Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.18 | 14.18 | 14.12 | 14.15 | 3,002 | +0.06(+0.40%) |
Apr 27, 2006 | 14.03 | 14.10 | 14.03 | 14.10 | 2,649 | -0.05(-0.36%) |
Apr 26, 2006 | 14.16 | 14.16 | 14.15 | 14.15 | 4,062 | -0.07(-0.52%) |
Apr 25, 2006 | 14.22 | 14.23 | 14.22 | 14.22 | 883 | -0.03(-0.24%) |
Apr 24, 2006 | 14.15 | 14.29 | 14.10 | 14.26 | 7,948 | -0.01(-0.04%) |
Apr 21, 2006 | 14.18 | 14.26 | 14.10 | 14.26 | 5,299 | +0.02(+0.12%) |
Apr 20, 2006 | 14.12 | 14.24 | 14.07 | 14.24 | 4,239 | +0.04(+0.28%) |
Apr 19, 2006 | 14.04 | 14.20 | 14.03 | 14.20 | 5,652 | +0.16(+1.17%) |
Apr 18, 2006 | 14.10 | 14.11 | 14.02 | 14.04 | 16,427 | -0.05(-0.36%) |
Apr 17, 2006 | 14.12 | 14.15 | 13.99 | 14.09 | 6,888 | +0.05(+0.36%) |
Apr 13, 2006 | 14.21 | 14.18 | 13.93 | 14.04 | 13,071 | -0.17(-1.19%) |
Apr 12, 2006 | 13.98 | 14.21 | 13.98 | 14.21 | 4,415 | +0.23(+1.62%) |
Apr 11, 2006 | 14.52 | 14.52 | 13.98 | 13.98 | 15,897 | -0.45(-3.14%) |
Apr 10, 2006 | 14.35 | 14.44 | 14.35 | 14.44 | 3,886 | +0.05(+0.31%) |
Apr 07, 2006 | 14.55 | 14.63 | 14.38 | 14.39 | 3,532 | -0.25(-1.70%) |
Apr 06, 2006 | 14.71 | 14.71 | 14.63 | 14.64 | 3,002 | -0.02(-0.15%) |
Apr 05, 2006 | 14.52 | 14.66 | 14.52 | 14.66 | 1,943 | +0.19(+1.29%) |
Apr 04, 2006 | 14.35 | 14.73 | 14.21 | 14.48 | 9,538 | -0.27(-1.84%) |
Apr 03, 2006 | 14.72 | 14.76 | 14.55 | 14.75 | 10,774 | -0.03(-0.23%) |
Mar 31, 2006 | 14.21 | 14.78 | 14.21 | 14.78 | 35,327 | +0.46(+3.20%) |
Mar 30, 2006 | 14.49 | 14.49 | 14.24 | 14.32 | 10,421 | -0.11(-0.78%) |
Mar 29, 2006 | 14.35 | 14.44 | 14.29 | 14.44 | 5,829 | +0.11(+0.79%) |
Mar 28, 2006 | 14.27 | 14.44 | 14.27 | 14.32 | 4,239 | +0.02(+0.16%) |
Mar 27, 2006 | 14.32 | 14.32 | 14.15 | 14.30 | 7,065 | -0.02(-0.12%) |
Mar 24, 2006 | 14.29 | 14.32 | 14.24 | 14.32 | 6,712 | +0.02(+0.16%) |
Mar 23, 2006 | 14.15 | 14.29 | 14.10 | 14.29 | 7,948 | +0.06(+0.40%) |
Mar 22, 2006 | 14.29 | 14.33 | 14.15 | 14.24 | 6,535 | -0.12(-0.87%) |
Mar 21, 2006 | 14.17 | 14.36 | 14.15 | 14.36 | 9,361 | +0.12(+0.83%) |
Mar 20, 2006 | 14.37 | 14.37 | 14.15 | 14.24 | 7,948 | -0.11(-0.79%) |
Mar 17, 2006 | 14.18 | 14.40 | 14.18 | 14.36 | 3,886 | +0.10(+0.67%) |
Mar 16, 2006 | 14.17 | 14.29 | 14.03 | 14.26 | 12,187 | +0.06(+0.40%) |
