Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.64 | 14.10 | 13.64 | 14.10 | 409,234 | +0.45(+3.29%) |
Mar 30, 2006 | 13.48 | 13.97 | 13.46 | 13.65 | 701,273 | +0.54(+4.09%) |
Mar 29, 2006 | 12.95 | 13.22 | 12.95 | 13.11 | 261,991 | +0.16(+1.25%) |
Mar 28, 2006 | 12.87 | 13.14 | 12.87 | 12.95 | 244,725 | +0.08(+0.63%) |
Mar 27, 2006 | 12.87 | 12.95 | 12.78 | 12.87 | 281,977 | -0.02(-0.17%) |
Mar 24, 2006 | 12.96 | 13.00 | 12.86 | 12.89 | 196,052 | -0.01(-0.06%) |
Mar 23, 2006 | 12.87 | 12.93 | 12.73 | 12.90 | 199,179 | -0.04(-0.28%) |
Mar 22, 2006 | 12.51 | 12.94 | 12.50 | 12.94 | 235,616 | +0.40(+3.17%) |
Mar 21, 2006 | 12.67 | 12.86 | 12.51 | 12.54 | 398,630 | -0.15(-1.22%) |
Mar 20, 2006 | 12.65 | 12.72 | 12.55 | 12.70 | 251,931 | +0.04(+0.35%) |
Mar 17, 2006 | 12.54 | 12.72 | 12.49 | 12.65 | 700,865 | +0.11(+0.88%) |
Mar 16, 2006 | 12.86 | 12.95 | 12.49 | 12.54 | 395,231 | -0.27(-2.12%) |
Mar 15, 2006 | 12.55 | 12.85 | 12.41 | 12.81 | 394,007 | +0.26(+2.11%) |
Mar 14, 2006 | 12.32 | 12.55 | 12.03 | 12.55 | 1,081,685 | -0.26(-2.01%) |
Mar 13, 2006 | 13.71 | 13.72 | 12.40 | 12.81 | 864,831 | -0.98(-7.10%) |
Mar 10, 2006 | 13.80 | 13.89 | 13.70 | 13.78 | 122,634 | +0.02(+0.16%) |
Mar 09, 2006 | 13.72 | 13.94 | 13.67 | 13.76 | 143,028 | +0.04(+0.27%) |
Mar 08, 2006 | 13.86 | 13.89 | 13.64 | 13.72 | 92,179 | -0.14(-1.01%) |
Mar 07, 2006 | 13.79 | 13.86 | 13.72 | 13.86 | 168,724 | +0.01(+0.11%) |
Mar 06, 2006 | 13.57 | 13.88 | 13.57 | 13.85 | 131,743 | +0.07(+0.53%) |
Mar 03, 2006 | 13.64 | 13.82 | 13.59 | 13.78 | 186,263 | +0.06(+0.43%) |
Mar 02, 2006 | 13.74 | 13.79 | 13.61 | 13.72 | 222,428 | -0.06(-0.43%) |
Mar 01, 2006 | 13.64 | 13.82 | 13.57 | 13.78 | 202,578 | +0.21(+1.52%) |
Feb 28, 2006 | 13.84 | 13.83 | 13.57 | 13.57 | 221,884 | -0.26(-1.91%) |
Feb 27, 2006 | 13.72 | 13.91 | 13.72 | 13.84 | 197,275 | +0.07(+0.53%) |
Feb 24, 2006 | 13.59 | 13.82 | 13.57 | 13.76 | 274,500 | +0.10(+0.75%) |
Feb 23, 2006 | 13.76 | 13.86 | 13.65 | 13.66 | 221,340 | -0.13(-0.96%) |
Feb 22, 2006 | 13.74 | 13.90 | 13.74 | 13.79 | 224,875 | +0.03(+0.21%) |
Feb 21, 2006 | 13.88 | 13.95 | 13.72 | 13.76 | 218,077 | -0.13(-0.95%) |
Feb 17, 2006 | 13.97 | 14.00 | 13.85 | 13.89 | 151,729 | -0.07(-0.53%) |
Feb 16, 2006 | 13.90 | 14.01 | 13.90 | 13.97 | 175,250 | +0.07(+0.48%) |
