Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.81 | 13.15 | 12.78 | 13.15 | 198,836 | +0.28(+2.14%) |
Apr 27, 2006 | 12.90 | 13.18 | 12.78 | 12.88 | 284,208 | -0.10(-0.74%) |
Apr 26, 2006 | 13.01 | 13.16 | 12.90 | 12.97 | 303,093 | -0.03(-0.25%) |
Apr 25, 2006 | 12.92 | 13.15 | 12.92 | 13.01 | 247,999 | -0.04(-0.29%) |
Apr 24, 2006 | 13.24 | 13.24 | 12.94 | 13.05 | 190,252 | -0.19(-1.45%) |
Apr 21, 2006 | 13.78 | 13.80 | 13.05 | 13.24 | 275,000 | +0.03(+0.19%) |
Apr 20, 2006 | 13.45 | 13.46 | 13.12 | 13.21 | 105,973 | -0.22(-1.67%) |
Apr 19, 2006 | 13.47 | 13.51 | 13.31 | 13.44 | 194,466 | +0.01(+0.10%) |
Apr 18, 2006 | 13.10 | 13.46 | 13.12 | 13.42 | 245,190 | +0.32(+2.44%) |
Apr 17, 2006 | 13.24 | 13.28 | 12.96 | 13.10 | 159,038 | -0.11(-0.82%) |
Apr 13, 2006 | 13.17 | 13.22 | 13.04 | 13.21 | 134,690 | +0.04(+0.34%) |
Apr 12, 2006 | 13.13 | 13.19 | 12.90 | 13.17 | 170,431 | +0.04(+0.29%) |
Apr 11, 2006 | 13.51 | 13.51 | 12.98 | 13.13 | 374,886 | -0.37(-2.71%) |
Apr 10, 2006 | 13.44 | 13.65 | 13.33 | 13.49 | 544,693 | -0.42(-3.04%) |
Apr 07, 2006 | 14.16 | 14.21 | 13.88 | 13.92 | 219,906 | -0.18(-1.27%) |
Apr 06, 2006 | 14.08 | 14.13 | 14.00 | 14.10 | 248,311 | -0.01(-0.09%) |
Apr 05, 2006 | 14.19 | 14.19 | 14.03 | 14.11 | 151,390 | -0.04(-0.27%) |
Apr 04, 2006 | 14.12 | 14.22 | 14.06 | 14.15 | 134,378 | -0.01(-0.09%) |
Apr 03, 2006 | 14.34 | 14.34 | 14.05 | 14.16 | 169,963 | -0.15(-1.03%) |
Mar 31, 2006 | 14.12 | 14.31 | 14.04 | 14.31 | 270,318 | +0.15(+1.04%) |
Mar 30, 2006 | 14.21 | 14.22 | 14.02 | 14.16 | 303,249 | -0.02(-0.14%) |
Mar 29, 2006 | 13.99 | 14.26 | 13.99 | 14.18 | 314,018 | +0.17(+1.19%) |
Mar 28, 2006 | 14.24 | 14.35 | 13.95 | 14.01 | 191,033 | -0.24(-1.71%) |
Mar 27, 2006 | 14.17 | 14.38 | 14.13 | 14.26 | 157,477 | +0.04(+0.32%) |
Mar 24, 2006 | 14.10 | 14.24 | 14.02 | 14.21 | 122,204 | +0.12(+0.82%) |
Mar 23, 2006 | 14.09 | 14.11 | 13.92 | 14.10 | 108,002 | +0.03(+0.23%) |
Mar 22, 2006 | 13.85 | 14.08 | 13.76 | 14.06 | 126,731 | +0.22(+1.62%) |
Mar 21, 2006 | 14.06 | 14.11 | 13.78 | 13.84 | 191,033 | -0.22(-1.55%) |
Mar 20, 2006 | 14.04 | 14.06 | 13.83 | 14.06 | 142,338 | +0.01(+0.09%) |
Mar 17, 2006 | 14.02 | 14.06 | 13.90 | 14.04 | 393,615 | +0.10(+0.69%) |
Mar 16, 2006 | 14.02 | 14.11 | 13.90 | 13.95 | 173,708 | +0.01(+0.05%) |
