Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 1,600 | +0.05(+0.35%) |
Jun 29, 2006 | 14.10 | 14.15 | 14.04 | 14.10 | 7,900 | +0.00(+0.00%) |
Jun 28, 2006 | 14.38 | 14.38 | 14.10 | 14.10 | 10,100 | -0.20(-1.40%) |
Jun 27, 2006 | 14.21 | 14.35 | 14.21 | 14.30 | 6,000 | +0.09(+0.63%) |
Jun 26, 2006 | 14.22 | 14.23 | 14.21 | 14.21 | 2,300 | -0.05(-0.35%) |
Jun 23, 2006 | 14.30 | 14.30 | 14.26 | 14.26 | 4,100 | -0.04(-0.28%) |
Jun 22, 2006 | 14.41 | 14.46 | 14.30 | 14.30 | 5,700 | -0.11(-0.76%) |
Jun 21, 2006 | 14.35 | 14.47 | 14.35 | 14.41 | 2,300 | -0.06(-0.41%) |
Jun 20, 2006 | 14.40 | 14.47 | 14.36 | 14.47 | 6,700 | +0.01(+0.07%) |
Jun 19, 2006 | 14.46 | 14.46 | 14.46 | 14.46 | 1,300 | +0.05(+0.35%) |
Jun 16, 2006 | 14.41 | 14.41 | 14.41 | 14.41 | 600 | -0.02(-0.14%) |
Jun 15, 2006 | 14.45 | 14.45 | 14.41 | 14.43 | 2,400 | -0.09(-0.62%) |
Jun 14, 2006 | 14.42 | 14.52 | 14.42 | 14.52 | 3,100 | +0.11(+0.76%) |
Jun 13, 2006 | 14.49 | 14.49 | 14.41 | 14.41 | 6,000 | -0.09(-0.62%) |
Jun 12, 2006 | 14.45 | 14.65 | 14.45 | 14.50 | 4,900 | +0.00(+0.00%) |
Jun 09, 2006 | 14.55 | 14.55 | 14.45 | 14.50 | 5,900 | -0.08(-0.55%) |
Jun 08, 2006 | 14.61 | 14.61 | 14.58 | 14.58 | 3,700 | -0.04(-0.27%) |
Jun 07, 2006 | 14.63 | 14.63 | 14.62 | 14.62 | 1,800 | -0.03(-0.20%) |
Jun 06, 2006 | 14.75 | 14.75 | 14.65 | 14.65 | 4,400 | -0.16(-1.08%) |
Jun 05, 2006 | 14.85 | 14.85 | 14.81 | 14.81 | 3,100 | -0.14(-0.94%) |
Jun 02, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 500 | -0.05(-0.33%) |
Jun 01, 2006 | 15.10 | 15.10 | 15.00 | 15.00 | 6,700 | +0.05(+0.33%) |
May 31, 2006 | 14.78 | 14.95 | 14.70 | 14.95 | 11,900 | +0.14(+0.95%) |
May 30, 2006 | 14.90 | 14.90 | 14.81 | 14.81 | 1,700 | -0.14(-0.94%) |
May 26, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 1,500 | +0.14(+0.95%) |
May 25, 2006 | 14.70 | 14.81 | 14.61 | 14.81 | 6,000 | +0.04(+0.27%) |
May 24, 2006 | 14.70 | 14.77 | 14.70 | 14.77 | 1,300 | +0.07(+0.48%) |
May 23, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 1,200 | -0.11(-0.74%) |
May 22, 2006 | 14.83 | 14.83 | 14.73 | 14.81 | 4,800 | -0.12(-0.80%) |
May 19, 2006 | 14.83 | 14.93 | 14.81 | 14.93 | 4,400 | +0.03(+0.20%) |
May 18, 2006 | 14.90 | 14.94 | 14.90 | 14.90 | 1,800 | +0.12(+0.81%) |
