Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.61 | 13.65 | 13.43 | 13.52 | 1,102,485 | -0.11(-0.81%) |
Mar 30, 2006 | 13.75 | 13.84 | 13.54 | 13.63 | 852,322 | -0.16(-1.13%) |
Mar 29, 2006 | 13.71 | 13.87 | 13.70 | 13.79 | 1,194,584 | +0.03(+0.24%) |
Mar 28, 2006 | 13.82 | 13.82 | 13.60 | 13.75 | 1,017,415 | -0.11(-0.76%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.73 | 13.86 | 521,954 | -0.05(-0.36%) |
Mar 24, 2006 | 13.84 | 13.92 | 13.69 | 13.91 | 720,391 | +0.08(+0.56%) |
Mar 23, 2006 | 13.87 | 13.95 | 13.78 | 13.83 | 721,292 | -0.02(-0.12%) |
Mar 22, 2006 | 13.83 | 13.88 | 13.78 | 13.85 | 1,069,142 | +0.03(+0.20%) |
Mar 21, 2006 | 13.85 | 13.93 | 13.74 | 13.82 | 984,252 | +0.00(+0.00%) |
Mar 20, 2006 | 13.76 | 13.84 | 13.76 | 13.82 | 1,032,555 | +0.07(+0.52%) |
Mar 17, 2006 | 13.70 | 13.77 | 13.63 | 13.75 | 1,330,840 | +0.12(+0.86%) |
Mar 16, 2006 | 13.44 | 13.65 | 13.40 | 13.63 | 816,095 | +0.23(+1.74%) |
Mar 15, 2006 | 13.38 | 13.47 | 13.37 | 13.40 | 1,018,316 | -0.02(-0.12%) |
Mar 14, 2006 | 13.25 | 13.44 | 13.07 | 13.42 | 1,691,847 | +0.17(+1.26%) |
Mar 13, 2006 | 13.22 | 13.29 | 13.15 | 13.25 | 951,810 | +0.06(+0.42%) |
Mar 10, 2006 | 13.12 | 13.22 | 13.07 | 13.19 | 815,374 | +0.12(+0.89%) |
Mar 09, 2006 | 13.13 | 13.16 | 13.03 | 13.08 | 612,972 | -0.05(-0.38%) |
Mar 08, 2006 | 12.99 | 13.22 | 12.93 | 13.13 | 957,578 | +0.12(+0.94%) |
Mar 07, 2006 | 12.98 | 13.03 | 12.86 | 13.01 | 844,752 | +0.06(+0.47%) |
Mar 06, 2006 | 13.22 | 13.28 | 12.89 | 12.94 | 1,008,403 | -0.29(-2.18%) |
Mar 03, 2006 | 13.12 | 13.32 | 13.10 | 13.23 | 1,037,421 | +0.03(+0.25%) |
Mar 02, 2006 | 13.16 | 13.22 | 13.07 | 13.20 | 1,088,427 | -0.06(-0.42%) |
Mar 01, 2006 | 13.13 | 13.28 | 13.05 | 13.26 | 1,291,910 | +0.23(+1.75%) |
Feb 28, 2006 | 13.32 | 13.27 | 13.00 | 13.03 | 2,321,401 | -0.29(-2.21%) |
Feb 27, 2006 | 13.34 | 13.36 | 13.25 | 13.32 | 833,758 | +0.06(+0.46%) |
Feb 24, 2006 | 13.27 | 13.33 | 13.20 | 13.26 | 810,147 | +0.01(+0.08%) |
Feb 23, 2006 | 13.35 | 13.41 | 13.24 | 13.25 | 1,288,125 | -0.11(-0.79%) |
Feb 22, 2006 | 13.40 | 13.47 | 13.32 | 13.35 | 1,316,061 | +0.03(+0.21%) |
Feb 21, 2006 | 13.47 | 13.47 | 13.29 | 13.33 | 1,270,282 | -0.15(-1.11%) |
Feb 17, 2006 | 13.50 | 13.60 | 13.45 | 13.48 | 734,269 | -0.03(-0.21%) |
Feb 16, 2006 | 13.63 | 13.70 | 13.47 | 13.50 | 1,245,770 | -0.12(-0.90%) |
