Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.95 | 15.95 | 15.83 | 15.83 | 129,888 | -0.09(-0.57%) |
Mar 30, 2006 | 15.99 | 16.03 | 15.88 | 15.92 | 330,161 | -0.07(-0.42%) |
Mar 29, 2006 | 15.93 | 16.00 | 15.88 | 15.99 | 383,204 | +0.09(+0.55%) |
Mar 28, 2006 | 16.00 | 16.03 | 15.90 | 15.90 | 117,307 | -0.11(-0.66%) |
Mar 27, 2006 | 16.03 | 16.06 | 16.00 | 16.01 | 479,770 | -0.06(-0.40%) |
Mar 24, 2006 | 16.02 | 16.08 | 15.94 | 16.07 | 215,573 | -0.02(-0.13%) |
Mar 23, 2006 | 16.16 | 16.16 | 16.05 | 16.09 | 523,973 | -0.08(-0.47%) |
Mar 22, 2006 | 16.07 | 16.19 | 16.07 | 16.17 | 306,699 | +0.11(+0.66%) |
Mar 21, 2006 | 16.22 | 16.22 | 16.03 | 16.06 | 1,722,211 | -0.07(-0.44%) |
Mar 20, 2006 | 16.16 | 16.16 | 16.07 | 16.13 | 472,970 | +0.00(+0.02%) |
Mar 17, 2006 | 16.12 | 16.18 | 16.10 | 16.13 | 109,147 | +0.01(+0.07%) |
Mar 16, 2006 | 16.16 | 16.16 | 16.09 | 16.12 | 374,364 | -0.00(-0.02%) |
Mar 15, 2006 | 16.16 | 16.16 | 16.06 | 16.12 | 136,688 | -0.01(-0.07%) |
Mar 14, 2006 | 16.06 | 16.15 | 16.02 | 16.13 | 47,943 | +0.01(+0.09%) |
Mar 13, 2006 | 16.13 | 16.17 | 16.10 | 16.12 | 156,750 | +0.04(+0.22%) |
Mar 10, 2006 | 15.97 | 16.10 | 15.97 | 16.08 | 81,605 | +0.13(+0.79%) |
Mar 09, 2006 | 15.91 | 16.02 | 15.91 | 15.96 | 162,190 | +0.04(+0.28%) |
Mar 08, 2006 | 15.76 | 15.94 | 15.76 | 15.91 | 147,569 | +0.13(+0.80%) |
Mar 07, 2006 | 15.76 | 15.83 | 15.75 | 15.79 | 67,324 | -0.00(-0.02%) |
Mar 06, 2006 | 15.80 | 15.84 | 15.75 | 15.79 | 57,123 | -0.03(-0.17%) |
Mar 03, 2006 | 15.76 | 15.89 | 15.75 | 15.82 | 28,561 | -0.03(-0.17%) |
Mar 02, 2006 | 15.85 | 15.86 | 15.76 | 15.84 | 83,645 | -0.04(-0.22%) |
Mar 01, 2006 | 15.88 | 15.91 | 15.85 | 15.88 | 96,906 | +0.04(+0.22%) |
Feb 28, 2006 | 16.03 | 15.99 | 15.83 | 15.84 | 92,825 | -0.19(-1.19%) |
Feb 27, 2006 | 15.99 | 16.06 | 15.99 | 16.03 | 88,065 | +0.05(+0.29%) |
Feb 24, 2006 | 15.97 | 16.01 | 15.93 | 15.99 | 82,965 | -0.01(-0.04%) |
Feb 23, 2006 | 16.03 | 16.08 | 15.98 | 15.99 | 94,866 | -0.05(-0.29%) |
Feb 22, 2006 | 15.89 | 16.04 | 15.89 | 16.04 | 81,265 | +0.19(+1.21%) |
Feb 21, 2006 | 15.91 | 15.93 | 15.83 | 15.85 | 75,824 | -0.03(-0.17%) |
Feb 17, 2006 | 15.85 | 15.92 | 15.85 | 15.88 | 117,647 | +0.01(+0.04%) |
Feb 16, 2006 | 15.79 | 15.87 | 15.77 | 15.87 | 143,149 | +0.09(+0.58%) |
