Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.91 | 16.28 | 15.86 | 16.22 | 29,411 | +0.21(+1.34%) |
Jul 28, 2006 | 15.66 | 16.04 | 15.66 | 16.01 | 33,113 | +0.35(+2.24%) |
Jul 27, 2006 | 16.16 | 16.16 | 15.65 | 15.66 | 25,709 | -0.42(-2.60%) |
Jul 26, 2006 | 15.68 | 16.19 | 15.59 | 16.07 | 43,808 | +0.39(+2.51%) |
Jul 25, 2006 | 15.75 | 15.92 | 15.57 | 15.68 | 42,574 | -0.07(-0.46%) |
Jul 24, 2006 | 15.20 | 15.75 | 15.20 | 15.75 | 82,064 | +0.48(+3.12%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.25 | 15.28 | 99,752 | -0.63(-3.94%) |
Jul 20, 2006 | 15.52 | 16.04 | 15.50 | 15.90 | 85,149 | +0.37(+2.38%) |
Jul 19, 2006 | 15.44 | 15.68 | 15.44 | 15.53 | 49,979 | +0.17(+1.11%) |
Jul 18, 2006 | 15.26 | 15.42 | 15.25 | 15.36 | 67,050 | +0.18(+1.15%) |
Jul 17, 2006 | 15.25 | 15.36 | 15.14 | 15.19 | 41,752 | -0.02(-0.16%) |
Jul 14, 2006 | 15.68 | 15.80 | 15.20 | 15.21 | 97,078 | -0.47(-2.98%) |
Jul 13, 2006 | 16.04 | 16.04 | 15.64 | 15.68 | 76,716 | -0.34(-2.12%) |
Jul 12, 2006 | 16.14 | 16.15 | 16.02 | 16.02 | 43,603 | -0.12(-0.72%) |
Jul 11, 2006 | 16.13 | 16.17 | 16.01 | 16.14 | 88,028 | +0.00(+0.03%) |
Jul 10, 2006 | 16.11 | 16.29 | 16.10 | 16.13 | 62,936 | +0.07(+0.45%) |
Jul 07, 2006 | 16.14 | 16.24 | 16.05 | 16.06 | 35,170 | -0.13(-0.81%) |
Jul 06, 2006 | 16.28 | 16.36 | 16.10 | 16.19 | 93,787 | -0.09(-0.54%) |
Jul 05, 2006 | 16.28 | 16.40 | 16.17 | 16.28 | 106,950 | -0.05(-0.33%) |
Jul 03, 2006 | 16.48 | 16.48 | 16.23 | 16.33 | 33,113 | -0.18(-1.12%) |
Jun 30, 2006 | 16.21 | 16.52 | 16.05 | 16.52 | 187,986 | +0.28(+1.71%) |
Jun 29, 2006 | 16.17 | 16.24 | 16.00 | 16.24 | 96,667 | +0.17(+1.06%) |
Jun 28, 2006 | 15.76 | 16.13 | 15.76 | 16.07 | 58,617 | -0.02(-0.15%) |
Jun 27, 2006 | 16.26 | 16.26 | 16.04 | 16.09 | 144,795 | -0.04(-0.27%) |
Jun 26, 2006 | 15.76 | 16.17 | 15.66 | 16.14 | 112,709 | +0.48(+3.04%) |
Jun 23, 2006 | 15.46 | 15.69 | 15.45 | 15.66 | 131,837 | +0.20(+1.29%) |
Jun 22, 2006 | 15.26 | 15.68 | 15.19 | 15.46 | 216,987 | +0.13(+0.86%) |
Jun 21, 2006 | 15.15 | 15.43 | 15.11 | 15.33 | 150,554 | +0.23(+1.55%) |
Jun 20, 2006 | 15.16 | 15.25 | 15.10 | 15.10 | 63,553 | -0.07(-0.48%) |
Jun 19, 2006 | 15.27 | 15.36 | 15.15 | 15.17 | 42,163 | -0.10(-0.67%) |
Jun 16, 2006 | 15.56 | 15.56 | 15.27 | 15.27 | 199,504 | -0.29(-1.84%) |
