Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.85 | 15.94 | 15.78 | 15.78 | 24,029 | -0.01(-0.09%) |
Apr 27, 2006 | 15.75 | 15.80 | 15.75 | 15.80 | 698 | +0.05(+0.32%) |
Apr 26, 2006 | 15.60 | 15.83 | 15.60 | 15.75 | 5,157 | +0.00(+0.00%) |
Apr 25, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 279 | +0.00(+0.00%) |
Apr 24, 2006 | 15.91 | 15.91 | 15.75 | 15.75 | 2,000 | -0.04(-0.23%) |
Apr 21, 2006 | 15.61 | 15.78 | 15.61 | 15.78 | 3,020 | -0.04(-0.23%) |
Apr 20, 2006 | 15.73 | 15.98 | 15.70 | 15.82 | 13,970 | -0.09(-0.58%) |
Apr 19, 2006 | 15.80 | 15.98 | 15.68 | 15.91 | 14,153 | +0.16(+1.05%) |
Apr 18, 2006 | 15.47 | 15.78 | 15.47 | 15.75 | 3,214 | +0.29(+1.85%) |
Apr 17, 2006 | 15.32 | 15.46 | 15.32 | 15.46 | 535 | +0.06(+0.42%) |
Apr 13, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 139 | -0.06(-0.42%) |
Apr 12, 2006 | 15.15 | 15.46 | 14.96 | 15.46 | 24,182 | +0.31(+2.08%) |
Apr 11, 2006 | 15.26 | 15.39 | 15.12 | 15.15 | 6,580 | -0.11(-0.75%) |
Apr 10, 2006 | 15.78 | 15.78 | 15.12 | 15.26 | 14,198 | -0.27(-1.75%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.43 | 15.53 | 1,397 | +0.04(+0.23%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.39 | 15.50 | 14,551 | -0.31(-1.95%) |
Apr 05, 2006 | 15.77 | 15.88 | 15.65 | 15.80 | 60,104 | +0.10(+0.64%) |
Apr 04, 2006 | 15.78 | 15.78 | 15.68 | 15.70 | 2,298 | +0.16(+1.01%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.55 | 15.55 | 5,836 | -0.32(-2.03%) |
Mar 31, 2006 | 15.53 | 15.87 | 15.50 | 15.87 | 2,577 | +0.24(+1.56%) |
Mar 30, 2006 | 15.51 | 15.63 | 15.51 | 15.63 | 279 | +0.02(+0.14%) |
Mar 29, 2006 | 15.74 | 15.75 | 15.50 | 15.60 | 4,626 | +0.08(+0.51%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.53 | 15.53 | 279 | -0.01(-0.05%) |
Mar 27, 2006 | 15.69 | 15.69 | 15.53 | 15.53 | 2,235 | -0.07(-0.46%) |
Mar 24, 2006 | 15.68 | 15.68 | 15.60 | 15.60 | 4,456 | -0.14(-0.86%) |
Mar 23, 2006 | 15.68 | 15.79 | 15.68 | 15.74 | 6,705 | +0.13(+0.83%) |
Mar 22, 2006 | 15.71 | 15.71 | 15.61 | 15.61 | 279 | -0.09(-0.59%) |
Mar 21, 2006 | 15.44 | 15.82 | 15.44 | 15.70 | 29,029 | +0.16(+1.06%) |
Mar 20, 2006 | 15.68 | 15.68 | 15.50 | 15.54 | 2,514 | -0.01(-0.09%) |
Mar 17, 2006 | 15.63 | 15.63 | 15.40 | 15.55 | 7,544 | +0.09(+0.56%) |