Mar 15, 2006 | 13.98 | 13.98 | 13.74 | 13.94 | 148,737 | -0.02(-0.14%) |
Mar 14, 2006 | 13.71 | 13.98 | 13.61 | 13.96 | 169,026 | +0.20(+1.44%) |
Mar 13, 2006 | 13.72 | 13.89 | 13.67 | 13.76 | 218,189 | +0.04(+0.33%) |
Mar 10, 2006 | 13.58 | 13.75 | 13.54 | 13.72 | 146,708 | +0.17(+1.28%) |
Mar 09, 2006 | 13.81 | 13.85 | 13.53 | 13.54 | 145,615 | -0.28(-1.99%) |
Mar 08, 2006 | 13.73 | 13.90 | 13.62 | 13.82 | 111,279 | +0.09(+0.65%) |
Mar 07, 2006 | 13.60 | 13.92 | 13.50 | 13.73 | 303,561 | +0.08(+0.56%) |
Mar 06, 2006 | 13.22 | 13.92 | 13.22 | 13.65 | 130,945 | -0.18(-1.30%) |
Mar 03, 2006 | 13.95 | 14.04 | 13.83 | 13.83 | 121,112 | -0.22(-1.55%) |
Mar 02, 2006 | 14.14 | 14.15 | 13.86 | 14.05 | 118,303 | -0.04(-0.32%) |
Mar 01, 2006 | 13.90 | 14.13 | 13.87 | 14.10 | 149,049 | +0.21(+1.52%) |
Feb 28, 2006 | 14.24 | 14.17 | 13.86 | 13.88 | 147,800 | -0.35(-2.48%) |
Feb 27, 2006 | 14.06 | 14.26 | 14.03 | 14.24 | 125,170 | +0.17(+1.18%) |
Feb 24, 2006 | 14.00 | 14.10 | 13.93 | 14.07 | 141,089 | +0.03(+0.23%) |
Feb 23, 2006 | 14.10 | 14.15 | 14.01 | 14.04 | 108,314 | -0.10(-0.68%) |
Feb 22, 2006 | 13.99 | 14.24 | 13.94 | 14.13 | 166,997 | +0.19(+1.38%) |
Feb 21, 2006 | 14.15 | 14.15 | 13.86 | 13.94 | 239,103 | -0.22(-1.54%) |
Feb 17, 2006 | 14.31 | 14.31 | 13.67 | 14.16 | 69,764 | -0.12(-0.81%) |
Feb 16, 2006 | 14.35 | 14.36 | 14.21 | 14.28 | 132,505 | -0.06(-0.45%) |
Feb 15, 2006 | 14.26 | 14.35 | 14.10 | 14.34 | 168,558 | +0.10(+0.72%) |
Feb 14, 2006 | 13.98 | 14.29 | 13.95 | 14.24 | 182,292 | +0.26(+1.83%) |
Feb 13, 2006 | 14.14 | 14.20 | 13.88 | 13.98 | 160,911 | -0.16(-1.13%) |
Feb 10, 2006 | 14.01 | 14.20 | 13.94 | 14.14 | 168,402 | +0.09(+0.64%) |
Feb 09, 2006 | 14.10 | 14.23 | 14.03 | 14.05 | 252,681 | +0.00(+0.00%) |
Feb 08, 2006 | 13.55 | 14.10 | 13.55 | 14.05 | 327,440 | +0.24(+1.76%) |
Feb 07, 2006 | 14.16 | 14.19 | 13.80 | 13.81 | 271,722 | -0.32(-2.27%) |
Feb 06, 2006 | 14.13 | 14.15 | 13.99 | 14.13 | 243,941 | +0.00(+0.00%) |
Feb 03, 2006 | 14.35 | 14.35 | 14.12 | 14.13 | 271,878 | -0.23(-1.61%) |
Feb 02, 2006 | 14.63 | 14.66 | 14.29 | 14.36 | 484,137 | -0.38(-2.57%) |
Feb 01, 2006 | 14.90 | 14.90 | 14.72 | 14.74 | 258,768 | -0.17(-1.12%) |
Jan 31, 2006 | 14.77 | 14.95 | 14.73 | 14.90 | 297,474 | +0.10(+0.69%) |