Jun 15, 2006 | 15.08 | 15.56 | 15.08 | 15.56 | 53,269 | +0.47(+3.13%) |
Jun 14, 2006 | 15.50 | 15.50 | 15.07 | 15.09 | 100,986 | -0.41(-2.64%) |
Jun 13, 2006 | 15.32 | 15.62 | 15.27 | 15.50 | 84,943 | +0.18(+1.21%) |
Jun 12, 2006 | 15.60 | 15.60 | 15.14 | 15.31 | 145,617 | -0.28(-1.78%) |
Jun 09, 2006 | 15.66 | 15.66 | 15.39 | 15.59 | 61,085 | -0.06(-0.40%) |
Jun 08, 2006 | 15.20 | 15.67 | 15.12 | 15.65 | 75,688 | +0.50(+3.31%) |
Jun 07, 2006 | 15.07 | 15.38 | 15.03 | 15.15 | 95,844 | +0.09(+0.58%) |
Jun 06, 2006 | 14.91 | 15.17 | 14.89 | 15.06 | 74,659 | +0.15(+0.98%) |
Jun 05, 2006 | 14.83 | 14.97 | 14.74 | 14.92 | 168,447 | +0.09(+0.62%) |
Jun 02, 2006 | 14.98 | 15.07 | 14.59 | 14.82 | 151,582 | -0.03(-0.20%) |
Jun 01, 2006 | 14.98 | 15.12 | 14.75 | 14.85 | 179,965 | -0.15(-0.97%) |
May 31, 2006 | 15.15 | 15.34 | 14.98 | 15.00 | 84,326 | -0.14(-0.93%) |
May 30, 2006 | 15.42 | 15.46 | 15.07 | 15.14 | 169,476 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.41 | 15.27 | 15.37 | 74,248 | +0.01(+0.10%) |
May 25, 2006 | 15.33 | 15.36 | 15.24 | 15.35 | 63,142 | +0.07(+0.44%) |
May 24, 2006 | 15.36 | 15.38 | 15.11 | 15.29 | 55,120 | -0.07(-0.47%) |
May 23, 2006 | 15.29 | 15.51 | 15.29 | 15.36 | 123,199 | +0.05(+0.32%) |
May 22, 2006 | 15.58 | 15.66 | 15.21 | 15.31 | 86,177 | -0.27(-1.72%) |
May 19, 2006 | 15.81 | 15.95 | 15.51 | 15.58 | 121,965 | -0.23(-1.45%) |
May 18, 2006 | 16.13 | 16.19 | 15.78 | 15.81 | 107,773 | -0.27(-1.69%) |
May 17, 2006 | 16.00 | 16.21 | 15.85 | 16.08 | 347,384 | -0.50(-3.02%) |
May 16, 2006 | 17.03 | 17.42 | 16.46 | 16.58 | 187,369 | -0.47(-2.77%) |
May 15, 2006 | 16.09 | 17.06 | 16.05 | 17.05 | 437,881 | +0.96(+5.95%) |
May 12, 2006 | 16.36 | 16.41 | 16.04 | 16.09 | 295,966 | -0.25(-1.52%) |
May 11, 2006 | 17.99 | 18.33 | 16.20 | 16.34 | 966,055 | +0.70(+4.48%) |
May 10, 2006 | 15.80 | 15.80 | 15.64 | 15.64 | 38,461 | -0.15(-0.92%) |
May 09, 2006 | 15.75 | 15.81 | 15.71 | 15.79 | 32,290 | -0.00(-0.03%) |
May 08, 2006 | 16.05 | 16.07 | 15.78 | 15.79 | 89,468 | -0.26(-1.61%) |
May 05, 2006 | 16.08 | 16.13 | 16.04 | 16.05 | 64,787 | +0.00(+0.03%) |
May 04, 2006 | 16.00 | 16.19 | 15.97 | 16.04 | 69,723 | +0.05(+0.30%) |
May 03, 2006 | 15.20 | 16.29 | 15.20 | 16.00 | 186,547 | +0.74(+4.88%) |