May 17, 2006 | 14.73 | 14.78 | 14.73 | 14.78 | 3,100 | +0.09(+0.61%) |
May 16, 2006 | 14.82 | 14.83 | 14.69 | 14.69 | 3,700 | -0.15(-1.01%) |
May 15, 2006 | 14.95 | 14.95 | 14.84 | 14.84 | 4,600 | -0.14(-0.93%) |
May 12, 2006 | 14.98 | 14.98 | 14.98 | 14.98 | 700 | +0.00(+0.00%) |
May 11, 2006 | 14.98 | 14.98 | 14.98 | 14.98 | 200 | -0.02(-0.13%) |
May 10, 2006 | 15.02 | 15.02 | 15.00 | 15.00 | 2,200 | -0.05(-0.33%) |
May 09, 2006 | 15.30 | 15.30 | 15.05 | 15.05 | 1,900 | -0.30(-1.95%) |
May 08, 2006 | 15.35 | 15.45 | 15.25 | 15.35 | 8,500 | +0.15(+0.99%) |
May 05, 2006 | 14.85 | 15.20 | 14.85 | 15.20 | 13,300 | +0.41(+2.77%) |
May 04, 2006 | 14.70 | 14.79 | 14.62 | 14.79 | 1,700 | +0.04(+0.27%) |
May 03, 2006 | 14.85 | 14.86 | 14.75 | 14.75 | 4,100 | -0.11(-0.74%) |
May 02, 2006 | 14.72 | 14.86 | 14.72 | 14.86 | 5,300 | +0.06(+0.41%) |
May 01, 2006 | 14.74 | 14.80 | 14.74 | 14.80 | 900 | +0.06(+0.41%) |
Apr 28, 2006 | 14.62 | 14.74 | 14.56 | 14.74 | 4,300 | +0.09(+0.61%) |
Apr 27, 2006 | 14.70 | 14.70 | 14.65 | 14.65 | 2,900 | -0.05(-0.34%) |
Apr 26, 2006 | 14.69 | 14.70 | 14.65 | 14.70 | 1,400 | +0.15(+1.03%) |
Apr 25, 2006 | 14.50 | 14.55 | 14.50 | 14.55 | 4,800 | +0.05(+0.34%) |
Apr 24, 2006 | 14.48 | 14.50 | 14.48 | 14.50 | 2,700 | +0.00(+0.00%) |
Apr 21, 2006 | 14.50 | 14.57 | 14.50 | 14.50 | 1,200 | +0.00(+0.00%) |
Apr 20, 2006 | 14.59 | 14.59 | 14.50 | 14.50 | 3,300 | -0.08(-0.55%) |
Apr 19, 2006 | 14.90 | 14.90 | 14.58 | 14.58 | 9,900 | -0.01(-0.07%) |
Apr 18, 2006 | 14.58 | 14.68 | 14.58 | 14.59 | 1,200 | +0.01(+0.07%) |
Apr 17, 2006 | 14.61 | 14.61 | 14.58 | 14.58 | 2,900 | -0.03(-0.21%) |
Apr 13, 2006 | 14.75 | 14.80 | 14.61 | 14.61 | 4,500 | -0.14(-0.95%) |
Apr 12, 2006 | 14.80 | 14.80 | 14.73 | 14.75 | 4,700 | -0.10(-0.67%) |
Apr 11, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 2,100 | -0.04(-0.27%) |
Apr 07, 2006 | 14.78 | 14.89 | 14.70 | 14.89 | 3,100 | +0.07(+0.47%) |
Apr 06, 2006 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | -0.07(-0.47%) |
Apr 05, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 3,600 | +0.24(+1.64%) |
Apr 04, 2006 | 14.84 | 14.84 | 14.65 | 14.65 | 3,100 | -0.23(-1.55%) |
Apr 03, 2006 | 14.87 | 14.88 | 14.87 | 14.88 | 1,600 | +0.13(+0.88%) |