Feb 15, 2006 | 13.54 | 13.68 | 13.39 | 13.63 | 766,350 | +0.05(+0.37%) |
Feb 14, 2006 | 13.35 | 13.62 | 13.32 | 13.58 | 736,071 | +0.24(+1.79%) |
Feb 13, 2006 | 13.42 | 13.48 | 13.28 | 13.34 | 938,473 | -0.09(-0.70%) |
Feb 10, 2006 | 13.45 | 13.49 | 13.29 | 13.43 | 1,046,793 | -0.03(-0.21%) |
Feb 09, 2006 | 13.53 | 13.60 | 13.43 | 13.46 | 1,275,509 | -0.07(-0.49%) |
Feb 08, 2006 | 13.50 | 13.54 | 13.40 | 13.53 | 1,035,438 | +0.12(+0.91%) |
Feb 07, 2006 | 13.43 | 13.43 | 13.32 | 13.40 | 1,206,480 | -0.03(-0.21%) |
Feb 06, 2006 | 13.40 | 13.48 | 13.28 | 13.43 | 1,263,253 | +0.03(+0.21%) |
Feb 03, 2006 | 13.45 | 13.49 | 13.32 | 13.40 | 1,379,684 | -0.14(-1.06%) |
Feb 02, 2006 | 13.67 | 13.71 | 13.51 | 13.55 | 1,710,051 | -0.19(-1.41%) |
Feb 01, 2006 | 13.70 | 13.77 | 13.54 | 13.74 | 1,549,283 | +0.08(+0.61%) |
Jan 31, 2006 | 13.62 | 13.81 | 13.52 | 13.66 | 2,627,617 | +0.03(+0.20%) |
Jan 30, 2006 | 13.74 | 13.78 | 13.62 | 13.63 | 1,574,876 | -0.12(-0.85%) |
Jan 27, 2006 | 13.45 | 13.92 | 13.43 | 13.75 | 2,806,409 | +0.45(+3.38%) |
Jan 26, 2006 | 13.23 | 13.45 | 13.17 | 13.30 | 2,429,902 | +0.19(+1.44%) |
Jan 25, 2006 | 13.10 | 13.15 | 12.79 | 13.11 | 1,546,219 | +0.10(+0.77%) |
Jan 24, 2006 | 12.94 | 13.04 | 12.81 | 13.01 | 1,521,707 | +0.08(+0.64%) |
Jan 23, 2006 | 12.91 | 13.04 | 12.88 | 12.93 | 1,065,537 | +0.10(+0.78%) |
Jan 20, 2006 | 13.21 | 13.24 | 12.82 | 12.83 | 1,562,620 | -0.38(-2.86%) |
Jan 19, 2006 | 13.13 | 13.24 | 13.12 | 13.21 | 1,293,172 | +0.08(+0.63%) |
Jan 18, 2006 | 13.04 | 13.21 | 12.96 | 13.12 | 1,783,946 | +0.08(+0.64%) |
Jan 17, 2006 | 13.31 | 13.31 | 12.91 | 13.04 | 1,917,860 | -0.27(-2.04%) |
Jan 13, 2006 | 13.42 | 13.45 | 13.26 | 13.31 | 1,396,626 | -0.05(-0.37%) |
Jan 12, 2006 | 13.02 | 13.51 | 12.99 | 13.36 | 1,629,306 | -0.03(-0.21%) |
Jan 11, 2006 | 13.44 | 13.56 | 13.36 | 13.39 | 1,481,696 | +0.01(+0.08%) |
Jan 10, 2006 | 13.44 | 13.47 | 13.30 | 13.38 | 1,136,189 | -0.09(-0.66%) |
Jan 09, 2006 | 13.25 | 13.49 | 13.21 | 13.47 | 2,594,274 | +0.15(+1.12%) |
Jan 06, 2006 | 13.32 | 13.37 | 13.09 | 13.32 | 2,544,530 | +0.03(+0.21%) |
Jan 05, 2006 | 13.37 | 13.49 | 13.08 | 13.29 | 1,828,824 | -0.15(-1.11%) |
Jan 04, 2006 | 13.40 | 13.59 | 13.31 | 13.44 | 2,340,867 | +0.04(+0.29%) |
Jan 03, 2006 | 12.85 | 13.40 | 12.85 | 13.40 | 2,287,878 | +0.66(+5.18%) |