May 02, 2006 | 15.36 | 15.36 | 15.22 | 15.25 | 63,553 | -0.11(-0.73%) |
May 01, 2006 | 15.31 | 15.36 | 15.19 | 15.36 | 58,000 | +0.08(+0.51%) |
Apr 28, 2006 | 15.24 | 15.43 | 15.17 | 15.29 | 107,979 | +0.09(+0.61%) |
Apr 27, 2006 | 15.34 | 15.41 | 15.12 | 15.19 | 97,695 | -0.18(-1.14%) |
Apr 26, 2006 | 15.14 | 15.46 | 15.12 | 15.37 | 72,191 | +0.23(+1.54%) |
Apr 25, 2006 | 15.22 | 15.22 | 14.94 | 15.14 | 119,908 | -0.05(-0.35%) |
Apr 24, 2006 | 15.17 | 15.21 | 15.03 | 15.19 | 57,794 | -0.02(-0.13%) |
Apr 21, 2006 | 15.27 | 15.29 | 15.08 | 15.21 | 43,808 | +0.03(+0.19%) |
Apr 20, 2006 | 15.17 | 15.29 | 15.07 | 15.18 | 74,454 | -0.01(-0.10%) |
Apr 19, 2006 | 14.90 | 15.21 | 14.90 | 15.19 | 85,149 | +0.24(+1.63%) |
Apr 18, 2006 | 14.54 | 14.95 | 14.54 | 14.95 | 93,787 | +0.38(+2.64%) |
Apr 17, 2006 | 14.66 | 14.66 | 14.52 | 14.57 | 39,078 | -0.01(-0.07%) |
Apr 13, 2006 | 14.58 | 14.69 | 14.54 | 14.58 | 23,241 | -0.00(-0.03%) |
Apr 12, 2006 | 14.56 | 14.67 | 14.51 | 14.58 | 32,290 | +0.05(+0.37%) |
Apr 11, 2006 | 14.59 | 14.61 | 14.37 | 14.53 | 73,631 | -0.03(-0.23%) |
Apr 10, 2006 | 14.93 | 14.93 | 14.49 | 14.56 | 87,411 | -0.38(-2.57%) |
Apr 07, 2006 | 15.12 | 15.18 | 14.83 | 14.95 | 45,248 | -0.13(-0.84%) |
Apr 06, 2006 | 15.10 | 15.18 | 15.01 | 15.07 | 57,177 | -0.02(-0.16%) |
Apr 05, 2006 | 15.11 | 15.27 | 14.99 | 15.10 | 76,922 | -0.06(-0.42%) |
Apr 04, 2006 | 15.27 | 15.38 | 15.16 | 15.16 | 73,631 | -0.16(-1.02%) |
Apr 03, 2006 | 15.61 | 15.68 | 15.22 | 15.32 | 84,326 | -0.29(-1.87%) |
Mar 31, 2006 | 15.48 | 15.61 | 15.43 | 15.61 | 43,603 | +0.13(+0.82%) |
Mar 30, 2006 | 15.61 | 15.61 | 15.37 | 15.48 | 71,986 | -0.12(-0.78%) |
Mar 29, 2006 | 15.15 | 15.60 | 15.13 | 15.60 | 84,738 | +0.16(+1.04%) |
Mar 28, 2006 | 15.46 | 15.49 | 15.20 | 15.44 | 73,837 | +0.05(+0.35%) |
Mar 27, 2006 | 15.46 | 15.47 | 15.22 | 15.39 | 41,957 | -0.08(-0.53%) |
Mar 24, 2006 | 15.46 | 15.51 | 15.36 | 15.47 | 42,163 | +0.06(+0.38%) |
Mar 23, 2006 | 15.32 | 15.42 | 15.27 | 15.41 | 33,525 | +0.07(+0.48%) |
Mar 22, 2006 | 15.24 | 15.51 | 15.19 | 15.34 | 93,787 | +0.17(+1.12%) |
Mar 21, 2006 | 15.15 | 15.51 | 15.15 | 15.17 | 103,454 | -0.00(-0.03%) |
Mar 20, 2006 | 15.34 | 15.39 | 15.15 | 15.17 | 30,439 | -0.18(-1.14%) |