Jan 30, 2006 | 14.67 | 14.83 | 14.63 | 14.80 | 315,735 | +0.16(+1.09%) |
Jan 27, 2006 | 14.67 | 14.82 | 14.60 | 14.64 | 452,298 | -0.03(-0.22%) |
Jan 26, 2006 | 14.61 | 14.74 | 14.56 | 14.67 | 297,630 | +0.16(+1.10%) |
Jan 25, 2006 | 14.54 | 14.73 | 14.20 | 14.51 | 363,805 | -0.21(-1.39%) |
Jan 24, 2006 | 15.06 | 15.10 | 14.62 | 14.72 | 956,725 | -0.56(-3.69%) |
Jan 23, 2006 | 15.33 | 15.45 | 15.27 | 15.28 | 239,259 | -0.06(-0.38%) |
Jan 20, 2006 | 15.54 | 15.58 | 15.24 | 15.34 | 227,085 | -0.12(-0.79%) |
Jan 19, 2006 | 15.26 | 15.49 | 15.13 | 15.46 | 168,402 | +0.25(+1.64%) |
Jan 18, 2006 | 14.97 | 15.21 | 14.89 | 15.21 | 216,472 | +0.18(+1.19%) |
Jan 17, 2006 | 15.06 | 15.06 | 14.89 | 15.03 | 159,506 | -0.03(-0.21%) |
Jan 13, 2006 | 14.89 | 15.07 | 14.89 | 15.06 | 154,980 | +0.21(+1.42%) |
Jan 12, 2006 | 14.90 | 15.04 | 14.79 | 14.85 | 119,083 | -0.12(-0.81%) |
Jan 11, 2006 | 14.93 | 15.02 | 14.82 | 14.97 | 201,333 | +0.13(+0.86%) |
Jan 10, 2006 | 14.72 | 14.94 | 14.62 | 14.85 | 168,714 | +0.09(+0.61%) |
Jan 09, 2006 | 14.74 | 14.83 | 14.67 | 14.76 | 79,753 | +0.02(+0.13%) |
Jan 06, 2006 | 14.70 | 14.74 | 14.58 | 14.74 | 118,147 | +0.06(+0.44%) |
Jan 05, 2006 | 14.67 | 14.74 | 14.53 | 14.67 | 144,835 | +0.01(+0.04%) |
Jan 04, 2006 | 14.62 | 14.74 | 14.62 | 14.67 | 171,992 | +0.03(+0.22%) |
Jan 03, 2006 | 14.54 | 14.69 | 14.10 | 14.63 | 201,489 | +0.19(+1.29%) |
Dec 30, 2005 | 14.54 | 14.58 | 14.44 | 14.45 | 188,535 | -0.19(-1.31%) |
Dec 29, 2005 | 14.58 | 14.69 | 14.50 | 14.64 | 148,737 | +0.10(+0.71%) |
Dec 28, 2005 | 14.64 | 14.72 | 14.49 | 14.54 | 83,498 | -0.03(-0.18%) |
Dec 27, 2005 | 14.80 | 14.90 | 14.54 | 14.56 | 112,996 | -0.18(-1.22%) |
Dec 23, 2005 | 14.75 | 14.86 | 14.70 | 14.74 | 94,267 | +0.01(+0.04%) |
Dec 22, 2005 | 14.80 | 14.88 | 14.57 | 14.74 | 130,632 | -0.03(-0.17%) |
Dec 21, 2005 | 14.63 | 14.79 | 14.59 | 14.76 | 127,511 | +0.19(+1.32%) |
Dec 20, 2005 | 14.51 | 14.75 | 14.47 | 14.57 | 103,788 | -0.03(-0.18%) |
Dec 19, 2005 | 14.41 | 14.82 | 14.41 | 14.60 | 112,528 | -0.24(-1.60%) |
Dec 16, 2005 | 15.06 | 15.06 | 14.83 | 14.83 | 420,616 | -0.22(-1.45%) |
Dec 15, 2005 | 15.51 | 15.51 | 14.90 | 15.05 | 114,869 | -0.38(-2.45%) |
Dec 14, 2005 | 15.22 | 15.45 | 15.20 | 15.43 | 155,136 | +0.20(+1.30%) |
