Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 79,662 | -0.07(-0.52%) |
Apr 27, 2006 | 14.28 | 14.35 | 14.16 | 14.16 | 128,987 | -0.14(-0.96%) |
Apr 26, 2006 | 14.36 | 14.36 | 14.27 | 14.30 | 130,733 | -0.06(-0.45%) |
Apr 25, 2006 | 14.02 | 14.36 | 13.84 | 14.36 | 270,197 | +0.38(+2.69%) |
Apr 24, 2006 | 13.86 | 14.08 | 13.86 | 13.99 | 69,404 | +0.06(+0.43%) |
Apr 21, 2006 | 13.84 | 13.96 | 13.82 | 13.93 | 64,602 | +0.07(+0.50%) |
Apr 20, 2006 | 13.91 | 14.02 | 13.81 | 13.86 | 84,682 | -0.07(-0.50%) |
Apr 19, 2006 | 13.93 | 14.01 | 13.90 | 13.93 | 85,773 | -0.02(-0.13%) |
Apr 18, 2006 | 13.76 | 14.02 | 13.75 | 13.95 | 132,042 | +0.18(+1.30%) |
Apr 17, 2006 | 13.75 | 13.79 | 13.68 | 13.77 | 58,055 | +0.00(+0.00%) |
Apr 13, 2006 | 13.85 | 13.86 | 13.70 | 13.77 | 63,948 | -0.08(-0.60%) |
Apr 12, 2006 | 13.81 | 13.90 | 13.75 | 13.85 | 84,463 | -0.01(-0.07%) |
Apr 11, 2006 | 13.84 | 13.90 | 13.75 | 13.86 | 53,253 | -0.05(-0.33%) |
Apr 10, 2006 | 13.82 | 13.97 | 13.78 | 13.91 | 112,836 | +0.07(+0.50%) |
Apr 07, 2006 | 13.86 | 13.97 | 13.82 | 13.84 | 85,555 | +0.00(+0.00%) |
Apr 06, 2006 | 13.86 | 13.99 | 13.84 | 13.84 | 83,154 | -0.05(-0.36%) |
Apr 05, 2006 | 13.95 | 13.97 | 13.85 | 13.89 | 102,797 | -0.02(-0.13%) |
Apr 04, 2006 | 13.91 | 13.97 | 13.88 | 13.91 | 103,233 | -0.06(-0.43%) |
Apr 03, 2006 | 13.71 | 13.97 | 13.63 | 13.97 | 271,288 | +0.26(+1.87%) |
Mar 31, 2006 | 13.59 | 13.74 | 13.59 | 13.71 | 155,832 | +0.15(+1.08%) |
Mar 30, 2006 | 13.52 | 13.70 | 13.51 | 13.56 | 104,324 | +0.04(+0.27%) |
Mar 29, 2006 | 13.45 | 13.66 | 13.43 | 13.53 | 124,622 | +0.09(+0.68%) |
Mar 28, 2006 | 13.56 | 13.64 | 13.40 | 13.43 | 81,626 | -0.09(-0.64%) |
Mar 27, 2006 | 13.49 | 13.59 | 13.17 | 13.52 | 243,570 | +0.04(+0.27%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.39 | 13.48 | 82,499 | +0.04(+0.27%) |
Mar 23, 2006 | 13.49 | 13.51 | 13.37 | 13.45 | 134,880 | +0.05(+0.41%) |
Mar 22, 2006 | 13.40 | 13.47 | 13.29 | 13.39 | 94,066 | +0.22(+1.70%) |
Mar 21, 2006 | 13.45 | 13.51 | 12.95 | 13.17 | 308,609 | -0.30(-2.24%) |
Mar 20, 2006 | 13.62 | 13.65 | 13.44 | 13.47 | 171,110 | -0.15(-1.08%) |
Mar 17, 2006 | 13.74 | 13.83 | 13.57 | 13.62 | 116,110 | -0.13(-0.93%) |
Mar 16, 2006 | 13.78 | 13.83 | 13.70 | 13.75 | 132,042 | -0.02(-0.13%) |