Mar 17, 2006 | 15.32 | 15.36 | 15.19 | 15.35 | 119,702 | +0.06(+0.38%) |
Mar 16, 2006 | 15.29 | 15.33 | 15.22 | 15.29 | 25,092 | +0.05(+0.35%) |
Mar 15, 2006 | 15.07 | 15.24 | 15.03 | 15.24 | 30,028 | +0.18(+1.16%) |
Mar 14, 2006 | 15.00 | 15.07 | 14.94 | 15.06 | 38,872 | +0.16(+1.08%) |
Mar 13, 2006 | 14.93 | 15.06 | 14.83 | 14.90 | 50,801 | -0.01(-0.10%) |
Mar 10, 2006 | 14.61 | 14.92 | 14.61 | 14.92 | 54,503 | +0.31(+2.10%) |
Mar 09, 2006 | 14.78 | 14.85 | 14.61 | 14.61 | 44,837 | -0.08(-0.53%) |
Mar 08, 2006 | 14.67 | 14.70 | 14.61 | 14.69 | 42,163 | +0.01(+0.10%) |
Mar 07, 2006 | 14.87 | 14.90 | 14.59 | 14.67 | 67,872 | -0.19(-1.31%) |
Mar 06, 2006 | 14.98 | 14.98 | 14.82 | 14.87 | 90,085 | -0.12(-0.78%) |
Mar 03, 2006 | 15.14 | 15.22 | 14.98 | 14.98 | 65,610 | -0.20(-1.34%) |
Mar 02, 2006 | 15.27 | 15.34 | 15.09 | 15.19 | 71,780 | -0.03(-0.19%) |
Mar 01, 2006 | 15.17 | 15.27 | 14.96 | 15.22 | 60,057 | +0.04(+0.29%) |
Feb 28, 2006 | 15.50 | 15.44 | 15.11 | 15.17 | 289,590 | -0.33(-2.10%) |
Feb 27, 2006 | 15.39 | 15.59 | 15.24 | 15.50 | 80,213 | +0.05(+0.35%) |
Feb 24, 2006 | 15.44 | 15.51 | 15.39 | 15.45 | 34,142 | -0.07(-0.44%) |
Feb 23, 2006 | 15.51 | 15.68 | 15.49 | 15.51 | 82,886 | +0.03(+0.19%) |
Feb 22, 2006 | 15.17 | 15.68 | 15.12 | 15.49 | 71,163 | +0.41(+2.74%) |
Feb 21, 2006 | 15.06 | 15.19 | 15.04 | 15.07 | 240,228 | +0.05(+0.32%) |
Feb 17, 2006 | 15.14 | 15.15 | 14.87 | 15.02 | 76,511 | -0.12(-0.77%) |
Feb 16, 2006 | 14.96 | 15.14 | 14.96 | 15.14 | 149,319 | +0.23(+1.53%) |
Feb 15, 2006 | 15.05 | 15.06 | 14.79 | 14.91 | 57,588 | -0.13(-0.84%) |
Feb 14, 2006 | 14.61 | 15.05 | 14.60 | 15.04 | 79,390 | +0.37(+2.55%) |
Feb 13, 2006 | 14.59 | 14.80 | 14.57 | 14.66 | 36,198 | +0.00(+0.03%) |
Feb 10, 2006 | 14.61 | 14.71 | 14.55 | 14.66 | 31,468 | +0.08(+0.57%) |
Feb 09, 2006 | 14.49 | 14.59 | 14.49 | 14.58 | 99,752 | -0.03(-0.23%) |
Feb 08, 2006 | 14.54 | 14.66 | 14.44 | 14.61 | 36,198 | +0.05(+0.33%) |
Feb 07, 2006 | 14.54 | 14.59 | 14.46 | 14.56 | 77,539 | -0.02(-0.13%) |
Feb 06, 2006 | 14.39 | 14.59 | 14.34 | 14.58 | 96,461 | +0.12(+0.81%) |
Feb 03, 2006 | 14.49 | 14.58 | 14.44 | 14.46 | 64,376 | -0.03(-0.23%) |
Feb 02, 2006 | 14.56 | 14.56 | 14.29 | 14.50 | 43,603 | -0.06(-0.40%) |
Feb 01, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 68,078 | +0.02(+0.13%) |