Mar 16, 2006 | 15.55 | 15.60 | 15.47 | 15.47 | 5,352 | -0.03(-0.19%) |
Mar 15, 2006 | 15.50 | 15.75 | 15.50 | 15.50 | 39,157 | -0.17(-1.10%) |
Mar 14, 2006 | 15.58 | 15.75 | 15.50 | 15.67 | 16,832 | -0.06(-0.36%) |
Mar 13, 2006 | 15.75 | 15.75 | 15.46 | 15.73 | 5,623 | +0.24(+1.52%) |
Mar 10, 2006 | 15.58 | 15.75 | 15.46 | 15.49 | 6,323 | -0.04(-0.28%) |
Mar 09, 2006 | 15.52 | 15.53 | 15.43 | 15.53 | 7,144 | +0.00(+0.00%) |
Mar 08, 2006 | 15.56 | 15.70 | 15.53 | 15.53 | 7,408 | +0.01(+0.09%) |
Mar 07, 2006 | 15.53 | 15.53 | 15.52 | 15.52 | 2,933 | -0.05(-0.32%) |
Mar 06, 2006 | 15.56 | 15.60 | 15.56 | 15.57 | 7,544 | -0.18(-1.14%) |
Mar 03, 2006 | 15.64 | 15.75 | 15.50 | 15.75 | 11,744 | +0.07(+0.46%) |
Mar 02, 2006 | 15.72 | 15.72 | 15.55 | 15.68 | 2,861 | +0.04(+0.23%) |
Mar 01, 2006 | 15.70 | 15.70 | 15.52 | 15.64 | 29,319 | +0.09(+0.60%) |
Feb 28, 2006 | 15.43 | 15.69 | 15.53 | 15.55 | 13,901 | +0.12(+0.79%) |
Feb 27, 2006 | 15.43 | 15.66 | 15.43 | 15.43 | 12,922 | -0.14(-0.92%) |
Feb 24, 2006 | 15.56 | 15.66 | 15.43 | 15.57 | 22,362 | +0.14(+0.93%) |
Feb 23, 2006 | 15.43 | 15.43 | 15.43 | 15.43 | 12,713 | -0.06(-0.37%) |
Feb 22, 2006 | 15.45 | 15.57 | 15.36 | 15.48 | 10,551 | +0.07(+0.46%) |
Feb 21, 2006 | 15.43 | 15.57 | 15.40 | 15.41 | 3,450 | -0.02(-0.14%) |
Feb 17, 2006 | 15.36 | 15.45 | 15.36 | 15.43 | 5,029 | -0.02(-0.14%) |
Feb 16, 2006 | 15.35 | 15.45 | 15.35 | 15.45 | 12,713 | +0.06(+0.42%) |
Feb 15, 2006 | 15.18 | 15.39 | 15.12 | 15.39 | 30,266 | +0.21(+1.42%) |
Feb 14, 2006 | 15.07 | 15.17 | 15.07 | 15.17 | 5,128 | +0.10(+0.66%) |
Feb 13, 2006 | 15.13 | 15.14 | 15.07 | 15.07 | 1,117 | -0.02(-0.14%) |
Feb 10, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 698 | -0.04(-0.24%) |
Feb 09, 2006 | 15.07 | 15.13 | 15.07 | 15.13 | 5,238 | +0.05(+0.33%) |
Feb 08, 2006 | 15.15 | 15.15 | 15.07 | 15.08 | 11,411 | -0.11(-0.71%) |
Feb 07, 2006 | 15.10 | 15.19 | 15.10 | 15.19 | 4,191 | +0.02(+0.12%) |
Feb 06, 2006 | 15.13 | 15.17 | 15.13 | 15.17 | 698 | +0.10(+0.64%) |
Feb 03, 2006 | 14.85 | 15.17 | 14.85 | 15.07 | 52,390 | -0.16(-1.03%) |
Feb 02, 2006 | 15.04 | 15.23 | 15.03 | 15.23 | 15,304 | +0.06(+0.38%) |
Feb 01, 2006 | 15.26 | 15.26 | 15.10 | 15.17 | 454 | -0.01(-0.05%) |