Feb 15, 2006 | 15.68 | 15.79 | 15.67 | 15.78 | 108,467 | +0.07(+0.45%) |
Feb 14, 2006 | 15.59 | 15.72 | 15.54 | 15.71 | 329,821 | +0.15(+0.96%) |
Feb 13, 2006 | 15.59 | 15.60 | 15.52 | 15.56 | 264,877 | -0.06(-0.38%) |
Feb 10, 2006 | 15.62 | 15.65 | 15.54 | 15.62 | 66,984 | +0.00(+0.00%) |
Feb 09, 2006 | 15.60 | 15.70 | 15.60 | 15.62 | 289,698 | +0.02(+0.11%) |
Feb 08, 2006 | 15.56 | 15.61 | 15.50 | 15.60 | 149,949 | +0.09(+0.61%) |
Feb 07, 2006 | 15.60 | 15.62 | 15.48 | 15.50 | 1,635,845 | -0.11(-0.70%) |
Feb 06, 2006 | 15.68 | 15.68 | 15.59 | 15.61 | 105,406 | -0.04(-0.26%) |
Feb 03, 2006 | 15.63 | 15.73 | 15.62 | 15.65 | 135,328 | -0.09(-0.56%) |
Feb 02, 2006 | 15.79 | 15.87 | 15.71 | 15.74 | 271,337 | -0.08(-0.50%) |
Feb 01, 2006 | 15.77 | 15.86 | 15.73 | 15.82 | 157,430 | +0.04(+0.24%) |
Jan 31, 2006 | 15.85 | 15.85 | 15.75 | 15.78 | 68,684 | -0.06(-0.39%) |
Jan 30, 2006 | 15.95 | 15.95 | 15.84 | 15.85 | 71,744 | -0.11(-0.70%) |
Jan 27, 2006 | 15.81 | 15.97 | 15.76 | 15.96 | 167,630 | +0.16(+0.99%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.75 | 15.80 | 127,508 | +0.08(+0.49%) |
Jan 25, 2006 | 15.78 | 15.78 | 15.69 | 15.73 | 142,129 | -0.02(-0.15%) |
Jan 24, 2006 | 15.72 | 15.77 | 15.66 | 15.75 | 204,693 | +0.10(+0.62%) |
Jan 23, 2006 | 15.62 | 15.72 | 15.62 | 15.65 | 1,112,211 | +0.01(+0.06%) |
Jan 20, 2006 | 15.82 | 15.82 | 15.60 | 15.64 | 9,857,576 | -0.22(-1.37%) |
Jan 19, 2006 | 15.85 | 15.89 | 15.79 | 15.86 | 447,808 | +0.01(+0.06%) |
Jan 18, 2006 | 15.80 | 15.92 | 15.78 | 15.85 | 226,794 | +0.00(+0.00%) |
Jan 17, 2006 | 15.90 | 15.90 | 15.82 | 15.85 | 165,590 | -0.12(-0.77%) |
Jan 13, 2006 | 15.98 | 16.02 | 15.94 | 15.98 | 140,089 | +0.02(+0.11%) |
Jan 12, 2006 | 16.03 | 16.04 | 15.94 | 15.96 | 112,887 | -0.12(-0.75%) |
Jan 11, 2006 | 16.06 | 16.10 | 16.02 | 16.08 | 136,348 | +0.03(+0.17%) |
Jan 10, 2006 | 16.02 | 16.07 | 16.01 | 16.05 | 119,687 | -0.01(-0.04%) |
Jan 09, 2006 | 15.96 | 16.10 | 15.94 | 16.06 | 162,190 | +0.13(+0.81%) |
Jan 06, 2006 | 15.88 | 15.96 | 15.84 | 15.93 | 280,178 | +0.07(+0.45%) |
Jan 05, 2006 | 15.85 | 15.92 | 15.85 | 15.86 | 235,975 | -0.02(-0.15%) |
Jan 04, 2006 | 15.80 | 15.88 | 15.80 | 15.88 | 113,567 | +0.10(+0.65%) |
Jan 03, 2006 | 15.68 | 15.80 | 15.60 | 15.78 | 1,779,674 | +0.11(+0.73%) |
