Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.02 | 20.29 | 19.39 | 20.25 | 50,565 | +0.29(+1.47%) |
Mar 30, 2006 | 20.09 | 20.09 | 19.81 | 19.96 | 13,074 | -0.13(-0.64%) |
Mar 29, 2006 | 20.03 | 20.09 | 19.76 | 20.09 | 23,519 | +0.21(+1.04%) |
Mar 28, 2006 | 20.10 | 20.10 | 19.69 | 19.88 | 52,587 | -0.17(-0.86%) |
Mar 27, 2006 | 19.71 | 20.16 | 19.64 | 20.05 | 56,567 | +0.41(+2.08%) |
Mar 24, 2006 | 19.45 | 19.74 | 19.32 | 19.64 | 50,330 | +0.21(+1.07%) |
Mar 23, 2006 | 19.23 | 19.59 | 19.21 | 19.44 | 19,298 | +0.00(+0.00%) |
Mar 22, 2006 | 19.17 | 19.74 | 19.17 | 19.44 | 23,354 | -0.21(-1.09%) |
Mar 21, 2006 | 19.66 | 19.89 | 19.65 | 19.65 | 49,754 | -0.19(-0.97%) |
Mar 20, 2006 | 19.50 | 19.86 | 19.31 | 19.84 | 69,630 | +0.20(+1.02%) |
Mar 17, 2006 | 19.41 | 19.66 | 19.18 | 19.64 | 155,607 | +0.34(+1.74%) |
Mar 16, 2006 | 19.24 | 19.43 | 19.19 | 19.31 | 27,710 | +0.23(+1.20%) |
Mar 15, 2006 | 18.96 | 19.16 | 18.96 | 19.08 | 19,007 | -0.01(-0.07%) |
Mar 14, 2006 | 19.01 | 19.09 | 18.70 | 19.09 | 25,254 | +0.15(+0.79%) |
Mar 13, 2006 | 18.76 | 19.27 | 18.61 | 18.94 | 27,969 | +0.27(+1.46%) |
Mar 10, 2006 | 18.24 | 18.79 | 18.23 | 18.67 | 23,106 | +0.36(+1.99%) |
Mar 09, 2006 | 18.70 | 18.90 | 18.31 | 18.31 | 38,989 | -0.69(-3.61%) |
Mar 08, 2006 | 18.49 | 18.99 | 18.49 | 18.99 | 18,896 | +0.41(+2.19%) |
Mar 07, 2006 | 18.81 | 18.94 | 18.41 | 18.58 | 28,812 | -0.15(-0.80%) |
Mar 06, 2006 | 18.61 | 18.82 | 18.32 | 18.73 | 26,314 | -0.01(-0.04%) |
Mar 03, 2006 | 18.78 | 18.95 | 18.44 | 18.74 | 39,073 | -0.14(-0.72%) |
Mar 02, 2006 | 18.68 | 18.89 | 18.43 | 18.88 | 22,926 | -0.07(-0.38%) |
Mar 01, 2006 | 18.36 | 19.01 | 18.26 | 18.95 | 38,938 | +0.44(+2.40%) |
Feb 28, 2006 | 18.89 | 18.86 | 18.33 | 18.51 | 18,307 | -0.38(-2.01%) |
Feb 27, 2006 | 18.68 | 18.94 | 18.68 | 18.89 | 23,955 | -0.01(-0.08%) |
Feb 24, 2006 | 18.89 | 18.96 | 18.73 | 18.90 | 35,686 | -0.07(-0.38%) |
Feb 23, 2006 | 19.33 | 19.38 | 18.91 | 18.97 | 72,157 | -0.47(-2.43%) |
Feb 22, 2006 | 19.49 | 19.56 | 19.24 | 19.44 | 62,388 | +0.14(+0.70%) |
Feb 21, 2006 | 19.64 | 19.71 | 19.05 | 19.31 | 32,034 | -0.44(-2.24%) |
Feb 17, 2006 | 19.65 | 19.84 | 19.38 | 19.75 | 110,221 | +0.25(+1.28%) |
Feb 16, 2006 | 19.29 | 19.50 | 19.05 | 19.50 | 40,275 | +0.09(+0.44%) |