Mar 31, 2006 | 14.65 | 14.75 | 14.65 | 14.75 | 1,300 | +0.17(+1.17%) |
Mar 30, 2006 | 14.59 | 14.61 | 14.58 | 14.58 | 14,600 | -0.01(-0.07%) |
Mar 29, 2006 | 14.65 | 14.88 | 14.59 | 14.59 | 17,100 | -0.06(-0.41%) |
Mar 28, 2006 | 14.80 | 14.80 | 14.65 | 14.65 | 2,400 | -0.21(-1.41%) |
Mar 27, 2006 | 14.76 | 14.86 | 14.76 | 14.86 | 2,300 | +0.08(+0.54%) |
Mar 24, 2006 | 14.80 | 14.80 | 14.78 | 14.78 | 1,300 | -0.07(-0.47%) |
Mar 23, 2006 | 14.73 | 14.85 | 14.73 | 14.85 | 2,200 | +0.10(+0.68%) |
Mar 22, 2006 | 14.80 | 14.80 | 14.75 | 14.75 | 1,200 | -0.15(-1.01%) |
Mar 21, 2006 | 14.80 | 14.90 | 14.79 | 14.90 | 2,900 | +0.20(+1.36%) |
Mar 20, 2006 | 14.70 | 14.73 | 14.70 | 14.70 | 3,000 | +0.05(+0.34%) |
Mar 17, 2006 | 14.42 | 14.65 | 14.42 | 14.65 | 1,600 | +0.20(+1.38%) |
Mar 16, 2006 | 14.40 | 14.45 | 14.40 | 14.45 | 3,200 | +0.05(+0.35%) |
Mar 15, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 1,600 | +0.02(+0.14%) |
Mar 14, 2006 | 14.38 | 14.43 | 14.38 | 14.38 | 2,300 | +0.00(+0.00%) |
Mar 13, 2006 | 14.32 | 14.39 | 14.32 | 14.38 | 5,800 | +0.04(+0.28%) |
Mar 10, 2006 | 14.38 | 14.40 | 14.32 | 14.34 | 8,100 | -0.08(-0.55%) |
Mar 09, 2006 | 14.55 | 14.63 | 14.42 | 14.42 | 8,100 | -0.11(-0.76%) |
Mar 08, 2006 | 14.43 | 14.53 | 14.40 | 14.53 | 2,500 | +0.18(+1.25%) |
Mar 07, 2006 | 14.35 | 14.40 | 14.35 | 14.35 | 1,400 | -0.05(-0.35%) |
Mar 06, 2006 | 14.45 | 14.45 | 14.38 | 14.40 | 2,100 | -0.11(-0.76%) |
Mar 03, 2006 | 14.73 | 14.73 | 14.51 | 14.51 | 4,700 | -0.22(-1.51%) |
Mar 02, 2006 | 14.72 | 14.73 | 14.72 | 14.73 | 600 | -0.02(-0.12%) |
Mar 01, 2006 | 14.60 | 14.91 | 14.60 | 14.75 | 12,800 | +0.16(+1.10%) |
Feb 28, 2006 | 14.53 | 14.59 | 14.51 | 14.59 | 7,500 | +0.06(+0.41%) |
Feb 27, 2006 | 14.85 | 14.85 | 14.53 | 14.53 | 3,300 | -0.08(-0.55%) |
Feb 24, 2006 | 14.63 | 14.65 | 14.58 | 14.61 | 4,000 | +0.10(+0.69%) |
Feb 23, 2006 | 14.50 | 14.60 | 14.50 | 14.51 | 800 | -0.08(-0.55%) |
Feb 22, 2006 | 14.59 | 14.62 | 14.51 | 14.59 | 4,300 | +0.04(+0.27%) |
Feb 21, 2006 | 14.80 | 14.80 | 14.55 | 14.55 | 11,900 | +0.05(+0.34%) |
Feb 17, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.07(+0.49%) |
Feb 16, 2006 | 14.43 | 14.43 | 14.43 | 14.43 | 800 | -0.07(-0.48%) |
