Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 384,861 | +0.37(+2.33%) |
May 30, 2006 | 16.12 | 16.27 | 15.81 | 15.84 | 260,007 | -0.41(-2.55%) |
May 26, 2006 | 16.35 | 16.38 | 16.06 | 16.26 | 217,926 | -0.03(-0.17%) |
May 25, 2006 | 15.98 | 16.35 | 15.83 | 16.29 | 325,055 | +0.49(+3.09%) |
May 24, 2006 | 16.22 | 16.44 | 15.55 | 15.80 | 817,406 | -0.40(-2.45%) |
May 23, 2006 | 16.42 | 16.70 | 16.12 | 16.19 | 345,724 | -0.11(-0.68%) |
May 22, 2006 | 16.64 | 16.72 | 15.89 | 16.30 | 611,250 | -0.56(-3.33%) |
May 19, 2006 | 16.32 | 16.88 | 16.21 | 16.87 | 490,938 | +0.67(+4.15%) |
May 18, 2006 | 16.32 | 16.64 | 16.18 | 16.19 | 387,630 | -0.10(-0.62%) |
May 17, 2006 | 16.57 | 16.88 | 16.16 | 16.30 | 438,682 | -0.44(-2.64%) |
May 16, 2006 | 16.77 | 16.84 | 16.50 | 16.74 | 191,563 | +0.01(+0.06%) |
May 15, 2006 | 16.78 | 16.85 | 16.30 | 16.73 | 471,534 | -0.22(-1.30%) |
May 12, 2006 | 17.41 | 17.45 | 16.59 | 16.95 | 375,366 | -0.52(-2.95%) |
May 11, 2006 | 18.01 | 18.05 | 17.46 | 17.47 | 346,714 | -0.60(-3.31%) |
May 10, 2006 | 18.61 | 18.68 | 17.82 | 18.06 | 246,017 | -0.60(-3.21%) |
May 09, 2006 | 18.61 | 18.76 | 18.28 | 18.66 | 363,648 | -0.04(-0.20%) |
May 08, 2006 | 18.12 | 18.75 | 18.02 | 18.70 | 532,245 | +0.51(+2.78%) |
May 05, 2006 | 17.79 | 18.38 | 17.69 | 18.19 | 445,988 | +0.58(+3.29%) |
May 04, 2006 | 17.82 | 17.87 | 17.12 | 17.61 | 872,416 | -0.28(-1.54%) |
May 03, 2006 | 18.30 | 18.31 | 17.74 | 17.89 | 223,891 | -0.37(-2.02%) |
May 02, 2006 | 18.20 | 18.33 | 17.71 | 18.26 | 393,431 | +0.19(+1.07%) |
May 01, 2006 | 17.84 | 18.33 | 17.84 | 18.06 | 322,418 | +0.17(+0.93%) |
Apr 28, 2006 | 18.03 | 18.14 | 17.66 | 17.90 | 222,221 | -0.24(-1.32%) |
Apr 27, 2006 | 18.16 | 18.40 | 17.69 | 18.14 | 398,134 | -0.14(-0.76%) |
Apr 26, 2006 | 18.29 | 18.41 | 18.12 | 18.28 | 305,192 | +0.04(+0.20%) |
Apr 25, 2006 | 18.00 | 18.32 | 17.94 | 18.24 | 271,491 | +0.26(+1.43%) |
Apr 24, 2006 | 18.02 | 18.07 | 17.70 | 17.98 | 265,853 | -0.01(-0.05%) |
Apr 21, 2006 | 18.05 | 18.23 | 17.63 | 17.99 | 258,206 | +0.07(+0.41%) |
Apr 20, 2006 | 17.93 | 18.15 | 17.60 | 17.92 | 197,773 | -0.10(-0.56%) |
Apr 19, 2006 | 17.78 | 18.04 | 17.73 | 18.02 | 294,898 | +0.32(+1.82%) |
Apr 18, 2006 | 17.39 | 17.74 | 17.32 | 17.70 | 273,355 | +0.41(+2.40%) |