Feb 15, 2006 | 19.02 | 19.42 | 18.88 | 19.41 | 41,723 | +0.19(+1.00%) |
Feb 14, 2006 | 18.99 | 19.22 | 18.65 | 19.22 | 41,788 | +0.36(+1.93%) |
Feb 13, 2006 | 18.58 | 18.86 | 18.51 | 18.86 | 25,927 | +0.28(+1.50%) |
Feb 10, 2006 | 17.86 | 18.73 | 17.77 | 18.58 | 56,616 | +0.55(+3.05%) |
Feb 09, 2006 | 18.18 | 18.29 | 17.88 | 18.03 | 21,508 | -0.14(-0.75%) |
Feb 08, 2006 | 17.95 | 18.19 | 17.88 | 18.16 | 9,355 | +0.28(+1.56%) |
Feb 07, 2006 | 17.93 | 18.02 | 17.82 | 17.88 | 93,897 | -0.07(-0.40%) |
Feb 06, 2006 | 17.81 | 17.98 | 17.80 | 17.96 | 40,893 | +0.07(+0.40%) |
Feb 03, 2006 | 17.81 | 17.99 | 17.81 | 17.88 | 19,407 | +0.08(+0.44%) |
Feb 02, 2006 | 17.79 | 18.05 | 17.36 | 17.81 | 157,509 | -0.01(-0.04%) |
Feb 01, 2006 | 17.13 | 17.81 | 16.78 | 17.81 | 39,403 | +0.45(+2.59%) |
Jan 31, 2006 | 16.96 | 17.57 | 16.93 | 17.36 | 22,958 | -0.04(-0.21%) |
Jan 30, 2006 | 17.52 | 17.59 | 16.90 | 17.40 | 12,029 | -0.12(-0.69%) |
Jan 27, 2006 | 17.49 | 17.65 | 17.33 | 17.52 | 25,544 | +0.03(+0.16%) |
Jan 26, 2006 | 16.95 | 17.49 | 16.00 | 17.49 | 46,911 | +0.62(+3.69%) |
Jan 25, 2006 | 17.05 | 17.05 | 16.66 | 16.87 | 10,796 | -0.19(-1.09%) |
Jan 24, 2006 | 16.81 | 17.15 | 16.75 | 17.05 | 36,993 | +0.43(+2.58%) |
Jan 23, 2006 | 16.88 | 17.15 | 16.58 | 16.63 | 17,501 | -0.06(-0.39%) |
Jan 20, 2006 | 17.26 | 17.26 | 16.69 | 16.69 | 14,574 | -0.44(-2.55%) |
Jan 19, 2006 | 17.16 | 17.16 | 16.93 | 17.13 | 6,298 | -0.04(-0.21%) |
Jan 18, 2006 | 17.16 | 17.18 | 16.97 | 17.16 | 10,404 | +0.14(+0.80%) |
Jan 17, 2006 | 16.99 | 17.16 | 16.99 | 17.03 | 8,123 | +0.09(+0.51%) |
Jan 13, 2006 | 16.80 | 16.94 | 16.51 | 16.94 | 12,313 | -0.01(-0.08%) |
Jan 12, 2006 | 17.15 | 17.76 | 16.93 | 16.95 | 27,270 | -0.13(-0.75%) |
Jan 11, 2006 | 16.90 | 17.16 | 16.65 | 17.08 | 51,190 | +0.04(+0.21%) |
Jan 10, 2006 | 16.45 | 17.05 | 16.39 | 17.05 | 13,619 | +0.36(+2.19%) |
Jan 09, 2006 | 16.75 | 16.98 | 16.32 | 16.68 | 33,340 | +0.06(+0.39%) |
Jan 06, 2006 | 16.60 | 16.78 | 16.27 | 16.62 | 18,441 | +0.19(+1.18%) |
Jan 05, 2006 | 16.73 | 16.86 | 16.43 | 16.43 | 9,136 | -0.24(-1.46%) |
Jan 04, 2006 | 16.08 | 16.94 | 15.87 | 16.67 | 30,015 | +0.46(+2.82%) |
Jan 03, 2006 | 16.64 | 16.73 | 16.14 | 16.21 | 25,875 | -0.51(-3.08%) |
Dec 30, 2005 | 16.76 | 17.16 | 16.47 | 16.73 | 52,358 | -0.24(-1.43%) |