Feb 15, 2006 | 14.53 | 14.56 | 14.38 | 14.50 | 9,000 | -0.10(-0.68%) |
Feb 14, 2006 | 14.45 | 14.68 | 14.42 | 14.60 | 3,300 | +0.12(+0.83%) |
Feb 13, 2006 | 14.47 | 14.51 | 14.47 | 14.48 | 500 | -0.02(-0.14%) |
Feb 10, 2006 | 14.46 | 14.50 | 14.46 | 14.50 | 3,300 | +0.07(+0.48%) |
Feb 09, 2006 | 14.40 | 14.46 | 14.40 | 14.43 | 1,300 | +0.03(+0.21%) |
Feb 08, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 700 | +0.00(+0.00%) |
Feb 07, 2006 | 14.42 | 14.46 | 14.40 | 14.40 | 2,300 | +0.02(+0.14%) |
Feb 06, 2006 | 14.38 | 14.38 | 14.37 | 14.38 | 1,200 | -0.02(-0.14%) |
Feb 03, 2006 | 14.37 | 14.40 | 14.36 | 14.40 | 4,900 | +0.00(+0.00%) |
Feb 02, 2006 | 14.53 | 14.53 | 14.40 | 14.40 | 4,800 | -0.20(-1.37%) |
Feb 01, 2006 | 14.61 | 14.70 | 14.60 | 14.60 | 2,300 | -0.01(-0.07%) |
Jan 31, 2006 | 14.37 | 14.65 | 14.36 | 14.61 | 7,800 | +0.19(+1.32%) |
Jan 30, 2006 | 14.36 | 14.42 | 14.36 | 14.42 | 1,400 | +0.07(+0.49%) |
Jan 27, 2006 | 14.39 | 14.39 | 14.35 | 14.35 | 600 | -0.05(-0.35%) |
Jan 26, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 14.60 | 14.85 | 14.40 | 14.40 | 11,400 | -0.24(-1.64%) |
Jan 24, 2006 | 14.48 | 14.64 | 14.48 | 14.64 | 4,100 | +0.16(+1.10%) |
Jan 23, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 4,100 | +0.08(+0.56%) |
Jan 20, 2006 | 14.55 | 14.55 | 14.40 | 14.40 | 2,600 | -0.21(-1.44%) |
Jan 19, 2006 | 14.55 | 14.65 | 14.55 | 14.61 | 2,500 | -0.01(-0.07%) |
Jan 18, 2006 | 14.56 | 14.62 | 14.56 | 14.62 | 2,400 | +0.06(+0.41%) |
Jan 17, 2006 | 14.60 | 14.62 | 14.56 | 14.56 | 9,600 | -0.10(-0.68%) |
Jan 13, 2006 | 14.62 | 14.70 | 14.56 | 14.66 | 11,500 | -0.03(-0.20%) |
Jan 12, 2006 | 14.65 | 14.69 | 14.65 | 14.69 | 900 | +0.09(+0.62%) |
Jan 11, 2006 | 14.68 | 14.68 | 14.55 | 14.60 | 4,200 | -0.05(-0.34%) |
Jan 10, 2006 | 14.52 | 14.65 | 14.52 | 14.65 | 1,000 | +0.10(+0.69%) |
Jan 09, 2006 | 14.51 | 14.59 | 14.50 | 14.55 | 7,600 | +0.01(+0.07%) |
Jan 06, 2006 | 14.50 | 14.55 | 14.46 | 14.54 | 7,300 | +0.04(+0.28%) |
Jan 05, 2006 | 14.50 | 14.50 | 14.40 | 14.50 | 4,400 | -0.10(-0.68%) |
Jan 04, 2006 | 14.39 | 14.60 | 14.39 | 14.60 | 6,500 | +0.19(+1.32%) |
Jan 03, 2006 | 14.41 | 14.44 | 14.41 | 14.41 | 1,600 | +0.00(+0.00%) |
Dec 30, 2005 | 14.32 | 14.41 | 14.30 | 14.41 | 37,000 | +0.06(+0.42%) |