Dec 30, 2005 | 15.74 | 15.74 | 15.66 | 15.66 | 210,133 | -0.08(-0.49%) |
Dec 29, 2005 | 15.76 | 15.81 | 15.73 | 15.74 | 175,791 | -0.04(-0.22%) |
Dec 28, 2005 | 15.76 | 15.82 | 15.76 | 15.78 | 78,885 | +0.01(+0.09%) |
Dec 27, 2005 | 15.86 | 15.89 | 15.75 | 15.76 | 253,316 | -0.09(-0.54%) |
Dec 23, 2005 | 15.88 | 15.88 | 15.83 | 15.85 | 96,566 | +0.01(+0.06%) |
Dec 22, 2005 | 15.85 | 15.85 | 15.79 | 15.84 | 242,435 | -0.04(-0.26%) |
Dec 21, 2005 | 15.88 | 15.93 | 15.84 | 15.88 | 164,910 | +0.06(+0.39%) |
Dec 20, 2005 | 15.89 | 15.90 | 15.81 | 15.82 | 80,245 | -0.08(-0.50%) |
Dec 19, 2005 | 15.92 | 15.98 | 15.88 | 15.90 | 81,605 | -0.06(-0.41%) |
Dec 16, 2005 | 16.06 | 16.08 | 15.96 | 15.96 | 215,573 | +0.00(+0.02%) |
Dec 15, 2005 | 15.93 | 16.00 | 15.93 | 15.96 | 206,393 | +0.02(+0.11%) |
Dec 14, 2005 | 15.85 | 16.00 | 15.85 | 15.94 | 119,007 | +0.12(+0.75%) |
Dec 13, 2005 | 15.71 | 15.86 | 15.71 | 15.82 | 104,046 | +0.16(+1.00%) |
Dec 12, 2005 | 15.70 | 15.73 | 15.63 | 15.67 | 177,831 | +0.01(+0.09%) |
Dec 09, 2005 | 15.62 | 15.69 | 15.61 | 15.65 | 216,253 | +0.03(+0.21%) |
Dec 08, 2005 | 15.64 | 15.73 | 15.59 | 15.62 | 65,964 | -0.01(-0.06%) |
Dec 07, 2005 | 15.75 | 15.75 | 15.59 | 15.63 | 65,964 | -0.10(-0.62%) |
Dec 06, 2005 | 15.78 | 15.82 | 15.73 | 15.73 | 401,905 | -0.01(-0.07%) |
Dec 05, 2005 | 15.78 | 15.78 | 15.70 | 15.74 | 144,849 | -0.06(-0.41%) |
Dec 02, 2005 | 15.76 | 15.83 | 15.76 | 15.80 | 217,614 | -0.01(-0.04%) |
Dec 01, 2005 | 15.69 | 15.84 | 15.68 | 15.81 | 551,515 | +0.12(+0.77%) |
Nov 30, 2005 | 15.78 | 15.84 | 15.67 | 15.69 | 597,418 | -0.09(-0.56%) |
Nov 29, 2005 | 15.77 | 15.85 | 15.75 | 15.78 | 349,202 | +0.05(+0.34%) |
Nov 28, 2005 | 15.76 | 15.81 | 15.70 | 15.72 | 640,601 | -0.10(-0.61%) |
Nov 25, 2005 | 15.70 | 15.86 | 15.70 | 15.82 | 476,030 | +0.05(+0.34%) |
Nov 23, 2005 | 15.60 | 15.82 | 15.60 | 15.77 | 640,261 | +0.04(+0.22%) |
Nov 22, 2005 | 15.61 | 15.77 | 15.61 | 15.73 | 228,154 | +0.06(+0.39%) |
Nov 21, 2005 | 15.59 | 15.69 | 15.59 | 15.67 | 123,427 | +0.08(+0.51%) |
Nov 18, 2005 | 15.54 | 15.62 | 15.50 | 15.59 | 215,573 | +0.04(+0.23%) |
Nov 17, 2005 | 15.48 | 15.55 | 15.48 | 15.55 | 72,424 | +0.09(+0.55%) |
Nov 16, 2005 | 15.44 | 15.50 | 15.41 | 15.47 | 100,646 | -0.01(-0.06%) |
Nov 15, 2005 | 15.59 | 15.61 | 15.46 | 15.48 | 66,304 | -0.08(-0.49%) |