Dec 30, 2005 | 12.89 | 12.92 | 12.68 | 12.74 | 915,764 | -0.21(-1.63%) |
Dec 29, 2005 | 12.90 | 13.01 | 12.86 | 12.95 | 793,025 | +0.08(+0.65%) |
Dec 28, 2005 | 12.90 | 13.01 | 12.84 | 12.87 | 869,264 | +0.03(+0.26%) |
Dec 27, 2005 | 12.90 | 13.06 | 12.83 | 12.83 | 1,039,223 | -0.03(-0.22%) |
Dec 23, 2005 | 12.90 | 12.98 | 12.84 | 12.86 | 758,060 | -0.07(-0.52%) |
Dec 22, 2005 | 13.01 | 13.09 | 12.87 | 12.93 | 900,444 | -0.02(-0.17%) |
Dec 21, 2005 | 13.02 | 13.04 | 12.92 | 12.95 | 1,581,905 | +0.03(+0.26%) |
Dec 20, 2005 | 13.17 | 13.20 | 12.88 | 12.92 | 1,459,527 | -0.31(-2.35%) |
Dec 19, 2005 | 13.38 | 13.43 | 13.13 | 13.23 | 798,973 | -0.16(-1.16%) |
Dec 16, 2005 | 13.34 | 13.42 | 13.24 | 13.38 | 1,945,435 | +0.04(+0.29%) |
Dec 15, 2005 | 13.38 | 13.56 | 13.28 | 13.34 | 783,473 | -0.08(-0.62%) |
Dec 14, 2005 | 13.32 | 13.43 | 13.20 | 13.43 | 849,618 | +0.16(+1.17%) |
Dec 13, 2005 | 13.24 | 13.35 | 13.16 | 13.27 | 1,106,811 | -0.08(-0.58%) |
Dec 12, 2005 | 13.41 | 13.41 | 13.21 | 13.35 | 864,217 | -0.01(-0.04%) |
Dec 09, 2005 | 13.26 | 13.44 | 13.20 | 13.35 | 1,067,700 | +0.18(+1.35%) |
Dec 08, 2005 | 13.37 | 13.37 | 13.12 | 13.18 | 1,116,904 | -0.16(-1.21%) |
Dec 07, 2005 | 13.40 | 13.46 | 13.30 | 13.34 | 763,287 | -0.03(-0.25%) |
Dec 06, 2005 | 13.44 | 13.53 | 13.30 | 13.37 | 931,624 | +0.04(+0.33%) |
Dec 05, 2005 | 13.44 | 13.55 | 13.26 | 13.33 | 1,651,475 | -0.11(-0.83%) |
Dec 02, 2005 | 13.31 | 13.53 | 13.30 | 13.44 | 1,417,352 | +0.16(+1.17%) |
Dec 01, 2005 | 13.18 | 13.33 | 13.16 | 13.28 | 1,693,650 | +0.26(+1.96%) |
Nov 30, 2005 | 13.04 | 13.16 | 12.94 | 13.03 | 1,682,295 | +0.09(+0.69%) |
Nov 29, 2005 | 12.75 | 12.96 | 12.68 | 12.94 | 1,985,267 | +0.39(+3.09%) |
Nov 28, 2005 | 12.62 | 12.64 | 12.36 | 12.55 | 1,273,346 | -0.11(-0.83%) |
Nov 25, 2005 | 12.89 | 12.93 | 12.54 | 12.66 | 968,392 | -0.17(-1.34%) |
Nov 23, 2005 | 12.76 | 12.89 | 12.72 | 12.83 | 799,694 | +0.07(+0.52%) |
Nov 22, 2005 | 12.71 | 12.78 | 12.58 | 12.76 | 1,242,526 | +0.09(+0.70%) |
Nov 21, 2005 | 12.61 | 12.71 | 12.58 | 12.67 | 738,414 | +0.09(+0.75%) |
Nov 18, 2005 | 12.65 | 12.67 | 12.44 | 12.58 | 979,566 | +0.06(+0.49%) |
Nov 17, 2005 | 12.34 | 12.74 | 12.28 | 12.52 | 1,435,916 | +0.20(+1.62%) |
Nov 16, 2005 | 12.18 | 12.35 | 12.16 | 12.32 | 1,233,515 | +0.13(+1.09%) |
Nov 15, 2005 | 12.23 | 12.26 | 12.11 | 12.18 | 1,228,468 | -0.04(-0.36%) |