Mar 15, 2006 | 14.20 | 14.21 | 14.01 | 14.20 | 7,772 | -0.03(-0.24%) |
Mar 14, 2006 | 14.32 | 14.43 | 14.12 | 14.24 | 9,891 | -0.20(-1.37%) |
Mar 13, 2006 | 14.29 | 14.44 | 14.29 | 14.44 | 8,125 | +0.11(+0.79%) |
Mar 10, 2006 | 14.43 | 14.44 | 14.32 | 14.32 | 2,119 | -0.05(-0.35%) |
Mar 09, 2006 | 14.35 | 14.37 | 14.31 | 14.37 | 3,002 | +0.05(+0.36%) |
Mar 08, 2006 | 14.40 | 14.44 | 14.32 | 14.32 | 3,709 | -0.03(-0.24%) |
Mar 07, 2006 | 14.31 | 14.41 | 14.31 | 14.36 | 7,772 | -0.05(-0.35%) |
Mar 06, 2006 | 14.36 | 14.41 | 14.29 | 14.41 | 3,356 | -0.04(-0.27%) |
Mar 03, 2006 | 14.58 | 14.58 | 14.31 | 14.45 | 7,418 | -0.05(-0.31%) |
Mar 02, 2006 | 14.49 | 14.61 | 14.44 | 14.49 | 7,595 | -0.08(-0.58%) |
Mar 01, 2006 | 14.44 | 14.61 | 14.44 | 14.58 | 10,421 | +0.14(+0.98%) |
Feb 28, 2006 | 14.45 | 14.49 | 14.41 | 14.44 | 3,709 | -0.02(-0.12%) |
Feb 27, 2006 | 14.32 | 14.48 | 14.32 | 14.45 | 8,125 | +0.12(+0.87%) |
Feb 24, 2006 | 14.41 | 14.46 | 14.33 | 14.33 | 4,239 | +0.02(+0.12%) |
Feb 23, 2006 | 14.35 | 14.44 | 14.31 | 14.31 | 11,304 | -0.03(-0.24%) |
Feb 22, 2006 | 14.31 | 14.66 | 14.18 | 14.35 | 29,675 | -0.08(-0.55%) |
Feb 21, 2006 | 14.21 | 14.43 | 14.16 | 14.43 | 12,011 | +0.22(+1.51%) |
Feb 17, 2006 | 14.48 | 14.48 | 14.21 | 14.21 | 9,361 | -0.23(-1.57%) |
Feb 16, 2006 | 14.32 | 14.44 | 14.23 | 14.44 | 6,535 | +0.00(+0.00%) |
Feb 15, 2006 | 14.47 | 14.48 | 14.39 | 14.44 | 1,236 | +0.00(+0.00%) |
Feb 14, 2006 | 14.44 | 14.46 | 14.19 | 14.44 | 12,011 | +0.02(+0.12%) |
Feb 13, 2006 | 14.43 | 14.43 | 14.38 | 14.42 | 7,065 | +0.15(+1.07%) |
Feb 10, 2006 | 14.15 | 14.44 | 14.15 | 14.27 | 11,481 | +0.11(+0.80%) |
Feb 09, 2006 | 14.01 | 14.15 | 13.99 | 14.15 | 17,133 | +0.14(+1.01%) |
Feb 08, 2006 | 13.99 | 14.10 | 13.98 | 14.01 | 14,484 | +0.08(+0.61%) |
Feb 07, 2006 | 14.01 | 14.07 | 13.87 | 13.93 | 5,652 | -0.11(-0.81%) |
Feb 06, 2006 | 14.11 | 14.15 | 14.01 | 14.04 | 7,948 | -0.08(-0.60%) |
Feb 03, 2006 | 14.03 | 14.12 | 14.03 | 14.12 | 6,888 | +0.15(+1.05%) |
Feb 02, 2006 | 13.93 | 13.98 | 13.90 | 13.98 | 3,886 | +0.00(+0.00%) |
Feb 01, 2006 | 13.94 | 14.00 | 13.92 | 13.98 | 4,945 | +0.06(+0.41%) |
Jan 31, 2006 | 13.90 | 13.98 | 13.88 | 13.92 | 5,475 | -0.03(-0.24%) |