Feb 15, 2006 | 13.87 | 14.00 | 13.87 | 13.90 | 229,769 | -0.02(-0.16%) |
Feb 14, 2006 | 13.86 | 14.05 | 13.80 | 13.92 | 200,402 | +0.10(+0.69%) |
Feb 13, 2006 | 13.92 | 13.99 | 13.81 | 13.83 | 242,413 | -0.11(-0.79%) |
Feb 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 168,044 | -0.01(-0.05%) |
Feb 09, 2006 | 14.06 | 14.08 | 13.91 | 13.95 | 191,157 | -0.11(-0.79%) |
Feb 08, 2006 | 13.91 | 14.10 | 13.91 | 14.06 | 169,268 | +0.12(+0.84%) |
Feb 07, 2006 | 14.07 | 14.27 | 13.92 | 13.94 | 150,777 | -0.19(-1.35%) |
Feb 06, 2006 | 13.97 | 14.20 | 13.92 | 14.13 | 224,603 | +0.15(+1.05%) |
Feb 03, 2006 | 13.75 | 14.17 | 13.75 | 13.98 | 220,252 | +0.12(+0.90%) |
Feb 02, 2006 | 14.00 | 14.05 | 13.81 | 13.86 | 187,894 | -0.20(-1.41%) |
Feb 01, 2006 | 14.07 | 14.11 | 14.01 | 14.06 | 143,436 | +0.00(+0.00%) |
Jan 31, 2006 | 13.97 | 14.15 | 13.92 | 14.06 | 204,481 | +0.04(+0.26%) |
Jan 30, 2006 | 14.01 | 14.08 | 13.94 | 14.02 | 253,426 | -0.01(-0.05%) |
Jan 27, 2006 | 14.20 | 14.26 | 13.95 | 14.03 | 224,059 | -0.22(-1.55%) |
Jan 26, 2006 | 14.19 | 14.32 | 13.98 | 14.25 | 268,110 | +0.06(+0.41%) |
Jan 25, 2006 | 14.19 | 14.19 | 14.00 | 14.19 | 150,913 | +0.00(+0.00%) |
Jan 24, 2006 | 14.09 | 14.21 | 14.01 | 14.19 | 225,555 | +0.15(+1.05%) |
Jan 23, 2006 | 14.03 | 14.27 | 13.96 | 14.04 | 284,289 | +0.04(+0.32%) |
Jan 20, 2006 | 14.31 | 14.31 | 13.95 | 14.00 | 218,485 | -0.24(-1.65%) |
Jan 19, 2006 | 14.37 | 14.37 | 14.22 | 14.23 | 170,899 | -0.14(-0.97%) |
Jan 18, 2006 | 14.34 | 14.45 | 14.31 | 14.37 | 202,714 | +0.03(+0.20%) |
Jan 17, 2006 | 14.49 | 14.49 | 14.34 | 14.34 | 187,078 | -0.15(-1.02%) |
Jan 13, 2006 | 14.48 | 14.61 | 14.42 | 14.49 | 107,815 | -0.01(-0.10%) |
Jan 12, 2006 | 14.60 | 14.64 | 14.37 | 14.50 | 142,620 | -0.17(-1.15%) |
Jan 11, 2006 | 14.88 | 14.88 | 14.45 | 14.67 | 188,982 | -0.28(-1.87%) |
Jan 10, 2006 | 14.75 | 15.07 | 14.65 | 14.95 | 148,330 | +0.10(+0.64%) |
Jan 09, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 180,688 | +0.15(+1.05%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.70 | 188,574 | +0.07(+0.50%) |
Jan 05, 2006 | 14.50 | 14.78 | 14.50 | 14.63 | 172,531 | +0.07(+0.45%) |
Jan 04, 2006 | 14.42 | 14.61 | 14.36 | 14.56 | 309,985 | +0.09(+0.61%) |
Jan 03, 2006 | 14.42 | 14.56 | 14.30 | 14.47 | 552,263 | +0.10(+0.66%) |