Dec 13, 2005 | 15.22 | 15.31 | 15.04 | 15.23 | 82,094 | -0.08(-0.50%) |
Dec 12, 2005 | 15.38 | 15.40 | 15.13 | 15.31 | 61,336 | -0.01(-0.04%) |
Dec 09, 2005 | 15.19 | 15.40 | 15.12 | 15.31 | 85,371 | +0.17(+1.10%) |
Dec 08, 2005 | 15.24 | 15.40 | 15.09 | 15.15 | 96,609 | -0.04(-0.25%) |
Dec 07, 2005 | 15.43 | 15.43 | 15.04 | 15.19 | 123,141 | -0.26(-1.70%) |
Dec 06, 2005 | 15.56 | 15.66 | 15.42 | 15.45 | 89,117 | -0.02(-0.12%) |
Dec 05, 2005 | 15.62 | 15.62 | 15.27 | 15.47 | 67,267 | -0.19(-1.23%) |
Dec 02, 2005 | 15.63 | 15.70 | 15.35 | 15.66 | 80,221 | -0.04(-0.24%) |
Dec 01, 2005 | 15.48 | 15.81 | 15.47 | 15.70 | 138,436 | +0.28(+1.83%) |
Nov 30, 2005 | 15.47 | 15.56 | 15.30 | 15.42 | 155,292 | +0.08(+0.54%) |
Nov 29, 2005 | 15.39 | 15.54 | 15.25 | 15.33 | 68,672 | +0.03(+0.17%) |
Nov 28, 2005 | 15.71 | 15.71 | 15.20 | 15.31 | 90,210 | -0.38(-2.45%) |
Nov 25, 2005 | 15.69 | 15.74 | 15.55 | 15.69 | 21,069 | +0.04(+0.25%) |
Nov 23, 2005 | 15.53 | 15.72 | 15.49 | 15.65 | 51,504 | +0.09(+0.58%) |
Nov 22, 2005 | 15.47 | 15.63 | 15.35 | 15.56 | 91,458 | +0.06(+0.41%) |
Nov 21, 2005 | 15.48 | 15.57 | 15.24 | 15.50 | 68,672 | +0.04(+0.25%) |
Nov 18, 2005 | 15.49 | 15.53 | 15.21 | 15.46 | 125,950 | +0.13(+0.84%) |
Nov 17, 2005 | 15.11 | 15.38 | 15.08 | 15.33 | 143,899 | +0.28(+1.83%) |
Nov 16, 2005 | 15.29 | 15.35 | 14.91 | 15.06 | 160,286 | -0.23(-1.51%) |
Nov 15, 2005 | 15.51 | 15.53 | 15.28 | 15.29 | 150,454 | -0.24(-1.53%) |
Nov 14, 2005 | 15.60 | 15.62 | 15.37 | 15.52 | 108,314 | -0.07(-0.45%) |
Nov 11, 2005 | 15.50 | 15.66 | 15.41 | 15.60 | 84,903 | +0.13(+0.83%) |
Nov 10, 2005 | 15.41 | 15.47 | 14.97 | 15.47 | 455,732 | +0.06(+0.37%) |
Nov 09, 2005 | 15.26 | 15.56 | 15.26 | 15.41 | 129,696 | +0.17(+1.14%) |
Nov 08, 2005 | 15.22 | 15.28 | 15.09 | 15.24 | 132,973 | -0.04(-0.29%) |
Nov 07, 2005 | 15.19 | 15.42 | 15.18 | 15.28 | 181,200 | +0.10(+0.63%) |
Nov 04, 2005 | 15.15 | 15.22 | 14.90 | 15.19 | 155,604 | +0.05(+0.34%) |
Nov 03, 2005 | 15.38 | 15.40 | 15.08 | 15.13 | 119,395 | -0.15(-1.01%) |
Nov 02, 2005 | 15.04 | 15.36 | 15.01 | 15.29 | 112,216 | +0.20(+1.32%) |
Nov 01, 2005 | 15.15 | 15.22 | 14.96 | 15.09 | 157,945 | -0.13(-0.84%) |
Oct 31, 2005 | 15.05 | 15.35 | 15.05 | 15.22 | 199,460 | +0.21(+1.41%) |
Oct 28, 2005 | 14.78 | 15.03 | 14.74 | 15.01 | 139,529 | +0.30(+2.05%) |