Jan 30, 2006 | 14.01 | 14.07 | 13.87 | 13.96 | 7,948 | -0.20(-1.40%) |
Jan 27, 2006 | 13.93 | 14.15 | 13.93 | 14.15 | 24,905 | +0.23(+1.63%) |
Jan 26, 2006 | 14.04 | 14.04 | 13.71 | 13.93 | 15,897 | -0.22(-1.56%) |
Jan 25, 2006 | 14.32 | 14.32 | 13.87 | 14.15 | 29,321 | -0.14(-0.99%) |
Jan 24, 2006 | 14.35 | 14.44 | 14.18 | 14.29 | 20,666 | +0.05(+0.32%) |
Jan 23, 2006 | 14.41 | 14.46 | 14.24 | 14.24 | 3,709 | -0.23(-1.60%) |
Jan 20, 2006 | 14.44 | 14.48 | 14.33 | 14.48 | 3,709 | +0.18(+1.23%) |
Jan 19, 2006 | 14.46 | 14.54 | 14.29 | 14.30 | 10,068 | -0.18(-1.21%) |
Jan 18, 2006 | 14.53 | 14.54 | 14.47 | 14.48 | 1,236 | -0.05(-0.35%) |
Jan 17, 2006 | 14.55 | 14.58 | 14.47 | 14.53 | 4,769 | +0.06(+0.39%) |
Jan 13, 2006 | 14.44 | 14.58 | 14.44 | 14.47 | 4,945 | +0.03(+0.23%) |
Jan 12, 2006 | 14.32 | 14.44 | 14.22 | 14.44 | 5,652 | +0.16(+1.15%) |
Jan 11, 2006 | 14.33 | 14.33 | 14.27 | 14.27 | 11,304 | -0.06(-0.43%) |
Jan 10, 2006 | 14.43 | 14.43 | 14.30 | 14.33 | 5,122 | -0.10(-0.67%) |
Jan 09, 2006 | 14.41 | 14.43 | 14.32 | 14.43 | 4,945 | +0.15(+1.03%) |
Jan 06, 2006 | 14.32 | 14.38 | 14.18 | 14.28 | 19,430 | +0.02(+0.16%) |
Jan 05, 2006 | 14.20 | 14.31 | 14.18 | 14.26 | 2,826 | +0.02(+0.16%) |
Jan 04, 2006 | 14.32 | 14.32 | 14.15 | 14.24 | 5,652 | -0.06(-0.40%) |
Jan 03, 2006 | 14.24 | 14.31 | 14.24 | 14.29 | 3,709 | +0.05(+0.36%) |
Dec 30, 2005 | 14.20 | 14.25 | 14.15 | 14.24 | 5,122 | +0.06(+0.40%) |
Dec 29, 2005 | 13.98 | 14.19 | 13.98 | 14.19 | 14,837 | +0.15(+1.05%) |
Dec 28, 2005 | 13.88 | 14.04 | 13.84 | 14.04 | 8,125 | +0.07(+0.53%) |
Dec 27, 2005 | 13.67 | 13.97 | 13.67 | 13.97 | 11,834 | +0.17(+1.23%) |
Dec 23, 2005 | 13.76 | 13.91 | 13.70 | 13.80 | 6,535 | -0.02(-0.12%) |
Dec 22, 2005 | 13.80 | 13.81 | 13.67 | 13.81 | 13,777 | -0.01(-0.08%) |
Dec 21, 2005 | 13.90 | 13.93 | 13.82 | 13.82 | 2,826 | -0.05(-0.37%) |
Dec 20, 2005 | 13.93 | 13.96 | 13.81 | 13.88 | 9,891 | -0.11(-0.81%) |
Dec 19, 2005 | 14.15 | 14.26 | 13.99 | 13.99 | 8,301 | -0.16(-1.12%) |
Dec 16, 2005 | 14.15 | 14.22 | 14.10 | 14.15 | 7,418 | +0.00(+0.00%) |
Dec 15, 2005 | 13.88 | 14.18 | 13.88 | 14.15 | 12,011 | +0.16(+1.17%) |
Dec 14, 2005 | 13.99 | 13.99 | 13.73 | 13.98 | 9,715 | -0.09(-0.64%) |
Dec 13, 2005 | 14.15 | 14.18 | 13.99 | 14.07 | 10,421 | -0.11(-0.80%) |