Nov 14, 2005 | 12.26 | 12.33 | 12.17 | 12.23 | 1,302,904 | +0.09(+0.78%) |
Nov 11, 2005 | 12.08 | 12.15 | 11.95 | 12.13 | 1,022,462 | +0.06(+0.46%) |
Nov 10, 2005 | 11.89 | 12.10 | 11.81 | 12.08 | 1,312,637 | +0.23(+1.97%) |
Nov 09, 2005 | 11.68 | 11.86 | 11.60 | 11.85 | 1,466,195 | +0.20(+1.72%) |
Nov 08, 2005 | 11.68 | 11.81 | 11.57 | 11.65 | 4,897,833 | -0.01(-0.10%) |
Nov 07, 2005 | 11.43 | 11.70 | 11.44 | 11.66 | 3,288,172 | +0.23(+1.99%) |
Nov 04, 2005 | 11.45 | 11.59 | 11.37 | 11.43 | 1,988,150 | +0.08(+0.68%) |
Nov 03, 2005 | 11.50 | 11.51 | 11.28 | 11.35 | 1,835,313 | -0.02(-0.15%) |
Nov 02, 2005 | 11.31 | 11.47 | 11.21 | 11.37 | 2,391,873 | +0.16(+1.44%) |
Nov 01, 2005 | 11.14 | 11.28 | 11.10 | 11.21 | 1,907,947 | +0.09(+0.80%) |
Oct 31, 2005 | 10.90 | 11.24 | 10.82 | 11.12 | 2,097,912 | +0.19(+1.78%) |
Oct 28, 2005 | 10.73 | 10.92 | 10.65 | 10.92 | 1,926,511 | +0.29(+2.77%) |
Oct 27, 2005 | 10.67 | 10.69 | 10.57 | 10.63 | 1,876,766 | -0.06(-0.57%) |
Oct 26, 2005 | 10.58 | 10.74 | 10.53 | 10.69 | 2,005,273 | +0.12(+1.16%) |
Oct 25, 2005 | 10.61 | 10.64 | 10.40 | 10.57 | 2,916,351 | -0.12(-1.14%) |
Oct 24, 2005 | 10.66 | 10.94 | 10.63 | 10.69 | 1,814,766 | +0.14(+1.31%) |
Oct 21, 2005 | 10.68 | 10.71 | 10.54 | 10.55 | 2,619,327 | -0.01(-0.11%) |
Oct 20, 2005 | 10.44 | 10.81 | 10.40 | 10.56 | 2,384,663 | +0.03(+0.26%) |
Oct 19, 2005 | 10.60 | 10.64 | 10.33 | 10.54 | 2,282,111 | -0.14(-1.30%) |
Oct 18, 2005 | 10.68 | 10.74 | 10.63 | 10.68 | 2,263,186 | +0.00(+0.00%) |
Oct 17, 2005 | 10.59 | 10.85 | 10.54 | 10.68 | 2,340,146 | +0.19(+1.80%) |
Oct 14, 2005 | 10.34 | 10.53 | 10.24 | 10.49 | 2,622,210 | +0.19(+1.89%) |
Oct 13, 2005 | 10.24 | 10.33 | 10.09 | 10.29 | 2,127,471 | -0.12(-1.17%) |
Oct 12, 2005 | 10.81 | 10.99 | 10.13 | 10.41 | 1,772,772 | -0.08(-0.74%) |
Oct 11, 2005 | 10.63 | 10.69 | 10.37 | 10.49 | 1,801,970 | -0.16(-1.46%) |
Oct 10, 2005 | 10.71 | 10.82 | 10.61 | 10.65 | 778,246 | -0.06(-0.57%) |
Oct 07, 2005 | 10.76 | 10.94 | 10.69 | 10.71 | 907,653 | -0.06(-0.51%) |
Oct 06, 2005 | 10.82 | 11.00 | 10.70 | 10.76 | 1,591,818 | -0.06(-0.56%) |
Oct 05, 2005 | 11.10 | 11.13 | 10.82 | 10.82 | 1,374,637 | -0.36(-3.18%) |
Oct 04, 2005 | 11.21 | 11.65 | 11.18 | 11.18 | 3,495,800 | -0.03(-0.25%) |
Oct 03, 2005 | 11.21 | 11.46 | 11.18 | 11.21 | 2,279,587 | +0.00(+0.00%) |