Dec 29, 2005 | 16.93 | 17.19 | 16.88 | 16.97 | 43,191 | +0.16(+0.98%) |
Dec 28, 2005 | 17.00 | 17.00 | 16.73 | 16.80 | 13,285 | +0.00(+0.00%) |
Dec 27, 2005 | 16.98 | 17.16 | 16.80 | 16.80 | 12,865 | -0.02(-0.13%) |
Dec 23, 2005 | 16.90 | 16.91 | 16.69 | 16.83 | 6,581 | -0.18(-1.05%) |
Dec 22, 2005 | 17.11 | 17.12 | 16.58 | 17.00 | 19,269 | +0.27(+1.62%) |
Dec 21, 2005 | 16.69 | 16.85 | 16.69 | 16.73 | 8,243 | +0.21(+1.25%) |
Dec 20, 2005 | 16.67 | 16.76 | 16.50 | 16.53 | 35,760 | -0.14(-0.82%) |
Dec 19, 2005 | 16.80 | 16.92 | 16.50 | 16.66 | 30,852 | -0.32(-1.89%) |
Dec 16, 2005 | 17.07 | 17.07 | 16.73 | 16.98 | 110,056 | -0.13(-0.75%) |
Dec 15, 2005 | 16.90 | 17.11 | 16.60 | 17.11 | 26,926 | +0.12(+0.72%) |
Dec 14, 2005 | 17.01 | 17.27 | 16.81 | 16.99 | 11,486 | -0.24(-1.37%) |
Dec 13, 2005 | 16.70 | 17.23 | 16.70 | 17.23 | 14,653 | +0.39(+2.34%) |
Dec 12, 2005 | 16.75 | 16.94 | 16.73 | 16.83 | 21,950 | -0.04(-0.25%) |
Dec 09, 2005 | 16.86 | 17.04 | 16.86 | 16.88 | 24,752 | +0.01(+0.08%) |
Dec 08, 2005 | 16.58 | 16.98 | 16.58 | 16.86 | 5,774 | +0.20(+1.20%) |
Dec 07, 2005 | 17.05 | 17.07 | 16.62 | 16.66 | 46,094 | -0.08(-0.47%) |
Dec 06, 2005 | 16.98 | 17.00 | 16.48 | 16.74 | 19,255 | -0.06(-0.34%) |
Dec 05, 2005 | 17.18 | 17.18 | 16.68 | 16.80 | 17,019 | -0.63(-3.61%) |
Dec 02, 2005 | 17.30 | 17.45 | 17.11 | 17.43 | 13,763 | +0.19(+1.08%) |
Dec 01, 2005 | 17.16 | 17.35 | 16.77 | 17.24 | 13,907 | +0.31(+1.82%) |
Nov 30, 2005 | 17.15 | 17.16 | 16.80 | 16.93 | 13,566 | -0.01(-0.08%) |
Nov 29, 2005 | 16.71 | 17.16 | 16.48 | 16.95 | 20,171 | +0.44(+2.64%) |
Nov 28, 2005 | 17.16 | 17.16 | 16.51 | 16.51 | 12,920 | -0.54(-3.15%) |
Nov 25, 2005 | 16.75 | 17.15 | 16.75 | 17.05 | 6,423 | -0.03(-0.17%) |
Nov 23, 2005 | 17.10 | 17.13 | 16.78 | 17.08 | 22,078 | +0.01(+0.08%) |
Nov 22, 2005 | 16.91 | 17.08 | 16.90 | 17.06 | 9,509 | +0.16(+0.93%) |
Nov 21, 2005 | 16.77 | 16.90 | 16.61 | 16.90 | 13,766 | +0.21(+1.24%) |
Nov 18, 2005 | 16.59 | 16.78 | 16.41 | 16.70 | 20,757 | +0.49(+3.00%) |
Nov 17, 2005 | 15.77 | 16.32 | 15.77 | 16.21 | 8,768 | +0.64(+4.13%) |
Nov 16, 2005 | 16.12 | 16.17 | 15.57 | 15.57 | 34,923 | -0.76(-4.64%) |
Nov 15, 2005 | 16.87 | 16.91 | 16.17 | 16.32 | 7,803 | -0.39(-2.31%) |