Oct 27, 2005 | 14.97 | 14.99 | 14.65 | 14.70 | 197,900 | -0.28(-1.84%) |
Oct 26, 2005 | 14.96 | 15.19 | 14.90 | 14.98 | 152,483 | -0.04(-0.30%) |
Oct 25, 2005 | 15.03 | 15.04 | 14.78 | 15.03 | 207,732 | -0.06(-0.38%) |
Oct 24, 2005 | 14.57 | 15.08 | 14.35 | 15.08 | 413,592 | +0.35(+2.35%) |
Oct 21, 2005 | 14.86 | 15.22 | 14.66 | 14.74 | 734,322 | +0.32(+2.22%) |
Oct 20, 2005 | 14.64 | 14.65 | 14.33 | 14.42 | 169,495 | -0.22(-1.53%) |
Oct 19, 2005 | 14.10 | 14.66 | 14.04 | 14.64 | 260,485 | +0.47(+3.30%) |
Oct 18, 2005 | 14.26 | 14.35 | 14.13 | 14.17 | 159,818 | -0.12(-0.81%) |
Oct 17, 2005 | 14.29 | 14.45 | 14.01 | 14.29 | 142,494 | -0.04(-0.31%) |
Oct 14, 2005 | 14.16 | 14.37 | 13.97 | 14.33 | 100,354 | +0.26(+1.82%) |
Oct 13, 2005 | 13.99 | 14.20 | 13.90 | 14.08 | 159,038 | +0.03(+0.18%) |
Oct 12, 2005 | 14.22 | 14.32 | 13.86 | 14.05 | 174,957 | -0.06(-0.41%) |
Oct 11, 2005 | 14.23 | 14.42 | 14.07 | 14.11 | 253,774 | -0.03(-0.18%) |
Oct 10, 2005 | 14.19 | 14.23 | 14.03 | 14.13 | 86,932 | -0.01(-0.09%) |
Oct 07, 2005 | 14.16 | 14.26 | 13.94 | 14.15 | 114,869 | +0.08(+0.55%) |
Oct 06, 2005 | 14.13 | 14.28 | 13.84 | 14.07 | 172,304 | +0.03(+0.23%) |
Oct 05, 2005 | 14.37 | 14.37 | 13.97 | 14.04 | 182,136 | -0.36(-2.49%) |
Oct 04, 2005 | 14.66 | 14.78 | 14.40 | 14.40 | 112,216 | -0.22(-1.53%) |
Oct 03, 2005 | 14.47 | 14.74 | 14.47 | 14.62 | 143,899 | +0.14(+0.97%) |
Sep 30, 2005 | 14.31 | 14.48 | 14.20 | 14.48 | 121,112 | +0.17(+1.21%) |
Sep 29, 2005 | 14.11 | 14.31 | 13.86 | 14.31 | 112,996 | +0.17(+1.18%) |
Sep 28, 2005 | 14.35 | 14.39 | 14.03 | 14.14 | 223,027 | -0.17(-1.16%) |
Sep 27, 2005 | 14.35 | 14.49 | 14.00 | 14.31 | 145,147 | -0.21(-1.46%) |
Sep 26, 2005 | 14.67 | 14.74 | 14.35 | 14.52 | 88,181 | -0.05(-0.35%) |
Sep 23, 2005 | 14.57 | 14.61 | 14.26 | 14.57 | 46,665 | +0.12(+0.84%) |
Sep 22, 2005 | 14.26 | 14.54 | 14.03 | 14.45 | 140,153 | +0.19(+1.35%) |
Sep 21, 2005 | 14.37 | 14.38 | 14.17 | 14.26 | 117,054 | -0.16(-1.11%) |
Sep 20, 2005 | 14.75 | 14.75 | 14.33 | 14.42 | 148,113 | -0.16(-1.10%) |
Sep 19, 2005 | 14.96 | 14.96 | 14.48 | 14.58 | 211,478 | -0.42(-2.78%) |
Sep 16, 2005 | 14.88 | 15.03 | 14.83 | 14.99 | 298,411 | +0.21(+1.43%) |
Sep 15, 2005 | 14.83 | 14.85 | 14.65 | 14.78 | 70,388 | -0.04(-0.30%) |
