Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.29 | 14.44 | 14.07 | 14.07 | 34,388 | -0.22(-1.51%) |
Feb 27, 2006 | 14.19 | 14.31 | 14.19 | 14.29 | 21,818 | +0.13(+0.92%) |
Feb 24, 2006 | 14.21 | 14.21 | 14.07 | 14.16 | 36,522 | -0.07(-0.50%) |
Feb 23, 2006 | 14.26 | 14.26 | 14.20 | 14.23 | 25,139 | -0.03(-0.21%) |
Feb 22, 2006 | 14.21 | 14.29 | 14.15 | 14.26 | 18,735 | +0.02(+0.12%) |
Feb 21, 2006 | 14.46 | 14.48 | 14.18 | 14.24 | 36,285 | -0.26(-1.80%) |
Feb 17, 2006 | 14.75 | 14.75 | 14.44 | 14.50 | 22,767 | -0.24(-1.66%) |
Feb 16, 2006 | 14.75 | 14.79 | 14.68 | 14.75 | 27,985 | +0.02(+0.14%) |
Feb 15, 2006 | 14.67 | 14.76 | 14.67 | 14.73 | 24,901 | -0.03(-0.20%) |
Feb 14, 2006 | 14.67 | 14.79 | 14.52 | 14.76 | 26,324 | +0.02(+0.14%) |
Feb 13, 2006 | 14.91 | 15.02 | 14.72 | 14.74 | 18,972 | -0.16(-1.08%) |
Feb 10, 2006 | 14.76 | 14.90 | 14.48 | 14.90 | 25,139 | +0.19(+1.32%) |
Feb 09, 2006 | 14.53 | 14.80 | 14.53 | 14.70 | 20,870 | +0.26(+1.81%) |
Feb 08, 2006 | 14.25 | 14.50 | 14.25 | 14.44 | 25,613 | +0.15(+1.06%) |
Feb 07, 2006 | 14.42 | 14.44 | 14.29 | 14.29 | 10,672 | -0.14(-0.99%) |
Feb 06, 2006 | 14.56 | 14.56 | 14.32 | 14.43 | 13,992 | -0.15(-1.04%) |
Feb 03, 2006 | 14.76 | 14.76 | 14.59 | 14.59 | 18,735 | -0.22(-1.48%) |
Feb 02, 2006 | 15.37 | 15.39 | 14.76 | 14.80 | 39,368 | -0.61(-3.97%) |
Feb 01, 2006 | 15.35 | 15.42 | 15.15 | 15.42 | 13,518 | +0.03(+0.16%) |
Jan 31, 2006 | 15.43 | 15.45 | 15.26 | 15.39 | 15,652 | -0.07(-0.46%) |
Jan 30, 2006 | 15.49 | 15.57 | 15.33 | 15.46 | 13,043 | -0.03(-0.19%) |
Jan 27, 2006 | 15.60 | 15.72 | 15.38 | 15.49 | 24,427 | -0.09(-0.57%) |
Jan 26, 2006 | 14.99 | 15.58 | 14.99 | 15.58 | 23,241 | +0.67(+4.53%) |
Jan 25, 2006 | 14.72 | 14.94 | 14.72 | 14.91 | 14,703 | +0.18(+1.20%) |
Jan 24, 2006 | 14.34 | 14.74 | 14.34 | 14.73 | 17,549 | +0.41(+2.89%) |
Jan 23, 2006 | 14.06 | 14.45 | 14.06 | 14.32 | 13,992 | +0.21(+1.50%) |
Jan 20, 2006 | 14.53 | 14.55 | 14.10 | 14.10 | 9,012 | -0.27(-1.91%) |
Jan 19, 2006 | 14.05 | 14.38 | 14.05 | 14.38 | 19,684 | +0.32(+2.25%) |
Jan 18, 2006 | 14.12 | 14.13 | 14.02 | 14.06 | 12,569 | -0.11(-0.77%) |
Jan 17, 2006 | 14.25 | 14.27 | 14.17 | 14.17 | 7,351 | -0.21(-1.49%) |
Jan 13, 2006 | 14.36 | 14.39 | 14.32 | 14.39 | 7,589 | +0.08(+0.56%) |