Dec 12, 2005 | 14.29 | 14.32 | 14.19 | 14.19 | 6,712 | +0.03(+0.20%) |
Dec 09, 2005 | 14.18 | 14.19 | 14.09 | 14.16 | 4,592 | -0.10(-0.71%) |
Dec 08, 2005 | 14.32 | 14.33 | 14.18 | 14.26 | 6,358 | -0.12(-0.83%) |
Dec 07, 2005 | 14.38 | 14.38 | 14.32 | 14.38 | 6,535 | +0.00(+0.00%) |
Dec 06, 2005 | 14.16 | 14.46 | 14.16 | 14.38 | 6,005 | +0.17(+1.20%) |
Dec 05, 2005 | 13.76 | 14.41 | 13.76 | 14.21 | 7,772 | -0.12(-0.83%) |
Dec 02, 2005 | 14.32 | 14.38 | 14.24 | 14.33 | 4,592 | +0.09(+0.64%) |
Dec 01, 2005 | 14.36 | 14.36 | 14.10 | 14.24 | 8,478 | -0.13(-0.91%) |
Nov 30, 2005 | 14.15 | 14.37 | 14.12 | 14.37 | 8,831 | +0.12(+0.87%) |
Nov 29, 2005 | 14.35 | 14.41 | 14.24 | 14.24 | 6,712 | -0.06(-0.40%) |
Nov 28, 2005 | 14.46 | 14.50 | 14.30 | 14.30 | 12,187 | -0.15(-1.02%) |
Nov 25, 2005 | 14.35 | 14.45 | 14.32 | 14.45 | 5,475 | +0.11(+0.79%) |
Nov 23, 2005 | 14.32 | 14.58 | 14.32 | 14.33 | 8,125 | +0.07(+0.48%) |
Nov 22, 2005 | 14.35 | 14.38 | 14.27 | 14.27 | 7,065 | -0.21(-1.45%) |
Nov 21, 2005 | 14.55 | 14.57 | 14.24 | 14.48 | 12,364 | -0.07(-0.51%) |
Nov 18, 2005 | 14.60 | 14.68 | 14.44 | 14.55 | 8,301 | +0.00(+0.00%) |
Nov 17, 2005 | 14.55 | 14.60 | 14.55 | 14.55 | 1,236 | +0.00(+0.00%) |
Nov 16, 2005 | 14.65 | 14.71 | 14.55 | 14.55 | 3,709 | -0.21(-1.42%) |
Nov 15, 2005 | 14.65 | 14.78 | 14.61 | 14.76 | 7,948 | +0.15(+1.05%) |
Nov 14, 2005 | 14.51 | 14.71 | 14.51 | 14.61 | 5,122 | -0.03(-0.19%) |
Nov 11, 2005 | 14.57 | 14.63 | 14.57 | 14.63 | 2,472 | +0.07(+0.47%) |
Nov 10, 2005 | 14.58 | 14.69 | 14.44 | 14.57 | 5,652 | +0.02(+0.12%) |
Nov 09, 2005 | 14.66 | 14.97 | 14.50 | 14.55 | 25,965 | -0.01(-0.04%) |
Nov 08, 2005 | 14.49 | 14.72 | 14.49 | 14.56 | 6,888 | -0.08(-0.54%) |
Nov 07, 2005 | 14.85 | 14.85 | 14.45 | 14.63 | 6,535 | -0.09(-0.62%) |
Nov 04, 2005 | 14.67 | 14.73 | 14.66 | 14.73 | 883 | +0.01(+0.04%) |
Nov 03, 2005 | 14.86 | 14.86 | 14.69 | 14.72 | 9,008 | -0.14(-0.95%) |
Nov 02, 2005 | 14.75 | 14.86 | 14.75 | 14.86 | 2,472 | +0.14(+0.96%) |
Nov 01, 2005 | 14.72 | 14.77 | 14.72 | 14.72 | 8,125 | -0.03(-0.19%) |
Oct 31, 2005 | 14.78 | 14.92 | 14.75 | 14.75 | 9,008 | -0.03(-0.19%) |
Oct 28, 2005 | 14.65 | 14.78 | 14.65 | 14.78 | 4,769 | -0.01(-0.04%) |
