Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.98 | 15.37 | 14.94 | 15.21 | 497,279 | +0.46(+3.11%) |
Jun 29, 2006 | 14.75 | 14.81 | 14.63 | 14.75 | 125,463 | +0.06(+0.42%) |
Jun 28, 2006 | 14.78 | 14.78 | 14.67 | 14.69 | 53,256 | -0.01(-0.08%) |
Jun 27, 2006 | 14.94 | 15.00 | 14.69 | 14.70 | 118,112 | -0.29(-1.96%) |
Jun 26, 2006 | 14.87 | 15.12 | 14.84 | 15.00 | 38,553 | +0.21(+1.45%) |
Jun 23, 2006 | 14.91 | 15.26 | 14.76 | 14.78 | 148,661 | -0.12(-0.78%) |
Jun 22, 2006 | 14.86 | 14.94 | 14.56 | 14.90 | 124,319 | +0.03(+0.21%) |
Jun 21, 2006 | 14.67 | 15.24 | 14.67 | 14.87 | 107,166 | +0.20(+1.38%) |
Jun 20, 2006 | 14.57 | 14.81 | 14.45 | 14.67 | 275,758 | +0.09(+0.63%) |
Jun 19, 2006 | 14.63 | 14.70 | 14.51 | 14.57 | 73,513 | -0.13(-0.87%) |
Jun 16, 2006 | 14.81 | 14.84 | 14.54 | 14.70 | 421,315 | -0.11(-0.74%) |
Jun 15, 2006 | 14.66 | 14.84 | 14.58 | 14.81 | 87,726 | +0.24(+1.68%) |
Jun 14, 2006 | 14.63 | 14.69 | 14.51 | 14.57 | 263,342 | -0.12(-0.79%) |
Jun 13, 2006 | 15.03 | 15.17 | 14.54 | 14.69 | 107,983 | -0.26(-1.72%) |
Jun 12, 2006 | 15.63 | 15.63 | 14.80 | 14.94 | 185,744 | -0.62(-3.97%) |
Jun 09, 2006 | 15.19 | 15.68 | 15.16 | 15.56 | 113,047 | +0.39(+2.54%) |
Jun 08, 2006 | 14.76 | 15.20 | 14.67 | 15.17 | 178,719 | +0.37(+2.48%) |
Jun 07, 2006 | 14.89 | 15.18 | 14.80 | 14.81 | 93,444 | -0.10(-0.66%) |
Jun 06, 2006 | 14.67 | 15.13 | 14.53 | 14.91 | 298,302 | +0.24(+1.63%) |
Jun 05, 2006 | 14.97 | 15.46 | 14.67 | 14.67 | 149,314 | -0.33(-2.20%) |
Jun 02, 2006 | 14.95 | 15.30 | 14.86 | 15.00 | 126,116 | +0.08(+0.53%) |
Jun 01, 2006 | 14.61 | 14.96 | 14.57 | 14.92 | 69,919 | +0.31(+2.14%) |
May 31, 2006 | 14.41 | 14.67 | 14.41 | 14.61 | 96,057 | +0.18(+1.27%) |
May 30, 2006 | 14.45 | 14.63 | 14.27 | 14.42 | 114,191 | -0.02(-0.17%) |
May 26, 2006 | 14.83 | 15.02 | 14.43 | 14.45 | 148,007 | -0.35(-2.40%) |
May 25, 2006 | 14.29 | 14.80 | 14.29 | 14.80 | 187,705 | +0.48(+3.33%) |
May 24, 2006 | 14.42 | 14.45 | 14.20 | 14.32 | 1,066,602 | -0.13(-0.93%) |
May 23, 2006 | 14.42 | 14.65 | 14.35 | 14.46 | 219,560 | +0.06(+0.43%) |
May 22, 2006 | 14.08 | 14.41 | 13.97 | 14.40 | 186,234 | +0.29(+2.04%) |
May 19, 2006 | 13.90 | 14.26 | 13.83 | 14.11 | 212,863 | +0.21(+1.50%) |
May 18, 2006 | 13.88 | 14.02 | 13.71 | 13.90 | 707,365 | -0.07(-0.48%) |
May 17, 2006 | 14.32 | 14.32 | 13.78 | 13.97 | 250,436 | -0.27(-1.89%) |
May 16, 2006 | 14.20 | 14.35 | 14.14 | 14.24 | 221,031 | +0.15(+1.09%) |
May 15, 2006 | 14.29 | 14.36 | 13.95 | 14.09 | 116,315 | -0.21(-1.50%) |
May 12, 2006 | 14.69 | 14.69 | 14.06 | 14.30 | 151,764 | -0.39(-2.63%) |
May 11, 2006 | 15.06 | 15.06 | 14.66 | 14.69 | 195,056 | -0.43(-2.84%) |
May 10, 2006 | 15.03 | 15.28 | 14.98 | 15.11 | 173,982 | +0.03(+0.20%) |
May 09, 2006 | 15.07 | 15.11 | 15.00 | 15.08 | 149,967 | -0.07(-0.48%) |
May 08, 2006 | 14.97 | 15.20 | 14.86 | 15.16 | 154,378 | +0.29(+1.98%) |