Jan 31, 2006 | 15.22 | 15.22 | 15.15 | 15.18 | 986 | -0.03(-0.19%) |
Jan 30, 2006 | 15.27 | 15.31 | 15.19 | 15.21 | 13,122 | -0.05(-0.33%) |
Jan 27, 2006 | 15.28 | 15.28 | 15.25 | 15.26 | 1,546 | +0.01(+0.09%) |
Jan 26, 2006 | 15.25 | 15.28 | 15.18 | 15.25 | 15,691 | +0.00(+0.00%) |
Jan 25, 2006 | 15.21 | 15.25 | 15.18 | 15.25 | 15,697 | +0.06(+0.38%) |
Jan 24, 2006 | 15.18 | 15.19 | 15.18 | 15.19 | 15,367 | +0.05(+0.33%) |
Jan 23, 2006 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 15.20 | 15.20 | 15.14 | 15.14 | 1,955 | -0.11(-0.70%) |
Jan 19, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 7,963 | +0.17(+1.14%) |
Jan 18, 2006 | 15.14 | 15.20 | 15.07 | 15.07 | 7,264 | -0.06(-0.43%) |
Jan 17, 2006 | 15.09 | 15.22 | 15.09 | 15.14 | 2,388 | +0.05(+0.33%) |
Jan 13, 2006 | 15.08 | 15.17 | 15.08 | 15.09 | 1,257 | -0.04(-0.24%) |
Jan 12, 2006 | 15.32 | 15.32 | 15.12 | 15.12 | 2,514 | +0.01(+0.05%) |
Jan 11, 2006 | 15.18 | 15.22 | 15.10 | 15.12 | 5,523 | -0.06(-0.38%) |
Jan 10, 2006 | 15.11 | 15.28 | 15.11 | 15.17 | 6,116 | -0.10(-0.67%) |
Jan 09, 2006 | 15.10 | 15.32 | 15.10 | 15.28 | 11,915 | +0.07(+0.44%) |
Jan 06, 2006 | 15.26 | 15.26 | 15.21 | 15.21 | 279 | -0.02(-0.14%) |
Jan 05, 2006 | 15.32 | 15.32 | 15.23 | 15.23 | 698 | +0.04(+0.28%) |
Jan 04, 2006 | 15.25 | 15.32 | 15.19 | 15.19 | 6,028 | -0.26(-1.71%) |
Jan 03, 2006 | 15.19 | 15.45 | 15.19 | 15.45 | 1,430 | -0.05(-0.32%) |
Dec 30, 2005 | 15.47 | 15.50 | 15.47 | 15.50 | 279 | +0.15(+0.98%) |
Dec 29, 2005 | 15.30 | 15.55 | 15.18 | 15.35 | 6,877 | +0.09(+0.56%) |
Dec 28, 2005 | 15.30 | 15.50 | 15.27 | 15.27 | 4,191 | -0.09(-0.56%) |
Dec 27, 2005 | 15.28 | 15.54 | 15.28 | 15.35 | 12,713 | +0.13(+0.85%) |
Dec 23, 2005 | 15.28 | 15.30 | 15.16 | 15.22 | 2,933 | -0.09(-0.61%) |
Dec 22, 2005 | 15.06 | 15.32 | 15.06 | 15.32 | 4,135 | +0.11(+0.75%) |
Dec 21, 2005 | 15.39 | 15.39 | 15.20 | 15.20 | 3,213 | -0.19(-1.25%) |
Dec 20, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 279 | -0.15(-0.97%) |
Dec 19, 2005 | 15.34 | 15.55 | 15.33 | 15.55 | 16,071 | +0.19(+1.21%) |
Dec 16, 2005 | 15.13 | 15.57 | 14.90 | 15.36 | 24,244 | +0.05(+0.33%) |
Dec 15, 2005 | 15.27 | 15.31 | 15.12 | 15.31 | 13,415 | -0.06(-0.42%) |
Dec 14, 2005 | 15.28 | 15.38 | 15.14 | 15.38 | 8,017 | +0.06(+0.42%) |