Jan 31, 2006 | 14.39 | 14.59 | 14.30 | 14.54 | 64,376 | +0.07(+0.50%) |
Jan 30, 2006 | 14.59 | 14.59 | 14.45 | 14.46 | 38,255 | -0.17(-1.16%) |
Jan 27, 2006 | 14.56 | 14.66 | 14.53 | 14.63 | 42,780 | +0.08(+0.57%) |
Jan 26, 2006 | 14.63 | 14.64 | 14.53 | 14.55 | 67,050 | -0.10(-0.70%) |
Jan 25, 2006 | 14.71 | 14.73 | 14.62 | 14.65 | 53,681 | -0.11(-0.72%) |
Jan 24, 2006 | 14.93 | 15.05 | 14.76 | 14.76 | 64,581 | -0.12(-0.78%) |
Jan 23, 2006 | 14.83 | 14.95 | 14.81 | 14.88 | 34,347 | +0.05(+0.33%) |
Jan 20, 2006 | 15.06 | 15.06 | 14.78 | 14.83 | 51,418 | -0.18(-1.23%) |
Jan 19, 2006 | 14.83 | 15.12 | 14.79 | 15.01 | 18,922 | +0.23(+1.58%) |
Jan 18, 2006 | 14.86 | 14.88 | 14.71 | 14.78 | 14,602 | -0.08(-0.56%) |
Jan 17, 2006 | 14.83 | 14.98 | 14.66 | 14.86 | 29,000 | -0.05(-0.36%) |
Jan 13, 2006 | 14.90 | 15.20 | 14.88 | 14.92 | 33,525 | -0.03(-0.20%) |
Jan 12, 2006 | 15.13 | 15.13 | 14.95 | 14.95 | 17,688 | -0.21(-1.38%) |
Jan 11, 2006 | 14.87 | 15.17 | 14.73 | 15.15 | 76,716 | +0.26(+1.76%) |
Jan 10, 2006 | 14.72 | 14.95 | 14.71 | 14.89 | 44,425 | +0.12(+0.82%) |
Jan 09, 2006 | 14.78 | 14.78 | 14.72 | 14.77 | 22,829 | -0.01(-0.07%) |
Jan 06, 2006 | 14.63 | 14.80 | 14.63 | 14.78 | 37,638 | +0.15(+1.03%) |
Jan 05, 2006 | 14.54 | 14.63 | 14.51 | 14.63 | 43,603 | +0.19(+1.35%) |
Jan 04, 2006 | 14.52 | 14.52 | 14.34 | 14.44 | 37,432 | -0.13(-0.90%) |
Jan 03, 2006 | 14.17 | 14.57 | 14.03 | 14.57 | 78,362 | +0.52(+3.67%) |
Dec 30, 2005 | 14.23 | 14.23 | 14.05 | 14.05 | 40,723 | -0.13(-0.93%) |
Dec 29, 2005 | 14.49 | 14.52 | 14.18 | 14.18 | 19,539 | -0.24(-1.69%) |
Dec 28, 2005 | 14.25 | 14.43 | 14.25 | 14.43 | 46,893 | +0.14(+0.95%) |
Dec 27, 2005 | 14.22 | 14.42 | 14.10 | 14.29 | 45,659 | +0.05(+0.38%) |
Dec 23, 2005 | 14.11 | 14.24 | 14.08 | 14.24 | 39,283 | +0.11(+0.79%) |
Dec 22, 2005 | 14.16 | 14.22 | 14.03 | 14.12 | 51,830 | -0.04(-0.31%) |
Dec 21, 2005 | 14.10 | 14.17 | 14.00 | 14.17 | 93,170 | -0.05(-0.34%) |
Dec 20, 2005 | 14.17 | 14.28 | 14.09 | 14.22 | 61,291 | +0.12(+0.86%) |
Dec 19, 2005 | 14.39 | 14.39 | 14.08 | 14.10 | 60,674 | -0.17(-1.23%) |
Dec 16, 2005 | 14.14 | 14.34 | 14.13 | 14.27 | 124,433 | +0.13(+0.89%) |
Dec 15, 2005 | 14.11 | 14.14 | 14.06 | 14.14 | 57,383 | +0.06(+0.45%) |
