006 | 14.44 | 14.72 | 14.44 | 14.61 | 476,190 | +0.11(+0.77%) |
May 19, 2006 | 14.54 | 14.62 | 14.43 | 14.49 | 598,353 | -0.04(-0.31%) |
May 18, 2006 | 14.50 | 14.63 | 14.49 | 14.54 | 426,327 | -0.02(-0.12%) |
May 17, 2006 | 14.71 | 14.79 | 14.55 | 14.56 | 423,655 | -0.18(-1.22%) |
May 16, 2006 | 14.72 | 14.77 | 14.64 | 14.73 | 400,683 | +0.02(+0.11%) |
May 15, 2006 | 14.64 | 14.74 | 14.60 | 14.72 | 474,765 | +0.07(+0.50%) |
May 12, 2006 | 14.73 | 14.77 | 14.64 | 14.64 | 420,094 | -0.09(-0.61%) |
May 11, 2006 | 14.77 | 14.81 | 14.64 | 14.73 | 602,271 | -0.21(-1.43%) |
May 10, 2006 | 14.91 | 15.02 | 14.90 | 14.95 | 406,025 | +0.04(+0.26%) |
May 09, 2006 | 15.07 | 15.07 | 14.86 | 14.91 | 486,696 | -0.19(-1.26%) |
May 08, 2006 | 15.12 | 15.16 | 15.04 | 15.10 | 418,491 | -0.05(-0.33%) |
May 05, 2006 | 15.07 | 15.19 | 14.94 | 15.15 | 557,039 | +0.09(+0.60%) |
May 04, 2006 | 15.09 | 15.14 | 15.05 | 15.06 | 314,492 | -0.01(-0.07%) |
May 03, 2006 | 15.10 | 15.16 | 15.04 | 15.07 | 279,053 | -0.04(-0.30%) |
May 02, 2006 | 15.03 | 15.14 | 14.94 | 15.12 | 463,902 | +0.13(+0.86%) |
May 01, 2006 | 15.05 | 15.11 | 14.97 | 14.99 | 425,971 | -0.10(-0.67%) |
Apr 28, 2006 | 15.02 | 15.13 | 14.98 | 15.09 | 261,957 | +0.00(+0.00%) |
Apr 27, 2006 | 14.85 | 15.14 | 14.84 | 15.09 | 283,327 | +0.20(+1.36%) |
Apr 26, 2006 | 15.06 | 15.09 | 14.84 | 14.89 | 316,450 | -0.13(-0.90%) |
Apr 25, 2006 | 15.20 | 15.20 | 14.94 | 15.02 | 299,533 | -0.19(-1.22%) |
Apr 24, 2006 | 15.13 | 15.21 | 15.00 | 15.21 | 306,834 | +0.02(+0.11%) |
Apr 21, 2006 | 15.23 | 15.27 | 15.13 | 15.19 | 253,053 | -0.02(-0.11%) |
Apr 20, 2006 | 15.11 | 15.25 | 15.11 | 15.21 | 219,040 | +0.04(+0.30%) |
Apr 19, 2006 | 15.13 | 15.21 | 15.04 | 15.16 | 320,012 | +0.00(+0.00%) |
Apr 18, 2006 | 14.93 | 15.17 | 14.90 | 15.16 | 290,985 | +0.28(+1.85%) |
Apr 17, 2006 | 14.73 | 14.90 | 14.71 | 14.89 | 301,670 | +0.11(+0.72%) |
Apr 13, 2006 | 14.88 | 14.91 | 14.78 | 14.78 | 170,602 | -0.10(-0.64%) |
Apr 12, 2006 | 14.77 | 14.90 | 14.77 | 14.88 | 168,999 | +0.04(+0.26%) |
Apr 11, 2006 | 14.95 | 15.03 | 14.82 | 14.84 | 359,546 | -0.16(-1.05%) |
Apr 10, 2006 | 15.03 | 15.14 | 14.97 | 14.99 | 382,341 | -0.15(-0.96%) |
Apr 07, 2006 | 15.25 | 15.28 | 15.06 | 15.14 | 275,135 | -0.12(-0.77%) |
Apr 06, 2006 | 15.34 | 15.35 | 15.13 | 15.26 | 323,396 | -0.11(-0.73%) |
Apr 05, 2006 | 15.27 | 15.38 | 15.24 | 15.37 | 254,834 | +0.07(+0.48%) |
Apr 04, 2006 | 15.15 | 15.35 | 15.12 | 15.30 | 451,970 | +0.07(+0.48%) |