Apr 17, 2006 | 17.50 | 17.51 | 17.09 | 17.28 | 178,940 | -0.19(-1.11%) |
Apr 13, 2006 | 17.29 | 17.54 | 17.07 | 17.47 | 396,902 | +0.16(+0.90%) |
Apr 12, 2006 | 17.25 | 17.45 | 17.08 | 17.32 | 199,992 | +0.06(+0.37%) |
Apr 11, 2006 | 17.17 | 17.45 | 17.08 | 17.25 | 284,087 | +0.00(+0.00%) |
Apr 10, 2006 | 17.41 | 17.55 | 17.15 | 17.25 | 187,595 | -0.17(-0.95%) |
Apr 07, 2006 | 17.79 | 17.92 | 17.32 | 17.42 | 484,634 | -0.30(-1.72%) |
Apr 06, 2006 | 17.59 | 17.88 | 17.54 | 17.72 | 387,646 | -0.01(-0.05%) |
Apr 05, 2006 | 17.31 | 17.73 | 17.09 | 17.73 | 350,878 | +0.48(+2.78%) |
Apr 04, 2006 | 17.43 | 17.46 | 17.16 | 17.25 | 264,441 | +0.17(+0.97%) |
Apr 03, 2006 | 17.59 | 17.62 | 17.04 | 17.09 | 272,695 | -0.50(-2.83%) |
Mar 31, 2006 | 17.00 | 17.66 | 16.96 | 17.58 | 669,157 | +0.60(+3.52%) |
Mar 30, 2006 | 16.98 | 17.19 | 16.73 | 16.99 | 455,140 | -0.01(-0.05%) |
Mar 29, 2006 | 16.88 | 17.00 | 16.65 | 17.00 | 306,837 | +0.19(+1.15%) |
Mar 28, 2006 | 16.76 | 17.04 | 16.54 | 16.80 | 302,505 | -0.04(-0.22%) |
Mar 27, 2006 | 16.85 | 16.87 | 16.69 | 16.84 | 227,237 | -0.02(-0.11%) |
Mar 24, 2006 | 16.44 | 16.95 | 16.32 | 16.86 | 554,357 | +0.46(+2.81%) |
Mar 23, 2006 | 16.18 | 16.43 | 16.14 | 16.40 | 345,762 | +0.28(+1.71%) |
Mar 22, 2006 | 15.82 | 16.19 | 15.71 | 16.12 | 468,217 | +0.28(+1.74%) |
Mar 21, 2006 | 16.21 | 16.30 | 15.80 | 15.84 | 422,236 | -0.44(-2.72%) |
Mar 20, 2006 | 16.53 | 16.53 | 15.95 | 16.29 | 516,017 | -0.26(-1.56%) |
Mar 17, 2006 | 16.57 | 16.58 | 16.28 | 16.54 | 615,202 | +0.06(+0.39%) |
Mar 16, 2006 | 16.70 | 16.74 | 16.41 | 16.48 | 236,543 | -0.18(-1.05%) |
Mar 15, 2006 | 16.61 | 16.78 | 16.41 | 16.65 | 434,341 | +0.11(+0.67%) |
Mar 14, 2006 | 16.53 | 16.62 | 16.26 | 16.54 | 341,729 | -0.07(-0.44%) |
Mar 13, 2006 | 16.49 | 16.72 | 16.44 | 16.62 | 313,144 | +0.09(+0.56%) |
Mar 10, 2006 | 16.46 | 16.68 | 16.16 | 16.53 | 279,689 | +0.16(+0.96%) |
Mar 09, 2006 | 16.63 | 16.72 | 16.13 | 16.37 | 445,884 | -0.27(-1.61%) |
Mar 08, 2006 | 16.44 | 16.74 | 16.37 | 16.64 | 520,949 | +0.18(+1.06%) |
Mar 07, 2006 | 16.53 | 16.65 | 16.38 | 16.46 | 485,924 | -0.20(-1.22%) |
Mar 06, 2006 | 16.81 | 16.91 | 16.61 | 16.66 | 427,498 | +0.02(+0.11%) |
Mar 03, 2006 | 16.67 | 16.85 | 16.35 | 16.65 | 351,883 | -0.14(-0.82%) |
Mar 02, 2006 | 16.53 | 16.83 | 16.47 | 16.78 | 443,818 | +0.26(+1.56%) |