Sep 14, 2005 | 14.86 | 14.93 | 14.76 | 14.83 | 128,447 | +0.01(+0.04%) |
Sep 13, 2005 | 15.08 | 15.08 | 14.76 | 14.82 | 100,666 | -0.40(-2.65%) |
Sep 12, 2005 | 15.15 | 15.29 | 15.11 | 15.22 | 99,730 | +0.02(+0.13%) |
Sep 09, 2005 | 15.07 | 15.22 | 15.03 | 15.20 | 102,695 | +0.18(+1.19%) |
Sep 08, 2005 | 15.12 | 15.14 | 14.93 | 15.03 | 125,326 | -0.18(-1.18%) |
Sep 07, 2005 | 15.10 | 15.20 | 15.01 | 15.20 | 70,076 | +0.04(+0.30%) |
Sep 06, 2005 | 15.03 | 15.25 | 15.03 | 15.16 | 128,760 | +0.21(+1.37%) |
Sep 02, 2005 | 14.96 | 15.00 | 14.90 | 14.95 | 79,441 | -0.08(-0.51%) |
Sep 01, 2005 | 15.14 | 15.30 | 15.01 | 15.03 | 168,558 | -0.11(-0.72%) |
Aug 31, 2005 | 14.86 | 15.15 | 14.81 | 15.14 | 125,326 | +0.29(+1.94%) |
Aug 30, 2005 | 14.86 | 14.90 | 14.69 | 14.85 | 55,874 | -0.06(-0.39%) |
Aug 29, 2005 | 14.67 | 14.91 | 14.54 | 14.91 | 65,082 | +0.22(+1.48%) |
Aug 26, 2005 | 14.94 | 14.94 | 14.62 | 14.69 | 128,135 | -0.24(-1.63%) |
Aug 25, 2005 | 14.99 | 15.04 | 14.88 | 14.94 | 119,551 | -0.03(-0.17%) |
Aug 24, 2005 | 15.08 | 15.22 | 14.92 | 14.96 | 139,997 | -0.09(-0.60%) |
Aug 23, 2005 | 15.25 | 15.25 | 15.03 | 15.05 | 165,905 | -0.20(-1.30%) |
Aug 22, 2005 | 15.17 | 15.27 | 15.06 | 15.25 | 102,227 | +0.14(+0.93%) |
Aug 19, 2005 | 14.92 | 15.14 | 14.90 | 15.11 | 79,128 | +0.13(+0.90%) |
Aug 18, 2005 | 15.03 | 15.11 | 14.86 | 14.97 | 156,228 | -0.11(-0.72%) |
Aug 17, 2005 | 14.99 | 15.24 | 14.81 | 15.08 | 152,795 | +0.03(+0.17%) |
Aug 16, 2005 | 15.19 | 15.19 | 15.04 | 15.06 | 155,604 | -0.20(-1.30%) |
Aug 15, 2005 | 15.15 | 15.38 | 14.88 | 15.26 | 189,628 | +0.07(+0.46%) |
Aug 12, 2005 | 15.25 | 15.36 | 15.01 | 15.19 | 175,425 | -0.12(-0.75%) |
Aug 11, 2005 | 14.96 | 15.31 | 14.90 | 15.30 | 164,344 | +0.31(+2.05%) |
Aug 10, 2005 | 15.17 | 15.28 | 14.84 | 14.99 | 122,204 | -0.06(-0.38%) |
Aug 09, 2005 | 15.03 | 15.18 | 14.90 | 15.05 | 146,240 | +0.09(+0.60%) |
Aug 08, 2005 | 14.98 | 15.11 | 14.85 | 14.96 | 87,244 | -0.01(-0.04%) |
Aug 05, 2005 | 15.01 | 15.12 | 14.84 | 14.97 | 145,147 | -0.01(-0.04%) |
Aug 04, 2005 | 15.16 | 15.24 | 14.92 | 14.97 | 252,213 | -0.25(-1.64%) |
Aug 03, 2005 | 15.48 | 15.48 | 15.22 | 15.22 | 110,499 | -0.31(-2.02%) |
Aug 02, 2005 | 15.53 | 15.63 | 15.45 | 15.54 | 132,817 | +0.08(+0.54%) |