Apr 03, 2006 | 15.23 | 15.41 | 15.20 | 15.22 | 360,971 | -0.01(-0.07%) |
Mar 31, 2006 | 15.26 | 15.29 | 15.19 | 15.23 | 511,450 | -0.04(-0.26%) |
Mar 30, 2006 | 15.25 | 15.30 | 15.19 | 15.27 | 675,641 | +0.03(+0.18%) |
Mar 29, 2006 | 15.01 | 15.25 | 15.01 | 15.25 | 439,327 | +0.24(+1.57%) |
Mar 28, 2006 | 15.09 | 15.12 | 14.95 | 15.01 | 338,711 | -0.08(-0.52%) |
Mar 27, 2006 | 15.14 | 15.15 | 15.03 | 15.09 | 284,930 | -0.06(-0.37%) |
Mar 24, 2006 | 15.18 | 15.24 | 15.10 | 15.14 | 186,807 | -0.07(-0.48%) |
Mar 23, 2006 | 15.18 | 15.24 | 15.08 | 15.22 | 262,136 | +0.04(+0.30%) |
Mar 22, 2006 | 15.09 | 15.21 | 15.04 | 15.17 | 328,560 | +0.07(+0.48%) |
Mar 21, 2006 | 15.09 | 15.18 | 15.04 | 15.10 | 407,094 | -0.03(-0.22%) |
Mar 20, 2006 | 15.22 | 15.27 | 15.10 | 15.13 | 283,505 | -0.15(-0.96%) |
Mar 17, 2006 | 15.23 | 15.31 | 15.21 | 15.28 | 554,724 | +0.02(+0.15%) |
Mar 16, 2006 | 15.21 | 15.30 | 15.16 | 15.26 | 393,204 | +0.06(+0.37%) |
Mar 15, 2006 | 15.13 | 15.22 | 15.13 | 15.20 | 524,093 | +0.07(+0.48%) |
Mar 14, 2006 | 15.09 | 15.14 | 15.02 | 15.13 | 364,176 | +0.04(+0.30%) |
Mar 13, 2006 | 15.16 | 15.16 | 15.05 | 15.08 | 332,478 | +0.03(+0.22%) |
Mar 10, 2006 | 15.12 | 15.13 | 15.02 | 15.05 | 267,834 | -0.01(-0.04%) |
Mar 09, 2006 | 15.11 | 15.13 | 15.00 | 15.05 | 314,313 | -0.02(-0.11%) |
Mar 08, 2006 | 14.92 | 15.16 | 14.85 | 15.07 | 679,737 | +0.11(+0.71%) |
Mar 07, 2006 | 14.83 | 14.99 | 14.83 | 14.97 | 587,134 | +0.11(+0.72%) |
Mar 06, 2006 | 14.95 | 15.02 | 14.80 | 14.86 | 333,012 | -0.12(-0.82%) |
Mar 03, 2006 | 14.88 | 15.02 | 14.86 | 14.98 | 291,163 | +0.06(+0.41%) |
Mar 02, 2006 | 14.95 | 14.97 | 14.83 | 14.92 | 258,040 | -0.08(-0.52%) |
Mar 01, 2006 | 15.01 | 15.04 | 14.91 | 15.00 | 354,738 | -0.01(-0.08%) |
Feb 28, 2006 | 15.18 | 15.14 | 14.96 | 15.01 | 431,491 | -0.17(-1.15%) |
Feb 27, 2006 | 15.10 | 15.18 | 15.07 | 15.18 | 368,984 | +0.09(+0.60%) |
Feb 24, 2006 | 15.00 | 15.09 | 14.97 | 15.09 | 281,903 | +0.09(+0.60%) |
Feb 23, 2006 | 15.02 | 15.03 | 14.91 | 15.00 | 306,478 | -0.05(-0.34%) |
Feb 22, 2006 | 14.90 | 15.06 | 14.90 | 15.05 | 419,382 | +0.17(+1.17%) |
Feb 21, 2006 | 14.81 | 14.90 | 14.80 | 14.88 | 351,711 | -0.11(-0.75%) |
Feb 17, 2006 | 14.84 | 15.00 | 14.80 | 14.99 | 373,258 | +0.17(+1.14%) |
Feb 16, 2006 | 14.71 | 14.83 | 14.70 | 14.82 | 514,299 | +0.13(+0.92%) |
Feb 15, 2006 | 14.71 | 14.77 | 14.66 | 14.69 | 628,271 | -0.03(-0.19%) |
Feb 14, 2006 | 14.73 | 14.78 | 14.61 | 14.72 | 475,477 | +0.00(+0.00%) |