Dec 13, 2005 | 15.39 | 15.47 | 15.29 | 15.31 | 3,447 | -0.11(-0.74%) |
Dec 12, 2005 | 15.45 | 15.73 | 15.29 | 15.43 | 33,273 | +0.24(+1.60%) |
Dec 09, 2005 | 15.39 | 15.43 | 15.17 | 15.18 | 6,647 | -0.26(-1.67%) |
Dec 08, 2005 | 15.29 | 15.54 | 15.29 | 15.44 | 4,226 | +0.13(+0.84%) |
Dec 07, 2005 | 15.22 | 15.46 | 15.22 | 15.31 | 15,706 | -0.06(-0.42%) |
Dec 06, 2005 | 15.43 | 15.58 | 15.38 | 15.38 | 5,702 | +0.04(+0.23%) |
Dec 05, 2005 | 15.56 | 15.68 | 15.27 | 15.34 | 4,260 | -0.22(-1.43%) |
Dec 02, 2005 | 15.67 | 15.78 | 15.25 | 15.56 | 24,653 | +0.01(+0.05%) |
Dec 01, 2005 | 15.53 | 15.70 | 15.46 | 15.55 | 4,600 | +0.13(+0.83%) |
Nov 30, 2005 | 15.25 | 15.75 | 15.25 | 15.43 | 13,801 | +0.06(+0.37%) |
Nov 29, 2005 | 15.28 | 15.46 | 15.23 | 15.37 | 24,905 | +0.09(+0.56%) |
Nov 28, 2005 | 15.45 | 15.45 | 15.28 | 15.28 | 7,611 | -0.18(-1.16%) |
Nov 25, 2005 | 15.48 | 15.63 | 15.40 | 15.46 | 1,117 | -0.06(-0.37%) |
Nov 23, 2005 | 15.28 | 15.75 | 15.28 | 15.52 | 11,827 | -0.01(-0.09%) |
Nov 22, 2005 | 15.57 | 15.65 | 15.22 | 15.53 | 10,712 | +0.11(+0.70%) |
Nov 21, 2005 | 15.12 | 15.43 | 15.07 | 15.43 | 24,938 | +0.21(+1.41%) |
Nov 18, 2005 | 15.05 | 15.28 | 15.05 | 15.21 | 15,741 | +0.08(+0.52%) |
Nov 17, 2005 | 15.29 | 15.43 | 15.12 | 15.13 | 9,192 | -0.26(-1.67%) |
Nov 16, 2005 | 15.17 | 15.58 | 15.17 | 15.39 | 16,858 | +0.24(+1.61%) |
Nov 15, 2005 | 15.19 | 15.21 | 15.03 | 15.15 | 11,626 | +0.10(+0.67%) |
Nov 14, 2005 | 15.14 | 15.14 | 15.03 | 15.05 | 8,277 | -0.11(-0.71%) |
Nov 11, 2005 | 15.17 | 15.73 | 15.10 | 15.15 | 26,900 | +0.12(+0.81%) |
Nov 10, 2005 | 15.18 | 15.18 | 15.03 | 15.03 | 4,365 | -0.01(-0.10%) |
Nov 09, 2005 | 15.03 | 15.34 | 15.03 | 15.05 | 9,499 | +0.01(+0.10%) |
Nov 08, 2005 | 15.10 | 15.10 | 15.03 | 15.03 | 2,428 | -0.01(-0.05%) |
Nov 07, 2005 | 15.04 | 15.04 | 15.04 | 15.04 | 139 | +0.01(+0.05%) |
Nov 04, 2005 | 15.03 | 15.04 | 15.03 | 15.03 | 4,269 | -0.04(-0.24%) |
Nov 03, 2005 | 15.10 | 15.15 | 15.07 | 15.07 | 1,816 | -0.04(-0.28%) |
Nov 02, 2005 | 15.17 | 15.20 | 15.11 | 15.11 | 726 | +0.08(+0.52%) |
Nov 01, 2005 | 15.03 | 15.04 | 15.03 | 15.03 | 9,639 | -0.01(-0.05%) |
Oct 31, 2005 | 15.00 | 15.07 | 15.00 | 15.04 | 17,747 | +0.01(+0.05%) |