Aug 01, 2005 | 15.43 | 15.57 | 15.35 | 15.45 | 159,038 | +0.04(+0.29%) |
Jul 29, 2005 | 15.55 | 15.63 | 15.33 | 15.41 | 98,794 | -0.15(-0.95%) |
Jul 28, 2005 | 15.67 | 15.72 | 15.38 | 15.56 | 246,907 | -0.04(-0.29%) |
Jul 27, 2005 | 15.83 | 15.89 | 15.38 | 15.60 | 191,189 | -0.21(-1.34%) |
Jul 26, 2005 | 16.02 | 16.30 | 15.68 | 15.81 | 365,990 | -0.40(-2.45%) |
Jul 25, 2005 | 16.31 | 16.47 | 16.18 | 16.21 | 82,094 | -0.15(-0.94%) |
Jul 22, 2005 | 16.02 | 16.36 | 15.95 | 16.36 | 124,389 | +0.33(+2.08%) |
Jul 21, 2005 | 16.54 | 16.55 | 16.00 | 16.03 | 96,765 | -0.51(-3.10%) |
Jul 20, 2005 | 16.11 | 16.54 | 16.02 | 16.54 | 76,943 | +0.34(+2.10%) |
Jul 19, 2005 | 16.11 | 16.24 | 16.02 | 16.20 | 59,931 | +0.22(+1.36%) |
Jul 18, 2005 | 16.08 | 16.08 | 15.91 | 15.99 | 86,308 | -0.15(-0.91%) |
Jul 15, 2005 | 16.06 | 16.20 | 15.93 | 16.13 | 104,256 | -0.08(-0.51%) |
Jul 14, 2005 | 16.56 | 16.56 | 16.15 | 16.22 | 116,430 | -0.19(-1.13%) |
Jul 13, 2005 | 16.43 | 16.52 | 16.27 | 16.40 | 107,221 | -0.03(-0.19%) |
Jul 12, 2005 | 16.60 | 16.65 | 16.37 | 16.43 | 86,932 | -0.17(-1.04%) |
Jul 11, 2005 | 16.40 | 16.74 | 16.40 | 16.61 | 189,004 | +0.27(+1.65%) |
Jul 08, 2005 | 15.90 | 16.36 | 15.90 | 16.34 | 135,471 | +0.45(+2.86%) |
Jul 07, 2005 | 15.70 | 15.98 | 15.57 | 15.88 | 80,377 | -0.01(-0.04%) |
Jul 06, 2005 | 16.02 | 16.02 | 15.84 | 15.89 | 103,632 | -0.13(-0.80%) |
Jul 05, 2005 | 15.76 | 16.02 | 15.76 | 16.02 | 104,412 | +0.23(+1.46%) |
Jul 01, 2005 | 15.65 | 15.80 | 15.63 | 15.79 | 124,077 | +0.16(+1.03%) |
Jun 30, 2005 | 15.90 | 15.93 | 15.61 | 15.63 | 104,412 | -0.24(-1.53%) |
Jun 29, 2005 | 15.69 | 15.91 | 15.58 | 15.87 | 116,118 | +0.08(+0.53%) |
Jun 28, 2005 | 15.38 | 15.79 | 15.38 | 15.79 | 191,969 | +0.44(+2.88%) |
Jun 27, 2005 | 15.44 | 15.69 | 15.30 | 15.35 | 190,252 | -0.13(-0.83%) |
Jun 24, 2005 | 15.57 | 15.66 | 15.15 | 15.47 | 369,268 | -0.11(-0.70%) |
Jun 23, 2005 | 15.83 | 15.83 | 15.58 | 15.58 | 130,945 | -0.25(-1.58%) |
Jun 22, 2005 | 15.56 | 15.85 | 15.56 | 15.83 | 99,574 | +0.31(+2.02%) |
Jun 21, 2005 | 15.68 | 15.68 | 15.44 | 15.52 | 94,424 | +0.04(+0.25%) |
Jun 20, 2005 | 15.55 | 15.79 | 15.44 | 15.48 | 144,679 | -0.13(-0.86%) |
Jun 17, 2005 | 15.70 | 15.83 | 15.61 | 15.61 | 234,889 | +0.00(+0.00%) |
Jun 16, 2005 | 15.56 | 15.61 | 15.44 | 15.61 | 138,592 | +0.04(+0.29%) |