Feb 13, 2006 | 14.68 | 14.78 | 14.68 | 14.72 | 314,848 | -0.02(-0.15%) |
Feb 10, 2006 | 14.59 | 14.77 | 14.57 | 14.74 | 460,340 | +0.11(+0.77%) |
Feb 09, 2006 | 14.63 | 14.79 | 14.56 | 14.63 | 401,930 | -0.01(-0.08%) |
Feb 08, 2006 | 14.60 | 14.64 | 14.55 | 14.64 | 425,080 | +0.04(+0.31%) |
Feb 07, 2006 | 14.61 | 14.67 | 14.56 | 14.59 | 296,505 | -0.01(-0.08%) |
Feb 06, 2006 | 14.66 | 14.66 | 14.57 | 14.61 | 282,437 | -0.01(-0.04%) |
Feb 03, 2006 | 14.66 | 14.66 | 14.57 | 14.61 | 406,382 | -0.04(-0.31%) |
Feb 02, 2006 | 14.64 | 14.70 | 14.59 | 14.66 | 490,970 | -0.03(-0.23%) |
Feb 01, 2006 | 14.67 | 14.74 | 14.64 | 14.69 | 360,615 | -0.04(-0.27%) |
Jan 31, 2006 | 14.61 | 14.88 | 14.61 | 14.73 | 669,942 | +0.03(+0.19%) |
Jan 30, 2006 | 14.78 | 14.84 | 14.69 | 14.70 | 301,135 | -0.08(-0.53%) |
Jan 27, 2006 | 14.84 | 14.96 | 14.77 | 14.78 | 421,340 | -0.02(-0.11%) |
Jan 26, 2006 | 14.89 | 14.91 | 14.75 | 14.80 | 352,601 | -0.05(-0.34%) |
Jan 25, 2006 | 14.99 | 15.02 | 14.71 | 14.85 | 721,942 | -0.13(-0.86%) |
Jan 24, 2006 | 14.85 | 14.99 | 14.85 | 14.98 | 434,697 | +0.13(+0.91%) |
Jan 23, 2006 | 14.76 | 14.90 | 14.76 | 14.84 | 235,245 | +0.08(+0.57%) |
Jan 20, 2006 | 14.88 | 14.93 | 14.76 | 14.76 | 390,888 | -0.12(-0.83%) |
Jan 19, 2006 | 14.72 | 14.89 | 14.69 | 14.88 | 294,546 | +0.13(+0.91%) |
Jan 18, 2006 | 14.64 | 14.77 | 14.64 | 14.75 | 294,368 | +0.04(+0.31%) |
Jan 17, 2006 | 14.63 | 14.72 | 14.61 | 14.70 | 344,943 | +0.04(+0.27%) |
Jan 13, 2006 | 14.62 | 14.71 | 14.62 | 14.66 | 274,067 | +0.06(+0.38%) |
Jan 12, 2006 | 14.66 | 14.73 | 14.61 | 14.61 | 375,573 | -0.04(-0.31%) |
Jan 11, 2006 | 14.64 | 14.68 | 14.60 | 14.65 | 346,190 | +0.00(+0.00%) |
Jan 10, 2006 | 14.71 | 14.71 | 14.63 | 14.65 | 396,231 | -0.06(-0.38%) |
Jan 09, 2006 | 14.72 | 14.74 | 14.64 | 14.71 | 720,874 | +0.11(+0.77%) |
Jan 06, 2006 | 14.66 | 14.67 | 14.56 | 14.59 | 288,848 | -0.03(-0.23%) |
Jan 05, 2006 | 14.74 | 14.79 | 14.57 | 14.63 | 377,889 | -0.13(-0.91%) |
Jan 04, 2006 | 14.72 | 14.76 | 14.59 | 14.76 | 329,628 | +0.03(+0.19%) |
Jan 03, 2006 | 14.54 | 14.73 | 14.44 | 14.73 | 419,025 | +0.19(+1.31%) |
Dec 30, 2005 | 14.54 | 14.57 | 14.40 | 14.54 | 342,272 | +0.01(+0.08%) |
Dec 29, 2005 | 14.61 | 14.66 | 14.51 | 14.53 | 277,629 | -0.07(-0.46%) |
Dec 28, 2005 | 14.54 | 14.61 | 14.52 | 14.60 | 346,368 | +0.06(+0.39%) |
Dec 27, 2005 | 14.56 | 14.66 | 14.50 | 14.54 | 389,286 | -0.03(-0.19%) |
Dec 23, 2005 | 14.53 | 14.65 | 14.49 | 14.57 | 239,519 | +0.07(+0.46%) |