Dec 29, 2005 | 14.17 | 14.38 | 14.15 | 14.35 | 8,800 | +0.22(+1.56%) |
Dec 28, 2005 | 14.03 | 14.13 | 14.02 | 14.13 | 8,300 | +0.09(+0.64%) |
Dec 27, 2005 | 14.00 | 14.08 | 14.00 | 14.04 | 11,900 | +0.05(+0.36%) |
Dec 23, 2005 | 14.07 | 14.07 | 13.99 | 13.99 | 3,400 | -0.12(-0.85%) |
Dec 22, 2005 | 13.90 | 14.11 | 13.88 | 14.11 | 8,800 | +0.23(+1.66%) |
Dec 21, 2005 | 13.91 | 13.91 | 13.85 | 13.88 | 5,600 | -0.07(-0.50%) |
Dec 20, 2005 | 13.91 | 14.10 | 13.87 | 13.95 | 6,700 | -0.09(-0.64%) |
Dec 19, 2005 | 14.06 | 14.10 | 13.98 | 14.04 | 7,000 | -0.06(-0.43%) |
Dec 16, 2005 | 13.98 | 14.10 | 13.98 | 14.10 | 3,400 | +0.08(+0.57%) |
Dec 15, 2005 | 14.15 | 14.15 | 14.00 | 14.02 | 9,600 | -0.33(-2.30%) |
Dec 14, 2005 | 14.04 | 14.35 | 14.00 | 14.35 | 15,500 | +0.37(+2.65%) |
Dec 13, 2005 | 14.03 | 14.06 | 13.98 | 13.98 | 13,200 | -0.09(-0.64%) |
Dec 12, 2005 | 14.02 | 14.07 | 14.02 | 14.07 | 1,800 | +0.00(+0.00%) |
Dec 09, 2005 | 14.00 | 14.07 | 14.00 | 14.07 | 2,000 | +0.07(+0.50%) |
Dec 08, 2005 | 14.20 | 14.20 | 13.99 | 14.00 | 4,200 | +0.00(+0.00%) |
Dec 07, 2005 | 14.00 | 14.00 | 13.81 | 14.00 | 16,400 | -0.05(-0.36%) |
Dec 06, 2005 | 14.03 | 14.25 | 14.00 | 14.05 | 5,000 | +0.05(+0.36%) |
Dec 05, 2005 | 14.07 | 14.07 | 14.00 | 14.00 | 6,800 | -0.05(-0.36%) |
Dec 02, 2005 | 14.05 | 14.20 | 14.04 | 14.05 | 14,100 | -0.02(-0.14%) |
Dec 01, 2005 | 14.02 | 14.20 | 14.02 | 14.07 | 3,100 | +0.10(+0.72%) |
Nov 30, 2005 | 14.11 | 14.34 | 13.97 | 13.97 | 9,200 | -0.36(-2.51%) |
Nov 29, 2005 | 14.35 | 14.35 | 14.21 | 14.33 | 2,600 | -0.01(-0.07%) |
Nov 28, 2005 | 14.20 | 14.35 | 14.10 | 14.34 | 7,500 | +0.04(+0.28%) |
Nov 25, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 400 | +0.00(+0.00%) |
Nov 23, 2005 | 14.04 | 14.30 | 14.04 | 14.30 | 7,700 | +0.33(+2.36%) |
Nov 22, 2005 | 14.06 | 14.06 | 13.95 | 13.97 | 18,300 | -0.33(-2.31%) |
Nov 21, 2005 | 14.20 | 14.30 | 14.20 | 14.30 | 1,500 | +0.05(+0.35%) |
Nov 18, 2005 | 14.35 | 14.35 | 14.25 | 14.25 | 5,300 | -0.10(-0.70%) |
Nov 17, 2005 | 14.15 | 14.35 | 14.15 | 14.35 | 8,700 | +0.18(+1.27%) |
Nov 16, 2005 | 14.16 | 14.18 | 14.09 | 14.17 | 3,200 | +0.11(+0.78%) |
Nov 15, 2005 | 14.12 | 14.25 | 14.05 | 14.06 | 5,300 | -0.13(-0.92%) |