Dec 14, 2005 | 14.03 | 14.15 | 14.03 | 14.08 | 23,652 | +0.05(+0.35%) |
Dec 13, 2005 | 14.10 | 14.10 | 13.98 | 14.03 | 36,404 | +0.01(+0.07%) |
Dec 12, 2005 | 13.87 | 14.10 | 13.87 | 14.02 | 39,078 | +0.05(+0.38%) |
Dec 09, 2005 | 14.04 | 14.04 | 13.89 | 13.97 | 92,965 | -0.05(-0.38%) |
Dec 08, 2005 | 13.79 | 14.02 | 13.79 | 14.02 | 58,823 | +0.24(+1.73%) |
Dec 07, 2005 | 13.83 | 13.83 | 13.71 | 13.78 | 61,702 | -0.03(-0.21%) |
Dec 06, 2005 | 13.72 | 13.95 | 13.72 | 13.81 | 158,164 | +0.10(+0.71%) |
Dec 05, 2005 | 13.91 | 13.91 | 13.71 | 13.72 | 76,922 | -0.26(-1.88%) |
Dec 02, 2005 | 14.10 | 14.11 | 13.91 | 13.98 | 95,021 | -0.12(-0.83%) |
Dec 01, 2005 | 13.74 | 14.12 | 13.74 | 14.10 | 69,723 | +0.35(+2.55%) |
Nov 30, 2005 | 13.68 | 13.81 | 13.63 | 13.74 | 44,631 | +0.10(+0.75%) |
Nov 29, 2005 | 13.54 | 13.65 | 13.52 | 13.64 | 109,624 | +0.10(+0.75%) |
Nov 28, 2005 | 13.69 | 13.69 | 13.52 | 13.54 | 52,241 | -0.07(-0.50%) |
Nov 25, 2005 | 13.67 | 13.67 | 13.57 | 13.61 | 27,560 | -0.05(-0.39%) |
Nov 23, 2005 | 13.50 | 13.73 | 13.49 | 13.66 | 103,248 | +0.14(+1.04%) |
Nov 22, 2005 | 13.32 | 13.52 | 13.26 | 13.52 | 91,319 | +0.28(+2.13%) |
Nov 21, 2005 | 13.06 | 13.25 | 12.96 | 13.24 | 73,425 | +0.20(+1.57%) |
Nov 18, 2005 | 13.07 | 13.09 | 12.99 | 13.04 | 28,588 | +0.02(+0.15%) |
Nov 17, 2005 | 13.12 | 13.17 | 12.96 | 13.02 | 63,553 | -0.06(-0.45%) |
Nov 16, 2005 | 12.98 | 13.10 | 12.91 | 13.07 | 65,198 | +0.15(+1.13%) |
Nov 15, 2005 | 13.25 | 13.25 | 12.90 | 12.93 | 52,652 | -0.32(-2.42%) |
Nov 14, 2005 | 13.49 | 13.59 | 13.22 | 13.25 | 32,085 | -0.24(-1.80%) |
Nov 11, 2005 | 13.30 | 13.49 | 13.30 | 13.49 | 61,085 | +0.21(+1.57%) |
Nov 10, 2005 | 13.21 | 13.30 | 13.06 | 13.28 | 61,085 | +0.07(+0.55%) |
Nov 09, 2005 | 12.88 | 13.22 | 12.88 | 13.21 | 60,262 | +0.18(+1.34%) |
Nov 08, 2005 | 13.13 | 13.13 | 12.93 | 13.04 | 40,517 | -0.09(-0.70%) |
Nov 07, 2005 | 12.97 | 13.15 | 12.97 | 13.13 | 167,830 | +0.18(+1.43%) |
Nov 04, 2005 | 13.01 | 13.08 | 12.88 | 12.94 | 30,851 | -0.09(-0.67%) |
Nov 03, 2005 | 12.98 | 13.12 | 12.94 | 13.03 | 53,475 | +0.02(+0.19%) |
Nov 02, 2005 | 12.91 | 13.01 | 12.80 | 13.01 | 35,787 | +0.08(+0.60%) |
Nov 01, 2005 | 13.09 | 13.09 | 12.68 | 12.93 | 83,298 | -0.17(-1.34%) |
Oct 31, 2005 | 12.93 | 13.17 | 12.93 | 13.10 | 62,525 | +0.07(+0.56%) |