Jan 12, 2006 | 14.60 | 14.60 | 14.26 | 14.31 | 20,633 | -0.20(-1.37%) |
Jan 11, 2006 | 14.65 | 14.72 | 14.48 | 14.50 | 22,767 | -0.21(-1.43%) |
Jan 10, 2006 | 14.50 | 14.72 | 14.48 | 14.72 | 9,249 | +0.29(+1.99%) |
Jan 09, 2006 | 14.34 | 14.44 | 14.27 | 14.43 | 12,569 | +0.13(+0.94%) |
Jan 06, 2006 | 14.15 | 14.33 | 14.07 | 14.29 | 19,447 | +0.19(+1.35%) |
Jan 05, 2006 | 13.85 | 14.13 | 13.85 | 14.10 | 19,684 | +0.30(+2.14%) |
Jan 04, 2006 | 13.73 | 13.89 | 13.60 | 13.81 | 27,747 | +0.04(+0.28%) |
Jan 03, 2006 | 13.92 | 13.92 | 13.71 | 13.77 | 23,004 | -0.09(-0.67%) |
Dec 30, 2005 | 13.96 | 13.96 | 13.86 | 13.86 | 26,324 | -0.16(-1.11%) |
Dec 29, 2005 | 13.96 | 14.03 | 13.96 | 14.02 | 28,222 | -0.00(-0.03%) |
Dec 28, 2005 | 14.02 | 14.10 | 13.96 | 14.02 | 6,166 | +0.03(+0.24%) |
Dec 27, 2005 | 14.19 | 14.23 | 13.99 | 13.99 | 27,036 | -0.24(-1.69%) |
Dec 23, 2005 | 14.19 | 14.23 | 14.11 | 14.23 | 9,486 | +0.04(+0.30%) |
Dec 22, 2005 | 14.19 | 14.36 | 14.16 | 14.19 | 12,806 | +0.03(+0.21%) |
Dec 21, 2005 | 14.25 | 14.55 | 14.07 | 14.16 | 35,574 | -0.05(-0.36%) |
Dec 20, 2005 | 14.42 | 14.46 | 13.96 | 14.21 | 36,285 | -0.27(-1.89%) |
Dec 19, 2005 | 14.87 | 14.87 | 14.38 | 14.48 | 26,087 | -0.42(-2.83%) |
Dec 16, 2005 | 15.31 | 15.31 | 14.86 | 14.91 | 100,319 | -0.29(-1.89%) |
Dec 15, 2005 | 15.54 | 15.61 | 15.06 | 15.19 | 18,735 | -0.30(-1.96%) |
Dec 14, 2005 | 15.29 | 15.54 | 15.29 | 15.50 | 11,383 | +0.16(+1.02%) |
Dec 13, 2005 | 15.22 | 15.34 | 15.22 | 15.34 | 3,320 | +0.10(+0.66%) |
Dec 12, 2005 | 15.27 | 15.33 | 15.20 | 15.24 | 14,229 | -0.05(-0.36%) |
Dec 09, 2005 | 15.16 | 15.38 | 15.12 | 15.29 | 3,083 | +0.16(+1.03%) |
Dec 08, 2005 | 15.10 | 15.15 | 15.08 | 15.14 | 11,146 | +0.03(+0.22%) |
Dec 07, 2005 | 15.20 | 15.26 | 15.07 | 15.10 | 11,146 | -0.08(-0.50%) |
Dec 06, 2005 | 15.22 | 15.29 | 15.18 | 15.18 | 6,403 | -0.01(-0.08%) |
Dec 05, 2005 | 15.26 | 15.32 | 15.19 | 15.19 | 13,755 | -0.11(-0.74%) |
Dec 02, 2005 | 15.33 | 15.34 | 15.24 | 15.31 | 10,909 | +0.02(+0.14%) |
Dec 01, 2005 | 15.09 | 15.32 | 15.09 | 15.29 | 23,716 | +0.24(+1.57%) |
Nov 30, 2005 | 15.09 | 15.09 | 14.97 | 15.05 | 5,454 | +0.10(+0.68%) |
Nov 29, 2005 | 15.07 | 15.10 | 14.95 | 14.95 | 39,131 | -0.11(-0.70%) |