Nov 14, 2005 | 15.59 | 15.65 | 15.55 | 15.55 | 295,819 | -0.06(-0.38%) |
Nov 11, 2005 | 15.59 | 15.62 | 15.55 | 15.61 | 111,527 | +0.05(+0.30%) |
Nov 10, 2005 | 15.45 | 15.62 | 15.41 | 15.57 | 163,550 | +0.13(+0.84%) |
Nov 09, 2005 | 15.44 | 15.49 | 15.42 | 15.44 | 104,046 | -0.02(-0.11%) |
Nov 08, 2005 | 15.45 | 15.48 | 15.42 | 15.45 | 228,154 | -0.09(-0.59%) |
Nov 07, 2005 | 15.56 | 15.57 | 15.49 | 15.55 | 94,866 | +0.03(+0.21%) |
Nov 04, 2005 | 15.58 | 15.58 | 15.45 | 15.51 | 255,696 | -0.02(-0.11%) |
Nov 03, 2005 | 25.25 | 15.66 | 15.48 | 15.53 | 232,915 | -0.00(-0.02%) |
Nov 02, 2005 | 15.38 | 15.54 | 15.38 | 15.53 | 232,575 | +0.15(+0.96%) |
Nov 01, 2005 | 15.48 | 15.48 | 15.36 | 15.39 | 137,028 | -0.07(-0.48%) |
Oct 31, 2005 | 15.40 | 15.50 | 15.40 | 15.46 | 66,644 | +0.09(+0.55%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.20 | 15.38 | 116,627 | +0.28(+1.85%) |
Oct 27, 2005 | 15.18 | 15.20 | 15.10 | 15.10 | 147,569 | -0.17(-1.14%) |
Oct 26, 2005 | 15.32 | 15.44 | 15.27 | 15.27 | 198,572 | -0.12(-0.80%) |
Oct 25, 2005 | 15.40 | 15.42 | 15.26 | 15.39 | 72,764 | -0.04(-0.27%) |
Oct 24, 2005 | 15.29 | 15.43 | 15.28 | 15.43 | 65,284 | +0.18(+1.20%) |
Oct 21, 2005 | 15.28 | 15.35 | 15.19 | 15.25 | 116,967 | -0.02(-0.15%) |
Oct 20, 2005 | 15.43 | 15.45 | 15.25 | 15.28 | 178,851 | -0.11(-0.73%) |
Oct 19, 2005 | 15.15 | 15.39 | 15.14 | 15.39 | 112,547 | +0.11(+0.69%) |
Oct 18, 2005 | 15.36 | 15.36 | 15.25 | 15.28 | 76,164 | -0.12(-0.76%) |
Oct 17, 2005 | 15.22 | 15.42 | 15.22 | 15.40 | 278,477 | +0.18(+1.16%) |
Oct 14, 2005 | 15.13 | 15.25 | 15.08 | 15.22 | 91,465 | +0.10(+0.68%) |
Oct 13, 2005 | 15.07 | 15.16 | 15.04 | 15.12 | 103,706 | -0.02(-0.16%) |
Oct 12, 2005 | 15.26 | 15.26 | 15.11 | 15.14 | 91,465 | -0.07(-0.45%) |
Oct 11, 2005 | 15.20 | 15.31 | 15.18 | 15.21 | 92,485 | -0.01(-0.10%) |
Oct 10, 2005 | 15.37 | 15.38 | 15.21 | 15.23 | 106,766 | -0.15(-0.99%) |
Oct 07, 2005 | 15.40 | 15.45 | 15.34 | 15.38 | 124,108 | -0.05(-0.32%) |
Oct 06, 2005 | 15.52 | 15.55 | 15.30 | 15.43 | 139,409 | -0.09(-0.57%) |
Oct 05, 2005 | 15.69 | 15.69 | 15.51 | 15.52 | 147,909 | -0.18(-1.12%) |
Oct 04, 2005 | 15.81 | 15.86 | 15.69 | 15.69 | 56,783 | -0.16(-0.98%) |
Oct 03, 2005 | 15.89 | 15.91 | 15.82 | 15.85 | 141,789 | +0.03(+0.19%) |
Sep 30, 2005 | 15.72 | 15.83 | 15.68 | 15.82 | 189,732 | +0.04(+0.28%) |