Sep 30, 2005 | 11.28 | 11.30 | 11.09 | 11.21 | 3,058,555 | -0.07(-0.64%) |
Sep 29, 2005 | 11.30 | 11.42 | 11.17 | 11.28 | 2,785,141 | +0.04(+0.39%) |
Sep 28, 2005 | 11.27 | 11.33 | 11.11 | 11.24 | 1,779,621 | -0.04(-0.34%) |
Sep 27, 2005 | 11.24 | 11.32 | 11.14 | 11.27 | 2,291,843 | +0.03(+0.25%) |
Sep 26, 2005 | 11.31 | 11.54 | 11.24 | 11.25 | 3,404,242 | -0.02(-0.20%) |
Sep 23, 2005 | 11.27 | 11.35 | 11.15 | 11.27 | 2,178,296 | +0.06(+0.49%) |
Sep 22, 2005 | 11.09 | 11.44 | 11.09 | 11.21 | 2,845,880 | +0.14(+1.30%) |
Sep 21, 2005 | 11.10 | 11.24 | 10.99 | 11.07 | 3,686,667 | +0.08(+0.76%) |
Sep 20, 2005 | 11.93 | 12.30 | 10.84 | 10.99 | 14,340,424 | -1.66(-13.16%) |
Sep 19, 2005 | 12.76 | 12.96 | 12.44 | 12.65 | 1,857,121 | -0.28(-2.15%) |
Sep 16, 2005 | 13.05 | 13.09 | 12.87 | 12.93 | 1,567,306 | -0.15(-1.15%) |
Sep 15, 2005 | 13.08 | 13.17 | 13.05 | 13.08 | 456,890 | +0.04(+0.34%) |
Sep 14, 2005 | 13.13 | 13.18 | 12.98 | 13.03 | 1,043,369 | -0.13(-1.01%) |
Sep 13, 2005 | 13.43 | 13.43 | 13.14 | 13.17 | 1,194,224 | -0.31(-2.31%) |
Sep 12, 2005 | 13.52 | 13.68 | 13.48 | 13.48 | 1,141,416 | -0.11(-0.78%) |
Sep 09, 2005 | 13.49 | 13.60 | 13.43 | 13.58 | 513,664 | +0.15(+1.12%) |
Sep 08, 2005 | 13.55 | 13.56 | 13.39 | 13.43 | 711,019 | -0.19(-1.43%) |
Sep 07, 2005 | 13.48 | 13.70 | 13.45 | 13.63 | 686,507 | +0.11(+0.78%) |
Sep 06, 2005 | 13.48 | 13.57 | 13.36 | 13.52 | 720,391 | +0.16(+1.20%) |
Sep 02, 2005 | 13.61 | 13.62 | 13.32 | 13.36 | 729,403 | -0.18(-1.31%) |
Sep 01, 2005 | 13.50 | 13.60 | 13.38 | 13.54 | 1,063,735 | +0.11(+0.78%) |
Aug 31, 2005 | 13.32 | 13.45 | 13.18 | 13.43 | 1,129,700 | +0.12(+0.87%) |
Aug 30, 2005 | 13.28 | 13.35 | 13.17 | 13.32 | 1,050,037 | -0.04(-0.29%) |
Aug 29, 2005 | 13.54 | 13.54 | 13.18 | 13.35 | 1,632,731 | -0.19(-1.39%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.44 | 13.54 | 1,200,172 | -0.18(-1.33%) |
Aug 25, 2005 | 13.87 | 13.92 | 13.70 | 13.73 | 619,641 | -0.10(-0.72%) |
Aug 24, 2005 | 13.85 | 14.08 | 13.79 | 13.83 | 1,259,648 | -0.07(-0.52%) |
Aug 23, 2005 | 13.77 | 13.91 | 13.72 | 13.90 | 1,161,241 | +0.15(+1.09%) |
Aug 22, 2005 | 13.84 | 13.87 | 13.64 | 13.75 | 893,415 | -0.03(-0.20%) |
Aug 19, 2005 | 13.91 | 13.97 | 13.77 | 13.78 | 1,198,009 | -0.17(-1.19%) |
Aug 18, 2005 | 13.88 | 14.02 | 13.79 | 13.94 | 847,636 | +0.03(+0.20%) |
Aug 17, 2005 | 14.01 | 14.03 | 13.89 | 13.92 | 611,711 | -0.03(-0.20%) |