Dec 22, 2005 | 14.56 | 14.60 | 14.41 | 14.50 | 425,792 | -0.04(-0.31%) |
Dec 21, 2005 | 14.61 | 14.67 | 14.49 | 14.55 | 259,999 | -0.06(-0.42%) |
Dec 20, 2005 | 14.60 | 14.67 | 14.55 | 14.61 | 345,122 | +0.00(+0.00%) |
Dec 19, 2005 | 14.72 | 14.75 | 14.56 | 14.61 | 416,176 | -0.16(-1.06%) |
Dec 16, 2005 | 14.79 | 14.84 | 14.72 | 14.77 | 457,135 | -0.01(-0.08%) |
Dec 15, 2005 | 14.86 | 14.91 | 14.74 | 14.78 | 341,560 | -0.12(-0.79%) |
Dec 14, 2005 | 14.90 | 14.98 | 14.87 | 14.90 | 412,971 | +0.05(+0.34%) |
Dec 13, 2005 | 14.84 | 14.85 | 14.72 | 14.85 | 464,436 | +0.07(+0.49%) |
Dec 12, 2005 | 14.93 | 14.99 | 14.71 | 14.77 | 389,286 | -0.15(-1.02%) |
Dec 09, 2005 | 14.90 | 15.00 | 14.89 | 14.93 | 307,724 | +0.04(+0.30%) |
Dec 08, 2005 | 14.76 | 14.98 | 14.76 | 14.88 | 490,258 | +0.12(+0.80%) |
Dec 07, 2005 | 14.66 | 14.77 | 14.58 | 14.76 | 570,751 | +0.16(+1.12%) |
Dec 06, 2005 | 14.68 | 14.74 | 14.58 | 14.60 | 379,135 | -0.07(-0.50%) |
Dec 05, 2005 | 14.79 | 14.79 | 14.59 | 14.67 | 388,217 | -0.12(-0.80%) |
Dec 02, 2005 | 14.80 | 14.80 | 14.66 | 14.79 | 298,820 | -0.06(-0.38%) |
Dec 01, 2005 | 14.88 | 14.90 | 14.80 | 14.85 | 355,094 | +0.00(+0.00%) |
Nov 30, 2005 | 15.00 | 15.05 | 14.78 | 14.85 | 468,710 | -0.16(-1.05%) |
Nov 29, 2005 | 14.95 | 15.11 | 14.91 | 15.00 | 339,779 | +0.07(+0.45%) |
Nov 28, 2005 | 14.97 | 15.00 | 14.89 | 14.94 | 514,655 | -0.10(-0.63%) |
Nov 25, 2005 | 15.00 | 15.05 | 14.97 | 15.03 | 94,739 | +0.03(+0.19%) |
Nov 23, 2005 | 14.88 | 15.03 | 14.88 | 15.00 | 524,450 | +0.12(+0.79%) |
Nov 22, 2005 | 14.80 | 14.93 | 14.76 | 14.89 | 591,230 | +0.13(+0.87%) |
Nov 21, 2005 | 14.61 | 14.76 | 14.54 | 14.76 | 363,286 | +0.11(+0.77%) |
Nov 18, 2005 | 14.66 | 14.66 | 14.48 | 14.64 | 396,409 | +0.04(+0.31%) |
Nov 17, 2005 | 14.60 | 14.71 | 14.52 | 14.60 | 426,683 | -0.13(-0.91%) |
Nov 16, 2005 | 14.68 | 14.80 | 14.68 | 14.73 | 786,942 | +0.06(+0.38%) |
Nov 15, 2005 | 14.54 | 14.68 | 14.44 | 14.68 | 847,311 | +0.12(+0.85%) |
Nov 14, 2005 | 14.45 | 14.56 | 14.42 | 14.56 | 351,711 | +0.09(+0.62%) |
Nov 11, 2005 | 14.44 | 14.51 | 14.34 | 14.47 | 387,149 | +0.04(+0.27%) |
Nov 10, 2005 | 14.58 | 14.58 | 14.32 | 14.43 | 493,107 | -0.15(-1.04%) |
Nov 09, 2005 | 14.52 | 14.62 | 14.47 | 14.58 | 359,368 | +0.01(+0.08%) |
Nov 08, 2005 | 14.54 | 14.63 | 14.44 | 14.57 | 493,285 | +0.02(+0.15%) |
Nov 07, 2005 | 14.61 | 14.64 | 14.48 | 14.54 | 331,231 | -0.06(-0.38%) |
Nov 04, 2005 | 14.57 | 14.61 | 14.49 | 14.60 | 349,217 | +0.06(+0.39%) |