Oct 28, 2005 | 15.15 | 15.27 | 15.03 | 15.03 | 4,956 | +0.00(+0.00%) |
Oct 27, 2005 | 15.04 | 15.12 | 15.03 | 15.03 | 3,981 | -0.17(-1.13%) |
Oct 26, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 3,073 | +0.02(+0.14%) |
Oct 25, 2005 | 15.38 | 15.38 | 15.18 | 15.18 | 681 | +0.01(+0.09%) |
Oct 24, 2005 | 15.15 | 15.32 | 15.07 | 15.17 | 3,565 | -0.15(-0.98%) |
Oct 21, 2005 | 15.33 | 15.33 | 15.32 | 15.32 | 977 | +0.13(+0.85%) |
Oct 20, 2005 | 15.15 | 15.39 | 15.12 | 15.19 | 6,846 | +0.07(+0.47%) |
Oct 19, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 558 | +0.00(+0.00%) |
Oct 18, 2005 | 15.03 | 15.12 | 15.03 | 15.12 | 1,131 | +0.04(+0.24%) |
Oct 17, 2005 | 15.21 | 15.21 | 15.03 | 15.08 | 19,977 | -0.03(-0.19%) |
Oct 14, 2005 | 15.07 | 15.16 | 15.03 | 15.11 | 3,081 | -0.07(-0.47%) |
Oct 13, 2005 | 15.17 | 15.19 | 15.11 | 15.18 | 3,116 | +0.01(+0.05%) |
Oct 12, 2005 | 15.21 | 15.27 | 15.14 | 15.17 | 11,036 | -0.01(-0.09%) |
Oct 11, 2005 | 15.32 | 15.37 | 15.17 | 15.19 | 26,334 | -0.10(-0.63%) |
Oct 10, 2005 | 15.37 | 15.39 | 15.29 | 15.29 | 10,896 | -0.06(-0.40%) |
Oct 07, 2005 | 15.24 | 15.38 | 15.21 | 15.35 | 12,852 | +0.14(+0.89%) |
Oct 06, 2005 | 15.39 | 15.39 | 15.21 | 15.21 | 4,191 | +0.00(+0.00%) |
Oct 05, 2005 | 15.33 | 15.60 | 15.21 | 15.21 | 13,488 | -0.01(-0.09%) |
Oct 04, 2005 | 15.37 | 15.67 | 15.21 | 15.22 | 22,958 | -0.09(-0.61%) |
Oct 03, 2005 | 15.23 | 15.32 | 15.21 | 15.32 | 2,514 | -0.01(-0.09%) |
Sep 30, 2005 | 15.33 | 15.33 | 15.33 | 15.33 | 528 | +0.09(+0.61%) |
Sep 29, 2005 | 15.22 | 15.30 | 15.21 | 15.24 | 2,654 | +0.03(+0.19%) |
Sep 28, 2005 | 15.40 | 15.51 | 15.21 | 15.21 | 2,373 | -0.17(-1.12%) |
Sep 27, 2005 | 15.26 | 15.67 | 15.25 | 15.38 | 2,514 | +0.17(+1.13%) |
Sep 26, 2005 | 15.47 | 15.47 | 15.21 | 15.21 | 2,305 | -0.09(-0.56%) |
Sep 23, 2005 | 15.30 | 15.45 | 15.21 | 15.30 | 1,696 | +0.05(+0.33%) |
Sep 22, 2005 | 15.25 | 15.52 | 15.25 | 15.25 | 6,079 | -0.06(-0.42%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.28 | 15.31 | 10,417 | -0.23(-1.47%) |
Sep 20, 2005 | 15.28 | 15.58 | 15.28 | 15.54 | 2,662 | +0.17(+1.12%) |
Sep 19, 2005 | 15.75 | 15.75 | 15.30 | 15.37 | 6,430 | -0.21(-1.38%) |
Sep 16, 2005 | 15.32 | 15.60 | 15.21 | 15.58 | 12,062 | +0.37(+2.45%) |