Oct 27, 2005 | 14.78 | 14.87 | 14.73 | 14.78 | 5,829 | -0.04(-0.26%) |
Oct 26, 2005 | 14.81 | 14.82 | 14.72 | 14.82 | 7,772 | -0.01(-0.08%) |
Oct 25, 2005 | 14.83 | 14.83 | 14.80 | 14.83 | 1,413 | -0.06(-0.38%) |
Oct 24, 2005 | 14.87 | 14.92 | 14.87 | 14.89 | 4,592 | +0.03(+0.19%) |
Oct 21, 2005 | 14.92 | 14.92 | 14.80 | 14.86 | 4,239 | -0.11(-0.76%) |
Oct 20, 2005 | 15.01 | 15.01 | 14.97 | 14.97 | 1,766 | -0.05(-0.30%) |
Oct 19, 2005 | 15.06 | 15.06 | 15.01 | 15.02 | 883 | -0.09(-0.60%) |
Oct 18, 2005 | 15.10 | 15.11 | 15.06 | 15.11 | 3,356 | -0.07(-0.45%) |
Oct 17, 2005 | 15.23 | 15.23 | 15.17 | 15.18 | 3,356 | +0.01(+0.04%) |
Oct 14, 2005 | 15.29 | 15.29 | 15.17 | 15.17 | 4,239 | -0.11(-0.74%) |
Oct 13, 2005 | 15.26 | 15.29 | 15.17 | 15.29 | 9,008 | -0.05(-0.33%) |
Oct 12, 2005 | 15.46 | 15.48 | 15.29 | 15.34 | 5,652 | -0.12(-0.77%) |
Oct 11, 2005 | 15.54 | 15.55 | 15.46 | 15.46 | 1,236 | +0.00(+0.00%) |
Oct 10, 2005 | 15.51 | 15.54 | 15.46 | 15.46 | 2,472 | -0.01(-0.07%) |
Oct 07, 2005 | 15.52 | 15.53 | 15.47 | 15.47 | 4,945 | -0.13(-0.83%) |
Oct 06, 2005 | 15.66 | 15.66 | 15.54 | 15.60 | 5,829 | -0.11(-0.72%) |
Oct 05, 2005 | 15.91 | 15.95 | 15.71 | 15.71 | 2,826 | -0.19(-1.21%) |
Oct 04, 2005 | 15.86 | 15.90 | 15.85 | 15.90 | 11,834 | -0.01(-0.04%) |
Oct 03, 2005 | 15.86 | 15.91 | 15.85 | 15.91 | 2,119 | +0.00(+0.00%) |
Sep 30, 2005 | 15.74 | 15.96 | 15.74 | 15.91 | 4,415 | +0.23(+1.44%) |
Sep 29, 2005 | 15.93 | 15.93 | 15.68 | 15.68 | 1,766 | -0.23(-1.42%) |
Sep 28, 2005 | 15.76 | 15.91 | 15.76 | 15.91 | 7,595 | +0.16(+1.04%) |
Sep 27, 2005 | 15.68 | 15.85 | 15.66 | 15.74 | 4,239 | +0.03(+0.18%) |
Sep 26, 2005 | 15.78 | 15.78 | 15.65 | 15.72 | 3,886 | -0.14(-0.86%) |
Sep 23, 2005 | 15.85 | 15.85 | 15.76 | 15.85 | 3,356 | +0.17(+1.08%) |
Sep 22, 2005 | 15.85 | 15.91 | 15.63 | 15.68 | 5,829 | -0.11(-0.72%) |
Sep 21, 2005 | 15.71 | 15.88 | 15.71 | 15.80 | 4,239 | +0.14(+0.90%) |
Sep 20, 2005 | 15.77 | 15.77 | 15.63 | 15.65 | 2,826 | -0.15(-0.93%) |
Sep 19, 2005 | 15.82 | 15.90 | 15.80 | 15.80 | 4,945 | +0.11(+0.69%) |
Sep 16, 2005 | 15.69 | 15.82 | 15.69 | 15.69 | 2,826 | -0.03(-0.18%) |
Sep 15, 2005 | 15.82 | 15.82 | 15.63 | 15.72 | 4,769 | -0.13(-0.82%) |
Sep 14, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 529 | +0.07(+0.43%) |