Mar 15, 2006 | 13.65 | 13.79 | 13.63 | 13.76 | 146,229 | +0.18(+1.32%) |
Mar 14, 2006 | 13.56 | 13.72 | 13.52 | 13.59 | 133,352 | +0.02(+0.17%) |
Mar 13, 2006 | 13.48 | 13.62 | 13.48 | 13.56 | 131,388 | -0.00(-0.03%) |
Mar 10, 2006 | 13.56 | 13.70 | 13.42 | 13.57 | 91,666 | -0.04(-0.30%) |
Mar 09, 2006 | 13.50 | 13.69 | 13.47 | 13.61 | 130,078 | +0.06(+0.44%) |
Mar 08, 2006 | 13.47 | 13.55 | 13.30 | 13.55 | 174,820 | +0.12(+0.92%) |
Mar 07, 2006 | 13.65 | 13.72 | 13.42 | 13.42 | 164,344 | -0.29(-2.14%) |
Mar 06, 2006 | 13.77 | 13.78 | 13.66 | 13.72 | 138,154 | -0.22(-1.55%) |
Mar 03, 2006 | 13.99 | 14.02 | 13.88 | 13.93 | 59,801 | -0.05(-0.39%) |
Mar 02, 2006 | 14.06 | 14.09 | 13.97 | 13.99 | 82,281 | -0.04(-0.26%) |
Mar 01, 2006 | 14.01 | 14.09 | 14.00 | 14.03 | 90,356 | -0.02(-0.13%) |
Feb 28, 2006 | 13.97 | 14.08 | 13.97 | 14.04 | 150,376 | +0.07(+0.49%) |
Feb 27, 2006 | 14.11 | 14.19 | 13.93 | 13.97 | 131,824 | -0.08(-0.55%) |
Feb 24, 2006 | 13.97 | 14.06 | 13.93 | 14.05 | 140,991 | +0.13(+0.92%) |
Feb 23, 2006 | 14.00 | 14.00 | 13.88 | 13.92 | 187,697 | -0.00(-0.03%) |
Feb 22, 2006 | 13.99 | 13.99 | 13.88 | 13.93 | 133,134 | -0.03(-0.20%) |
Feb 21, 2006 | 13.84 | 13.97 | 13.73 | 13.96 | 174,602 | +0.12(+0.86%) |
Feb 17, 2006 | 13.69 | 13.84 | 13.67 | 13.84 | 129,423 | +0.10(+0.73%) |
Feb 16, 2006 | 13.60 | 13.75 | 13.60 | 13.74 | 75,297 | +0.04(+0.30%) |
Feb 15, 2006 | 13.65 | 13.73 | 13.59 | 13.70 | 128,114 | +0.09(+0.67%) |
Feb 14, 2006 | 13.59 | 13.63 | 13.40 | 13.60 | 189,006 | +0.01(+0.07%) |
Feb 13, 2006 | 13.41 | 13.63 | 13.41 | 13.59 | 148,630 | -0.02(-0.17%) |
Feb 10, 2006 | 13.63 | 13.65 | 13.52 | 13.62 | 163,689 | -0.12(-0.90%) |
Feb 09, 2006 | 13.55 | 13.95 | 13.55 | 13.74 | 247,062 | +0.05(+0.33%) |
Feb 08, 2006 | 13.99 | 13.99 | 13.56 | 13.70 | 259,066 | -0.62(-4.35%) |
Feb 07, 2006 | 14.58 | 14.58 | 14.24 | 14.32 | 257,756 | -0.08(-0.54%) |
Feb 06, 2006 | 14.34 | 14.54 | 14.32 | 14.40 | 327,161 | +0.10(+0.67%) |
Feb 03, 2006 | 14.00 | 14.30 | 14.00 | 14.30 | 210,177 | +0.24(+1.69%) |
Feb 02, 2006 | 14.02 | 14.19 | 13.98 | 14.06 | 297,260 | +0.04(+0.29%) |
Feb 01, 2006 | 13.87 | 14.18 | 13.87 | 14.02 | 191,844 | +0.18(+1.29%) |
Jan 31, 2006 | 13.86 | 13.88 | 13.76 | 13.84 | 83,809 | +0.05(+0.33%) |