Sep 15, 2005 | 15.25 | 15.39 | 15.21 | 15.21 | 3,175 | +0.00(+0.00%) |
Sep 14, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 15.21 | 15.24 | 15.21 | 15.21 | 558 | +0.00(+0.00%) |
Sep 12, 2005 | 15.20 | 15.21 | 15.20 | 15.21 | 279 | -0.15(-0.98%) |
Sep 09, 2005 | 15.43 | 15.43 | 15.28 | 15.36 | 3,172 | +0.11(+0.75%) |
Sep 08, 2005 | 15.41 | 15.41 | 15.25 | 15.25 | 2,673 | -0.31(-1.98%) |
Sep 07, 2005 | 15.35 | 15.58 | 15.35 | 15.55 | 1,411 | +0.34(+2.26%) |
Sep 06, 2005 | 15.35 | 15.38 | 15.20 | 15.21 | 14,152 | -0.37(-2.39%) |
Sep 02, 2005 | 15.56 | 15.58 | 15.18 | 15.58 | 3,111 | +0.25(+1.63%) |
Sep 01, 2005 | 15.26 | 15.33 | 15.21 | 15.33 | 6,000 | -0.15(-0.97%) |
Aug 31, 2005 | 15.48 | 15.48 | 15.26 | 15.48 | 7,870 | +0.12(+0.79%) |
Aug 30, 2005 | 15.31 | 15.60 | 15.21 | 15.36 | 10,268 | +0.11(+0.75%) |
Aug 29, 2005 | 15.25 | 15.35 | 15.23 | 15.25 | 2,722 | -0.16(-1.02%) |
Aug 26, 2005 | 15.26 | 15.50 | 15.26 | 15.40 | 2,235 | +0.15(+0.99%) |
Aug 25, 2005 | 15.21 | 15.68 | 15.21 | 15.25 | 11,119 | +0.04(+0.28%) |
Aug 24, 2005 | 15.30 | 15.42 | 15.21 | 15.21 | 9,814 | -0.20(-1.30%) |
Aug 23, 2005 | 15.14 | 15.55 | 15.14 | 15.41 | 7,823 | +0.19(+1.27%) |
Aug 22, 2005 | 15.58 | 15.59 | 15.19 | 15.22 | 10,336 | -0.10(-0.65%) |
Aug 19, 2005 | 15.08 | 15.58 | 15.08 | 15.32 | 10,396 | +0.14(+0.90%) |
Aug 18, 2005 | 15.04 | 15.38 | 15.04 | 15.18 | 12,204 | -0.11(-0.75%) |
Aug 17, 2005 | 15.33 | 15.43 | 15.10 | 15.30 | 16,978 | +0.14(+0.90%) |
Aug 16, 2005 | 15.07 | 15.16 | 15.07 | 15.16 | 7,968 | -0.05(-0.33%) |
Aug 15, 2005 | 15.25 | 15.25 | 15.21 | 15.21 | 698 | -0.39(-2.48%) |
Aug 12, 2005 | 15.25 | 15.60 | 15.13 | 15.60 | 5,494 | +0.53(+3.52%) |
Aug 11, 2005 | 15.22 | 15.25 | 15.07 | 15.07 | 13,502 | -0.14(-0.94%) |
Aug 10, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 15.30 | 15.30 | 15.21 | 15.21 | 2,235 | +0.00(+0.00%) |
Aug 08, 2005 | 15.27 | 15.30 | 15.21 | 15.21 | 5,806 | +0.00(+0.00%) |
Aug 05, 2005 | 15.39 | 15.47 | 15.10 | 15.21 | 8,836 | -0.39(-2.48%) |
Aug 04, 2005 | 15.39 | 15.60 | 15.16 | 15.60 | 13,341 | +0.27(+1.77%) |
Aug 03, 2005 | 15.40 | 15.43 | 15.25 | 15.33 | 6,236 | -0.18(-1.15%) |
Aug 02, 2005 | 15.10 | 15.50 | 15.03 | 15.50 | 34,367 | +0.31(+2.03%) |
Aug 01, 2005 | 15.12 | 15.20 | 15.03 | 15.20 | 9,462 | +0.10(+0.66%) |