Nov 28, 2005 | 15.22 | 15.23 | 15.05 | 15.05 | 14,941 | -0.20(-1.33%) |
Nov 25, 2005 | 15.18 | 15.26 | 15.18 | 15.26 | 2,371 | +0.03(+0.22%) |
Nov 23, 2005 | 15.29 | 15.35 | 15.18 | 15.22 | 26,324 | -0.06(-0.41%) |
Nov 22, 2005 | 15.35 | 15.38 | 15.29 | 15.29 | 21,818 | -0.11(-0.68%) |
Nov 21, 2005 | 15.23 | 15.39 | 15.16 | 15.39 | 9,012 | +0.16(+1.08%) |
Nov 18, 2005 | 15.41 | 15.42 | 15.23 | 15.23 | 16,364 | -0.08(-0.55%) |
Nov 17, 2005 | 15.27 | 15.34 | 15.25 | 15.31 | 9,486 | +0.04(+0.28%) |
Nov 16, 2005 | 15.40 | 15.40 | 15.14 | 15.27 | 14,466 | -0.14(-0.90%) |
Nov 15, 2005 | 15.60 | 15.60 | 15.41 | 15.41 | 15,889 | -0.22(-1.40%) |
Nov 14, 2005 | 15.63 | 15.64 | 15.60 | 15.63 | 10,435 | -0.02(-0.11%) |
Nov 11, 2005 | 15.56 | 15.68 | 15.56 | 15.64 | 9,960 | +0.04(+0.24%) |
Nov 10, 2005 | 15.33 | 15.74 | 15.33 | 15.61 | 39,131 | +0.24(+1.54%) |
Nov 09, 2005 | 15.10 | 15.51 | 15.10 | 15.37 | 23,953 | +0.31(+2.04%) |
Nov 08, 2005 | 15.12 | 15.12 | 14.93 | 15.06 | 9,486 | -0.12(-0.78%) |
Nov 07, 2005 | 15.03 | 15.20 | 15.03 | 15.18 | 8,537 | +0.19(+1.27%) |
Nov 04, 2005 | 14.98 | 15.02 | 14.93 | 14.99 | 16,126 | -0.03(-0.17%) |
Nov 03, 2005 | 14.95 | 15.08 | 14.89 | 15.02 | 21,344 | +0.13(+0.88%) |
Nov 02, 2005 | 14.61 | 14.90 | 14.61 | 14.88 | 24,427 | +0.21(+1.41%) |
Nov 01, 2005 | 14.59 | 14.80 | 14.55 | 14.68 | 21,818 | +0.07(+0.46%) |
Oct 31, 2005 | 15.16 | 15.16 | 14.34 | 14.61 | 41,028 | +0.27(+1.91%) |
Oct 28, 2005 | 14.32 | 14.36 | 14.29 | 14.34 | 17,312 | +0.09(+0.65%) |
Oct 27, 2005 | 14.42 | 14.48 | 14.24 | 14.24 | 15,415 | -0.20(-1.37%) |
Oct 26, 2005 | 15.14 | 15.18 | 14.17 | 14.44 | 59,290 | -0.74(-4.86%) |
Oct 25, 2005 | 15.22 | 15.31 | 15.12 | 15.18 | 19,447 | -0.08(-0.55%) |
Oct 24, 2005 | 15.03 | 15.26 | 15.03 | 15.26 | 11,858 | +0.26(+1.74%) |
Oct 21, 2005 | 14.48 | 15.00 | 14.48 | 15.00 | 16,126 | +0.52(+3.61%) |
Oct 20, 2005 | 14.93 | 15.01 | 14.48 | 14.48 | 33,914 | -0.57(-3.76%) |
Oct 19, 2005 | 14.17 | 15.04 | 14.07 | 15.04 | 49,803 | +0.84(+5.91%) |
Oct 18, 2005 | 14.60 | 14.60 | 14.19 | 14.21 | 23,004 | -0.42(-2.86%) |
Oct 17, 2005 | 15.09 | 15.12 | 14.59 | 14.62 | 12,569 | -0.38(-2.56%) |
Oct 14, 2005 | 14.61 | 15.01 | 14.60 | 15.01 | 8,300 | +0.45(+3.07%) |
Oct 13, 2005 | 14.25 | 14.61 | 14.25 | 14.56 | 21,581 | +0.31(+2.16%) |