Aug 16, 2005 | 14.07 | 14.20 | 13.90 | 13.94 | 1,008,043 | -0.12(-0.87%) |
Aug 15, 2005 | 14.18 | 14.25 | 14.01 | 14.07 | 643,972 | -0.16(-1.13%) |
Aug 12, 2005 | 14.20 | 14.41 | 14.09 | 14.23 | 1,744,295 | +0.33(+2.35%) |
Aug 11, 2005 | 13.83 | 13.99 | 13.79 | 13.90 | 753,193 | +0.07(+0.48%) |
Aug 10, 2005 | 14.12 | 14.15 | 13.78 | 13.83 | 1,250,997 | -0.20(-1.42%) |
Aug 09, 2005 | 14.14 | 14.24 | 14.02 | 14.03 | 922,432 | -0.06(-0.43%) |
Aug 08, 2005 | 14.28 | 14.35 | 14.08 | 14.09 | 1,084,462 | -0.11(-0.78%) |
Aug 05, 2005 | 14.20 | 14.23 | 14.13 | 14.20 | 1,350,306 | +0.02(+0.12%) |
Aug 04, 2005 | 14.16 | 14.21 | 14.12 | 14.19 | 1,202,515 | -0.01(-0.04%) |
Aug 03, 2005 | 14.15 | 14.19 | 14.07 | 14.19 | 3,043,055 | -0.03(-0.20%) |
Aug 02, 2005 | 14.10 | 14.23 | 14.07 | 14.22 | 1,343,997 | +0.12(+0.83%) |
Aug 01, 2005 | 14.08 | 14.31 | 14.06 | 14.10 | 1,550,004 | +0.07(+0.51%) |
Jul 29, 2005 | 14.19 | 14.25 | 13.98 | 14.03 | 1,383,288 | -0.18(-1.29%) |
Jul 28, 2005 | 14.18 | 14.34 | 14.16 | 14.21 | 1,283,079 | +0.03(+0.20%) |
Jul 27, 2005 | 14.14 | 14.20 | 14.07 | 14.19 | 1,635,615 | +0.04(+0.27%) |
Jul 26, 2005 | 14.19 | 14.20 | 14.06 | 14.15 | 2,977,630 | -0.04(-0.31%) |
Jul 25, 2005 | 14.40 | 14.42 | 14.04 | 14.19 | 3,242,933 | -0.31(-2.11%) |
Jul 22, 2005 | 14.56 | 15.09 | 14.43 | 14.50 | 4,478,972 | -1.16(-7.41%) |
Jul 21, 2005 | 15.79 | 15.87 | 15.65 | 15.66 | 667,042 | -0.12(-0.74%) |
Jul 20, 2005 | 15.70 | 15.87 | 15.70 | 15.77 | 1,364,184 | +0.08(+0.53%) |
Jul 19, 2005 | 15.65 | 15.79 | 15.57 | 15.69 | 743,641 | +0.13(+0.82%) |
Jul 18, 2005 | 15.60 | 15.65 | 15.52 | 15.56 | 503,390 | -0.04(-0.25%) |
Jul 15, 2005 | 15.55 | 15.70 | 15.53 | 15.60 | 787,978 | +0.07(+0.43%) |
Jul 14, 2005 | 15.54 | 15.62 | 15.51 | 15.54 | 863,496 | +0.16(+1.05%) |
Jul 13, 2005 | 15.42 | 15.51 | 15.22 | 15.37 | 811,048 | -0.06(-0.36%) |
Jul 12, 2005 | 15.47 | 15.51 | 15.30 | 15.43 | 969,473 | -0.09(-0.57%) |
Jul 11, 2005 | 15.52 | 15.52 | 15.39 | 15.52 | 606,844 | +0.08(+0.54%) |
Jul 08, 2005 | 15.20 | 15.53 | 15.17 | 15.44 | 731,926 | +0.26(+1.72%) |
Jul 07, 2005 | 14.80 | 15.22 | 14.76 | 15.17 | 940,095 | +0.13(+0.85%) |
Jul 06, 2005 | 15.11 | 15.17 | 14.95 | 15.05 | 978,665 | -0.15(-0.99%) |
Jul 05, 2005 | 14.84 | 15.26 | 14.82 | 15.20 | 1,038,863 | +0.39(+2.62%) |