Mar 01, 2006 | 16.41 | 16.63 | 16.30 | 16.53 | 206,482 | +0.12(+0.73%) |
Feb 28, 2006 | 16.52 | 16.58 | 16.33 | 16.41 | 306,044 | -0.11(-0.67%) |
Feb 27, 2006 | 16.77 | 16.81 | 16.47 | 16.52 | 877,267 | -0.06(-0.39%) |
Feb 24, 2006 | 15.96 | 16.58 | 15.92 | 16.58 | 584,536 | +0.56(+3.51%) |
Feb 23, 2006 | 15.94 | 16.24 | 15.94 | 16.02 | 343,112 | -0.02(-0.11%) |
Feb 22, 2006 | 16.09 | 16.23 | 15.89 | 16.04 | 274,412 | -0.06(-0.34%) |
Feb 21, 2006 | 16.11 | 16.19 | 16.06 | 16.09 | 631,069 | -0.04(-0.23%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.04 | 16.13 | 570,320 | -0.15(-0.91%) |
Feb 16, 2006 | 16.35 | 16.58 | 16.05 | 16.28 | 460,618 | -0.01(-0.06%) |
Feb 15, 2006 | 16.08 | 16.30 | 15.99 | 16.29 | 588,654 | +0.14(+0.86%) |
Feb 14, 2006 | 16.17 | 16.42 | 16.02 | 16.15 | 436,082 | +0.03(+0.17%) |
Feb 13, 2006 | 16.13 | 16.31 | 15.92 | 16.12 | 260,791 | -0.07(-0.46%) |
Feb 10, 2006 | 16.30 | 16.38 | 16.14 | 16.19 | 414,568 | -0.19(-1.18%) |
Feb 09, 2006 | 16.88 | 16.94 | 16.29 | 16.39 | 806,638 | -0.37(-2.20%) |
Feb 08, 2006 | 16.67 | 16.86 | 16.53 | 16.76 | 854,228 | +0.12(+0.72%) |
Feb 07, 2006 | 16.65 | 17.04 | 16.57 | 16.64 | 472,371 | +0.04(+0.22%) |
Feb 06, 2006 | 16.58 | 16.72 | 16.50 | 16.60 | 498,670 | +0.02(+0.11%) |
Feb 03, 2006 | 16.77 | 16.81 | 16.49 | 16.58 | 620,049 | -0.16(-0.94%) |
Feb 02, 2006 | 16.12 | 16.88 | 16.12 | 16.74 | 2,258,792 | +0.73(+4.55%) |
Feb 01, 2006 | 15.29 | 16.11 | 15.15 | 16.01 | 1,750,259 | +0.66(+4.32%) |
Jan 31, 2006 | 15.17 | 15.70 | 15.11 | 15.35 | 601,116 | +0.14(+0.91%) |
Jan 30, 2006 | 15.50 | 15.61 | 15.15 | 15.21 | 375,250 | -0.32(-2.08%) |
Jan 27, 2006 | 15.19 | 15.68 | 15.18 | 15.53 | 460,007 | +0.34(+2.24%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.16 | 15.19 | 524,186 | -0.24(-1.55%) |
Jan 25, 2006 | 15.56 | 15.72 | 15.33 | 15.43 | 603,877 | -0.09(-0.59%) |
Jan 24, 2006 | 15.30 | 15.63 | 15.11 | 15.52 | 381,605 | +0.30(+2.00%) |
Jan 23, 2006 | 15.25 | 15.43 | 15.13 | 15.22 | 521,599 | +0.07(+0.49%) |
Jan 20, 2006 | 15.70 | 15.70 | 14.98 | 15.14 | 473,071 | -0.43(-2.78%) |
Jan 19, 2006 | 15.67 | 15.76 | 15.48 | 15.58 | 437,739 | -0.05(-0.30%) |
Jan 18, 2006 | 15.60 | 15.66 | 15.38 | 15.62 | 424,216 | +0.02(+0.12%) |
Jan 17, 2006 | 15.22 | 15.71 | 15.03 | 15.60 | 854,864 | +0.24(+1.56%) |