Oct 12, 2005 | 13.98 | 14.25 | 13.98 | 14.25 | 30,119 | +0.20(+1.41%) |
Oct 11, 2005 | 14.35 | 14.35 | 13.83 | 14.05 | 42,214 | -0.23(-1.62%) |
Oct 10, 2005 | 14.76 | 14.76 | 14.29 | 14.29 | 13,992 | -0.54(-3.61%) |
Oct 07, 2005 | 14.78 | 14.83 | 14.74 | 14.82 | 6,403 | +0.09(+0.60%) |
Oct 06, 2005 | 15.20 | 15.20 | 14.62 | 14.73 | 24,664 | -0.51(-3.37%) |
Oct 05, 2005 | 16.02 | 16.02 | 15.25 | 15.25 | 23,241 | -0.78(-4.84%) |
Oct 04, 2005 | 15.90 | 16.11 | 15.82 | 16.02 | 15,178 | +0.08(+0.48%) |
Oct 03, 2005 | 15.92 | 16.09 | 15.92 | 15.95 | 9,723 | +0.06(+0.40%) |
Sep 30, 2005 | 15.81 | 16.00 | 15.81 | 15.88 | 12,806 | +0.03(+0.19%) |
Sep 29, 2005 | 15.58 | 15.85 | 15.58 | 15.85 | 27,985 | +0.32(+2.04%) |
Sep 28, 2005 | 15.54 | 15.55 | 15.03 | 15.54 | 33,676 | -0.04(-0.27%) |
Sep 27, 2005 | 15.58 | 15.62 | 15.55 | 15.58 | 4,031 | -0.04(-0.27%) |
Sep 26, 2005 | 16.11 | 16.11 | 15.58 | 15.62 | 25,613 | -0.44(-2.76%) |
Sep 23, 2005 | 16.07 | 16.08 | 15.86 | 16.07 | 10,672 | +0.15(+0.95%) |
Sep 22, 2005 | 15.66 | 15.93 | 15.62 | 15.91 | 8,537 | +0.20(+1.26%) |
Sep 21, 2005 | 16.34 | 16.34 | 15.71 | 15.71 | 24,190 | -0.71(-4.31%) |
Sep 20, 2005 | 16.63 | 16.65 | 16.41 | 16.42 | 10,909 | -0.16(-0.99%) |
Sep 19, 2005 | 16.53 | 16.59 | 16.49 | 16.59 | 8,300 | +0.04(+0.23%) |
Sep 16, 2005 | 16.34 | 16.55 | 16.31 | 16.55 | 84,666 | +0.31(+1.92%) |
Sep 15, 2005 | 16.30 | 16.30 | 16.15 | 16.24 | 18,498 | -0.09(-0.57%) |
Sep 14, 2005 | 16.66 | 16.68 | 16.33 | 16.33 | 7,589 | -0.30(-1.77%) |
Sep 13, 2005 | 16.76 | 16.76 | 16.55 | 16.63 | 17,787 | -0.16(-0.98%) |
Sep 12, 2005 | 16.46 | 16.82 | 16.46 | 16.79 | 16,126 | +0.30(+1.79%) |
Sep 09, 2005 | 16.53 | 16.60 | 16.50 | 16.50 | 4,506 | -0.08(-0.46%) |
Sep 08, 2005 | 16.55 | 16.59 | 16.51 | 16.57 | 15,178 | -0.04(-0.25%) |
Sep 07, 2005 | 16.68 | 16.68 | 16.50 | 16.61 | 18,735 | -0.02(-0.13%) |
Sep 06, 2005 | 16.34 | 16.63 | 16.34 | 16.63 | 13,043 | +0.36(+2.20%) |
Sep 02, 2005 | 16.11 | 16.28 | 16.10 | 16.28 | 20,870 | +0.21(+1.29%) |
Sep 01, 2005 | 15.98 | 16.09 | 15.88 | 16.07 | 22,767 | +0.04(+0.26%) |
Aug 31, 2005 | 15.47 | 16.07 | 15.47 | 16.03 | 24,190 | +0.54(+3.46%) |
Aug 30, 2005 | 15.51 | 15.51 | 15.46 | 15.49 | 10,197 | +0.02(+0.14%) |