Jan 30, 2006 | 13.70 | 13.88 | 13.70 | 13.80 | 187,479 | +0.09(+0.67%) |
Jan 27, 2006 | 13.84 | 13.95 | 13.70 | 13.70 | 154,523 | -0.19(-1.38%) |
Jan 26, 2006 | 13.84 | 14.00 | 13.83 | 13.90 | 119,602 | +0.07(+0.50%) |
Jan 25, 2006 | 13.92 | 13.94 | 13.78 | 13.83 | 117,201 | -0.07(-0.53%) |
Jan 24, 2006 | 13.86 | 13.94 | 13.74 | 13.90 | 139,681 | +0.03(+0.23%) |
Jan 23, 2006 | 13.85 | 13.90 | 13.66 | 13.87 | 184,423 | +0.16(+1.17%) |
Jan 20, 2006 | 13.82 | 13.86 | 13.52 | 13.71 | 281,982 | -0.13(-0.93%) |
Jan 19, 2006 | 13.66 | 13.86 | 13.64 | 13.84 | 101,269 | +0.14(+1.00%) |
Jan 18, 2006 | 13.74 | 13.81 | 13.68 | 13.70 | 101,487 | -0.04(-0.30%) |
Jan 17, 2006 | 13.72 | 13.79 | 13.65 | 13.74 | 96,249 | +0.02(+0.13%) |
Jan 13, 2006 | 13.68 | 13.77 | 13.65 | 13.72 | 108,035 | +0.07(+0.50%) |
Jan 12, 2006 | 13.74 | 13.75 | 13.65 | 13.65 | 134,007 | -0.03(-0.23%) |
Jan 11, 2006 | 13.56 | 13.71 | 13.53 | 13.69 | 131,606 | +0.16(+1.19%) |
Jan 10, 2006 | 13.45 | 13.65 | 13.42 | 13.53 | 117,420 | -0.01(-0.07%) |
Jan 09, 2006 | 13.43 | 13.70 | 13.43 | 13.53 | 164,126 | +0.08(+0.61%) |
Jan 06, 2006 | 13.36 | 13.51 | 13.36 | 13.45 | 92,102 | +0.10(+0.72%) |
Jan 05, 2006 | 13.30 | 13.45 | 13.29 | 13.36 | 105,416 | +0.02(+0.17%) |
Jan 04, 2006 | 13.29 | 13.45 | 13.29 | 13.33 | 121,785 | +0.04(+0.31%) |
Jan 03, 2006 | 12.93 | 13.31 | 12.93 | 13.29 | 231,566 | +0.34(+2.62%) |
Dec 30, 2005 | 12.87 | 12.99 | 12.78 | 12.95 | 237,022 | +0.13(+1.04%) |
Dec 29, 2005 | 12.92 | 13.04 | 12.81 | 12.82 | 210,832 | -0.11(-0.85%) |
Dec 28, 2005 | 13.10 | 13.10 | 12.81 | 12.93 | 267,577 | -0.06(-0.49%) |
Dec 27, 2005 | 13.01 | 13.06 | 12.93 | 12.99 | 194,899 | -0.06(-0.49%) |
Dec 23, 2005 | 13.00 | 13.17 | 12.88 | 13.06 | 127,023 | +0.04(+0.32%) |
Dec 22, 2005 | 12.98 | 13.15 | 12.97 | 13.02 | 171,110 | +0.00(+0.00%) |
Dec 21, 2005 | 13.11 | 13.17 | 12.90 | 13.02 | 269,105 | -0.10(-0.73%) |
Dec 20, 2005 | 13.29 | 13.37 | 13.11 | 13.11 | 169,582 | -0.21(-1.58%) |
Dec 19, 2005 | 13.31 | 13.42 | 13.31 | 13.32 | 180,276 | +0.01(+0.10%) |
Dec 16, 2005 | 13.49 | 13.49 | 13.31 | 13.31 | 180,058 | -0.09(-0.68%) |
Dec 15, 2005 | 13.47 | 13.63 | 13.31 | 13.40 | 311,883 | +0.00(+0.00%) |
Dec 14, 2005 | 13.56 | 13.62 | 13.35 | 13.40 | 168,709 | -0.11(-0.78%) |