Nov 03, 2005 | 14.66 | 14.76 | 14.50 | 14.54 | 362,039 | -0.10(-0.65%) |
Nov 02, 2005 | 14.66 | 14.75 | 14.54 | 14.64 | 519,998 | +0.04(+0.27%) |
Nov 01, 2005 | 14.77 | 14.79 | 14.49 | 14.60 | 412,614 | -0.20(-1.33%) |
Oct 31, 2005 | 14.60 | 14.83 | 14.54 | 14.80 | 498,628 | +0.25(+1.74%) |
Oct 28, 2005 | 14.40 | 14.54 | 14.36 | 14.54 | 379,847 | +0.22(+1.57%) |
Oct 27, 2005 | 14.53 | 14.54 | 14.32 | 14.32 | 447,696 | -0.17(-1.16%) |
Oct 26, 2005 | 14.59 | 14.68 | 14.46 | 14.49 | 317,697 | -0.20(-1.34%) |
Oct 25, 2005 | 14.64 | 14.69 | 14.50 | 14.68 | 420,272 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.70 | 14.48 | 14.63 | 365,067 | +0.12(+0.81%) |
Oct 21, 2005 | 14.46 | 14.64 | 14.36 | 14.52 | 485,628 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.77 | 14.35 | 14.44 | 553,655 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.71 | 14.35 | 14.69 | 464,436 | +0.21(+1.43%) |
Oct 18, 2005 | 14.77 | 14.77 | 14.43 | 14.48 | 389,286 | -0.21(-1.45%) |
Oct 17, 2005 | 14.54 | 14.75 | 14.54 | 14.70 | 403,710 | +0.13(+0.89%) |
Oct 14, 2005 | 14.59 | 14.60 | 14.43 | 14.57 | 375,217 | +0.08(+0.54%) |
Oct 13, 2005 | 14.69 | 14.78 | 14.40 | 14.49 | 497,737 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.10 | 14.63 | 14.68 | 495,957 | -0.22(-1.51%) |
Oct 11, 2005 | 15.10 | 15.25 | 14.90 | 14.91 | 481,710 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.06 | 15.08 | 480,463 | -0.10(-0.67%) |
Oct 07, 2005 | 15.10 | 15.30 | 15.08 | 15.18 | 310,396 | +0.11(+0.75%) |
Oct 06, 2005 | 15.32 | 15.37 | 14.86 | 15.07 | 772,695 | -0.22(-1.43%) |
Oct 05, 2005 | 15.67 | 15.71 | 15.29 | 15.29 | 403,176 | -0.37(-2.33%) |
Oct 04, 2005 | 15.93 | 16.00 | 15.66 | 15.66 | 276,738 | -0.23(-1.45%) |
Oct 03, 2005 | 15.66 | 15.89 | 15.66 | 15.89 | 381,806 | +0.23(+1.47%) |
Sep 30, 2005 | 15.67 | 15.73 | 15.61 | 15.66 | 362,395 | +0.00(+0.00%) |
Sep 29, 2005 | 15.43 | 15.72 | 15.38 | 15.66 | 503,614 | +0.24(+1.57%) |
Sep 28, 2005 | 15.50 | 15.70 | 15.30 | 15.41 | 324,820 | -0.08(-0.54%) |
Sep 27, 2005 | 15.48 | 15.58 | 15.29 | 15.50 | 575,737 | +0.08(+0.55%) |
Sep 26, 2005 | 15.40 | 15.53 | 15.34 | 15.41 | 281,368 | +0.04(+0.26%) |
Sep 23, 2005 | 15.38 | 15.51 | 15.23 | 15.38 | 402,642 | +0.13(+0.85%) |
Sep 22, 2005 | 15.22 | 15.30 | 15.10 | 15.25 | 396,231 | -0.03(-0.18%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.26 | 15.27 | 348,505 | -0.26(-1.70%) |
Sep 20, 2005 | 15.61 | 15.66 | 15.51 | 15.54 | 364,889 | -0.01(-0.07%) |