Aug 29, 2005 | 15.20 | 15.47 | 15.20 | 15.47 | 13,281 | +0.23(+1.49%) |
Aug 26, 2005 | 15.21 | 15.25 | 15.21 | 15.24 | 11,146 | +0.00(+0.00%) |
Aug 25, 2005 | 15.24 | 15.29 | 15.24 | 15.24 | 8,063 | +0.00(+0.00%) |
Aug 24, 2005 | 15.29 | 15.31 | 15.24 | 15.24 | 10,435 | -0.02(-0.14%) |
Aug 23, 2005 | 15.22 | 15.35 | 15.22 | 15.26 | 11,858 | +0.02(+0.11%) |
Aug 22, 2005 | 15.26 | 15.26 | 15.20 | 15.25 | 5,929 | +0.03(+0.17%) |
Aug 19, 2005 | 15.26 | 15.29 | 15.22 | 15.22 | 3,083 | +0.02(+0.14%) |
Aug 18, 2005 | 15.36 | 15.36 | 15.20 | 15.20 | 36,048 | -0.17(-1.12%) |
Aug 17, 2005 | 15.18 | 15.55 | 15.18 | 15.37 | 18,261 | +0.15(+0.97%) |
Aug 16, 2005 | 15.26 | 15.29 | 15.22 | 15.23 | 22,055 | -0.08(-0.52%) |
Aug 15, 2005 | 15.31 | 15.33 | 15.22 | 15.31 | 13,281 | +0.04(+0.28%) |
Aug 12, 2005 | 15.45 | 15.50 | 15.22 | 15.26 | 28,696 | -0.23(-1.47%) |
Aug 11, 2005 | 15.50 | 15.51 | 15.44 | 15.49 | 48,380 | -0.05(-0.30%) |
Aug 10, 2005 | 15.52 | 15.59 | 15.46 | 15.54 | 24,190 | +0.12(+0.77%) |
Aug 09, 2005 | 15.54 | 15.54 | 15.39 | 15.42 | 18,024 | -0.05(-0.35%) |
Aug 08, 2005 | 15.64 | 15.64 | 15.39 | 15.47 | 18,735 | -0.12(-0.76%) |
Aug 05, 2005 | 15.52 | 15.59 | 15.48 | 15.59 | 32,016 | +0.03(+0.19%) |
Aug 04, 2005 | 16.23 | 16.23 | 15.42 | 15.56 | 18,024 | -0.72(-4.43%) |
Aug 03, 2005 | 16.49 | 16.49 | 16.08 | 16.28 | 34,625 | -0.24(-1.48%) |
Aug 02, 2005 | 16.36 | 16.53 | 16.32 | 16.53 | 11,858 | +0.15(+0.93%) |
Aug 01, 2005 | 16.20 | 16.44 | 16.20 | 16.38 | 12,569 | +0.22(+1.38%) |
Jul 29, 2005 | 16.51 | 16.58 | 16.09 | 16.15 | 26,324 | -0.27(-1.62%) |
Jul 28, 2005 | 16.07 | 16.44 | 16.02 | 16.42 | 12,332 | +0.39(+2.45%) |
Jul 27, 2005 | 16.22 | 16.22 | 15.91 | 16.03 | 8,537 | -0.22(-1.35%) |
Jul 26, 2005 | 16.07 | 16.44 | 16.02 | 16.25 | 10,435 | +0.22(+1.37%) |
Jul 25, 2005 | 16.13 | 16.28 | 16.02 | 16.03 | 22,767 | -0.09(-0.55%) |
Jul 22, 2005 | 15.69 | 16.12 | 15.40 | 16.12 | 41,266 | +0.39(+2.47%) |
Jul 21, 2005 | 16.02 | 16.15 | 15.69 | 15.73 | 15,415 | -0.28(-1.74%) |
Jul 20, 2005 | 15.41 | 16.02 | 15.38 | 16.01 | 21,344 | +0.56(+3.60%) |
Jul 19, 2005 | 15.43 | 15.63 | 15.40 | 15.45 | 20,870 | +0.06(+0.41%) |
Jul 18, 2005 | 15.17 | 15.50 | 15.17 | 15.39 | 23,241 | +0.16(+1.08%) |
Jul 15, 2005 | 15.14 | 15.22 | 15.13 | 15.22 | 32,491 | -0.00(-0.03%) |