Dec 13, 2005 | 13.40 | 13.54 | 13.37 | 13.51 | 171,546 | +0.11(+0.79%) |
Dec 12, 2005 | 13.68 | 13.68 | 13.36 | 13.40 | 231,566 | +0.10(+0.72%) |
Dec 09, 2005 | 13.22 | 13.42 | 13.22 | 13.31 | 136,626 | +0.04(+0.28%) |
Dec 08, 2005 | 13.32 | 13.39 | 13.20 | 13.27 | 180,713 | +0.01(+0.10%) |
Dec 07, 2005 | 13.24 | 13.36 | 13.13 | 13.26 | 272,597 | +0.11(+0.84%) |
Dec 06, 2005 | 13.15 | 13.20 | 13.03 | 13.15 | 229,383 | +0.06(+0.42%) |
Dec 05, 2005 | 12.98 | 13.14 | 12.90 | 13.09 | 181,804 | +0.12(+0.95%) |
Dec 02, 2005 | 12.88 | 13.01 | 12.85 | 12.97 | 109,999 | +0.02(+0.14%) |
Dec 01, 2005 | 13.05 | 13.06 | 12.90 | 12.95 | 100,396 | -0.08(-0.63%) |
Nov 30, 2005 | 13.01 | 13.04 | 12.87 | 13.03 | 143,173 | +0.06(+0.49%) |
Nov 29, 2005 | 13.11 | 13.18 | 12.94 | 12.97 | 163,471 | -0.13(-0.98%) |
Nov 28, 2005 | 13.29 | 13.29 | 13.02 | 13.09 | 241,824 | -0.18(-1.38%) |
Nov 25, 2005 | 13.21 | 13.28 | 13.18 | 13.28 | 43,650 | +0.05(+0.38%) |
Nov 23, 2005 | 13.17 | 13.28 | 13.15 | 13.23 | 147,102 | +0.01(+0.10%) |
Nov 22, 2005 | 13.27 | 13.28 | 13.15 | 13.21 | 187,042 | +0.01(+0.10%) |
Nov 21, 2005 | 13.10 | 13.29 | 13.08 | 13.20 | 305,553 | +0.14(+1.05%) |
Nov 18, 2005 | 13.09 | 13.15 | 12.88 | 13.06 | 270,415 | +0.09(+0.71%) |
Nov 17, 2005 | 13.08 | 13.09 | 12.75 | 12.97 | 232,439 | -0.05(-0.39%) |
Nov 16, 2005 | 12.51 | 13.02 | 12.51 | 13.02 | 409,005 | +0.51(+4.10%) |
Nov 15, 2005 | 13.03 | 13.03 | 12.42 | 12.51 | 486,485 | -0.39(-3.05%) |
Nov 14, 2005 | 13.01 | 13.04 | 12.83 | 12.90 | 282,419 | +0.00(+0.04%) |
Nov 11, 2005 | 12.90 | 12.99 | 12.74 | 12.90 | 254,919 | -0.07(-0.53%) |
Nov 10, 2005 | 13.08 | 13.16 | 12.95 | 12.97 | 177,003 | -0.15(-1.12%) |
Nov 09, 2005 | 13.13 | 13.24 | 12.93 | 13.11 | 233,967 | -0.03(-0.24%) |
Nov 08, 2005 | 13.04 | 13.20 | 12.98 | 13.15 | 204,066 | -0.17(-1.31%) |
Nov 07, 2005 | 13.45 | 13.53 | 13.30 | 13.32 | 279,363 | -0.03(-0.21%) |
Nov 04, 2005 | 13.42 | 13.63 | 13.32 | 13.35 | 225,673 | -0.01(-0.07%) |
Nov 03, 2005 | 13.26 | 13.45 | 13.24 | 13.36 | 287,220 | +0.16(+1.22%) |
Nov 02, 2005 | 13.20 | 13.41 | 13.15 | 13.20 | 261,903 | +0.04(+0.28%) |
Nov 01, 2005 | 13.22 | 13.36 | 13.10 | 13.16 | 236,367 | -0.17(-1.31%) |
Oct 31, 2005 | 13.18 | 13.40 | 13.18 | 13.33 | 218,034 | +0.25(+1.89%) |
Oct 28, 2005 | 13.15 | 13.21 | 13.06 | 13.09 | 177,003 | +0.02(+0.14%) |