Oct 28, 2005 | 12.79 | 13.03 | 12.79 | 13.03 | 37,021 | +0.31(+2.45%) |
Oct 27, 2005 | 13.13 | 13.13 | 12.71 | 12.72 | 32,496 | -0.34(-2.57%) |
Oct 26, 2005 | 12.98 | 13.18 | 12.97 | 13.05 | 13,368 | +0.02(+0.19%) |
Oct 25, 2005 | 13.19 | 13.25 | 12.96 | 13.03 | 27,766 | -0.20(-1.54%) |
Oct 24, 2005 | 13.09 | 13.23 | 13.09 | 13.23 | 53,886 | +0.18(+1.38%) |
Oct 21, 2005 | 12.92 | 13.09 | 12.90 | 13.05 | 33,936 | +0.17(+1.32%) |
Oct 20, 2005 | 13.13 | 13.13 | 12.86 | 12.88 | 24,063 | -0.24(-1.85%) |
Oct 19, 2005 | 13.02 | 13.15 | 12.92 | 13.13 | 32,907 | +0.11(+0.82%) |
Oct 18, 2005 | 13.22 | 13.27 | 13.02 | 13.02 | 37,432 | -0.23(-1.73%) |
Oct 17, 2005 | 13.37 | 13.43 | 13.25 | 13.25 | 83,298 | -0.17(-1.30%) |
Oct 14, 2005 | 13.08 | 13.42 | 12.98 | 13.42 | 53,475 | +0.39(+2.98%) |
Oct 13, 2005 | 13.14 | 13.27 | 12.86 | 13.04 | 119,702 | +0.21(+1.67%) |
Oct 12, 2005 | 13.05 | 13.10 | 12.75 | 12.82 | 51,007 | -0.22(-1.71%) |
Oct 11, 2005 | 13.32 | 13.33 | 13.02 | 13.04 | 62,319 | -0.28(-2.12%) |
Oct 10, 2005 | 13.61 | 13.61 | 13.32 | 13.33 | 28,177 | -0.24(-1.76%) |
Oct 07, 2005 | 13.47 | 13.57 | 13.40 | 13.57 | 45,659 | +0.07(+0.50%) |
Oct 06, 2005 | 13.23 | 13.50 | 13.13 | 13.50 | 73,631 | +0.19(+1.46%) |
Oct 05, 2005 | 13.86 | 13.86 | 13.30 | 13.30 | 75,071 | -0.36(-2.63%) |
Oct 04, 2005 | 13.77 | 13.91 | 13.63 | 13.66 | 66,844 | -0.10(-0.74%) |
Oct 03, 2005 | 13.81 | 13.91 | 13.71 | 13.76 | 54,503 | +0.03(+0.21%) |
Sep 30, 2005 | 13.59 | 13.74 | 13.52 | 13.74 | 43,191 | +0.07(+0.53%) |
Sep 29, 2005 | 13.47 | 13.66 | 13.25 | 13.66 | 80,213 | +0.18(+1.37%) |
Sep 28, 2005 | 13.68 | 13.68 | 13.48 | 13.48 | 37,432 | -0.49(-3.52%) |
Sep 27, 2005 | 13.97 | 13.97 | 13.78 | 13.97 | 34,142 | +0.04(+0.28%) |
Sep 26, 2005 | 13.93 | 14.00 | 13.89 | 13.93 | 25,709 | +0.05(+0.35%) |
Sep 23, 2005 | 13.88 | 13.88 | 13.66 | 13.88 | 26,943 | +0.08(+0.60%) |
Sep 22, 2005 | 13.97 | 13.97 | 13.71 | 13.80 | 59,851 | -0.17(-1.22%) |
Sep 21, 2005 | 14.10 | 14.23 | 13.97 | 13.97 | 63,142 | -0.18(-1.27%) |
Sep 20, 2005 | 14.25 | 14.31 | 14.09 | 14.15 | 69,929 | -0.15(-1.02%) |
Sep 19, 2005 | 14.42 | 14.42 | 14.26 | 14.29 | 26,120 | -0.19(-1.34%) |
Sep 16, 2005 | 14.38 | 14.51 | 14.34 | 14.49 | 89,879 | +0.19(+1.33%) |