Jul 14, 2005 | 15.53 | 15.64 | 15.22 | 15.23 | 9,960 | -0.22(-1.39%) |
Jul 13, 2005 | 15.60 | 15.65 | 15.43 | 15.44 | 5,691 | -0.29(-1.82%) |
Jul 12, 2005 | 15.66 | 15.73 | 15.62 | 15.73 | 12,569 | +0.06(+0.40%) |
Jul 11, 2005 | 15.05 | 15.80 | 15.05 | 15.66 | 42,451 | +0.70(+4.65%) |
Jul 08, 2005 | 14.54 | 14.98 | 14.54 | 14.97 | 23,004 | +0.48(+3.35%) |
Jul 07, 2005 | 14.36 | 14.53 | 14.32 | 14.48 | 17,549 | +0.04(+0.29%) |
Jul 06, 2005 | 14.32 | 14.52 | 14.32 | 14.44 | 10,909 | +0.12(+0.85%) |
Jul 05, 2005 | 13.91 | 14.32 | 13.87 | 14.32 | 27,036 | +0.35(+2.47%) |
Jul 01, 2005 | 13.89 | 14.05 | 13.89 | 13.97 | 9,249 | +0.16(+1.19%) |
Jun 30, 2005 | 14.00 | 14.06 | 13.60 | 13.81 | 29,882 | -0.15(-1.09%) |
Jun 29, 2005 | 13.87 | 14.02 | 13.87 | 13.96 | 15,415 | +0.13(+0.95%) |
Jun 28, 2005 | 13.87 | 13.87 | 13.77 | 13.83 | 16,364 | +0.04(+0.31%) |
Jun 27, 2005 | 13.69 | 13.80 | 13.67 | 13.79 | 12,332 | +0.05(+0.34%) |
Jun 24, 2005 | 13.60 | 13.74 | 13.52 | 13.74 | 67,590 | +0.14(+1.05%) |
Jun 23, 2005 | 13.96 | 14.29 | 13.60 | 13.60 | 18,498 | -0.36(-2.57%) |
Jun 22, 2005 | 14.02 | 14.11 | 13.96 | 13.96 | 9,723 | +0.02(+0.15%) |
Jun 21, 2005 | 13.89 | 14.21 | 13.86 | 13.94 | 18,498 | -0.02(-0.15%) |
Jun 20, 2005 | 14.01 | 14.10 | 13.91 | 13.96 | 9,486 | -0.03(-0.24%) |
Jun 17, 2005 | 13.91 | 14.06 | 13.91 | 13.99 | 47,669 | +0.13(+0.91%) |
Jun 16, 2005 | 13.75 | 13.86 | 13.75 | 13.86 | 7,589 | +0.04(+0.31%) |
Jun 15, 2005 | 13.90 | 13.99 | 13.82 | 13.82 | 17,787 | +0.02(+0.15%) |
Jun 14, 2005 | 13.58 | 13.91 | 13.58 | 13.80 | 22,767 | +0.30(+2.22%) |
Jun 13, 2005 | 13.49 | 13.60 | 13.39 | 13.50 | 11,383 | -0.03(-0.25%) |
Jun 10, 2005 | 13.56 | 13.56 | 13.40 | 13.54 | 118,817 | -0.06(-0.46%) |
Jun 09, 2005 | 13.60 | 13.64 | 13.51 | 13.60 | 16,838 | -0.06(-0.46%) |
Jun 08, 2005 | 14.10 | 14.10 | 13.66 | 13.66 | 7,589 | -0.48(-3.37%) |
Jun 07, 2005 | 14.44 | 14.46 | 14.14 | 14.14 | 7,351 | -0.30(-2.10%) |
Jun 06, 2005 | 14.34 | 14.46 | 14.29 | 14.44 | 4,506 | +0.11(+0.74%) |
Jun 03, 2005 | 14.42 | 14.42 | 14.17 | 14.34 | 7,114 | -0.03(-0.24%) |
Jun 02, 2005 | 14.48 | 14.55 | 14.29 | 14.37 | 8,774 | -0.15(-1.05%) |
Jun 01, 2005 | 14.55 | 14.62 | 14.34 | 14.52 | 10,435 | +0.00(+0.03%) |