Oct 27, 2005 | 13.06 | 13.33 | 13.06 | 13.07 | 166,963 | -0.04(-0.32%) |
Oct 26, 2005 | 13.27 | 13.27 | 13.06 | 13.11 | 168,491 | -0.16(-1.17%) |
Oct 25, 2005 | 13.20 | 13.34 | 13.08 | 13.26 | 223,490 | +0.04(+0.28%) |
Oct 24, 2005 | 13.10 | 13.29 | 13.06 | 13.23 | 253,609 | +0.10(+0.77%) |
Oct 21, 2005 | 13.29 | 13.31 | 13.01 | 13.13 | 197,082 | -0.23(-1.75%) |
Oct 20, 2005 | 13.51 | 13.58 | 13.20 | 13.36 | 234,403 | -0.26(-1.92%) |
Oct 19, 2005 | 13.21 | 13.63 | 13.13 | 13.62 | 242,478 | +0.44(+3.30%) |
Oct 18, 2005 | 13.40 | 13.51 | 13.10 | 13.19 | 197,300 | -0.10(-0.76%) |
Oct 17, 2005 | 13.46 | 13.74 | 13.27 | 13.29 | 334,363 | +0.00(+0.00%) |
Oct 14, 2005 | 13.01 | 13.38 | 12.85 | 13.29 | 483,211 | +0.08(+0.62%) |
Oct 13, 2005 | 14.04 | 14.04 | 12.84 | 13.20 | 866,027 | -0.72(-5.20%) |
Oct 12, 2005 | 14.30 | 14.35 | 13.75 | 13.93 | 233,094 | -0.36(-2.50%) |
Oct 11, 2005 | 14.55 | 14.55 | 14.21 | 14.29 | 123,967 | -0.10(-0.67%) |
Oct 10, 2005 | 14.39 | 14.53 | 14.20 | 14.38 | 128,769 | +0.05(+0.35%) |
Oct 07, 2005 | 14.23 | 14.39 | 14.03 | 14.33 | 157,578 | +0.21(+1.49%) |
Oct 06, 2005 | 14.55 | 14.66 | 13.93 | 14.12 | 310,355 | -0.44(-2.99%) |
Oct 05, 2005 | 14.73 | 14.82 | 14.55 | 14.56 | 138,808 | -0.22(-1.49%) |
Oct 04, 2005 | 14.80 | 14.91 | 14.73 | 14.78 | 88,610 | -0.13(-0.89%) |
Oct 03, 2005 | 14.75 | 14.91 | 14.74 | 14.91 | 109,562 | +0.16(+1.12%) |
Sep 30, 2005 | 14.85 | 14.91 | 14.71 | 14.74 | 89,920 | -0.15(-0.98%) |
Sep 29, 2005 | 14.80 | 14.91 | 14.69 | 14.89 | 126,804 | +0.13(+0.87%) |
Sep 28, 2005 | 14.76 | 14.79 | 14.48 | 14.76 | 223,490 | -0.11(-0.77%) |
Sep 27, 2005 | 14.90 | 14.96 | 14.80 | 14.88 | 189,006 | -0.05(-0.37%) |
Sep 26, 2005 | 14.96 | 15.06 | 14.89 | 14.93 | 127,241 | -0.00(-0.03%) |
Sep 23, 2005 | 14.94 | 15.12 | 14.94 | 14.94 | 245,970 | -0.18(-1.18%) |
Sep 22, 2005 | 15.01 | 15.23 | 15.01 | 15.12 | 339,819 | -0.01(-0.06%) |
Sep 21, 2005 | 15.08 | 15.14 | 15.01 | 15.12 | 202,102 | +0.11(+0.76%) |
Sep 20, 2005 | 15.00 | 15.12 | 15.00 | 15.01 | 190,752 | -0.05(-0.37%) |
Sep 19, 2005 | 15.10 | 15.12 | 14.98 | 15.07 | 381,287 | +0.08(+0.52%) |
Sep 16, 2005 | 14.98 | 15.12 | 14.92 | 14.99 | 196,427 | -0.06(-0.40%) |
Sep 15, 2005 | 14.91 | 15.12 | 14.89 | 15.05 | 384,561 | +0.11(+0.74%) |