Jan 13, 2006 | 15.49 | 15.66 | 15.16 | 15.36 | 220,380 | -0.09(-0.60%) |
Jan 12, 2006 | 15.71 | 15.77 | 15.37 | 15.46 | 244,693 | -0.19(-1.24%) |
Jan 11, 2006 | 15.82 | 15.87 | 15.35 | 15.65 | 871,086 | -0.13(-0.82%) |
Jan 10, 2006 | 15.12 | 15.87 | 15.06 | 15.78 | 876,401 | +0.56(+3.69%) |
Jan 09, 2006 | 15.01 | 15.48 | 14.89 | 15.22 | 752,362 | +0.55(+3.77%) |
Jan 06, 2006 | 14.53 | 14.69 | 14.23 | 14.66 | 345,099 | +0.23(+1.60%) |
Jan 05, 2006 | 14.36 | 14.71 | 14.21 | 14.43 | 532,144 | +0.01(+0.06%) |
Jan 04, 2006 | 14.23 | 14.51 | 14.14 | 14.43 | 277,860 | +0.18(+1.23%) |
Jan 03, 2006 | 14.54 | 14.54 | 14.08 | 14.25 | 421,138 | -0.18(-1.28%) |
Dec 30, 2005 | 14.54 | 14.73 | 14.32 | 14.43 | 185,960 | -0.22(-1.51%) |
Dec 29, 2005 | 14.74 | 14.83 | 14.63 | 14.66 | 231,477 | -0.12(-0.81%) |
Dec 28, 2005 | 14.54 | 14.90 | 14.50 | 14.78 | 196,384 | +0.23(+1.58%) |
Dec 27, 2005 | 14.89 | 15.16 | 14.51 | 14.54 | 278,129 | -0.39(-2.59%) |
Dec 23, 2005 | 14.71 | 15.00 | 14.64 | 14.93 | 153,120 | +0.26(+1.76%) |
Dec 22, 2005 | 14.47 | 14.73 | 14.42 | 14.67 | 165,286 | +0.17(+1.14%) |
Dec 21, 2005 | 14.49 | 14.75 | 14.31 | 14.51 | 308,688 | +0.14(+0.96%) |
Dec 20, 2005 | 14.31 | 14.68 | 14.10 | 14.37 | 194,490 | +0.04(+0.26%) |
Dec 19, 2005 | 14.74 | 14.90 | 14.30 | 14.33 | 324,323 | -0.45(-3.05%) |
Dec 16, 2005 | 15.24 | 15.25 | 14.78 | 14.78 | 716,647 | -0.24(-1.59%) |
Dec 15, 2005 | 15.17 | 15.27 | 14.77 | 15.02 | 320,700 | -0.15(-0.97%) |
Dec 14, 2005 | 14.86 | 15.27 | 14.80 | 15.17 | 229,187 | +0.31(+2.11%) |
Dec 13, 2005 | 14.94 | 15.50 | 14.78 | 14.86 | 418,806 | +0.01(+0.06%) |
Dec 12, 2005 | 14.98 | 15.07 | 14.82 | 14.85 | 209,559 | -0.10(-0.68%) |
Dec 09, 2005 | 15.01 | 15.14 | 14.75 | 14.95 | 276,531 | -0.06(-0.43%) |
Dec 08, 2005 | 14.78 | 15.10 | 14.75 | 15.01 | 412,794 | +0.31(+2.13%) |
Dec 07, 2005 | 14.82 | 14.89 | 14.37 | 14.70 | 406,547 | -0.12(-0.81%) |
Dec 06, 2005 | 14.20 | 15.04 | 14.20 | 14.82 | 549,911 | +0.67(+4.75%) |
Dec 05, 2005 | 14.13 | 14.30 | 13.80 | 14.15 | 834,410 | +0.00(+0.00%) |
Dec 02, 2005 | 14.67 | 14.80 | 13.98 | 14.15 | 442,295 | -0.53(-3.58%) |
Dec 01, 2005 | 14.43 | 14.87 | 14.29 | 14.67 | 302,319 | +0.30(+2.12%) |
Nov 30, 2005 | 14.57 | 14.74 | 14.24 | 14.37 | 556,133 | -0.16(-1.08%) |
Nov 29, 2005 | 14.80 | 14.93 | 14.48 | 14.53 | 274,565 | -0.02(-0.13%) |