Jul 01, 2005 | 14.85 | 14.90 | 14.74 | 14.81 | 736,071 | +0.06(+0.41%) |
Jun 30, 2005 | 14.91 | 14.98 | 14.70 | 14.75 | 959,560 | -0.18(-1.19%) |
Jun 29, 2005 | 14.95 | 14.98 | 14.84 | 14.93 | 781,851 | +0.03(+0.22%) |
Jun 28, 2005 | 14.81 | 14.98 | 14.74 | 14.89 | 556,379 | +0.15(+1.02%) |
Jun 27, 2005 | 14.71 | 14.87 | 14.59 | 14.74 | 959,560 | +0.03(+0.23%) |
Jun 24, 2005 | 14.78 | 15.16 | 14.61 | 14.71 | 1,650,934 | -0.11(-0.71%) |
Jun 23, 2005 | 14.78 | 14.98 | 14.76 | 14.81 | 1,475,027 | +0.01(+0.07%) |
Jun 22, 2005 | 14.81 | 14.89 | 14.66 | 14.80 | 938,834 | +0.10(+0.68%) |
Jun 21, 2005 | 14.78 | 14.81 | 14.65 | 14.70 | 857,729 | +0.00(+0.00%) |
Jun 20, 2005 | 14.58 | 14.75 | 14.49 | 14.70 | 1,081,578 | +0.08(+0.57%) |
Jun 17, 2005 | 14.52 | 14.74 | 14.44 | 14.62 | 2,581,658 | +0.26(+1.78%) |
Jun 16, 2005 | 14.23 | 14.38 | 14.18 | 14.36 | 830,694 | +0.11(+0.78%) |
Jun 15, 2005 | 14.37 | 14.37 | 14.16 | 14.25 | 2,865,165 | -0.04(-0.31%) |
Jun 14, 2005 | 14.20 | 14.39 | 14.20 | 14.30 | 1,034,898 | +0.04(+0.31%) |
Jun 13, 2005 | 14.30 | 14.37 | 14.17 | 14.25 | 1,285,242 | -0.12(-0.81%) |
Jun 10, 2005 | 14.48 | 14.59 | 14.23 | 14.37 | 1,247,933 | -0.21(-1.45%) |
Jun 09, 2005 | 14.66 | 14.66 | 14.44 | 14.58 | 1,001,194 | -0.08(-0.53%) |
Jun 08, 2005 | 14.72 | 14.80 | 14.60 | 14.66 | 667,042 | -0.01(-0.04%) |
Jun 07, 2005 | 14.84 | 14.89 | 14.64 | 14.66 | 1,080,497 | -0.09(-0.64%) |
Jun 06, 2005 | 14.78 | 14.84 | 14.68 | 14.76 | 634,961 | -0.02(-0.11%) |
Jun 03, 2005 | 14.73 | 14.86 | 14.70 | 14.78 | 1,343,997 | +0.01(+0.08%) |
Jun 02, 2005 | 14.74 | 14.80 | 14.63 | 14.76 | 667,583 | +0.02(+0.11%) |
Jun 01, 2005 | 14.74 | 14.87 | 14.55 | 14.75 | 1,059,049 | -0.03(-0.23%) |
May 31, 2005 | 14.71 | 14.86 | 14.71 | 14.78 | 1,819,993 | +0.06(+0.38%) |
May 27, 2005 | 14.84 | 14.88 | 14.69 | 14.73 | 1,989,953 | -0.11(-0.75%) |
May 26, 2005 | 15.12 | 15.17 | 14.78 | 14.84 | 2,613,199 | -0.23(-1.55%) |
May 25, 2005 | 15.31 | 15.33 | 14.95 | 15.07 | 1,102,305 | -0.29(-1.88%) |
May 24, 2005 | 15.37 | 15.42 | 15.21 | 15.36 | 581,792 | -0.09(-0.61%) |
May 23, 2005 | 15.49 | 15.54 | 15.37 | 15.45 | 704,711 | +0.03(+0.22%) |
May 20, 2005 | 15.64 | 15.72 | 15.42 | 15.42 | 1,384,370 | -0.16(-1.00%) |
May 19, 2005 | 15.58 | 15.59 | 15.45 | 15.57 | 413,634 | +0.07(+0.43%) |
May 18, 2005 | 15.40 | 15.60 | 15.39 | 15.51 | 1,105,910 | +0.12(+0.76%) |