Nov 14, 2005 | 16.95 | 16.95 | 16.62 | 16.71 | 20,452 | -0.09(-0.51%) |
Nov 11, 2005 | 16.85 | 17.08 | 16.62 | 16.80 | 14,978 | -0.22(-1.30%) |
Nov 10, 2005 | 17.14 | 17.16 | 16.70 | 17.02 | 15,643 | -0.14(-0.83%) |
Nov 09, 2005 | 16.87 | 17.29 | 16.87 | 17.16 | 10,510 | +0.39(+2.35%) |
Nov 08, 2005 | 16.97 | 17.14 | 16.64 | 16.77 | 5,456 | -0.41(-2.37%) |
Nov 07, 2005 | 16.96 | 17.18 | 16.91 | 17.18 | 8,772 | +0.24(+1.39%) |
Nov 04, 2005 | 17.13 | 17.13 | 16.83 | 16.94 | 8,119 | -0.19(-1.09%) |
Nov 03, 2005 | 16.75 | 17.15 | 16.61 | 17.13 | 32,648 | +0.37(+2.22%) |
Nov 02, 2005 | 16.02 | 16.75 | 16.02 | 16.75 | 18,338 | +0.84(+5.30%) |
Nov 01, 2005 | 16.09 | 16.27 | 15.72 | 15.91 | 20,474 | -0.23(-1.42%) |
Oct 31, 2005 | 15.80 | 16.26 | 15.38 | 16.14 | 27,386 | +0.38(+2.40%) |
Oct 28, 2005 | 15.30 | 15.76 | 15.14 | 15.76 | 27,137 | +0.74(+4.95%) |
Oct 27, 2005 | 15.07 | 15.36 | 15.02 | 15.02 | 22,442 | -0.16(-1.08%) |
Oct 26, 2005 | 15.10 | 15.76 | 15.10 | 15.18 | 21,823 | -0.05(-0.33%) |
Oct 25, 2005 | 15.58 | 15.60 | 15.12 | 15.23 | 14,302 | -0.50(-3.18%) |
Oct 24, 2005 | 15.38 | 15.73 | 15.24 | 15.73 | 111,411 | +0.38(+2.47%) |
Oct 21, 2005 | 15.21 | 15.47 | 15.21 | 15.35 | 16,490 | +0.09(+0.61%) |
Oct 20, 2005 | 15.22 | 15.41 | 15.12 | 15.26 | 29,485 | -0.11(-0.74%) |
Oct 19, 2005 | 15.30 | 15.41 | 15.23 | 15.37 | 84,002 | +0.04(+0.23%) |
Oct 18, 2005 | 15.24 | 15.37 | 15.24 | 15.34 | 21,554 | -0.01(-0.09%) |
Oct 17, 2005 | 15.24 | 15.36 | 15.23 | 15.35 | 20,199 | -0.01(-0.09%) |
Oct 14, 2005 | 15.55 | 15.55 | 15.24 | 15.37 | 4,441 | -0.06(-0.37%) |
Oct 13, 2005 | 15.27 | 15.42 | 15.23 | 15.42 | 20,560 | +0.25(+1.65%) |
Oct 12, 2005 | 15.10 | 15.37 | 15.10 | 15.17 | 27,969 | -0.07(-0.47%) |
Oct 11, 2005 | 15.32 | 15.37 | 15.23 | 15.25 | 17,153 | -0.04(-0.28%) |
Oct 10, 2005 | 15.23 | 15.37 | 15.23 | 15.29 | 11,969 | -0.01(-0.05%) |
Oct 07, 2005 | 15.50 | 15.50 | 15.25 | 15.30 | 9,143 | -0.04(-0.23%) |
Oct 06, 2005 | 15.03 | 15.48 | 15.03 | 15.33 | 22,034 | +0.22(+1.47%) |
Oct 05, 2005 | 15.22 | 15.31 | 15.11 | 15.11 | 19,472 | -0.23(-1.49%) |
Oct 04, 2005 | 15.40 | 15.60 | 15.20 | 15.34 | 32,536 | +0.00(+0.00%) |
Oct 03, 2005 | 15.47 | 15.48 | 15.20 | 15.34 | 23,782 | -0.05(-0.32%) |
Sep 30, 2005 | 15.75 | 15.75 | 15.31 | 15.39 | 37,220 | -0.32(-2.05%) |