Nov 14, 2005 | 14.15 | 14.19 | 14.15 | 14.19 | 4,200 | -0.02(-0.14%) |
Nov 11, 2005 | 14.25 | 14.25 | 14.21 | 14.21 | 5,400 | +0.11(+0.78%) |
Nov 10, 2005 | 14.30 | 14.35 | 14.10 | 14.10 | 17,200 | -0.21(-1.47%) |
Nov 09, 2005 | 14.30 | 14.34 | 14.25 | 14.31 | 3,700 | +0.01(+0.07%) |
Nov 08, 2005 | 14.17 | 14.35 | 14.17 | 14.30 | 5,700 | +0.10(+0.70%) |
Nov 07, 2005 | 14.20 | 14.20 | 14.20 | 14.20 | 1,300 | -0.01(-0.07%) |
Nov 04, 2005 | 14.20 | 14.22 | 14.20 | 14.21 | 500 | -0.04(-0.28%) |
Nov 03, 2005 | 14.23 | 14.28 | 14.23 | 14.25 | 3,900 | +0.03(+0.21%) |
Nov 02, 2005 | 14.34 | 14.34 | 14.09 | 14.22 | 13,000 | -0.13(-0.91%) |
Nov 01, 2005 | 14.35 | 14.40 | 14.30 | 14.35 | 10,900 | -0.05(-0.35%) |
Oct 31, 2005 | 14.45 | 14.48 | 14.34 | 14.40 | 1,600 | +0.00(+0.00%) |
Oct 28, 2005 | 14.35 | 14.41 | 14.35 | 14.40 | 2,300 | +0.05(+0.35%) |
Oct 27, 2005 | 14.35 | 14.50 | 14.34 | 14.35 | 9,000 | +0.06(+0.42%) |
Oct 26, 2005 | 14.31 | 14.31 | 14.29 | 14.29 | 1,200 | -0.06(-0.42%) |
Oct 25, 2005 | 14.36 | 14.36 | 14.25 | 14.35 | 6,200 | -0.04(-0.28%) |
Oct 24, 2005 | 14.34 | 14.39 | 14.25 | 14.39 | 7,000 | +0.05(+0.35%) |
Oct 21, 2005 | 14.63 | 14.63 | 14.05 | 14.34 | 41,500 | -0.29(-1.98%) |
Oct 20, 2005 | 14.60 | 14.74 | 14.60 | 14.63 | 4,300 | -0.18(-1.22%) |
Oct 19, 2005 | 14.74 | 14.88 | 14.74 | 14.81 | 7,200 | +0.06(+0.41%) |
Oct 18, 2005 | 14.75 | 14.79 | 14.75 | 14.75 | 2,500 | -0.04(-0.27%) |
Oct 17, 2005 | 14.75 | 14.80 | 14.75 | 14.79 | 5,000 | -0.05(-0.34%) |
Oct 14, 2005 | 14.82 | 14.84 | 14.76 | 14.84 | 4,200 | +0.05(+0.34%) |
Oct 13, 2005 | 14.80 | 14.85 | 14.79 | 14.79 | 3,000 | -0.05(-0.34%) |
Oct 12, 2005 | 14.84 | 14.84 | 14.76 | 14.84 | 4,500 | +0.00(+0.00%) |
Oct 11, 2005 | 14.82 | 14.84 | 14.82 | 14.84 | 4,600 | +0.10(+0.68%) |
Oct 10, 2005 | 14.70 | 14.78 | 14.65 | 14.74 | 6,600 | +0.04(+0.27%) |
Oct 07, 2005 | 14.85 | 15.00 | 14.70 | 14.70 | 9,400 | -0.21(-1.41%) |
Oct 06, 2005 | 14.95 | 14.95 | 14.90 | 14.91 | 2,300 | +0.03(+0.20%) |
Oct 05, 2005 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.01(-0.07%) |
Oct 04, 2005 | 14.85 | 14.90 | 14.85 | 14.89 | 5,000 | +0.00(+0.00%) |
Oct 03, 2005 | 14.80 | 14.89 | 14.79 | 14.89 | 1,700 | +0.12(+0.81%) |