Nov 28, 2005 | 14.90 | 14.90 | 14.42 | 14.54 | 400,327 | -0.09(-0.63%) |
Nov 25, 2005 | 14.65 | 14.88 | 14.61 | 14.64 | 89,677 | -0.09(-0.63%) |
Nov 23, 2005 | 14.96 | 15.02 | 14.49 | 14.73 | 329,813 | -0.25(-1.66%) |
Nov 22, 2005 | 15.04 | 15.13 | 14.90 | 14.98 | 341,953 | -0.06(-0.43%) |
Nov 21, 2005 | 15.11 | 15.36 | 14.97 | 15.04 | 371,185 | -0.18(-1.15%) |
Nov 18, 2005 | 15.60 | 15.60 | 15.06 | 15.22 | 432,023 | -0.23(-1.49%) |
Nov 17, 2005 | 13.68 | 15.71 | 13.60 | 15.45 | 1,241,997 | +1.76(+12.85%) |
Nov 16, 2005 | 13.99 | 14.09 | 13.66 | 13.69 | 454,129 | -0.40(-2.81%) |
Nov 15, 2005 | 14.21 | 14.51 | 13.73 | 14.08 | 569,136 | -0.13(-0.91%) |
Nov 14, 2005 | 14.25 | 14.52 | 14.19 | 14.21 | 382,357 | -0.10(-0.71%) |
Nov 11, 2005 | 14.31 | 14.54 | 14.23 | 14.31 | 265,974 | -0.02(-0.13%) |
Nov 10, 2005 | 14.43 | 14.45 | 14.08 | 14.33 | 377,725 | +0.01(+0.06%) |
Nov 09, 2005 | 14.65 | 14.69 | 14.28 | 14.32 | 250,049 | -0.29(-1.95%) |
Nov 08, 2005 | 14.80 | 14.92 | 14.36 | 14.61 | 176,129 | -0.31(-2.10%) |
Nov 07, 2005 | 14.89 | 15.08 | 14.88 | 14.92 | 199,567 | +0.13(+0.87%) |
Nov 04, 2005 | 14.65 | 14.83 | 14.49 | 14.79 | 232,728 | +0.14(+0.94%) |
Nov 03, 2005 | 14.85 | 15.08 | 14.54 | 14.66 | 294,008 | -0.08(-0.56%) |
Nov 02, 2005 | 14.46 | 14.84 | 14.42 | 14.74 | 236,081 | +0.30(+2.11%) |
Nov 01, 2005 | 14.15 | 14.58 | 14.13 | 14.43 | 274,632 | +0.21(+1.49%) |
Oct 31, 2005 | 14.32 | 14.43 | 14.20 | 14.22 | 402,582 | -0.08(-0.58%) |
Oct 28, 2005 | 14.07 | 14.47 | 14.05 | 14.31 | 443,876 | +0.32(+2.31%) |
Oct 27, 2005 | 14.34 | 14.45 | 13.92 | 13.98 | 222,959 | -0.45(-3.13%) |
Oct 26, 2005 | 14.43 | 14.73 | 14.25 | 14.43 | 316,531 | -0.06(-0.38%) |
Oct 25, 2005 | 14.73 | 14.87 | 14.23 | 14.49 | 253,398 | -0.32(-2.18%) |
Oct 24, 2005 | 14.57 | 14.89 | 14.55 | 14.81 | 245,232 | +0.28(+1.90%) |
Oct 21, 2005 | 14.40 | 14.90 | 14.36 | 14.54 | 294,126 | +0.14(+0.96%) |
Oct 20, 2005 | 14.74 | 14.83 | 14.21 | 14.40 | 358,263 | -0.41(-2.74%) |
Oct 19, 2005 | 14.14 | 14.88 | 13.89 | 14.80 | 455,050 | +0.59(+4.15%) |
Oct 18, 2005 | 14.38 | 14.64 | 14.13 | 14.21 | 302,010 | -0.19(-1.34%) |
Oct 17, 2005 | 14.52 | 14.65 | 14.13 | 14.41 | 332,585 | -0.24(-1.64%) |
Oct 14, 2005 | 14.58 | 14.78 | 14.44 | 14.65 | 324,692 | +0.19(+1.34%) |