Dec 30, 2005 | 14.38 | 14.50 | 14.28 | 14.38 | 308,761 | -0.08(-0.56%) |
Dec 29, 2005 | 14.40 | 14.56 | 14.27 | 14.46 | 306,042 | +0.06(+0.41%) |
Dec 28, 2005 | 14.60 | 14.64 | 14.36 | 14.40 | 277,627 | -0.12(-0.86%) |
Dec 27, 2005 | 14.67 | 14.84 | 14.50 | 14.53 | 350,229 | -0.14(-0.95%) |
Dec 23, 2005 | 14.64 | 14.78 | 14.56 | 14.67 | 342,887 | +0.08(+0.55%) |
Dec 22, 2005 | 14.60 | 14.64 | 14.49 | 14.59 | 264,847 | +0.00(+0.00%) |
Dec 21, 2005 | 14.75 | 14.78 | 14.53 | 14.59 | 317,055 | -0.09(-0.60%) |
Dec 20, 2005 | 14.56 | 14.75 | 14.49 | 14.67 | 182,320 | +0.12(+0.81%) |
Dec 19, 2005 | 14.78 | 14.78 | 14.28 | 14.56 | 361,921 | -0.26(-1.79%) |
Dec 16, 2005 | 15.00 | 15.00 | 14.70 | 14.82 | 863,200 | -0.18(-1.18%) |
Dec 15, 2005 | 15.32 | 15.59 | 14.91 | 15.00 | 372,254 | -0.15(-1.02%) |
Dec 14, 2005 | 15.03 | 15.45 | 15.03 | 15.15 | 305,498 | +0.13(+0.83%) |
Dec 13, 2005 | 15.00 | 15.12 | 14.86 | 15.03 | 279,122 | -0.03(-0.20%) |
Dec 12, 2005 | 15.27 | 15.41 | 14.91 | 15.06 | 334,457 | -0.21(-1.35%) |
Dec 09, 2005 | 15.32 | 15.62 | 15.11 | 15.26 | 197,547 | -0.02(-0.14%) |
Dec 08, 2005 | 15.32 | 15.48 | 15.07 | 15.28 | 226,642 | -0.04(-0.29%) |
Dec 07, 2005 | 15.31 | 15.39 | 15.18 | 15.33 | 161,246 | -0.01(-0.10%) |
Dec 06, 2005 | 15.52 | 15.77 | 15.26 | 15.34 | 135,686 | -0.11(-0.71%) |
Dec 05, 2005 | 15.61 | 15.61 | 15.21 | 15.45 | 167,500 | -0.26(-1.68%) |
Dec 02, 2005 | 15.84 | 15.84 | 15.43 | 15.72 | 292,446 | -0.21(-1.29%) |
Dec 01, 2005 | 15.85 | 16.03 | 15.84 | 15.92 | 234,120 | +0.07(+0.46%) |
Nov 30, 2005 | 15.52 | 16.10 | 15.45 | 15.85 | 469,056 | +0.37(+2.37%) |
Nov 29, 2005 | 15.32 | 15.63 | 15.31 | 15.48 | 139,493 | +0.16(+1.06%) |
Nov 28, 2005 | 15.48 | 15.52 | 15.17 | 15.32 | 162,742 | -0.19(-1.23%) |
Nov 25, 2005 | 15.30 | 15.58 | 15.23 | 15.51 | 31,678 | +0.17(+1.10%) |
Nov 23, 2005 | 15.42 | 15.56 | 15.30 | 15.34 | 155,400 | -0.17(-1.09%) |
Nov 22, 2005 | 15.70 | 15.70 | 15.47 | 15.51 | 183,272 | -0.18(-1.13%) |
Nov 21, 2005 | 15.38 | 15.73 | 15.22 | 15.69 | 153,769 | +0.32(+2.06%) |
Nov 18, 2005 | 15.17 | 15.38 | 15.01 | 15.37 | 198,635 | +0.35(+2.35%) |
Nov 17, 2005 | 14.71 | 15.02 | 14.71 | 15.02 | 90,140 | +0.35(+2.41%) |
Nov 16, 2005 | 14.48 | 14.67 | 14.37 | 14.67 | 143,572 | +0.15(+1.01%) |
Nov 15, 2005 | 14.89 | 14.89 | 14.43 | 14.52 | 131,335 | -0.41(-2.76%) |