Sep 29, 2005 | 15.62 | 15.78 | 15.55 | 15.78 | 211,833 | +0.19(+1.21%) |
Sep 28, 2005 | 15.62 | 15.66 | 15.54 | 15.59 | 89,085 | -0.01(-0.06%) |
Sep 27, 2005 | 15.53 | 15.64 | 15.48 | 15.60 | 95,206 | +0.11(+0.72%) |
Sep 26, 2005 | 15.55 | 15.61 | 15.44 | 15.48 | 284,598 | -0.01(-0.06%) |
Sep 23, 2005 | 15.49 | 15.55 | 15.40 | 15.49 | 174,431 | +0.01(+0.08%) |
Sep 22, 2005 | 15.35 | 15.53 | 15.35 | 15.48 | 188,712 | +0.04(+0.29%) |
Sep 21, 2005 | 15.47 | 15.53 | 15.42 | 15.44 | 209,793 | -0.21(-1.32%) |
Sep 20, 2005 | 15.76 | 15.80 | 15.60 | 15.64 | 99,626 | -0.15(-0.97%) |
Sep 19, 2005 | 15.85 | 15.91 | 15.73 | 15.80 | 101,326 | -0.10(-0.65%) |
Sep 16, 2005 | 15.94 | 15.96 | 15.84 | 15.90 | 111,867 | +0.03(+0.17%) |
Sep 15, 2005 | 15.88 | 15.88 | 15.82 | 15.87 | 124,788 | +0.04(+0.24%) |
Sep 14, 2005 | 15.90 | 15.92 | 15.79 | 15.83 | 55,763 | -0.06(-0.39%) |
Sep 13, 2005 | 15.93 | 15.99 | 15.88 | 15.90 | 109,487 | -0.10(-0.64%) |
Sep 12, 2005 | 16.00 | 16.05 | 15.98 | 16.00 | 58,143 | +0.01(+0.07%) |
Sep 09, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 85,005 | +0.12(+0.76%) |
Sep 08, 2005 | 15.82 | 15.93 | 15.81 | 15.87 | 233,595 | -0.11(-0.70%) |
Sep 07, 2005 | 15.94 | 15.98 | 15.85 | 15.98 | 158,450 | +0.03(+0.17%) |
Sep 06, 2005 | 15.82 | 15.95 | 15.82 | 15.95 | 131,928 | +0.20(+1.29%) |
Sep 02, 2005 | 15.80 | 15.86 | 15.73 | 15.75 | 131,248 | -0.03(-0.17%) |
Sep 01, 2005 | 15.81 | 15.88 | 15.73 | 15.78 | 156,750 | -0.05(-0.30%) |
Aug 31, 2005 | 15.70 | 15.83 | 15.66 | 15.82 | 107,786 | +0.16(+1.05%) |
Aug 30, 2005 | 15.58 | 15.72 | 15.58 | 15.66 | 105,746 | -0.09(-0.58%) |
Aug 29, 2005 | 15.57 | 15.76 | 15.57 | 15.75 | 144,169 | +0.10(+0.66%) |
Aug 26, 2005 | 15.71 | 15.72 | 15.63 | 15.65 | 357,023 | -0.06(-0.41%) |
Aug 25, 2005 | 15.70 | 15.76 | 15.68 | 15.71 | 247,195 | +0.07(+0.43%) |
Aug 24, 2005 | 15.76 | 15.85 | 15.64 | 15.64 | 538,594 | -0.13(-0.82%) |
Aug 23, 2005 | 15.81 | 15.82 | 15.74 | 15.77 | 152,669 | -0.06(-0.39%) |
Aug 22, 2005 | 15.84 | 15.89 | 15.74 | 15.83 | 180,891 | +0.06(+0.41%) |
Aug 19, 2005 | 15.82 | 15.83 | 15.75 | 15.77 | 153,349 | +0.00(+0.00%) |
Aug 18, 2005 | 15.59 | 15.81 | 15.59 | 15.77 | 230,534 | +0.17(+1.11%) |
Aug 17, 2005 | 15.63 | 15.65 | 15.57 | 15.60 | 237,335 | -0.01(-0.04%) |