Sep 13, 2005 | 15.82 | 15.83 | 15.74 | 15.78 | 3,709 | -0.07(-0.46%) |
Sep 12, 2005 | 15.85 | 15.86 | 15.85 | 15.86 | 883 | +0.00(+0.00%) |
Sep 09, 2005 | 15.89 | 15.92 | 15.83 | 15.86 | 2,472 | +0.01(+0.04%) |
Sep 08, 2005 | 15.77 | 15.99 | 15.77 | 15.85 | 1,766 | -0.02(-0.14%) |
Sep 07, 2005 | 15.94 | 15.94 | 15.87 | 15.87 | 4,592 | -0.03(-0.21%) |
Sep 06, 2005 | 15.74 | 16.13 | 15.74 | 15.91 | 6,535 | +0.27(+1.74%) |
Sep 02, 2005 | 15.65 | 15.68 | 15.58 | 15.64 | 9,715 | -0.10(-0.65%) |
Sep 01, 2005 | 15.74 | 15.80 | 15.65 | 15.74 | 4,239 | -0.06(-0.36%) |
Aug 31, 2005 | 15.94 | 15.94 | 15.80 | 15.80 | 2,119 | -0.09(-0.57%) |
Aug 30, 2005 | 15.89 | 15.89 | 15.89 | 15.89 | 176 | +0.07(+0.43%) |
Aug 29, 2005 | 15.88 | 15.88 | 15.76 | 15.82 | 1,413 | -0.11(-0.71%) |
Aug 26, 2005 | 15.94 | 15.94 | 15.82 | 15.93 | 2,472 | +0.03(+0.21%) |
Aug 25, 2005 | 15.91 | 15.91 | 15.90 | 15.90 | 2,296 | -0.08(-0.53%) |
Aug 24, 2005 | 16.00 | 16.02 | 15.95 | 15.98 | 4,415 | -0.04(-0.25%) |
Aug 23, 2005 | 16.02 | 16.16 | 15.80 | 16.02 | 7,595 | -0.06(-0.35%) |
Aug 22, 2005 | 16.09 | 16.12 | 16.08 | 16.08 | 3,709 | -0.06(-0.35%) |
Aug 19, 2005 | 16.13 | 16.15 | 16.13 | 16.13 | 3,002 | -0.03(-0.18%) |
Aug 18, 2005 | 16.16 | 16.16 | 16.13 | 16.16 | 2,472 | -0.08(-0.52%) |
Aug 17, 2005 | 16.24 | 16.25 | 16.24 | 16.25 | 1,943 | +0.00(+0.00%) |
Aug 16, 2005 | 16.19 | 16.28 | 16.19 | 16.25 | 2,826 | +0.11(+0.70%) |
Aug 15, 2005 | 15.85 | 16.13 | 15.85 | 16.13 | 7,772 | +0.40(+2.52%) |
Aug 12, 2005 | 15.84 | 15.84 | 15.74 | 15.74 | 2,119 | -0.06(-0.36%) |
Aug 11, 2005 | 15.85 | 15.85 | 15.78 | 15.80 | 1,943 | -0.03(-0.18%) |
Aug 10, 2005 | 15.74 | 15.85 | 15.72 | 15.82 | 6,535 | +0.20(+1.27%) |
Aug 09, 2005 | 15.73 | 15.81 | 15.63 | 15.63 | 3,532 | -0.23(-1.43%) |
Aug 08, 2005 | 16.05 | 16.05 | 15.29 | 15.85 | 11,834 | -0.24(-1.51%) |
Aug 05, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 176 | +0.04(+0.25%) |
Aug 04, 2005 | 16.06 | 16.07 | 16.06 | 16.06 | 2,296 | +0.00(+0.00%) |
Aug 03, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 1,236 | -0.08(-0.49%) |
Aug 02, 2005 | 16.13 | 16.13 | 16.07 | 16.13 | 6,182 | +0.00(+0.00%) |
Aug 01, 2005 | 16.11 | 16.37 | 16.06 | 16.13 | 17,663 | +0.07(+0.42%) |