Oct 13, 2005 | 14.38 | 14.89 | 14.31 | 14.45 | 490,172 | +0.00(+0.00%) |
Oct 12, 2005 | 14.59 | 15.13 | 14.17 | 14.45 | 341,380 | -0.19(-1.32%) |
Oct 11, 2005 | 14.92 | 15.10 | 14.61 | 14.65 | 309,398 | -0.23(-1.55%) |
Oct 10, 2005 | 15.00 | 15.15 | 14.64 | 14.88 | 248,130 | -0.11(-0.74%) |
Oct 07, 2005 | 14.99 | 15.29 | 14.87 | 14.99 | 222,159 | +0.06(+0.37%) |
Oct 06, 2005 | 14.85 | 15.18 | 14.61 | 14.93 | 307,514 | +0.09(+0.62%) |
Oct 05, 2005 | 15.48 | 15.48 | 14.82 | 14.84 | 238,135 | -0.69(-4.45%) |
Oct 04, 2005 | 15.57 | 15.88 | 15.48 | 15.53 | 341,543 | +0.03(+0.18%) |
Oct 03, 2005 | 15.52 | 15.81 | 15.38 | 15.50 | 427,268 | +0.01(+0.06%) |
Sep 30, 2005 | 15.67 | 15.82 | 15.38 | 15.49 | 327,059 | -0.11(-0.71%) |
Sep 29, 2005 | 15.21 | 15.78 | 15.21 | 15.60 | 381,845 | +0.32(+2.11%) |
Sep 28, 2005 | 15.11 | 15.53 | 15.00 | 15.28 | 399,511 | +0.10(+0.67%) |
Sep 27, 2005 | 15.15 | 15.27 | 15.01 | 15.18 | 318,141 | -0.05(-0.30%) |
Sep 26, 2005 | 15.27 | 15.46 | 14.98 | 15.23 | 412,934 | +0.01(+0.06%) |
Sep 23, 2005 | 15.22 | 15.33 | 14.95 | 15.22 | 354,502 | -0.06(-0.36%) |
Sep 22, 2005 | 15.27 | 15.36 | 14.79 | 15.27 | 376,243 | +0.05(+0.30%) |
Sep 21, 2005 | 15.33 | 15.57 | 15.21 | 15.23 | 417,755 | -0.18(-1.14%) |
Sep 20, 2005 | 15.65 | 15.75 | 15.12 | 15.40 | 655,632 | -0.17(-1.07%) |
Sep 19, 2005 | 15.63 | 15.70 | 15.37 | 15.57 | 627,016 | +0.02(+0.12%) |
Sep 16, 2005 | 15.67 | 15.68 | 15.18 | 15.55 | 668,312 | -0.06(-0.35%) |
Sep 15, 2005 | 15.60 | 15.66 | 15.45 | 15.60 | 325,442 | +0.02(+0.12%) |
Sep 14, 2005 | 15.65 | 15.70 | 15.44 | 15.59 | 340,442 | +0.08(+0.53%) |
Sep 13, 2005 | 15.94 | 15.94 | 15.47 | 15.50 | 364,325 | -0.38(-2.38%) |
Sep 12, 2005 | 15.89 | 16.25 | 15.63 | 15.88 | 588,002 | +0.13(+0.82%) |
Sep 09, 2005 | 15.65 | 15.75 | 15.57 | 15.75 | 366,555 | +0.17(+1.06%) |
Sep 08, 2005 | 15.59 | 15.71 | 15.47 | 15.59 | 389,862 | -0.06(-0.35%) |
Sep 07, 2005 | 15.66 | 15.71 | 15.51 | 15.64 | 473,746 | +0.03(+0.18%) |
Sep 06, 2005 | 15.06 | 15.66 | 15.06 | 15.61 | 948,413 | +0.60(+3.99%) |
Sep 02, 2005 | 15.47 | 15.97 | 14.98 | 15.01 | 1,354,675 | -0.53(-3.44%) |
Sep 01, 2005 | 14.56 | 15.60 | 14.56 | 15.55 | 759,500 | +1.02(+7.04%) |
Aug 31, 2005 | 14.08 | 14.60 | 14.03 | 14.53 | 334,037 | +0.38(+2.67%) |
Aug 30, 2005 | 14.12 | 14.24 | 13.79 | 14.15 | 248,487 | -0.01(-0.06%) |