Sep 29, 2005 | 15.50 | 15.89 | 15.20 | 15.71 | 45,833 | +0.34(+2.19%) |
Sep 28, 2005 | 15.67 | 15.68 | 15.16 | 15.37 | 19,739 | -0.16(-1.01%) |
Sep 27, 2005 | 15.45 | 15.60 | 15.23 | 15.53 | 20,825 | +0.09(+0.56%) |
Sep 26, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 22,385 | +0.28(+1.84%) |
Sep 23, 2005 | 15.17 | 15.25 | 15.02 | 15.17 | 29,504 | +0.04(+0.24%) |
Sep 22, 2005 | 15.13 | 15.40 | 15.13 | 15.13 | 28,513 | -0.13(-0.84%) |
Sep 21, 2005 | 15.96 | 15.96 | 15.26 | 15.26 | 45,787 | -0.64(-4.05%) |
Sep 20, 2005 | 16.63 | 16.88 | 15.81 | 15.90 | 38,526 | -0.56(-3.39%) |
Sep 19, 2005 | 16.65 | 16.95 | 16.34 | 16.46 | 81,117 | -0.57(-3.36%) |
Sep 16, 2005 | 15.12 | 17.13 | 15.12 | 17.03 | 159,514 | +2.13(+14.30%) |
Sep 15, 2005 | 15.42 | 15.82 | 14.84 | 14.90 | 108,301 | -0.41(-2.66%) |
Sep 14, 2005 | 16.07 | 16.31 | 15.27 | 15.31 | 87,683 | -0.72(-4.51%) |
Sep 13, 2005 | 16.51 | 16.51 | 15.75 | 16.03 | 67,375 | -0.59(-3.57%) |
Sep 12, 2005 | 17.23 | 17.26 | 16.28 | 16.63 | 66,764 | -0.43(-2.52%) |
Sep 09, 2005 | 17.20 | 17.49 | 16.59 | 17.05 | 96,144 | -0.34(-1.93%) |
Sep 08, 2005 | 17.73 | 17.78 | 17.26 | 17.39 | 38,227 | -0.34(-1.94%) |
Sep 07, 2005 | 17.34 | 17.75 | 17.29 | 17.73 | 52,359 | +0.26(+1.51%) |
Sep 06, 2005 | 17.06 | 17.51 | 17.06 | 17.47 | 46,384 | +0.52(+3.08%) |
Sep 02, 2005 | 16.58 | 17.02 | 16.56 | 16.95 | 21,856 | +0.11(+0.68%) |
Sep 01, 2005 | 16.45 | 17.06 | 16.44 | 16.83 | 26,981 | +0.39(+2.35%) |
Aug 31, 2005 | 15.72 | 16.45 | 15.70 | 16.45 | 19,901 | +0.64(+4.07%) |
Aug 30, 2005 | 16.03 | 16.03 | 15.72 | 15.80 | 9,899 | -0.32(-2.00%) |
Aug 29, 2005 | 15.60 | 16.17 | 15.56 | 16.12 | 13,366 | +0.45(+2.87%) |
Aug 26, 2005 | 15.91 | 16.27 | 15.59 | 15.67 | 46,589 | -0.35(-2.19%) |
Aug 25, 2005 | 16.10 | 16.35 | 15.80 | 16.02 | 25,852 | -0.09(-0.58%) |
Aug 24, 2005 | 15.73 | 16.32 | 15.58 | 16.12 | 56,779 | +0.41(+2.59%) |
Aug 23, 2005 | 16.47 | 16.53 | 15.70 | 15.71 | 29,130 | -0.69(-4.23%) |
Aug 22, 2005 | 16.15 | 16.50 | 16.11 | 16.40 | 22,375 | +0.31(+1.96%) |
Aug 19, 2005 | 15.36 | 16.56 | 15.36 | 16.09 | 37,885 | +0.64(+4.17%) |
Aug 18, 2005 | 15.11 | 15.56 | 14.95 | 15.45 | 19,824 | +0.37(+2.47%) |
Aug 17, 2005 | 15.27 | 15.27 | 14.87 | 15.07 | 6,753 | -0.19(-1.26%) |