Jun 15, 2005 | 15.58 | 15.58 | 15.25 | 15.57 | 138,436 | +0.05(+0.33%) |
Jun 14, 2005 | 15.27 | 15.52 | 15.27 | 15.52 | 133,598 | +0.22(+1.47%) |
Jun 13, 2005 | 15.15 | 15.29 | 15.03 | 15.29 | 100,666 | +0.11(+0.72%) |
Jun 10, 2005 | 15.21 | 15.21 | 14.99 | 15.19 | 82,718 | -0.03(-0.17%) |
Jun 09, 2005 | 14.88 | 15.24 | 14.78 | 15.21 | 97,233 | +0.29(+1.98%) |
Jun 08, 2005 | 15.15 | 15.15 | 14.89 | 14.92 | 86,464 | -0.21(-1.40%) |
Jun 07, 2005 | 15.19 | 15.30 | 15.09 | 15.13 | 104,100 | +0.02(+0.13%) |
Jun 06, 2005 | 14.99 | 15.11 | 14.80 | 15.11 | 60,088 | +0.13(+0.90%) |
Jun 03, 2005 | 15.10 | 15.13 | 14.90 | 14.97 | 53,532 | -0.20(-1.31%) |
Jun 02, 2005 | 15.12 | 15.20 | 14.94 | 15.17 | 63,053 | +0.01(+0.04%) |
Jun 01, 2005 | 14.91 | 15.35 | 14.91 | 15.17 | 96,921 | +0.24(+1.59%) |
May 31, 2005 | 14.99 | 15.10 | 14.92 | 14.93 | 77,568 | -0.06(-0.43%) |
May 27, 2005 | 14.79 | 15.07 | 14.77 | 14.99 | 30,902 | +0.13(+0.86%) |
May 26, 2005 | 14.86 | 14.99 | 14.83 | 14.86 | 56,966 | +0.13(+0.87%) |
May 25, 2005 | 15.06 | 15.06 | 14.61 | 14.74 | 105,193 | -0.28(-1.84%) |
May 24, 2005 | 15.09 | 15.10 | 14.86 | 15.01 | 90,053 | -0.02(-0.13%) |
May 23, 2005 | 14.96 | 15.11 | 14.87 | 15.03 | 96,609 | +0.07(+0.47%) |
May 20, 2005 | 15.09 | 15.09 | 14.83 | 14.96 | 33,867 | -0.08(-0.55%) |
May 19, 2005 | 15.17 | 15.22 | 14.89 | 15.04 | 90,834 | -0.02(-0.13%) |
May 18, 2005 | 14.80 | 15.19 | 14.78 | 15.06 | 185,882 | +0.39(+2.66%) |
May 17, 2005 | 14.51 | 14.72 | 14.33 | 14.67 | 133,442 | +0.16(+1.10%) |
May 16, 2005 | 14.09 | 14.51 | 14.09 | 14.51 | 63,677 | +0.49(+3.52%) |
May 13, 2005 | 14.19 | 14.26 | 13.97 | 14.02 | 115,805 | -0.22(-1.53%) |
May 12, 2005 | 14.54 | 14.69 | 14.22 | 14.24 | 144,835 | -0.24(-1.68%) |
May 11, 2005 | 14.54 | 14.58 | 14.26 | 14.48 | 119,863 | +0.02(+0.13%) |
May 10, 2005 | 14.80 | 14.81 | 14.45 | 14.46 | 122,985 | -0.44(-2.92%) |
May 09, 2005 | 14.77 | 14.90 | 14.51 | 14.90 | 66,174 | +0.16(+1.09%) |
May 06, 2005 | 14.93 | 14.99 | 14.67 | 14.74 | 79,909 | -0.08(-0.56%) |
May 05, 2005 | 14.97 | 15.08 | 14.63 | 14.82 | 112,060 | -0.21(-1.36%) |
May 04, 2005 | 14.72 | 15.03 | 14.62 | 15.03 | 109,875 | +0.40(+2.76%) |
May 03, 2005 | 14.49 | 14.74 | 14.45 | 14.62 | 117,678 | +0.11(+0.75%) |