Jul 29, 2005 | 15.84 | 16.16 | 15.84 | 16.07 | 14,307 | +0.31(+1.94%) |
Jul 28, 2005 | 15.82 | 15.82 | 15.76 | 15.76 | 1,413 | -0.18(-1.10%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.90 | 15.94 | 1,236 | +0.14(+0.90%) |
Jul 26, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 353 | -0.06(-0.36%) |
Jul 25, 2005 | 15.81 | 15.85 | 15.80 | 15.85 | 2,296 | +0.00(+0.00%) |
Jul 22, 2005 | 15.77 | 15.85 | 15.68 | 15.85 | 3,532 | +0.08(+0.50%) |
Jul 21, 2005 | 15.82 | 15.88 | 15.77 | 15.77 | 1,413 | -0.11(-0.71%) |
Jul 20, 2005 | 15.80 | 15.89 | 15.80 | 15.89 | 3,179 | +0.01(+0.04%) |
Jul 19, 2005 | 15.87 | 15.88 | 15.74 | 15.88 | 3,356 | +0.05(+0.29%) |
Jul 18, 2005 | 15.74 | 15.88 | 15.74 | 15.83 | 3,532 | -0.02(-0.11%) |
Jul 15, 2005 | 15.89 | 15.89 | 15.84 | 15.85 | 1,589 | -0.08(-0.50%) |
Jul 14, 2005 | 15.77 | 15.96 | 15.71 | 15.93 | 7,242 | +0.02(+0.14%) |
Jul 13, 2005 | 15.74 | 15.91 | 15.74 | 15.91 | 10,068 | +0.16(+1.01%) |
Jul 12, 2005 | 15.91 | 15.91 | 15.57 | 15.75 | 7,772 | -0.16(-1.00%) |
Jul 11, 2005 | 15.68 | 15.91 | 15.57 | 15.91 | 6,358 | +0.22(+1.37%) |
Jul 08, 2005 | 15.57 | 15.69 | 15.37 | 15.69 | 2,826 | +0.07(+0.47%) |
Jul 07, 2005 | 15.54 | 15.62 | 15.54 | 15.62 | 1,236 | +0.08(+0.51%) |
Jul 06, 2005 | 15.30 | 15.56 | 15.30 | 15.54 | 1,413 | +0.11(+0.73%) |
Jul 05, 2005 | 15.37 | 15.56 | 15.37 | 15.43 | 4,239 | +0.14(+0.93%) |
Jul 01, 2005 | 15.41 | 15.41 | 15.29 | 15.29 | 2,472 | +0.00(+0.00%) |
Jun 30, 2005 | 15.37 | 15.37 | 15.29 | 15.29 | 14,484 | -0.08(-0.55%) |
Jun 29, 2005 | 15.77 | 15.85 | 15.32 | 15.37 | 9,361 | -0.25(-1.63%) |
Jun 28, 2005 | 15.56 | 15.63 | 15.29 | 15.63 | 5,475 | +0.11(+0.73%) |
Jun 27, 2005 | 15.51 | 15.60 | 15.51 | 15.51 | 1,589 | -0.06(-0.36%) |
Jun 24, 2005 | 15.81 | 15.82 | 15.57 | 15.57 | 11,658 | -0.23(-1.43%) |
Jun 23, 2005 | 15.71 | 15.80 | 15.57 | 15.80 | 1,589 | -0.06(-0.36%) |
Jun 22, 2005 | 15.85 | 16.12 | 15.85 | 15.85 | 1,943 | +0.00(+0.00%) |
Jun 21, 2005 | 15.58 | 15.85 | 15.58 | 15.85 | 1,589 | +0.28(+1.82%) |
Jun 20, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 706 | +0.00(+0.00%) |
Jun 17, 2005 | 15.74 | 15.83 | 15.53 | 15.57 | 4,592 | -0.31(-1.96%) |
Jun 16, 2005 | 15.85 | 16.02 | 15.85 | 15.88 | 2,826 | +0.16(+1.04%) |