Aug 16, 2005 | 15.40 | 15.55 | 15.12 | 15.27 | 17,212 | -0.29(-1.84%) |
Aug 15, 2005 | 15.37 | 15.55 | 14.84 | 15.55 | 23,794 | +0.39(+2.55%) |
Aug 12, 2005 | 15.46 | 15.50 | 14.85 | 15.17 | 25,494 | -0.40(-2.57%) |
Aug 11, 2005 | 15.33 | 15.60 | 15.25 | 15.57 | 9,506 | +0.32(+2.11%) |
Aug 10, 2005 | 15.89 | 15.89 | 15.25 | 15.25 | 11,417 | -0.37(-2.38%) |
Aug 09, 2005 | 15.73 | 16.08 | 15.60 | 15.62 | 5,542 | +0.03(+0.18%) |
Aug 08, 2005 | 15.76 | 15.86 | 15.52 | 15.59 | 17,346 | +0.10(+0.65%) |
Aug 05, 2005 | 16.45 | 16.45 | 15.39 | 15.49 | 19,012 | -0.74(-4.54%) |
Aug 04, 2005 | 17.22 | 17.39 | 16.07 | 16.22 | 8,516 | -1.12(-6.47%) |
Aug 03, 2005 | 17.62 | 17.63 | 17.32 | 17.35 | 9,017 | -0.52(-2.92%) |
Aug 02, 2005 | 17.35 | 17.87 | 17.34 | 17.87 | 24,863 | +0.45(+2.59%) |
Aug 01, 2005 | 17.43 | 17.73 | 17.42 | 17.42 | 12,190 | +0.06(+0.33%) |
Jul 29, 2005 | 17.88 | 17.88 | 16.99 | 17.36 | 36,027 | -0.43(-2.41%) |
Jul 28, 2005 | 17.73 | 17.83 | 17.36 | 17.79 | 30,907 | +0.06(+0.32%) |
Jul 27, 2005 | 17.71 | 17.83 | 17.35 | 17.73 | 40,134 | -0.19(-1.08%) |
Jul 26, 2005 | 17.38 | 17.93 | 17.18 | 17.93 | 81,414 | +0.55(+3.17%) |
Jul 25, 2005 | 17.40 | 17.58 | 17.20 | 17.38 | 47,722 | -0.05(-0.27%) |
Jul 22, 2005 | 15.88 | 17.43 | 15.88 | 17.42 | 64,004 | +1.09(+6.68%) |
Jul 21, 2005 | 16.40 | 16.58 | 16.33 | 16.33 | 36,147 | +0.07(+0.44%) |
Jul 20, 2005 | 15.61 | 16.36 | 15.60 | 16.26 | 11,561 | +0.45(+2.85%) |
Jul 19, 2005 | 15.75 | 15.88 | 15.49 | 15.81 | 9,469 | +0.25(+1.61%) |
Jul 18, 2005 | 15.32 | 15.64 | 15.27 | 15.56 | 12,481 | +0.30(+1.97%) |
Jul 15, 2005 | 15.05 | 15.53 | 15.05 | 15.26 | 16,858 | +0.13(+0.85%) |
Jul 14, 2005 | 15.64 | 15.71 | 15.13 | 15.13 | 17,703 | -0.28(-1.81%) |
Jul 13, 2005 | 15.51 | 15.70 | 15.37 | 15.41 | 12,833 | -0.23(-1.46%) |
Jul 12, 2005 | 15.27 | 15.73 | 15.27 | 15.64 | 18,918 | +0.15(+0.97%) |
Jul 11, 2005 | 15.34 | 15.55 | 15.20 | 15.49 | 22,825 | +0.15(+0.98%) |
Jul 08, 2005 | 15.12 | 15.34 | 15.12 | 15.34 | 24,552 | +0.09(+0.61%) |
Jul 07, 2005 | 15.12 | 15.30 | 15.10 | 15.25 | 13,920 | -0.04(-0.23%) |
Jul 06, 2005 | 15.35 | 15.36 | 15.15 | 15.28 | 23,983 | -0.11(-0.70%) |
Jul 05, 2005 | 15.96 | 16.41 | 15.14 | 15.39 | 75,097 | -0.39(-2.49%) |
Jul 01, 2005 | 15.87 | 16.02 | 15.75 | 15.78 | 33,003 | -0.19(-1.21%) |