Sep 15, 2005 | 14.29 | 14.44 | 14.29 | 14.30 | 16,453 | -0.02(-0.14%) |
Sep 14, 2005 | 14.78 | 14.78 | 14.22 | 14.32 | 43,603 | -0.49(-3.32%) |
Sep 13, 2005 | 14.95 | 14.95 | 14.78 | 14.81 | 14,191 | -0.07(-0.46%) |
Sep 12, 2005 | 14.76 | 14.95 | 14.74 | 14.88 | 17,482 | +0.12(+0.79%) |
Sep 09, 2005 | 14.73 | 14.82 | 14.73 | 14.76 | 21,801 | +0.00(+0.03%) |
Sep 08, 2005 | 15.07 | 15.10 | 14.71 | 14.76 | 25,092 | -0.32(-2.10%) |
Sep 07, 2005 | 14.85 | 15.11 | 14.85 | 15.07 | 30,234 | +0.10(+0.65%) |
Sep 06, 2005 | 14.56 | 14.98 | 14.56 | 14.98 | 33,525 | +0.44(+3.01%) |
Sep 02, 2005 | 14.71 | 14.72 | 14.54 | 14.54 | 17,893 | -0.13(-0.90%) |
Sep 01, 2005 | 14.39 | 14.67 | 14.39 | 14.67 | 22,007 | +0.28(+1.93%) |
Aug 31, 2005 | 14.36 | 14.47 | 14.36 | 14.39 | 32,907 | +0.03(+0.24%) |
Aug 30, 2005 | 14.30 | 14.38 | 14.25 | 14.36 | 11,723 | +0.06(+0.41%) |
Aug 29, 2005 | 14.12 | 14.30 | 14.04 | 14.30 | 42,369 | +0.15(+1.03%) |
Aug 26, 2005 | 14.39 | 14.39 | 14.14 | 14.15 | 15,836 | -0.29(-2.02%) |
Aug 25, 2005 | 14.26 | 14.47 | 14.22 | 14.45 | 16,865 | +0.13(+0.92%) |
Aug 24, 2005 | 14.12 | 14.32 | 14.12 | 14.31 | 48,333 | +0.12(+0.82%) |
Aug 23, 2005 | 14.34 | 14.34 | 14.16 | 14.20 | 19,744 | -0.10(-0.68%) |
Aug 22, 2005 | 14.17 | 14.29 | 14.15 | 14.29 | 37,432 | +0.10(+0.68%) |
Aug 19, 2005 | 14.34 | 14.39 | 14.12 | 14.20 | 45,042 | -0.10(-0.68%) |
Aug 18, 2005 | 14.27 | 14.45 | 14.19 | 14.29 | 61,085 | +0.02(+0.17%) |
Aug 17, 2005 | 14.27 | 14.33 | 14.20 | 14.27 | 31,879 | +0.00(+0.00%) |
Aug 16, 2005 | 14.32 | 14.32 | 14.15 | 14.27 | 32,290 | -0.06(-0.44%) |
Aug 15, 2005 | 14.25 | 14.42 | 14.15 | 14.33 | 34,759 | +0.06(+0.44%) |
Aug 12, 2005 | 14.51 | 14.51 | 14.10 | 14.27 | 68,078 | -0.36(-2.46%) |
Aug 11, 2005 | 14.42 | 14.63 | 14.37 | 14.63 | 8,021 | +0.19(+1.31%) |
Aug 10, 2005 | 14.59 | 14.67 | 14.42 | 14.44 | 52,241 | -0.05(-0.34%) |
Aug 09, 2005 | 14.38 | 14.69 | 14.37 | 14.49 | 68,078 | +0.13(+0.91%) |
Aug 08, 2005 | 14.83 | 14.83 | 14.22 | 14.36 | 120,114 | -0.50(-3.34%) |
Aug 05, 2005 | 14.97 | 14.97 | 14.74 | 14.85 | 69,929 | -0.15(-1.01%) |
Aug 04, 2005 | 15.07 | 15.07 | 14.78 | 15.00 | 54,915 | -0.05(-0.35%) |
Aug 03, 2005 | 14.95 | 15.15 | 14.89 | 15.06 | 95,638 | +0.11(+0.75%) |
Aug 02, 2005 | 14.78 | 15.03 | 14.73 | 14.95 | 47,099 | +0.12(+0.82%) |