Sep 14, 2005 | 15.01 | 15.05 | 14.89 | 14.94 | 468,807 | -0.06(-0.43%) |
Sep 13, 2005 | 15.01 | 15.01 | 14.96 | 15.00 | 234,403 | +0.04(+0.25%) |
Sep 12, 2005 | 15.01 | 15.07 | 14.96 | 14.96 | 266,486 | -0.04(-0.27%) |
Sep 09, 2005 | 14.96 | 15.05 | 14.96 | 15.01 | 241,387 | +0.05(+0.31%) |
Sep 08, 2005 | 15.12 | 15.12 | 14.96 | 14.96 | 1,869,990 | -0.16(-1.06%) |
Sep 07, 2005 | 15.46 | 15.47 | 15.12 | 15.12 | 336,327 | -0.46(-2.94%) |
Sep 06, 2005 | 15.58 | 15.58 | 15.28 | 15.58 | 135,316 | +0.09(+0.56%) |
Sep 02, 2005 | 15.53 | 15.56 | 15.34 | 15.49 | 72,023 | +0.03(+0.18%) |
Sep 01, 2005 | 15.09 | 15.71 | 15.09 | 15.46 | 219,344 | +0.37(+2.46%) |
Aug 31, 2005 | 15.11 | 15.21 | 14.92 | 15.09 | 107,380 | +0.16(+1.07%) |
Aug 30, 2005 | 15.10 | 15.10 | 14.89 | 14.93 | 57,182 | +0.06(+0.43%) |
Aug 29, 2005 | 15.03 | 15.12 | 14.75 | 14.87 | 102,142 | -0.18(-1.22%) |
Aug 26, 2005 | 14.94 | 15.12 | 14.89 | 15.05 | 122,876 | +0.21(+1.39%) |
Aug 25, 2005 | 14.87 | 15.12 | 14.85 | 14.85 | 99,305 | +0.09(+0.59%) |
Aug 24, 2005 | 14.68 | 14.89 | 14.68 | 14.76 | 73,769 | -0.02(-0.12%) |
Aug 23, 2005 | 14.64 | 14.85 | 14.64 | 14.78 | 90,793 | +0.04(+0.28%) |
Aug 22, 2005 | 14.43 | 14.85 | 14.43 | 14.74 | 147,102 | +0.26(+1.77%) |
Aug 19, 2005 | 14.55 | 14.85 | 14.43 | 14.48 | 128,114 | +0.16(+1.12%) |
Aug 18, 2005 | 14.30 | 14.42 | 13.97 | 14.32 | 271,070 | +0.03(+0.22%) |
Aug 17, 2005 | 14.30 | 14.43 | 13.97 | 14.29 | 276,962 | -0.09(-0.61%) |
Aug 16, 2005 | 14.74 | 14.74 | 14.20 | 14.37 | 217,598 | -0.25(-1.72%) |
Aug 15, 2005 | 14.40 | 14.65 | 14.13 | 14.63 | 230,474 | +0.24(+1.66%) |
Aug 12, 2005 | 14.39 | 14.51 | 13.97 | 14.39 | 298,788 | -0.09(-0.63%) |
Aug 11, 2005 | 15.12 | 15.23 | 14.35 | 14.48 | 350,295 | -0.65(-4.27%) |
Aug 10, 2005 | 14.91 | 15.46 | 14.86 | 15.12 | 158,233 | +0.30(+2.04%) |
Aug 09, 2005 | 14.75 | 14.82 | 13.82 | 14.82 | 541,048 | +0.03(+0.22%) |
Aug 08, 2005 | 15.34 | 15.49 | 14.79 | 14.79 | 189,879 | -0.90(-5.72%) |
Aug 05, 2005 | 15.53 | 15.85 | 15.53 | 15.69 | 94,285 | +0.12(+0.76%) |
Aug 04, 2005 | 16.01 | 16.04 | 15.51 | 15.57 | 110,435 | -0.35(-2.18%) |
Aug 03, 2005 | 15.83 | 16.03 | 15.73 | 15.92 | 158,451 | +0.20(+1.28%) |
Aug 02, 2005 | 15.58 | 15.78 | 15.56 | 15.72 | 105,416 | +0.17(+1.09%) |