Jun 30, 2005 | 15.53 | 16.12 | 15.53 | 15.97 | 48,607 | +0.60(+3.91%) |
Jun 29, 2005 | 15.43 | 15.65 | 15.08 | 15.37 | 34,596 | -0.26(-1.65%) |
Jun 28, 2005 | 15.05 | 15.64 | 15.05 | 15.63 | 38,744 | +0.58(+3.85%) |
Jun 27, 2005 | 14.92 | 15.15 | 14.92 | 15.05 | 17,884 | -0.02(-0.14%) |
Jun 24, 2005 | 14.98 | 15.21 | 14.84 | 15.07 | 141,212 | -0.01(-0.09%) |
Jun 23, 2005 | 15.37 | 15.52 | 14.99 | 15.09 | 12,209 | -0.28(-1.81%) |
Jun 22, 2005 | 15.63 | 15.66 | 15.15 | 15.37 | 12,802 | -0.20(-1.29%) |
Jun 21, 2005 | 15.30 | 15.65 | 15.21 | 15.57 | 13,981 | +0.05(+0.32%) |
Jun 20, 2005 | 15.40 | 15.66 | 15.27 | 15.52 | 10,980 | +0.20(+1.31%) |
Jun 17, 2005 | 15.46 | 15.73 | 15.07 | 15.32 | 59,487 | -0.22(-1.43%) |
Jun 16, 2005 | 15.23 | 15.57 | 15.04 | 15.54 | 12,804 | +0.45(+2.99%) |
Jun 15, 2005 | 14.98 | 15.09 | 14.95 | 15.09 | 41,656 | +0.09(+0.62%) |
Jun 14, 2005 | 14.88 | 15.09 | 14.87 | 14.99 | 26,500 | +0.10(+0.67%) |
Jun 13, 2005 | 14.90 | 15.02 | 14.86 | 14.89 | 32,900 | +0.09(+0.63%) |
Jun 10, 2005 | 14.80 | 14.89 | 14.80 | 14.80 | 34,846 | +0.01(+0.05%) |
Jun 09, 2005 | 14.67 | 14.80 | 14.60 | 14.79 | 9,102 | +0.12(+0.83%) |
Jun 08, 2005 | 14.56 | 14.88 | 14.56 | 14.67 | 33,668 | -0.10(-0.68%) |
Jun 07, 2005 | 14.64 | 14.95 | 14.64 | 14.77 | 30,164 | +0.31(+2.12%) |
Jun 06, 2005 | 14.67 | 14.67 | 14.36 | 14.47 | 10,401 | -0.21(-1.41%) |
Jun 03, 2005 | 14.47 | 14.92 | 14.38 | 14.67 | 13,058 | +0.03(+0.20%) |
Jun 02, 2005 | 14.71 | 15.02 | 14.64 | 14.64 | 8,497 | -0.26(-1.73%) |
Jun 01, 2005 | 14.54 | 15.01 | 14.49 | 14.90 | 24,431 | +0.31(+2.16%) |
May 31, 2005 | 14.97 | 15.02 | 14.42 | 14.59 | 21,982 | -0.29(-1.92%) |
May 27, 2005 | 14.96 | 14.96 | 14.43 | 14.87 | 17,140 | +0.24(+1.61%) |
May 26, 2005 | 14.22 | 14.72 | 14.21 | 14.64 | 44,141 | +0.33(+2.30%) |
May 25, 2005 | 14.55 | 14.62 | 14.16 | 14.31 | 41,534 | -0.41(-2.77%) |
May 24, 2005 | 14.88 | 14.88 | 14.62 | 14.72 | 5,733 | -0.04(-0.24%) |
May 23, 2005 | 14.36 | 14.94 | 14.36 | 14.75 | 42,198 | +0.11(+0.78%) |
May 20, 2005 | 14.45 | 14.74 | 14.20 | 14.64 | 10,819 | +0.03(+0.20%) |
May 19, 2005 | 14.95 | 15.02 | 14.37 | 14.61 | 41,825 | -0.30(-2.01%) |
May 18, 2005 | 14.27 | 15.08 | 14.18 | 14.91 | 43,352 | +0.74(+5.25%) |