Nov 14, 2005 | 15.09 | 15.09 | 14.71 | 14.93 | 73,961 | -0.17(-1.12%) |
Nov 11, 2005 | 15.14 | 15.13 | 14.97 | 15.10 | 43,234 | -0.04(-0.24%) |
Nov 10, 2005 | 15.00 | 15.15 | 14.72 | 15.14 | 112,573 | +0.10(+0.64%) |
Nov 09, 2005 | 14.90 | 15.15 | 14.80 | 15.04 | 110,398 | +0.14(+0.94%) |
Nov 08, 2005 | 14.88 | 14.98 | 14.69 | 14.90 | 99,929 | -0.10(-0.64%) |
Nov 07, 2005 | 14.71 | 15.06 | 14.63 | 15.00 | 110,398 | +0.23(+1.54%) |
Nov 04, 2005 | 14.93 | 15.06 | 14.60 | 14.77 | 176,610 | -0.10(-0.64%) |
Nov 03, 2005 | 14.86 | 14.91 | 14.71 | 14.86 | 138,677 | +0.10(+0.65%) |
Nov 02, 2005 | 14.34 | 14.81 | 14.34 | 14.77 | 288,911 | +0.43(+2.97%) |
Nov 01, 2005 | 14.50 | 14.52 | 14.22 | 14.34 | 133,375 | -0.21(-1.42%) |
Oct 31, 2005 | 14.34 | 14.67 | 14.34 | 14.55 | 193,468 | +0.21(+1.49%) |
Oct 28, 2005 | 14.25 | 14.46 | 14.20 | 14.34 | 132,015 | +0.13(+0.93%) |
Oct 27, 2005 | 14.27 | 14.35 | 14.11 | 14.20 | 108,222 | -0.17(-1.18%) |
Oct 26, 2005 | 14.56 | 14.67 | 14.31 | 14.37 | 171,851 | -0.25(-1.71%) |
Oct 25, 2005 | 14.67 | 14.67 | 14.24 | 14.62 | 169,676 | -0.09(-0.60%) |
Oct 24, 2005 | 14.49 | 14.71 | 14.37 | 14.71 | 110,262 | +0.29(+2.04%) |
Oct 21, 2005 | 14.50 | 14.73 | 14.37 | 14.42 | 127,529 | -0.08(-0.56%) |
Oct 20, 2005 | 14.78 | 14.80 | 14.24 | 14.50 | 207,064 | -0.36(-2.43%) |
Oct 19, 2005 | 14.27 | 14.86 | 14.11 | 14.86 | 177,697 | +0.51(+3.59%) |
Oct 18, 2005 | 14.49 | 14.52 | 14.20 | 14.34 | 154,992 | -0.04(-0.31%) |
Oct 17, 2005 | 14.42 | 14.43 | 14.10 | 14.39 | 141,124 | -0.10(-0.71%) |
Oct 14, 2005 | 14.48 | 14.60 | 14.28 | 14.49 | 125,217 | +0.13(+0.92%) |
Oct 13, 2005 | 14.23 | 14.50 | 14.12 | 14.36 | 185,447 | +0.07(+0.46%) |
Oct 12, 2005 | 14.45 | 14.55 | 14.11 | 14.29 | 134,734 | -0.29(-2.02%) |
Oct 11, 2005 | 14.93 | 14.93 | 14.57 | 14.59 | 195,508 | -0.29(-1.98%) |
Oct 10, 2005 | 14.80 | 14.89 | 14.52 | 14.88 | 201,354 | +0.01(+0.05%) |
Oct 07, 2005 | 14.64 | 14.95 | 14.64 | 14.87 | 215,358 | +0.24(+1.61%) |
Oct 06, 2005 | 14.73 | 14.96 | 14.42 | 14.64 | 270,693 | -0.13(-0.85%) |
Oct 05, 2005 | 15.45 | 15.45 | 14.73 | 14.76 | 217,397 | -0.65(-4.20%) |
Oct 04, 2005 | 15.41 | 15.48 | 15.28 | 15.41 | 206,248 | +0.00(+0.00%) |
Oct 03, 2005 | 15.28 | 15.45 | 15.28 | 15.41 | 298,836 | +0.10(+0.67%) |