Aug 01, 2005 | 15.33 | 15.56 | 15.30 | 15.55 | 136,844 | +0.22(+1.47%) |
Jul 29, 2005 | 15.29 | 15.35 | 15.26 | 15.32 | 78,134 | +0.13(+0.84%) |
Jul 28, 2005 | 15.07 | 15.26 | 15.03 | 15.19 | 72,678 | +0.10(+0.64%) |
Jul 27, 2005 | 15.00 | 15.18 | 14.95 | 15.10 | 84,245 | +0.19(+1.26%) |
Jul 26, 2005 | 15.04 | 15.12 | 14.91 | 14.91 | 92,539 | -0.11(-0.73%) |
Jul 25, 2005 | 14.97 | 15.04 | 14.89 | 15.02 | 53,253 | +0.10(+0.64%) |
Jul 22, 2005 | 14.75 | 14.92 | 14.75 | 14.92 | 37,539 | +0.15(+0.99%) |
Jul 21, 2005 | 14.87 | 14.98 | 14.78 | 14.78 | 82,499 | -0.14(-0.95%) |
Jul 20, 2005 | 14.78 | 14.95 | 14.66 | 14.92 | 58,055 | +0.05(+0.31%) |
Jul 19, 2005 | 14.86 | 14.98 | 14.59 | 14.87 | 144,483 | +0.01(+0.09%) |
Jul 18, 2005 | 14.96 | 14.99 | 14.85 | 14.86 | 51,071 | -0.14(-0.92%) |
Jul 15, 2005 | 14.98 | 15.01 | 14.86 | 15.00 | 71,368 | +0.10(+0.68%) |
Jul 14, 2005 | 15.05 | 15.07 | 14.89 | 14.90 | 79,880 | -0.04(-0.28%) |
Jul 13, 2005 | 14.96 | 15.06 | 14.88 | 14.94 | 56,090 | -0.07(-0.46%) |
Jul 12, 2005 | 14.87 | 15.01 | 14.80 | 15.01 | 75,951 | +0.12(+0.83%) |
Jul 11, 2005 | 14.94 | 15.03 | 14.78 | 14.88 | 105,197 | -0.10(-0.67%) |
Jul 08, 2005 | 14.99 | 15.14 | 14.98 | 14.98 | 68,749 | -0.06(-0.40%) |
Jul 07, 2005 | 15.05 | 15.07 | 14.91 | 15.04 | 67,221 | -0.01(-0.06%) |
Jul 06, 2005 | 15.14 | 15.23 | 15.05 | 15.05 | 78,134 | -0.13(-0.84%) |
Jul 05, 2005 | 15.01 | 15.21 | 14.95 | 15.18 | 89,265 | +0.26(+1.72%) |
Jul 01, 2005 | 15.09 | 15.12 | 14.91 | 14.92 | 63,075 | -0.12(-0.79%) |
Jun 30, 2005 | 14.75 | 15.07 | 14.71 | 15.04 | 110,654 | +0.24(+1.64%) |
Jun 29, 2005 | 14.70 | 14.80 | 14.60 | 14.80 | 51,725 | +0.05(+0.37%) |
Jun 28, 2005 | 14.59 | 14.79 | 14.55 | 14.74 | 50,634 | +0.12(+0.82%) |
Jun 27, 2005 | 14.66 | 14.74 | 14.55 | 14.63 | 85,991 | -0.10(-0.68%) |
Jun 24, 2005 | 14.85 | 14.85 | 14.66 | 14.73 | 56,745 | -0.05(-0.34%) |
Jun 23, 2005 | 14.71 | 14.83 | 14.66 | 14.78 | 90,574 | -0.05(-0.31%) |
Jun 22, 2005 | 14.76 | 14.85 | 14.68 | 14.82 | 53,690 | +0.07(+0.50%) |
Jun 21, 2005 | 14.95 | 15.03 | 14.75 | 14.75 | 70,277 | -0.26(-1.71%) |
Jun 20, 2005 | 14.89 | 15.01 | 14.78 | 15.01 | 49,543 | +0.08(+0.52%) |
Jun 17, 2005 | 14.68 | 14.93 | 14.63 | 14.93 | 61,983 | +0.27(+1.81%) |
Jun 16, 2005 | 14.89 | 14.95 | 14.50 | 14.66 | 150,157 | -0.18(-1.20%) |