Aug 29, 2005 | 13.66 | 14.19 | 13.52 | 14.16 | 241,223 | +0.41(+2.95%) |
Aug 26, 2005 | 14.43 | 14.43 | 13.63 | 13.75 | 399,249 | -0.67(-4.66%) |
Aug 25, 2005 | 14.14 | 14.46 | 14.03 | 14.43 | 336,110 | +0.30(+2.15%) |
Aug 24, 2005 | 14.70 | 14.73 | 13.91 | 14.12 | 512,023 | -0.49(-3.34%) |
Aug 23, 2005 | 14.39 | 14.90 | 14.32 | 14.61 | 718,763 | +0.18(+1.28%) |
Aug 22, 2005 | 14.05 | 14.43 | 13.94 | 14.43 | 307,420 | +0.42(+3.03%) |
Aug 19, 2005 | 13.64 | 14.04 | 13.64 | 14.00 | 311,243 | +0.31(+2.29%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.67 | 13.69 | 150,214 | -0.16(-1.13%) |
Aug 17, 2005 | 13.69 | 13.86 | 13.38 | 13.84 | 304,749 | +0.13(+0.94%) |
Aug 16, 2005 | 13.95 | 13.97 | 13.60 | 13.72 | 207,518 | -0.29(-2.04%) |
Aug 15, 2005 | 13.48 | 14.05 | 13.40 | 14.00 | 303,457 | +0.45(+3.33%) |
Aug 12, 2005 | 13.91 | 14.00 | 13.53 | 13.55 | 182,944 | -0.41(-2.97%) |
Aug 11, 2005 | 13.63 | 13.99 | 13.63 | 13.96 | 265,235 | +0.29(+2.16%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.49 | 13.67 | 312,073 | -0.18(-1.26%) |
Aug 09, 2005 | 13.82 | 14.31 | 13.59 | 13.84 | 269,823 | +0.03(+0.20%) |
Aug 08, 2005 | 13.79 | 13.96 | 13.57 | 13.82 | 283,295 | +0.00(+0.00%) |
Aug 05, 2005 | 13.78 | 13.86 | 13.55 | 13.82 | 328,636 | +0.00(+0.00%) |
Aug 04, 2005 | 14.09 | 14.20 | 13.79 | 13.82 | 186,791 | -0.34(-2.41%) |
Aug 03, 2005 | 14.50 | 14.51 | 14.01 | 14.16 | 476,607 | -0.38(-2.60%) |
Aug 02, 2005 | 14.09 | 14.60 | 14.09 | 14.54 | 345,317 | +0.48(+3.41%) |
Aug 01, 2005 | 13.86 | 14.27 | 13.85 | 14.06 | 405,192 | +0.21(+1.53%) |
Jul 29, 2005 | 13.92 | 14.00 | 13.83 | 13.84 | 797,291 | -0.18(-1.25%) |
Jul 28, 2005 | 13.43 | 14.31 | 13.12 | 14.02 | 630,176 | +0.51(+3.75%) |
Jul 27, 2005 | 13.20 | 13.60 | 13.05 | 13.51 | 509,611 | +0.43(+3.31%) |
Jul 26, 2005 | 13.26 | 13.41 | 12.91 | 13.08 | 683,028 | -0.18(-1.32%) |
Jul 25, 2005 | 13.34 | 13.45 | 13.17 | 13.26 | 246,419 | -0.09(-0.69%) |
Jul 22, 2005 | 12.93 | 13.43 | 12.91 | 13.35 | 622,268 | +0.44(+3.43%) |
Jul 21, 2005 | 13.07 | 13.10 | 12.82 | 12.91 | 409,090 | -0.17(-1.27%) |
Jul 20, 2005 | 13.06 | 13.13 | 12.94 | 13.07 | 514,810 | -0.08(-0.63%) |
Jul 19, 2005 | 12.71 | 13.17 | 12.68 | 13.15 | 204,438 | +0.46(+3.63%) |
Jul 18, 2005 | 13.03 | 13.03 | 12.62 | 12.69 | 215,939 | -0.33(-2.55%) |