Sep 30, 2005 | 15.36 | 15.36 | 15.08 | 15.31 | 160,430 | -0.05(-0.34%) |
Sep 29, 2005 | 15.02 | 15.36 | 14.84 | 15.36 | 146,971 | +0.24(+1.56%) |
Sep 28, 2005 | 15.23 | 15.23 | 14.88 | 15.12 | 126,033 | -0.04(-0.24%) |
Sep 27, 2005 | 15.11 | 15.36 | 14.86 | 15.16 | 196,731 | +0.04(+0.24%) |
Sep 26, 2005 | 15.19 | 15.23 | 14.98 | 15.12 | 178,785 | +0.04(+0.24%) |
Sep 23, 2005 | 15.09 | 15.21 | 14.92 | 15.09 | 139,765 | -0.17(-1.11%) |
Sep 22, 2005 | 15.04 | 15.25 | 14.86 | 15.25 | 205,161 | +0.16(+1.07%) |
Sep 21, 2005 | 15.23 | 15.45 | 15.01 | 15.09 | 303,731 | -0.17(-1.11%) |
Sep 20, 2005 | 15.26 | 15.37 | 15.13 | 15.26 | 271,916 | +0.07(+0.48%) |
Sep 19, 2005 | 15.33 | 15.33 | 15.13 | 15.19 | 177,697 | -0.12(-0.82%) |
Sep 16, 2005 | 15.15 | 15.41 | 14.95 | 15.31 | 819,285 | +0.27(+1.81%) |
Sep 15, 2005 | 15.42 | 15.42 | 14.99 | 15.04 | 198,771 | -0.33(-2.15%) |
Sep 14, 2005 | 15.43 | 15.49 | 15.33 | 15.37 | 275,723 | +0.02(+0.14%) |
Sep 13, 2005 | 15.59 | 15.59 | 15.28 | 15.35 | 378,372 | -0.35(-2.25%) |
Sep 12, 2005 | 15.12 | 15.76 | 15.00 | 15.70 | 577,959 | +0.50(+3.29%) |
Sep 09, 2005 | 14.70 | 15.28 | 14.62 | 15.20 | 285,648 | +0.53(+3.61%) |
Sep 08, 2005 | 15.37 | 15.42 | 14.58 | 14.67 | 298,292 | -0.18(-1.19%) |
Sep 07, 2005 | 14.71 | 14.86 | 14.52 | 14.85 | 94,491 | +0.01(+0.05%) |
Sep 06, 2005 | 14.51 | 14.84 | 14.51 | 14.84 | 129,160 | +0.38(+2.65%) |
Sep 02, 2005 | 14.47 | 14.56 | 14.34 | 14.46 | 69,610 | +0.00(+0.00%) |
Sep 01, 2005 | 14.59 | 14.73 | 14.34 | 14.46 | 164,781 | -0.12(-0.86%) |
Aug 31, 2005 | 14.23 | 14.64 | 14.19 | 14.59 | 158,663 | +0.35(+2.48%) |
Aug 30, 2005 | 14.14 | 14.27 | 14.08 | 14.23 | 86,469 | -0.02(-0.16%) |
Aug 29, 2005 | 14.10 | 14.36 | 14.00 | 14.25 | 108,086 | +0.16(+1.15%) |
Aug 26, 2005 | 14.45 | 14.45 | 14.03 | 14.09 | 128,208 | -0.36(-2.49%) |
Aug 25, 2005 | 14.12 | 14.50 | 14.06 | 14.45 | 149,554 | +0.35(+2.45%) |
Aug 24, 2005 | 14.14 | 14.53 | 14.11 | 14.11 | 165,053 | -0.04(-0.26%) |
Aug 23, 2005 | 14.22 | 14.25 | 14.04 | 14.14 | 122,634 | -0.10(-0.67%) |
Aug 22, 2005 | 14.11 | 14.25 | 14.00 | 14.24 | 91,636 | +0.17(+1.20%) |
Aug 19, 2005 | 13.90 | 14.13 | 13.80 | 14.07 | 122,770 | +0.14(+1.00%) |
Aug 18, 2005 | 13.96 | 14.04 | 13.81 | 13.93 | 168,316 | -0.04(-0.32%) |
Aug 17, 2005 | 13.90 | 14.10 | 13.82 | 13.97 | 244,453 | +0.07(+0.53%) |