May 31, 2005 | 14.61 | 14.67 | 14.40 | 14.52 | 18,261 | +0.00(+0.00%) |
May 27, 2005 | 14.24 | 14.53 | 14.24 | 14.52 | 4,268 | +0.30(+2.14%) |
May 26, 2005 | 13.99 | 14.25 | 13.99 | 14.21 | 5,691 | +0.25(+1.81%) |
May 25, 2005 | 14.00 | 14.17 | 13.93 | 13.96 | 12,806 | -0.05(-0.39%) |
May 24, 2005 | 13.87 | 14.08 | 13.87 | 14.02 | 5,929 | +0.06(+0.42%) |
May 23, 2005 | 13.99 | 14.13 | 13.89 | 13.96 | 11,620 | +0.06(+0.45%) |
May 20, 2005 | 14.08 | 14.08 | 13.81 | 13.89 | 13,281 | -0.15(-1.05%) |
May 19, 2005 | 13.62 | 14.08 | 13.62 | 14.04 | 15,652 | +0.38(+2.78%) |
May 18, 2005 | 13.20 | 13.70 | 13.17 | 13.66 | 33,439 | +0.56(+4.28%) |
May 17, 2005 | 12.73 | 13.10 | 12.69 | 13.10 | 19,684 | +0.11(+0.88%) |
May 16, 2005 | 12.88 | 13.07 | 12.88 | 12.99 | 12,332 | +0.08(+0.65%) |
May 13, 2005 | 13.24 | 13.31 | 12.65 | 12.90 | 14,941 | -0.38(-2.86%) |
May 12, 2005 | 13.38 | 13.51 | 13.09 | 13.28 | 11,383 | -0.06(-0.47%) |
May 11, 2005 | 13.24 | 13.41 | 12.98 | 13.35 | 13,992 | +0.06(+0.48%) |
May 10, 2005 | 13.33 | 13.33 | 12.99 | 13.28 | 13,755 | -0.09(-0.66%) |
May 09, 2005 | 13.32 | 13.41 | 13.29 | 13.37 | 10,197 | +0.00(+0.03%) |
May 06, 2005 | 13.45 | 13.49 | 13.34 | 13.37 | 13,281 | -0.04(-0.31%) |
May 05, 2005 | 13.39 | 13.54 | 13.32 | 13.41 | 16,126 | -0.04(-0.31%) |
May 04, 2005 | 13.06 | 13.45 | 13.06 | 13.45 | 13,518 | +0.47(+3.64%) |
May 03, 2005 | 13.22 | 13.23 | 12.65 | 12.98 | 30,119 | -0.17(-1.28%) |
May 02, 2005 | 13.75 | 13.78 | 13.04 | 13.15 | 31,305 | -0.56(-4.09%) |
Apr 29, 2005 | 14.07 | 14.07 | 13.71 | 13.71 | 20,870 | -0.38(-2.72%) |
Apr 28, 2005 | 14.27 | 14.27 | 14.09 | 14.09 | 8,537 | -0.13(-0.95%) |
Apr 27, 2005 | 14.32 | 14.56 | 14.23 | 14.23 | 3,794 | -0.11(-0.76%) |
Apr 26, 2005 | 14.65 | 14.79 | 14.34 | 14.34 | 10,672 | -0.28(-1.90%) |
Apr 25, 2005 | 14.72 | 14.72 | 14.61 | 14.61 | 7,589 | -0.06(-0.40%) |
Apr 22, 2005 | 14.06 | 14.67 | 14.02 | 14.67 | 29,170 | +0.65(+4.66%) |
Apr 21, 2005 | 13.87 | 14.19 | 13.81 | 14.02 | 15,415 | +0.19(+1.37%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.83 | 13.83 | 14,466 | -0.16(-1.15%) |
Apr 19, 2005 | 13.91 | 14.00 | 13.89 | 13.99 | 13,992 | +0.04(+0.27%) |
Apr 18, 2005 | 13.97 | 14.02 | 13.92 | 13.95 | 9,486 | -0.05(-0.39%) |