May 17, 2005 | 14.04 | 14.47 | 13.94 | 14.17 | 18,965 | +0.12(+0.87%) |
May 16, 2005 | 13.94 | 14.04 | 13.65 | 14.04 | 26,830 | +0.27(+1.97%) |
May 13, 2005 | 14.58 | 14.58 | 13.59 | 13.77 | 118,919 | -0.62(-4.27%) |
May 12, 2005 | 14.65 | 15.02 | 14.39 | 14.39 | 68,695 | -0.15(-1.03%) |
May 11, 2005 | 14.59 | 14.87 | 14.42 | 14.54 | 73,068 | -0.13(-0.88%) |
May 10, 2005 | 15.02 | 15.02 | 14.50 | 14.67 | 118,905 | -0.32(-2.15%) |
May 09, 2005 | 14.92 | 15.02 | 14.79 | 14.99 | 13,330 | +0.08(+0.53%) |
May 06, 2005 | 14.17 | 15.33 | 13.90 | 14.91 | 96,955 | +0.81(+5.73%) |
May 05, 2005 | 13.57 | 14.13 | 13.57 | 14.10 | 72,317 | +0.14(+1.02%) |
May 04, 2005 | 13.97 | 14.00 | 13.66 | 13.96 | 40,077 | +0.24(+1.72%) |
May 03, 2005 | 13.76 | 13.90 | 13.59 | 13.72 | 78,918 | +0.02(+0.16%) |
May 02, 2005 | 13.63 | 13.76 | 13.59 | 13.70 | 22,887 | +0.06(+0.47%) |
Apr 29, 2005 | 13.94 | 13.94 | 13.32 | 13.64 | 28,992 | -0.28(-2.00%) |
Apr 28, 2005 | 13.93 | 14.11 | 13.92 | 13.92 | 16,994 | -0.19(-1.32%) |
Apr 27, 2005 | 13.95 | 14.34 | 13.39 | 14.10 | 13,598 | +0.09(+0.61%) |
Apr 26, 2005 | 14.31 | 14.38 | 13.88 | 14.02 | 13,125 | -0.30(-2.10%) |
Apr 25, 2005 | 14.85 | 14.85 | 14.22 | 14.32 | 27,920 | -0.31(-2.10%) |
Apr 22, 2005 | 14.93 | 14.93 | 14.33 | 14.62 | 35,870 | -0.16(-1.11%) |
Apr 21, 2005 | 14.57 | 14.84 | 14.22 | 14.79 | 19,838 | +0.43(+2.99%) |
Apr 20, 2005 | 14.38 | 14.61 | 14.17 | 14.36 | 24,506 | -0.44(-2.99%) |
Apr 19, 2005 | 14.40 | 14.88 | 14.34 | 14.80 | 39,882 | +0.46(+3.24%) |
Apr 18, 2005 | 14.24 | 14.37 | 14.21 | 14.34 | 25,021 | +0.09(+0.60%) |
Apr 15, 2005 | 14.32 | 14.37 | 14.18 | 14.25 | 20,803 | -0.08(-0.55%) |
Apr 14, 2005 | 14.19 | 14.34 | 14.17 | 14.33 | 21,688 | +0.05(+0.35%) |
Apr 13, 2005 | 14.63 | 14.63 | 14.23 | 14.28 | 18,792 | -0.19(-1.33%) |
Apr 12, 2005 | 14.22 | 14.59 | 14.12 | 14.47 | 30,155 | +0.21(+1.50%) |
Apr 11, 2005 | 14.60 | 14.60 | 14.26 | 14.26 | 18,884 | -0.34(-2.30%) |
Apr 08, 2005 | 14.98 | 14.98 | 14.59 | 14.59 | 14,618 | -0.09(-0.58%) |
Apr 07, 2005 | 14.79 | 14.94 | 14.55 | 14.68 | 24,646 | +0.09(+0.64%) |
Apr 06, 2005 | 14.89 | 14.89 | 14.59 | 14.59 | 19,838 | -0.09(-0.58%) |
Apr 05, 2005 | 14.55 | 14.94 | 14.48 | 14.67 | 27,300 | +0.02(+0.15%) |
Apr 04, 2005 | 14.56 | 14.80 | 14.52 | 14.65 | 14,327 | +0.07(+0.49%) |