Jun 15, 2005 | 15.85 | 15.94 | 15.72 | 15.72 | 8,301 | +0.08(+0.51%) |
Jun 14, 2005 | 15.85 | 15.85 | 15.63 | 15.64 | 7,772 | -0.22(-1.36%) |
Jun 13, 2005 | 15.56 | 16.28 | 15.56 | 15.85 | 13,777 | +0.39(+2.53%) |
Jun 10, 2005 | 15.51 | 15.54 | 15.30 | 15.46 | 7,418 | +0.09(+0.59%) |
Jun 09, 2005 | 15.34 | 15.38 | 15.34 | 15.37 | 2,472 | -0.11(-0.73%) |
Jun 08, 2005 | 15.34 | 15.48 | 15.34 | 15.48 | 1,943 | +0.00(+0.00%) |
Jun 07, 2005 | 15.60 | 15.60 | 15.40 | 15.48 | 4,945 | -0.12(-0.80%) |
Jun 06, 2005 | 15.51 | 15.61 | 15.37 | 15.61 | 10,421 | +0.24(+1.55%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.34 | 15.37 | 706 | +0.08(+0.56%) |
Jun 02, 2005 | 15.29 | 15.29 | 15.29 | 15.29 | 1,589 | -0.08(-0.55%) |
Jun 01, 2005 | 15.30 | 15.37 | 15.29 | 15.37 | 3,179 | +0.01(+0.07%) |
May 31, 2005 | 15.37 | 15.37 | 15.30 | 15.36 | 2,826 | -0.07(-0.44%) |
May 27, 2005 | 15.33 | 15.43 | 15.29 | 15.43 | 5,652 | +0.10(+0.66%) |
May 26, 2005 | 15.15 | 15.34 | 15.15 | 15.33 | 4,062 | +0.18(+1.19%) |
May 25, 2005 | 14.86 | 15.29 | 14.86 | 15.15 | 7,418 | +0.28(+1.91%) |
May 24, 2005 | 15.07 | 15.07 | 14.84 | 14.86 | 4,062 | -0.28(-1.87%) |
May 23, 2005 | 15.23 | 15.23 | 15.12 | 15.14 | 1,413 | -0.08(-0.56%) |
May 20, 2005 | 15.12 | 15.23 | 15.12 | 15.23 | 1,059 | +0.25(+1.70%) |
May 19, 2005 | 15.03 | 15.09 | 14.97 | 14.97 | 3,179 | -0.06(-0.38%) |
May 18, 2005 | 15.12 | 15.17 | 15.03 | 15.03 | 2,296 | +0.02(+0.11%) |
May 17, 2005 | 15.06 | 15.06 | 15.00 | 15.01 | 1,766 | -0.19(-1.23%) |
May 16, 2005 | 15.70 | 15.70 | 15.00 | 15.20 | 6,888 | -0.50(-3.21%) |
May 13, 2005 | 15.37 | 15.70 | 15.34 | 15.70 | 6,712 | +0.42(+2.74%) |
May 12, 2005 | 15.29 | 15.29 | 15.29 | 15.29 | 883 | +0.11(+0.71%) |
May 11, 2005 | 15.17 | 15.31 | 15.17 | 15.18 | 2,649 | +0.04(+0.26%) |
May 10, 2005 | 15.09 | 15.26 | 15.02 | 15.14 | 5,829 | +0.14(+0.94%) |
May 09, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 3,709 | +0.01(+0.04%) |
May 06, 2005 | 14.89 | 15.00 | 14.83 | 14.99 | 3,709 | +0.05(+0.30%) |
May 05, 2005 | 15.02 | 15.02 | 14.89 | 14.95 | 1,766 | -0.06(-0.38%) |
May 04, 2005 | 15.03 | 15.14 | 14.95 | 15.00 | 3,179 | +0.02(+0.15%) |
May 03, 2005 | 14.70 | 15.00 | 14.70 | 14.98 | 14,660 | +0.42(+2.92%) |