Sep 19, 2005 | 15.59 | 15.71 | 15.52 | 15.55 | 533,888 | -0.11(-0.68%) |
Sep 16, 2005 | 15.66 | 15.67 | 15.52 | 15.66 | 675,819 | +0.00(+0.00%) |
Sep 15, 2005 | 15.48 | 15.73 | 15.46 | 15.66 | 374,861 | +0.18(+1.16%) |
Sep 14, 2005 | 15.72 | 15.75 | 15.47 | 15.48 | 582,148 | -0.19(-1.22%) |
Sep 13, 2005 | 15.69 | 15.76 | 15.67 | 15.67 | 539,052 | -0.02(-0.14%) |
Sep 12, 2005 | 15.58 | 15.78 | 15.46 | 15.69 | 1,497,665 | +0.25(+1.60%) |
Sep 09, 2005 | 15.25 | 15.45 | 15.24 | 15.44 | 399,971 | +0.26(+1.70%) |
Sep 08, 2005 | 15.40 | 15.40 | 15.17 | 15.18 | 499,162 | -0.21(-1.39%) |
Sep 07, 2005 | 15.27 | 15.48 | 15.27 | 15.40 | 1,307,652 | +0.27(+1.78%) |
Sep 06, 2005 | 14.96 | 15.16 | 14.94 | 15.13 | 454,107 | +0.19(+1.28%) |
Sep 02, 2005 | 14.90 | 15.00 | 14.89 | 14.94 | 306,300 | +0.03(+0.19%) |
Sep 01, 2005 | 14.90 | 15.00 | 14.81 | 14.91 | 570,217 | +0.02(+0.15%) |
Aug 31, 2005 | 14.80 | 14.89 | 14.76 | 14.89 | 574,312 | +0.06(+0.42%) |
Aug 30, 2005 | 14.89 | 14.99 | 14.72 | 14.82 | 531,039 | -0.06(-0.41%) |
Aug 29, 2005 | 14.94 | 14.97 | 14.82 | 14.89 | 421,162 | -0.06(-0.38%) |
Aug 26, 2005 | 15.04 | 15.04 | 14.87 | 14.94 | 292,766 | -0.11(-0.71%) |
Aug 25, 2005 | 14.99 | 15.05 | 14.93 | 15.05 | 344,409 | +0.07(+0.49%) |
Aug 24, 2005 | 14.98 | 15.27 | 14.93 | 14.98 | 371,478 | -0.11(-0.71%) |
Aug 23, 2005 | 14.99 | 15.20 | 14.99 | 15.08 | 345,300 | +0.03(+0.22%) |
Aug 22, 2005 | 14.98 | 15.05 | 14.95 | 15.05 | 271,752 | +0.13(+0.90%) |
Aug 19, 2005 | 14.89 | 14.98 | 14.82 | 14.91 | 151,191 | +0.02(+0.15%) |
Aug 18, 2005 | 14.77 | 14.94 | 14.73 | 14.89 | 252,341 | +0.08(+0.53%) |
Aug 17, 2005 | 14.97 | 14.97 | 14.76 | 14.81 | 342,628 | -0.12(-0.83%) |
Aug 16, 2005 | 15.09 | 15.09 | 14.93 | 14.94 | 312,889 | -0.16(-1.04%) |
Aug 15, 2005 | 15.11 | 15.15 | 14.95 | 15.09 | 330,697 | -0.04(-0.26%) |
Aug 12, 2005 | 15.13 | 15.14 | 14.94 | 15.13 | 316,807 | +0.03(+0.19%) |
Aug 11, 2005 | 15.11 | 15.26 | 15.00 | 15.11 | 385,368 | -0.01(-0.07%) |
Aug 10, 2005 | 15.14 | 15.27 | 15.01 | 15.12 | 458,025 | +0.01(+0.07%) |
Aug 09, 2005 | 15.02 | 15.13 | 15.02 | 15.11 | 628,627 | +0.11(+0.75%) |
Aug 08, 2005 | 15.36 | 15.36 | 14.92 | 14.99 | 567,545 | -0.45(-2.91%) |
Aug 05, 2005 | 15.45 | 15.49 | 15.34 | 15.44 | 983,722 | -0.07(-0.47%) |
Aug 04, 2005 | 15.52 | 15.58 | 15.42 | 15.52 | 578,943 | +0.00(+0.00%) |
Aug 03, 2005 | 15.43 | 15.62 | 15.40 | 15.52 | 360,793 | +0.08(+0.51%) |
Aug 02, 2005 | 15.31 | 15.47 | 15.30 | 15.44 | 392,669 | +0.17(+1.10%) |