Aug 16, 2005 | 15.74 | 15.75 | 15.60 | 15.60 | 80,925 | -0.16(-1.03%) |
Aug 15, 2005 | 15.69 | 15.79 | 15.65 | 15.76 | 87,045 | +0.09(+0.58%) |
Aug 12, 2005 | 15.70 | 15.72 | 15.61 | 15.67 | 72,764 | -0.06(-0.41%) |
Aug 11, 2005 | 15.70 | 15.76 | 15.63 | 15.74 | 138,728 | +0.05(+0.32%) |
Aug 10, 2005 | 15.78 | 15.84 | 15.64 | 15.69 | 93,166 | -0.01(-0.04%) |
Aug 09, 2005 | 15.72 | 15.74 | 15.67 | 15.69 | 95,886 | +0.05(+0.30%) |
Aug 08, 2005 | 15.70 | 15.75 | 15.62 | 15.65 | 72,764 | -0.08(-0.52%) |
Aug 05, 2005 | 15.84 | 15.84 | 15.68 | 15.73 | 70,724 | -0.15(-0.96%) |
Aug 04, 2005 | 15.95 | 15.95 | 15.86 | 15.88 | 96,906 | -0.10(-0.61%) |
Aug 03, 2005 | 15.95 | 16.00 | 15.92 | 15.98 | 122,067 | -0.02(-0.11%) |
Aug 02, 2005 | 15.93 | 16.01 | 15.92 | 16.00 | 63,924 | +0.07(+0.46%) |
Aug 01, 2005 | 15.97 | 16.03 | 15.89 | 15.92 | 89,085 | -0.04(-0.26%) |
Jul 29, 2005 | 16.09 | 16.10 | 15.96 | 15.96 | 99,626 | -0.10(-0.60%) |
Jul 28, 2005 | 15.94 | 16.10 | 15.94 | 16.06 | 95,206 | +0.14(+0.89%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.86 | 15.92 | 149,949 | +0.04(+0.22%) |
Jul 26, 2005 | 15.93 | 15.97 | 15.86 | 15.88 | 151,309 | -0.01(-0.09%) |
Jul 25, 2005 | 16.00 | 16.01 | 15.85 | 15.90 | 54,063 | -0.06(-0.41%) |
Jul 22, 2005 | 15.85 | 15.98 | 15.85 | 15.96 | 78,885 | +0.07(+0.46%) |
Jul 21, 2005 | 15.91 | 16.00 | 15.87 | 15.89 | 102,006 | -0.07(-0.44%) |
Jul 20, 2005 | 15.89 | 15.99 | 15.81 | 15.96 | 198,232 | +0.01(+0.06%) |
Jul 19, 2005 | 15.94 | 15.95 | 15.85 | 15.95 | 144,509 | +0.07(+0.43%) |
Jul 18, 2005 | 15.94 | 15.94 | 15.88 | 15.88 | 80,585 | -0.04(-0.24%) |
Jul 15, 2005 | 15.82 | 15.94 | 15.82 | 15.92 | 107,446 | +0.00(+0.02%) |
Jul 14, 2005 | 15.88 | 15.97 | 15.85 | 15.92 | 109,487 | +0.10(+0.63%) |
Jul 13, 2005 | 15.73 | 15.83 | 15.73 | 15.82 | 69,364 | +0.09(+0.60%) |
Jul 12, 2005 | 15.78 | 15.79 | 15.71 | 15.73 | 115,947 | +0.03(+0.21%) |
Jul 11, 2005 | 15.68 | 15.73 | 15.63 | 15.69 | 155,730 | +0.13(+0.81%) |
Jul 08, 2005 | 15.41 | 15.60 | 15.36 | 15.57 | 110,507 | +0.21(+1.38%) |
Jul 07, 2005 | 15.19 | 15.40 | 15.19 | 15.35 | 124,788 | -0.03(-0.17%) |
Jul 06, 2005 | 15.45 | 15.50 | 15.36 | 15.38 | 71,064 | -0.13(-0.83%) |
Jul 05, 2005 | 15.41 | 15.52 | 15.34 | 15.51 | 264,197 | +0.10(+0.63%) |
Jul 01, 2005 | 15.45 | 15.50 | 15.40 | 15.41 | 375,384 | +0.01(+0.08%) |