Jul 15, 2005 | 12.77 | 13.04 | 12.77 | 13.03 | 137,527 | +0.13(+1.00%) |
Jul 14, 2005 | 12.99 | 13.17 | 12.89 | 12.90 | 220,300 | +0.04(+0.29%) |
Jul 13, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 221,330 | +0.05(+0.36%) |
Jul 12, 2005 | 13.09 | 13.13 | 12.79 | 12.81 | 419,803 | -0.23(-1.77%) |
Jul 11, 2005 | 12.72 | 13.07 | 12.71 | 13.04 | 380,090 | +0.26(+2.02%) |
Jul 08, 2005 | 12.44 | 12.85 | 12.44 | 12.79 | 388,725 | +0.30(+2.44%) |
Jul 07, 2005 | 12.25 | 12.54 | 12.16 | 12.48 | 276,601 | +0.14(+1.12%) |
Jul 06, 2005 | 12.44 | 12.45 | 12.23 | 12.34 | 255,085 | -0.12(-0.96%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.16 | 12.46 | 429,027 | +0.10(+0.82%) |
Jul 01, 2005 | 12.53 | 12.53 | 12.22 | 12.36 | 313,737 | -0.10(-0.81%) |
Jun 30, 2005 | 12.48 | 12.63 | 12.42 | 12.46 | 428,778 | +0.01(+0.07%) |
Jun 29, 2005 | 12.21 | 12.47 | 12.10 | 12.45 | 383,483 | +0.27(+2.19%) |
Jun 28, 2005 | 11.78 | 12.20 | 11.67 | 12.19 | 466,214 | +0.48(+4.09%) |
Jun 27, 2005 | 11.81 | 11.94 | 11.57 | 11.71 | 252,004 | -0.10(-0.86%) |
Jun 24, 2005 | 11.93 | 11.95 | 11.74 | 11.81 | 662,166 | -0.18(-1.54%) |
Jun 23, 2005 | 11.79 | 12.14 | 11.76 | 11.99 | 950,884 | +0.22(+1.88%) |
Jun 22, 2005 | 11.70 | 11.85 | 11.66 | 11.77 | 408,437 | +0.11(+0.95%) |
Jun 21, 2005 | 11.88 | 11.99 | 11.62 | 11.66 | 534,918 | -0.23(-1.94%) |
Jun 20, 2005 | 12.16 | 12.18 | 11.84 | 11.89 | 329,938 | -0.30(-2.49%) |
Jun 17, 2005 | 12.09 | 12.38 | 11.98 | 12.20 | 746,264 | +0.01(+0.08%) |
Jun 16, 2005 | 11.83 | 12.30 | 11.74 | 12.19 | 521,821 | +0.45(+3.85%) |
Jun 15, 2005 | 11.55 | 11.80 | 11.31 | 11.74 | 390,174 | +0.23(+2.00%) |
Jun 14, 2005 | 11.24 | 11.61 | 11.14 | 11.51 | 565,555 | +0.29(+2.55%) |
Jun 13, 2005 | 11.24 | 11.28 | 11.06 | 11.22 | 450,004 | -0.01(-0.08%) |
Jun 10, 2005 | 11.45 | 11.45 | 11.09 | 11.23 | 230,633 | -0.19(-1.69%) |
Jun 09, 2005 | 11.14 | 11.42 | 11.05 | 11.42 | 286,509 | +0.25(+2.23%) |
Jun 08, 2005 | 11.46 | 11.56 | 11.16 | 11.17 | 447,439 | -0.26(-2.26%) |
Jun 07, 2005 | 11.22 | 11.73 | 11.08 | 11.43 | 631,348 | +0.32(+2.90%) |
Jun 06, 2005 | 11.13 | 11.14 | 10.96 | 11.11 | 348,898 | -0.02(-0.17%) |
Jun 03, 2005 | 11.15 | 11.26 | 11.00 | 11.13 | 430,055 | +0.06(+0.58%) |
Jun 02, 2005 | 11.10 | 11.15 | 10.96 | 11.06 | 453,160 | -0.06(-0.50%) |