Sep 30, 2005 | 14.77 | 14.77 | 14.77 | 14.77 | 600 | +0.00(+0.00%) |
Sep 29, 2005 | 14.76 | 14.77 | 14.68 | 14.77 | 2,300 | +0.02(+0.14%) |
Sep 28, 2005 | 14.95 | 14.98 | 14.55 | 14.75 | 15,500 | -0.06(-0.41%) |
Sep 27, 2005 | 14.90 | 14.90 | 14.81 | 14.81 | 2,900 | -0.05(-0.34%) |
Sep 26, 2005 | 15.08 | 15.26 | 14.85 | 14.86 | 7,200 | -0.24(-1.59%) |
Sep 23, 2005 | 15.10 | 15.10 | 15.00 | 15.10 | 6,800 | +0.11(+0.73%) |
Sep 22, 2005 | 15.25 | 15.25 | 14.99 | 14.99 | 5,500 | -0.19(-1.25%) |
Sep 21, 2005 | 15.10 | 15.35 | 15.10 | 15.18 | 5,500 | -0.07(-0.46%) |
Sep 20, 2005 | 15.24 | 15.36 | 15.24 | 15.25 | 1,200 | -0.01(-0.07%) |
Sep 19, 2005 | 15.26 | 15.27 | 15.25 | 15.26 | 3,500 | +0.00(+0.00%) |
Sep 16, 2005 | 15.23 | 15.26 | 15.23 | 15.26 | 2,200 | +0.01(+0.07%) |
Sep 15, 2005 | 15.25 | 15.36 | 15.25 | 15.25 | 4,000 | -0.02(-0.13%) |
Sep 14, 2005 | 15.30 | 15.30 | 15.25 | 15.27 | 3,400 | -0.03(-0.20%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.27 | 15.30 | 4,400 | -0.04(-0.26%) |
Sep 12, 2005 | 15.36 | 15.38 | 15.33 | 15.34 | 3,400 | +0.02(+0.13%) |
Sep 09, 2005 | 15.37 | 15.43 | 15.27 | 15.32 | 3,900 | +0.01(+0.07%) |
Sep 08, 2005 | 15.32 | 15.35 | 15.29 | 15.31 | 4,200 | -0.07(-0.46%) |
Sep 07, 2005 | 15.48 | 15.48 | 15.31 | 15.38 | 9,800 | -0.07(-0.45%) |
Sep 06, 2005 | 15.46 | 15.50 | 15.37 | 15.45 | 7,500 | -0.12(-0.77%) |
Sep 02, 2005 | 15.44 | 15.59 | 15.44 | 15.57 | 5,000 | +0.12(+0.78%) |
Sep 01, 2005 | 15.60 | 15.60 | 15.45 | 15.45 | 8,300 | -0.16(-1.02%) |
Aug 31, 2005 | 15.60 | 15.75 | 15.50 | 15.61 | 6,900 | +0.08(+0.52%) |
Aug 30, 2005 | 15.35 | 15.65 | 15.35 | 15.53 | 9,300 | +0.12(+0.78%) |
Aug 29, 2005 | 15.30 | 15.42 | 15.23 | 15.41 | 5,700 | +0.13(+0.85%) |
Aug 26, 2005 | 15.11 | 15.30 | 15.11 | 15.28 | 8,000 | +0.17(+1.13%) |
Aug 25, 2005 | 15.02 | 15.11 | 14.99 | 15.11 | 5,500 | +0.07(+0.47%) |
Aug 24, 2005 | 15.08 | 15.11 | 14.99 | 15.04 | 9,500 | +0.04(+0.27%) |
Aug 23, 2005 | 15.08 | 15.10 | 14.99 | 15.00 | 4,600 | -0.16(-1.06%) |
Aug 22, 2005 | 15.00 | 15.25 | 14.93 | 15.16 | 10,200 | +0.01(+0.07%) |
Aug 19, 2005 | 15.10 | 15.25 | 15.01 | 15.15 | 5,300 | +0.00(+0.00%) |
Aug 18, 2005 | 15.12 | 15.15 | 15.07 | 15.15 | 1,100 | +0.15(+1.00%) |
Aug 17, 2005 | 15.02 | 15.05 | 15.00 | 15.00 | 4,700 | -0.01(-0.07%) |