Jun 30, 2005 | 15.48 | 15.55 | 15.40 | 15.40 | 119,347 | -0.13(-0.85%) |
Jun 29, 2005 | 15.59 | 15.59 | 15.48 | 15.53 | 148,589 | -0.02(-0.13%) |
Jun 28, 2005 | 15.41 | 15.56 | 15.40 | 15.55 | 245,495 | +0.20(+1.28%) |
Jun 27, 2005 | 15.40 | 15.40 | 15.31 | 15.36 | 149,949 | -0.02(-0.15%) |
Jun 24, 2005 | 15.53 | 15.55 | 15.38 | 15.38 | 159,130 | -0.21(-1.34%) |
Jun 23, 2005 | 15.79 | 15.79 | 15.56 | 15.59 | 105,406 | -0.18(-1.15%) |
Jun 22, 2005 | 15.79 | 15.82 | 15.71 | 15.77 | 91,125 | -0.04(-0.24%) |
Jun 21, 2005 | 15.82 | 15.82 | 15.73 | 15.81 | 70,724 | +0.01(+0.09%) |
Jun 20, 2005 | 15.81 | 15.83 | 15.74 | 15.80 | 333,221 | -0.11(-0.67%) |
Jun 17, 2005 | 15.90 | 15.95 | 15.86 | 15.90 | 96,226 | +0.10(+0.65%) |
Jun 16, 2005 | 15.80 | 15.83 | 15.76 | 15.80 | 207,413 | +0.04(+0.22%) |
Jun 15, 2005 | 15.81 | 15.81 | 15.69 | 15.76 | 89,425 | +0.01(+0.06%) |
Jun 14, 2005 | 15.72 | 15.81 | 15.71 | 15.75 | 75,824 | +0.01(+0.09%) |
Jun 13, 2005 | 15.69 | 15.80 | 15.65 | 15.74 | 64,944 | +0.02(+0.13%) |
Jun 10, 2005 | 15.69 | 15.76 | 15.65 | 15.72 | 128,188 | +0.02(+0.11%) |
Jun 09, 2005 | 15.72 | 15.75 | 15.63 | 15.70 | 112,547 | -0.03(-0.21%) |
Jun 08, 2005 | 15.82 | 15.82 | 15.68 | 15.73 | 164,910 | -0.02(-0.13%) |
Jun 07, 2005 | 15.72 | 15.81 | 15.66 | 15.75 | 125,128 | +0.09(+0.56%) |
Jun 06, 2005 | 15.65 | 15.67 | 15.57 | 15.67 | 100,306 | -0.01(-0.04%) |
Jun 03, 2005 | 15.78 | 15.78 | 15.61 | 15.67 | 100,646 | -0.11(-0.71%) |
Jun 02, 2005 | 15.72 | 15.78 | 15.66 | 15.78 | 92,485 | +0.04(+0.24%) |
Jun 01, 2005 | 15.59 | 15.78 | 15.59 | 15.75 | 305,339 | +0.09(+0.60%) |
May 31, 2005 | 15.66 | 15.68 | 15.62 | 15.65 | 94,526 | -0.05(-0.30%) |
May 27, 2005 | 15.68 | 15.73 | 15.67 | 15.70 | 61,883 | +0.17(+1.10%) |
May 26, 2005 | 15.73 | 15.75 | 15.53 | 15.53 | 132,608 | -0.13(-0.83%) |
May 25, 2005 | 15.73 | 15.73 | 15.60 | 15.66 | 107,106 | -0.09(-0.54%) |
May 24, 2005 | 15.70 | 15.76 | 15.68 | 15.74 | 135,328 | -0.03(-0.17%) |
May 23, 2005 | 15.79 | 15.83 | 15.74 | 15.77 | 158,450 | -0.00(-0.02%) |
May 20, 2005 | 15.69 | 15.78 | 15.69 | 15.77 | 94,186 | +0.04(+0.26%) |
May 19, 2005 | 15.68 | 15.75 | 15.63 | 15.73 | 110,167 | +0.09(+0.56%) |
May 18, 2005 | 15.50 | 15.68 | 15.50 | 15.64 | 103,706 | +0.19(+1.24%) |