Aug 16, 2005 | 14.17 | 14.25 | 13.90 | 13.90 | 253,154 | -0.32(-2.22%) |
Aug 15, 2005 | 14.14 | 14.31 | 14.12 | 14.22 | 180,144 | -0.02(-0.15%) |
Aug 12, 2005 | 14.59 | 14.59 | 14.24 | 14.24 | 178,921 | -0.32(-2.22%) |
Aug 11, 2005 | 14.23 | 14.61 | 14.15 | 14.56 | 244,861 | +0.29(+2.06%) |
Aug 10, 2005 | 14.45 | 14.52 | 14.18 | 14.27 | 129,432 | -0.06(-0.41%) |
Aug 09, 2005 | 14.34 | 14.41 | 14.16 | 14.33 | 146,563 | +0.00(+0.00%) |
Aug 08, 2005 | 14.33 | 14.42 | 14.02 | 14.33 | 185,855 | -0.01(-0.10%) |
Aug 05, 2005 | 14.27 | 14.39 | 14.09 | 14.34 | 195,508 | +0.03(+0.21%) |
Aug 04, 2005 | 14.71 | 14.71 | 14.25 | 14.31 | 182,320 | -0.44(-2.99%) |
Aug 03, 2005 | 14.93 | 14.93 | 14.70 | 14.75 | 132,423 | -0.26(-1.76%) |
Aug 02, 2005 | 14.63 | 15.02 | 14.60 | 15.02 | 292,854 | +0.42(+2.87%) |
Aug 01, 2005 | 14.42 | 14.70 | 14.41 | 14.60 | 134,598 | +0.18(+1.27%) |
Jul 29, 2005 | 14.56 | 14.65 | 14.35 | 14.42 | 189,662 | -0.27(-1.85%) |
Jul 28, 2005 | 14.43 | 14.69 | 14.35 | 14.69 | 214,134 | +0.27(+1.89%) |
Jul 27, 2005 | 14.56 | 14.59 | 14.41 | 14.42 | 203,121 | -0.14(-0.96%) |
Jul 26, 2005 | 14.53 | 14.67 | 14.41 | 14.56 | 189,526 | +0.03(+0.20%) |
Jul 25, 2005 | 14.56 | 14.69 | 14.45 | 14.53 | 197,819 | -0.11(-0.75%) |
Jul 22, 2005 | 14.32 | 14.64 | 14.28 | 14.64 | 216,989 | +0.27(+1.89%) |
Jul 21, 2005 | 14.60 | 14.67 | 14.33 | 14.36 | 256,553 | -0.18(-1.26%) |
Jul 20, 2005 | 14.33 | 14.56 | 14.32 | 14.55 | 203,937 | +0.12(+0.82%) |
Jul 19, 2005 | 14.34 | 14.46 | 14.34 | 14.43 | 297,749 | +0.09(+0.62%) |
Jul 18, 2005 | 14.45 | 14.48 | 14.28 | 14.34 | 305,226 | -0.10(-0.66%) |
Jul 15, 2005 | 14.50 | 14.59 | 14.38 | 14.44 | 237,383 | -0.10(-0.66%) |
Jul 14, 2005 | 14.64 | 14.70 | 14.50 | 14.53 | 152,817 | -0.07(-0.45%) |
Jul 13, 2005 | 14.65 | 14.71 | 14.56 | 14.60 | 210,327 | -0.05(-0.35%) |
Jul 12, 2005 | 14.56 | 14.73 | 14.56 | 14.65 | 425,142 | -0.02(-0.15%) |
Jul 11, 2005 | 14.59 | 14.91 | 14.55 | 14.67 | 279,666 | +0.07(+0.45%) |
Jul 08, 2005 | 14.53 | 14.70 | 14.52 | 14.61 | 339,080 | +0.04(+0.30%) |
Jul 07, 2005 | 14.39 | 14.69 | 14.34 | 14.56 | 301,827 | +0.02(+0.15%) |
Jul 06, 2005 | 14.51 | 14.56 | 14.45 | 14.54 | 273,276 | -0.02(-0.15%) |
Jul 05, 2005 | 14.59 | 14.67 | 14.40 | 14.56 | 253,290 | -0.02(-0.15%) |
Jul 01, 2005 | 14.29 | 14.59 | 14.26 | 14.59 | 206,384 | +0.24(+1.69%) |