Apr 15, 2005 | 13.92 | 14.10 | 13.89 | 14.01 | 23,241 | +0.08(+0.61%) |
Apr 14, 2005 | 14.06 | 14.10 | 13.92 | 13.92 | 12,569 | -0.16(-1.11%) |
Apr 13, 2005 | 14.23 | 14.23 | 14.08 | 14.08 | 10,197 | -0.34(-2.37%) |
Apr 12, 2005 | 14.19 | 14.42 | 14.14 | 14.42 | 8,063 | +0.19(+1.33%) |
Apr 11, 2005 | 14.34 | 14.34 | 14.19 | 14.23 | 19,210 | -0.15(-1.03%) |
Apr 08, 2005 | 14.45 | 14.48 | 14.38 | 14.38 | 10,197 | -0.04(-0.29%) |
Apr 07, 2005 | 14.40 | 14.42 | 14.38 | 14.42 | 1,185 | +0.04(+0.29%) |
Apr 06, 2005 | 14.27 | 14.41 | 14.27 | 14.38 | 23,478 | +0.15(+1.04%) |
Apr 05, 2005 | 14.34 | 14.34 | 14.18 | 14.23 | 13,281 | -0.15(-1.06%) |
Apr 04, 2005 | 14.59 | 14.59 | 14.38 | 14.38 | 9,012 | -0.25(-1.73%) |
Apr 01, 2005 | 14.95 | 14.96 | 14.63 | 14.64 | 23,478 | -0.27(-1.81%) |
Mar 31, 2005 | 15.10 | 15.10 | 14.82 | 14.91 | 14,941 | -0.23(-1.53%) |
Mar 30, 2005 | 15.31 | 15.31 | 15.14 | 15.14 | 5,691 | -0.17(-1.13%) |
Mar 29, 2005 | 15.41 | 15.48 | 15.31 | 15.31 | 11,858 | -0.03(-0.16%) |
Mar 28, 2005 | 15.23 | 15.34 | 15.21 | 15.34 | 9,960 | +0.07(+0.44%) |
Mar 24, 2005 | 15.19 | 15.31 | 15.18 | 15.27 | 5,454 | -0.13(-0.85%) |
Mar 23, 2005 | 15.48 | 15.50 | 15.31 | 15.40 | 31,779 | -0.13(-0.81%) |
Mar 22, 2005 | 15.59 | 15.60 | 15.53 | 15.53 | 17,787 | +0.00(+0.03%) |
Mar 21, 2005 | 15.32 | 15.56 | 15.32 | 15.52 | 10,435 | +0.15(+0.96%) |
Mar 18, 2005 | 15.43 | 15.43 | 15.37 | 15.37 | 62,610 | +0.02(+0.14%) |
Mar 17, 2005 | 15.36 | 15.37 | 15.35 | 15.35 | 5,217 | +0.04(+0.25%) |
Mar 16, 2005 | 15.39 | 15.39 | 15.31 | 15.31 | 2,608 | -0.12(-0.79%) |
Mar 15, 2005 | 15.45 | 15.45 | 15.39 | 15.44 | 23,478 | +0.07(+0.44%) |
Mar 14, 2005 | 15.34 | 15.37 | 15.29 | 15.37 | 19,447 | +0.03(+0.19%) |
Mar 11, 2005 | 15.27 | 15.34 | 15.24 | 15.34 | 4,506 | +0.07(+0.47%) |
Mar 10, 2005 | 15.26 | 15.33 | 15.26 | 15.27 | 10,672 | +0.00(+0.03%) |
Mar 09, 2005 | 15.29 | 15.37 | 15.24 | 15.26 | 11,146 | -0.02(-0.14%) |
Mar 08, 2005 | 15.39 | 15.39 | 15.29 | 15.29 | 9,012 | -0.16(-1.04%) |
Mar 07, 2005 | 15.29 | 15.45 | 15.29 | 15.45 | 12,569 | +0.07(+0.44%) |
Mar 04, 2005 | 15.12 | 15.38 | 15.12 | 15.38 | 13,755 | +0.30(+2.01%) |
Mar 03, 2005 | 15.15 | 15.15 | 14.97 | 15.07 | 7,351 | -0.07(-0.47%) |
Mar 02, 2005 | 15.01 | 15.16 | 15.01 | 15.15 | 5,217 | +0.09(+0.62%) |