Aug 16, 2005 | 14.99 | 15.05 | 14.99 | 15.01 | 8,700 | +0.06(+0.40%) |
Aug 15, 2005 | 14.80 | 14.98 | 14.80 | 14.95 | 5,200 | +0.15(+1.01%) |
Aug 12, 2005 | 14.80 | 14.81 | 14.80 | 14.80 | 2,000 | +0.01(+0.07%) |
Aug 11, 2005 | 14.79 | 14.80 | 14.79 | 14.79 | 400 | +0.09(+0.61%) |
Aug 10, 2005 | 14.90 | 14.90 | 14.70 | 14.70 | 11,700 | -0.20(-1.34%) |
Aug 09, 2005 | 14.80 | 14.93 | 14.80 | 14.90 | 5,800 | +0.19(+1.29%) |
Aug 08, 2005 | 14.82 | 15.00 | 14.71 | 14.71 | 18,800 | -0.21(-1.41%) |
Aug 05, 2005 | 15.04 | 15.04 | 14.91 | 14.92 | 3,500 | -0.07(-0.47%) |
Aug 04, 2005 | 15.02 | 15.05 | 14.99 | 14.99 | 3,600 | -0.03(-0.20%) |
Aug 03, 2005 | 14.82 | 15.02 | 14.80 | 15.02 | 10,100 | +0.07(+0.47%) |
Aug 02, 2005 | 14.78 | 14.95 | 14.77 | 14.95 | 13,300 | +0.18(+1.22%) |
Aug 01, 2005 | 14.90 | 14.95 | 14.71 | 14.77 | 11,600 | -0.18(-1.20%) |
Jul 29, 2005 | 14.79 | 14.95 | 14.74 | 14.95 | 10,500 | +0.19(+1.29%) |
Jul 28, 2005 | 14.72 | 14.78 | 14.72 | 14.76 | 7,400 | +0.04(+0.27%) |
Jul 27, 2005 | 14.74 | 14.75 | 14.70 | 14.72 | 6,600 | +0.00(+0.00%) |
Jul 26, 2005 | 14.75 | 14.75 | 14.72 | 14.72 | 7,100 | -0.03(-0.20%) |
Jul 25, 2005 | 14.85 | 14.85 | 14.75 | 14.75 | 3,700 | -0.11(-0.74%) |
Jul 22, 2005 | 14.85 | 14.86 | 14.80 | 14.86 | 3,300 | -0.01(-0.07%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.87 | 14.87 | 1,900 | -0.18(-1.20%) |
Jul 20, 2005 | 15.01 | 15.08 | 15.01 | 15.05 | 1,900 | -0.05(-0.33%) |
Jul 19, 2005 | 15.00 | 15.10 | 15.00 | 15.10 | 4,300 | +0.05(+0.33%) |
Jul 18, 2005 | 15.04 | 15.05 | 15.00 | 15.05 | 1,700 | +0.02(+0.13%) |
Jul 15, 2005 | 15.08 | 15.08 | 15.00 | 15.03 | 1,900 | -0.09(-0.60%) |
Jul 14, 2005 | 15.11 | 15.12 | 15.11 | 15.12 | 1,100 | +0.01(+0.07%) |
Jul 13, 2005 | 15.01 | 15.12 | 15.01 | 15.11 | 3,000 | +0.00(+0.00%) |
Jul 12, 2005 | 15.07 | 15.12 | 15.03 | 15.11 | 4,400 | -0.01(-0.07%) |
Jul 11, 2005 | 15.09 | 15.20 | 15.05 | 15.12 | 8,500 | +0.12(+0.80%) |
Jul 08, 2005 | 15.30 | 15.30 | 14.88 | 15.00 | 25,100 | -0.33(-2.15%) |
Jul 07, 2005 | 15.46 | 15.46 | 15.33 | 15.33 | 10,600 | -0.10(-0.65%) |
Jul 06, 2005 | 15.64 | 15.64 | 15.35 | 15.43 | 14,200 | -0.22(-1.41%) |
Jul 05, 2005 | 15.55 | 15.65 | 15.34 | 15.65 | 17,500 | +0.05(+0.32%) |