May 17, 2005 | 15.35 | 15.45 | 15.29 | 15.45 | 64,604 | +0.13(+0.84%) |
May 16, 2005 | 15.25 | 15.37 | 15.19 | 15.32 | 322,340 | +0.17(+1.11%) |
May 13, 2005 | 15.25 | 15.31 | 15.10 | 15.15 | 145,869 | -0.12(-0.77%) |
May 12, 2005 | 15.38 | 15.43 | 15.27 | 15.27 | 122,067 | -0.13(-0.84%) |
May 11, 2005 | 15.29 | 15.40 | 15.25 | 15.40 | 73,444 | +0.10(+0.63%) |
May 10, 2005 | 15.38 | 15.40 | 15.25 | 15.30 | 87,045 | -0.09(-0.59%) |
May 09, 2005 | 15.38 | 15.43 | 15.31 | 15.40 | 94,186 | +0.04(+0.27%) |
May 06, 2005 | 15.44 | 15.44 | 15.33 | 15.35 | 208,433 | -0.03(-0.17%) |
May 05, 2005 | 15.43 | 15.45 | 15.28 | 15.38 | 251,956 | -0.04(-0.27%) |
May 04, 2005 | 15.26 | 15.43 | 15.26 | 15.42 | 303,299 | +0.16(+1.04%) |
May 03, 2005 | 15.22 | 15.32 | 15.17 | 15.26 | 82,625 | +0.06(+0.43%) |
May 02, 2005 | 15.15 | 15.20 | 15.12 | 15.20 | 166,950 | +0.09(+0.62%) |
Apr 29, 2005 | 15.12 | 15.12 | 14.91 | 15.10 | 272,017 | +0.04(+0.29%) |
Apr 28, 2005 | 15.09 | 15.17 | 15.03 | 15.06 | 183,611 | -0.10(-0.66%) |
Apr 27, 2005 | 15.10 | 15.18 | 14.96 | 15.16 | 255,356 | +0.01(+0.10%) |
Apr 26, 2005 | 15.23 | 15.26 | 15.15 | 15.15 | 307,379 | -0.11(-0.71%) |
Apr 25, 2005 | 15.13 | 15.25 | 15.12 | 15.25 | 118,327 | +0.14(+0.93%) |
Apr 22, 2005 | 15.21 | 15.21 | 15.00 | 15.11 | 102,006 | -0.12(-0.81%) |
Apr 21, 2005 | 15.07 | 15.24 | 15.04 | 15.24 | 266,237 | +0.33(+2.23%) |
Apr 20, 2005 | 15.12 | 15.20 | 14.90 | 14.90 | 290,718 | -0.27(-1.80%) |
Apr 19, 2005 | 15.15 | 15.18 | 15.07 | 15.18 | 290,718 | +0.13(+0.84%) |
Apr 18, 2005 | 15.10 | 15.11 | 14.99 | 15.05 | 318,600 | -0.06(-0.37%) |
Apr 15, 2005 | 15.26 | 15.34 | 15.06 | 15.11 | 157,430 | -0.19(-1.25%) |
Apr 14, 2005 | 15.45 | 15.45 | 15.30 | 15.30 | 284,258 | -0.12(-0.78%) |
Apr 13, 2005 | 15.56 | 15.56 | 15.39 | 15.42 | 427,067 | -0.19(-1.24%) |
Apr 12, 2005 | 15.44 | 15.62 | 15.36 | 15.61 | 139,068 | +0.15(+0.97%) |
Apr 11, 2005 | 15.51 | 15.56 | 15.45 | 15.46 | 166,610 | -0.05(-0.32%) |
Apr 08, 2005 | 15.59 | 15.59 | 15.47 | 15.51 | 194,492 | -0.01(-0.09%) |
Apr 07, 2005 | 15.47 | 15.57 | 15.43 | 15.53 | 143,489 | +0.09(+0.59%) |
Apr 06, 2005 | 15.53 | 15.53 | 15.40 | 15.44 | 112,547 | -0.04(-0.25%) |
Apr 05, 2005 | 15.44 | 15.50 | 15.40 | 15.48 | 98,606 | +0.09(+0.59%) |
Apr 04, 2005 | 15.35 | 15.44 | 15.30 | 15.38 | 69,364 | +0.07(+0.44%) |