Jul 29, 2005 | 15.53 | 15.58 | 15.03 | 15.10 | 30,845 | -0.35(-2.27%) |
Jul 28, 2005 | 15.40 | 15.55 | 15.36 | 15.45 | 10,442 | +0.00(+0.00%) |
Jul 27, 2005 | 15.43 | 15.58 | 15.43 | 15.45 | 20,203 | -0.12(-0.78%) |
Jul 26, 2005 | 15.03 | 15.85 | 14.95 | 15.57 | 50,688 | +0.54(+3.62%) |
Jul 25, 2005 | 14.85 | 15.02 | 14.85 | 15.02 | 3,179 | +0.09(+0.62%) |
Jul 22, 2005 | 14.89 | 15.03 | 14.85 | 14.93 | 5,776 | +0.09(+0.58%) |
Jul 21, 2005 | 14.78 | 14.96 | 14.70 | 14.85 | 4,525 | +0.21(+1.42%) |
Jul 20, 2005 | 14.68 | 14.83 | 14.64 | 14.64 | 9,762 | -0.05(-0.34%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.57 | 14.69 | 12,782 | -0.02(-0.15%) |
Jul 18, 2005 | 14.87 | 14.87 | 14.67 | 14.71 | 35,495 | -0.21(-1.39%) |
Jul 15, 2005 | 14.73 | 15.03 | 14.73 | 14.92 | 6,566 | +0.14(+0.92%) |
Jul 14, 2005 | 14.77 | 14.93 | 14.77 | 14.78 | 6,845 | -0.09(-0.63%) |
Jul 13, 2005 | 14.66 | 14.91 | 14.54 | 14.87 | 40,507 | +0.28(+1.91%) |
Jul 12, 2005 | 14.32 | 14.60 | 14.32 | 14.60 | 8,102 | +0.17(+1.19%) |
Jul 11, 2005 | 14.17 | 14.42 | 14.16 | 14.42 | 1,676 | +0.24(+1.67%) |
Jul 08, 2005 | 14.39 | 14.40 | 13.95 | 14.19 | 6,134 | -0.21(-1.44%) |
Jul 07, 2005 | 14.20 | 14.42 | 14.08 | 14.39 | 2,235 | +0.39(+2.76%) |
Jul 06, 2005 | 14.04 | 14.32 | 13.97 | 14.01 | 11,472 | +0.11(+0.82%) |
Jul 05, 2005 | 14.07 | 14.12 | 13.89 | 13.89 | 5,169 | -0.04(-0.31%) |
Jul 01, 2005 | 13.92 | 14.14 | 13.88 | 13.94 | 7,404 | +0.26(+1.88%) |
Jun 30, 2005 | 14.07 | 14.08 | 13.68 | 13.68 | 13,770 | -0.39(-2.75%) |
Jun 29, 2005 | 13.79 | 14.07 | 13.76 | 14.07 | 16,193 | +0.36(+2.61%) |
Jun 28, 2005 | 13.72 | 13.88 | 13.64 | 13.71 | 18,911 | +0.09(+0.68%) |
Jun 27, 2005 | 13.66 | 13.79 | 13.61 | 13.61 | 29,393 | -0.18(-1.30%) |
Jun 24, 2005 | 13.31 | 13.80 | 13.30 | 13.79 | 654,347 | +0.55(+4.16%) |
Jun 23, 2005 | 13.44 | 13.44 | 13.24 | 13.24 | 6,061 | -0.17(-1.28%) |
Jun 22, 2005 | 13.59 | 13.67 | 13.37 | 13.41 | 18,324 | -0.01(-0.05%) |
Jun 21, 2005 | 13.34 | 13.76 | 13.34 | 13.42 | 42,605 | +0.00(+0.00%) |
Jun 20, 2005 | 13.58 | 13.68 | 13.35 | 13.42 | 11,519 | -0.01(-0.11%) |
Jun 17, 2005 | 13.39 | 13.68 | 13.38 | 13.44 | 59,388 | -0.16(-1.21%) |
Jun 16, 2005 | 13.60 | 13.60 | 13.39 | 13.60 | 18,619 | +0.04(+0.26%) |