Jun 15, 2005 | 14.79 | 14.86 | 14.68 | 14.84 | 77,479 | +0.02(+0.15%) |
Jun 14, 2005 | 14.85 | 15.06 | 14.71 | 14.82 | 101,487 | +0.02(+0.15%) |
Jun 13, 2005 | 14.85 | 14.89 | 14.66 | 14.79 | 67,658 | +0.04(+0.28%) |
Jun 10, 2005 | 14.78 | 14.78 | 14.62 | 14.75 | 89,701 | +0.00(+0.00%) |
Jun 09, 2005 | 14.85 | 14.89 | 14.66 | 14.75 | 66,567 | +0.00(+0.00%) |
Jun 08, 2005 | 14.62 | 14.78 | 14.62 | 14.75 | 68,749 | +0.10(+0.69%) |
Jun 07, 2005 | 14.65 | 14.66 | 14.60 | 14.65 | 70,713 | +0.04(+0.25%) |
Jun 06, 2005 | 14.53 | 14.65 | 14.53 | 14.62 | 63,075 | +0.07(+0.47%) |
Jun 03, 2005 | 14.62 | 14.63 | 14.50 | 14.55 | 63,948 | +0.05(+0.32%) |
Jun 02, 2005 | 14.41 | 14.57 | 14.38 | 14.50 | 62,856 | +0.05(+0.32%) |
Jun 01, 2005 | 14.42 | 14.56 | 14.35 | 14.46 | 96,031 | +0.04(+0.25%) |
May 31, 2005 | 14.37 | 14.61 | 14.33 | 14.42 | 93,412 | +0.10(+0.67%) |
May 27, 2005 | 14.26 | 14.34 | 14.21 | 14.32 | 54,126 | +0.08(+0.58%) |
May 26, 2005 | 14.18 | 14.31 | 14.11 | 14.24 | 133,570 | +0.06(+0.42%) |
May 25, 2005 | 14.18 | 14.18 | 14.13 | 14.18 | 84,900 | +0.00(+0.03%) |
May 24, 2005 | 14.18 | 14.20 | 14.10 | 14.18 | 73,332 | +0.01(+0.06%) |
May 23, 2005 | 14.18 | 14.20 | 14.10 | 14.17 | 74,642 | +0.00(+0.00%) |
May 20, 2005 | 14.18 | 14.20 | 14.09 | 14.17 | 68,967 | -0.03(-0.23%) |
May 19, 2005 | 14.19 | 14.20 | 14.13 | 14.20 | 95,812 | +0.04(+0.29%) |
May 18, 2005 | 14.13 | 14.18 | 14.06 | 14.16 | 95,812 | +0.09(+0.65%) |
May 17, 2005 | 14.17 | 14.17 | 14.01 | 14.07 | 101,269 | -0.02(-0.16%) |
May 16, 2005 | 14.16 | 14.20 | 13.97 | 14.09 | 89,483 | -0.02(-0.16%) |
May 13, 2005 | 14.25 | 14.25 | 14.02 | 14.11 | 155,614 | -0.14(-0.96%) |
May 12, 2005 | 14.30 | 14.31 | 14.19 | 14.25 | 63,075 | -0.01(-0.06%) |
May 11, 2005 | 14.20 | 14.39 | 14.20 | 14.26 | 99,305 | +0.06(+0.42%) |
May 10, 2005 | 14.20 | 14.24 | 13.95 | 14.20 | 149,066 | -0.05(-0.32%) |
May 09, 2005 | 14.25 | 14.43 | 14.18 | 14.24 | 126,804 | -0.10(-0.67%) |
May 06, 2005 | 14.45 | 14.46 | 14.27 | 14.34 | 122,439 | -0.47(-3.16%) |
May 05, 2005 | 14.66 | 14.89 | 14.66 | 14.81 | 127,896 | +0.15(+1.00%) |
May 04, 2005 | 14.55 | 14.79 | 14.46 | 14.66 | 176,566 | +0.11(+0.72%) |
May 03, 2005 | 14.46 | 14.62 | 14.46 | 14.56 | 91,666 | +0.09(+0.63%) |