May 17, 2005 | 15.27 | 15.42 | 15.16 | 15.39 | 543,943 | +0.09(+0.62%) |
May 16, 2005 | 15.19 | 15.32 | 15.16 | 15.30 | 1,094,014 | +0.17(+1.14%) |
May 13, 2005 | 15.09 | 15.26 | 15.04 | 15.12 | 984,072 | +0.05(+0.33%) |
May 12, 2005 | 15.19 | 15.24 | 15.01 | 15.07 | 1,572,353 | -0.11(-0.73%) |
May 11, 2005 | 15.17 | 15.20 | 15.00 | 15.19 | 784,554 | +0.07(+0.44%) |
May 10, 2005 | 15.14 | 15.20 | 15.03 | 15.12 | 1,470,701 | -0.08(-0.51%) |
May 09, 2005 | 15.16 | 15.27 | 15.09 | 15.20 | 899,002 | -0.03(-0.18%) |
May 06, 2005 | 15.37 | 15.49 | 15.19 | 15.22 | 742,380 | -0.02(-0.11%) |
May 05, 2005 | 15.32 | 15.46 | 15.19 | 15.24 | 858,089 | -0.02(-0.15%) |
May 04, 2005 | 15.04 | 15.26 | 15.04 | 15.26 | 614,054 | +0.22(+1.48%) |
May 03, 2005 | 14.93 | 15.14 | 14.89 | 15.04 | 590,803 | +0.12(+0.78%) |
May 02, 2005 | 14.93 | 15.15 | 14.88 | 14.93 | 1,060,491 | -0.03(-0.22%) |
Apr 29, 2005 | 14.79 | 14.96 | 14.70 | 14.96 | 882,601 | +0.21(+1.43%) |
Apr 28, 2005 | 14.91 | 14.95 | 14.69 | 14.75 | 656,048 | -0.22(-1.45%) |
Apr 27, 2005 | 15.00 | 15.03 | 14.84 | 14.96 | 891,432 | -0.04(-0.26%) |
Apr 26, 2005 | 15.14 | 15.24 | 15.00 | 15.00 | 1,081,758 | -0.14(-0.92%) |
Apr 25, 2005 | 15.04 | 15.20 | 15.00 | 15.14 | 938,473 | +0.02(+0.15%) |
Apr 22, 2005 | 15.31 | 15.45 | 15.01 | 15.12 | 1,865,592 | -0.03(-0.18%) |
Apr 21, 2005 | 14.93 | 15.19 | 14.83 | 15.15 | 812,130 | +0.41(+2.75%) |
Apr 20, 2005 | 14.93 | 15.04 | 14.73 | 14.74 | 998,491 | -0.18(-1.23%) |
Apr 19, 2005 | 14.75 | 14.98 | 14.72 | 14.93 | 1,446,911 | +0.12(+0.79%) |
Apr 18, 2005 | 15.06 | 15.06 | 14.65 | 14.81 | 2,103,319 | -0.31(-2.05%) |
Apr 15, 2005 | 15.42 | 15.45 | 15.06 | 15.12 | 1,191,160 | -0.39(-2.50%) |
Apr 14, 2005 | 15.90 | 15.90 | 15.29 | 15.51 | 2,120,982 | -0.38(-2.41%) |
Apr 13, 2005 | 16.27 | 16.27 | 15.88 | 15.89 | 756,618 | -0.38(-2.35%) |
Apr 12, 2005 | 16.06 | 16.28 | 15.93 | 16.27 | 701,647 | +0.22(+1.35%) |
Apr 11, 2005 | 16.17 | 16.17 | 16.00 | 16.06 | 809,606 | -0.10(-0.62%) |
Apr 08, 2005 | 16.26 | 16.26 | 16.08 | 16.16 | 946,043 | -0.08(-0.51%) |
Apr 07, 2005 | 16.23 | 16.26 | 16.14 | 16.24 | 609,728 | +0.01(+0.07%) |
Apr 06, 2005 | 16.25 | 16.28 | 16.12 | 16.23 | 503,210 | +0.07(+0.45%) |
Apr 05, 2005 | 16.16 | 16.17 | 16.03 | 16.16 | 727,240 | +0.00(+0.00%) |
Apr 04, 2005 | 16.18 | 16.19 | 15.97 | 16.16 | 843,490 | -0.01(-0.03%) |