Jun 15, 2005 | 13.43 | 13.56 | 13.29 | 13.56 | 34,921 | +0.13(+0.96%) |
Jun 14, 2005 | 13.59 | 13.59 | 13.42 | 13.44 | 12,271 | -0.05(-0.37%) |
Jun 13, 2005 | 13.28 | 13.57 | 13.28 | 13.49 | 32,838 | +0.21(+1.56%) |
Jun 10, 2005 | 13.36 | 13.36 | 13.28 | 13.28 | 10,880 | -0.01(-0.05%) |
Jun 09, 2005 | 13.59 | 13.59 | 12.88 | 13.29 | 44,249 | -0.16(-1.17%) |
Jun 08, 2005 | 13.81 | 14.21 | 13.39 | 13.44 | 38,678 | -0.59(-4.23%) |
Jun 07, 2005 | 14.12 | 14.26 | 13.86 | 14.04 | 27,812 | -0.03(-0.20%) |
Jun 06, 2005 | 14.18 | 14.32 | 13.94 | 14.07 | 13,088 | +0.01(+0.05%) |
Jun 03, 2005 | 14.04 | 14.24 | 13.94 | 14.06 | 20,479 | -0.14(-1.01%) |
Jun 02, 2005 | 14.17 | 14.47 | 14.09 | 14.20 | 43,813 | -0.11(-0.80%) |
Jun 01, 2005 | 13.91 | 14.47 | 13.81 | 14.32 | 26,281 | +0.37(+2.62%) |
May 31, 2005 | 14.34 | 14.34 | 13.95 | 13.95 | 13,003 | -0.13(-0.92%) |
May 27, 2005 | 13.92 | 14.17 | 13.92 | 14.08 | 12,425 | +0.16(+1.13%) |
May 26, 2005 | 14.01 | 14.34 | 13.76 | 13.92 | 34,474 | +0.01(+0.05%) |
May 25, 2005 | 14.20 | 14.20 | 13.84 | 13.92 | 33,721 | -0.31(-2.21%) |
May 24, 2005 | 14.19 | 14.30 | 14.10 | 14.23 | 8,801 | +0.04(+0.25%) |
May 23, 2005 | 14.16 | 14.46 | 14.10 | 14.19 | 9,206 | -0.02(-0.15%) |
May 20, 2005 | 14.32 | 14.35 | 14.20 | 14.22 | 10,058 | +0.04(+0.25%) |
May 19, 2005 | 14.85 | 14.93 | 14.12 | 14.18 | 25,507 | -0.77(-5.12%) |
May 18, 2005 | 14.32 | 14.95 | 14.32 | 14.95 | 32,830 | +0.33(+2.25%) |
May 17, 2005 | 14.39 | 14.74 | 14.39 | 14.62 | 24,444 | +0.27(+1.90%) |
May 16, 2005 | 13.81 | 14.35 | 13.75 | 14.34 | 51,341 | +0.26(+1.88%) |
May 13, 2005 | 13.33 | 14.11 | 13.21 | 14.08 | 127,070 | +0.67(+4.96%) |
May 12, 2005 | 13.62 | 13.92 | 13.28 | 13.41 | 46,615 | -0.12(-0.90%) |
May 11, 2005 | 13.73 | 13.75 | 13.21 | 13.54 | 31,696 | -0.31(-2.22%) |
May 10, 2005 | 13.53 | 13.84 | 13.29 | 13.84 | 36,056 | +0.10(+0.73%) |
May 09, 2005 | 13.51 | 13.76 | 13.40 | 13.74 | 14,571 | +0.02(+0.16%) |
May 06, 2005 | 13.94 | 13.94 | 13.58 | 13.72 | 43,890 | +0.10(+0.74%) |
May 05, 2005 | 13.92 | 13.92 | 13.58 | 13.62 | 24,586 | -0.19(-1.40%) |
May 04, 2005 | 13.59 | 13.92 | 13.59 | 13.81 | 14,960 | +0.30(+2.22%) |
May 03, 2005 | 13.78 | 13.78 | 13.40 | 13.51 | 10,366 | -0.11(-0.84%) |