Jun 30, 2005 | 14.36 | 14.47 | 14.25 | 14.34 | 213,862 | +0.03(+0.21%) |
Jun 29, 2005 | 14.12 | 14.40 | 14.11 | 14.31 | 223,379 | +0.16(+1.14%) |
Jun 28, 2005 | 13.97 | 14.16 | 13.89 | 14.15 | 232,217 | +0.22(+1.58%) |
Jun 27, 2005 | 13.88 | 14.02 | 13.83 | 13.93 | 154,992 | -0.04(-0.32%) |
Jun 24, 2005 | 14.20 | 14.28 | 13.95 | 13.97 | 240,918 | -0.27(-1.91%) |
Jun 23, 2005 | 14.27 | 14.41 | 14.06 | 14.25 | 271,373 | -0.11(-0.77%) |
Jun 22, 2005 | 14.31 | 14.47 | 14.17 | 14.36 | 259,272 | +0.06(+0.41%) |
Jun 21, 2005 | 14.22 | 14.36 | 14.19 | 14.30 | 310,937 | +0.10(+0.73%) |
Jun 20, 2005 | 14.40 | 14.42 | 14.17 | 14.20 | 269,877 | -0.20(-1.38%) |
Jun 17, 2005 | 14.33 | 14.57 | 14.28 | 14.39 | 376,740 | +0.12(+0.88%) |
Jun 16, 2005 | 13.85 | 14.27 | 13.83 | 14.27 | 218,213 | +0.37(+2.65%) |
Jun 15, 2005 | 13.61 | 13.93 | 13.55 | 13.90 | 487,818 | +0.30(+2.22%) |
Jun 14, 2005 | 13.39 | 13.72 | 13.39 | 13.60 | 266,614 | +0.14(+1.04%) |
Jun 13, 2005 | 13.39 | 13.61 | 13.37 | 13.46 | 255,058 | -0.01(-0.11%) |
Jun 10, 2005 | 13.82 | 13.82 | 13.46 | 13.47 | 329,291 | -0.35(-2.50%) |
Jun 09, 2005 | 14.01 | 14.01 | 13.62 | 13.82 | 428,405 | -0.15(-1.05%) |
Jun 08, 2005 | 14.49 | 14.86 | 13.83 | 13.97 | 439,009 | -0.40(-2.81%) |
Jun 07, 2005 | 14.38 | 14.53 | 14.26 | 14.37 | 148,738 | +0.03(+0.20%) |
Jun 06, 2005 | 14.19 | 14.41 | 14.03 | 14.34 | 131,743 | +0.12(+0.83%) |
Jun 03, 2005 | 14.24 | 14.34 | 14.09 | 14.22 | 85,381 | -0.07(-0.46%) |
Jun 02, 2005 | 14.34 | 14.38 | 14.24 | 14.29 | 171,851 | -0.05(-0.36%) |
Jun 01, 2005 | 14.10 | 14.34 | 14.10 | 14.34 | 141,804 | +0.32(+2.26%) |
May 31, 2005 | 14.06 | 14.19 | 13.99 | 14.03 | 69,202 | -0.11(-0.78%) |
May 27, 2005 | 14.01 | 14.16 | 13.91 | 14.14 | 104,144 | +0.04(+0.31%) |
May 26, 2005 | 13.90 | 14.16 | 13.84 | 14.09 | 98,162 | +0.23(+1.64%) |
May 25, 2005 | 14.20 | 14.20 | 13.85 | 13.86 | 113,525 | -0.37(-2.58%) |
May 24, 2005 | 14.25 | 14.32 | 14.12 | 14.23 | 86,605 | -0.05(-0.36%) |
May 23, 2005 | 14.13 | 14.34 | 14.13 | 14.28 | 68,387 | +0.08(+0.57%) |
May 20, 2005 | 14.34 | 14.34 | 14.02 | 14.20 | 91,092 | -0.10(-0.72%) |
May 19, 2005 | 14.01 | 14.32 | 14.01 | 14.31 | 138,133 | +0.22(+1.57%) |
May 18, 2005 | 13.78 | 14.12 | 13.78 | 14.09 | 145,339 | +0.30(+2.19%) |
May 17, 2005 | 13.75 | 13.94 | 13.61 | 13.78 | 91,636 | -0.06(-0.43%) |
May 16, 2005 | 13.50 | 13.84 | 13.50 | 13.84 | 90,140 | +0.35(+2.56%) |
May 13, 2005 | 13.64 | 13.72 | 13.50 | 13.50 | 97,074 | -0.14(-1.02%) |
May 12, 2005 | 13.78 | 13.87 | 13.62 | 13.64 | 163,150 | -0.14(-1.01%) |
May 11, 2005 | 13.84 | 13.86 | 13.61 | 13.78 | 96,666 | +0.01(+0.05%) |
May 10, 2005 | 13.81 | 13.97 | 13.67 | 13.77 | 158,663 | -0.12(-0.85%) |
May 09, 2005 | 13.73 | 13.89 | 13.59 | 13.89 | 86,197 | +0.15(+1.13%) |
May 06, 2005 | 13.61 | 13.75 | 13.56 | 13.73 | 93,947 | +0.17(+1.25%) |
May 05, 2005 | 13.72 | 13.75 | 13.50 | 13.56 | 136,774 | -0.18(-1.28%) |
May 04, 2005 | 13.50 | 13.74 | 13.50 | 13.74 | 88,373 | +0.30(+2.24%) |
May 03, 2005 | 13.50 | 13.53 | 13.30 | 13.44 | 131,743 | -0.10(-0.76%) |
May 02, 2005 | 13.36 | 13.54 | 13.36 | 13.54 | 101,153 | +0.18(+1.32%) |
Apr 29, 2005 | 13.57 | 13.61 | 13.25 | 13.36 | 120,867 | -0.13(-0.98%) |
Apr 28, 2005 | 13.44 | 13.54 | 13.37 | 13.50 | 181,504 | -0.01(-0.05%) |
Apr 27, 2005 | 13.56 | 13.80 | 13.50 | 13.50 | 141,804 | -0.06(-0.43%) |
Apr 26, 2005 | 13.57 | 13.74 | 13.50 | 13.56 | 198,363 | -0.08(-0.59%) |
Apr 25, 2005 | 13.61 | 13.64 | 13.40 | 13.64 | 124,945 | +0.04(+0.27%) |
Apr 22, 2005 | 13.83 | 13.83 | 13.32 | 13.61 | 228,818 | -0.27(-1.96%) |
Apr 21, 2005 | 13.44 | 13.92 | 13.35 | 13.88 | 169,948 | +0.53(+3.97%) |
Apr 20, 2005 | 13.70 | 13.70 | 13.25 | 13.35 | 199,858 | -0.35(-2.58%) |
Apr 19, 2005 | 13.64 | 13.79 | 13.55 | 13.70 | 177,153 | -0.01(-0.11%) |
Apr 18, 2005 | 13.72 | 13.79 | 13.56 | 13.72 | 166,005 | +0.03(+0.21%) |
Apr 15, 2005 | 13.63 | 13.79 | 13.63 | 13.69 | 202,578 | +0.07(+0.49%) |
Apr 14, 2005 | 13.84 | 14.02 | 13.59 | 13.62 | 217,533 | -0.26(-1.85%) |
Apr 13, 2005 | 14.11 | 14.17 | 13.72 | 13.88 | 179,601 | -0.31(-2.18%) |
Apr 12, 2005 | 13.78 | 14.21 | 13.68 | 14.19 | 174,434 | +0.36(+2.61%) |
Apr 11, 2005 | 14.11 | 14.28 | 13.83 | 13.83 | 116,652 | -0.28(-1.98%) |
Apr 08, 2005 | 14.12 | 14.31 | 14.11 | 14.11 | 170,220 | -0.04(-0.26%) |
Apr 07, 2005 | 13.97 | 14.25 | 13.97 | 14.14 | 143,708 | +0.15(+1.05%) |
Apr 06, 2005 | 14.23 | 14.33 | 14.00 | 14.00 | 216,173 | -0.23(-1.60%) |
Apr 05, 2005 | 14.25 | 14.34 | 14.05 | 14.22 | 245,948 | -0.07(-0.46%) |
Apr 04, 2005 | 13.86 | 14.34 | 13.75 | 14.29 | 168,724 | +0.34(+2.42%) |