May 05, 2006 | 14.80 | 15.02 | 14.54 | 14.86 | 190,645 | +0.10(+0.70%) |
May 04, 2006 | 14.50 | 14.80 | 14.50 | 14.76 | 321,336 | +0.26(+1.82%) |
May 03, 2006 | 14.53 | 14.60 | 14.42 | 14.50 | 140,166 | -0.04(-0.29%) |
May 02, 2006 | 14.59 | 14.59 | 14.33 | 14.54 | 123,176 | -0.01(-0.08%) |
May 01, 2006 | 14.72 | 14.84 | 14.54 | 14.55 | 78,414 | -0.23(-1.57%) |
Apr 28, 2006 | 14.66 | 14.92 | 14.51 | 14.78 | 123,666 | +0.06(+0.37%) |
Apr 27, 2006 | 14.63 | 14.83 | 14.49 | 14.73 | 198,650 | +0.01(+0.04%) |
Apr 26, 2006 | 14.76 | 14.93 | 14.69 | 14.72 | 110,760 | -0.03(-0.21%) |
Apr 25, 2006 | 14.80 | 14.87 | 14.72 | 14.75 | 231,813 | -0.11(-0.74%) |
Apr 24, 2006 | 15.25 | 15.29 | 14.86 | 14.86 | 176,922 | -0.38(-2.49%) |
Apr 21, 2006 | 15.76 | 15.86 | 15.24 | 15.24 | 171,858 | -0.16(-1.03%) |
Apr 20, 2006 | 15.73 | 15.73 | 15.30 | 15.40 | 139,676 | -0.30(-1.91%) |
Apr 19, 2006 | 15.71 | 15.81 | 15.55 | 15.70 | 382,271 | -0.01(-0.04%) |
Apr 18, 2006 | 15.43 | 15.85 | 15.43 | 15.71 | 176,106 | +0.29(+1.87%) |
Apr 17, 2006 | 15.38 | 15.44 | 15.30 | 15.42 | 124,156 | +0.12(+0.76%) |
Apr 13, 2006 | 15.10 | 16.04 | 15.00 | 15.30 | 191,135 | +0.21(+1.38%) |
Apr 12, 2006 | 14.94 | 15.36 | 14.94 | 15.10 | 137,225 | +0.25(+1.69%) |
Apr 11, 2006 | 14.48 | 14.91 | 14.48 | 14.84 | 293,891 | +0.40(+2.75%) |
Apr 10, 2006 | 14.78 | 14.95 | 14.45 | 14.45 | 131,017 | -0.24(-1.67%) |
Apr 07, 2006 | 15.23 | 15.34 | 14.67 | 14.69 | 94,751 | -0.49(-3.23%) |
Apr 06, 2006 | 15.36 | 15.44 | 15.17 | 15.18 | 100,468 | -0.19(-1.23%) |
Apr 05, 2006 | 15.49 | 15.52 | 15.22 | 15.37 | 86,582 | -0.06(-0.36%) |
Apr 04, 2006 | 15.40 | 15.56 | 15.32 | 15.43 | 84,949 | -0.12(-0.79%) |
Apr 03, 2006 | 15.86 | 15.90 | 15.53 | 15.55 | 94,424 | -0.31(-1.97%) |
Mar 31, 2006 | 15.86 | 15.98 | 15.49 | 15.86 | 82,825 | +0.10(+0.66%) |
Mar 30, 2006 | 15.68 | 15.87 | 15.41 | 15.76 | 121,052 | +0.05(+0.35%) |
Mar 29, 2006 | 15.30 | 15.81 | 15.30 | 15.70 | 102,265 | +0.21(+1.34%) |
Mar 28, 2006 | 15.73 | 15.81 | 15.34 | 15.49 | 130,854 | -0.26(-1.67%) |
Mar 27, 2006 | 16.26 | 16.26 | 15.47 | 15.76 | 129,547 | -0.51(-3.12%) |
Mar 24, 2006 | 16.44 | 16.45 | 16.14 | 16.26 | 54,073 | -0.17(-1.04%) |
Mar 23, 2006 | 16.07 | 16.44 | 15.92 | 16.44 | 127,750 | +0.31(+1.90%) |
Mar 22, 2006 | 16.16 | 16.19 | 15.83 | 16.13 | 95,894 | -0.09(-0.57%) |
Mar 21, 2006 | 16.37 | 16.37 | 15.99 | 16.22 | 252,560 | -0.12(-0.71%) |
Mar 20, 2006 | 16.89 | 16.89 | 16.23 | 16.34 | 354,662 | -0.65(-3.82%) |
Mar 17, 2006 | 17.07 | 17.49 | 16.74 | 16.99 | 338,816 | -0.04(-0.22%) |
Mar 16, 2006 | 16.53 | 17.35 | 16.46 | 17.02 | 268,570 | +0.43(+2.58%) |
Mar 15, 2006 | 16.22 | 16.64 | 16.07 | 16.59 | 81,028 | +0.34(+2.11%) |
Mar 14, 2006 | 15.92 | 16.30 | 15.86 | 16.25 | 76,944 | +0.37(+2.31%) |
Mar 13, 2006 | 16.15 | 16.28 | 15.67 | 15.88 | 72,696 | -0.29(-1.78%) |
Mar 10, 2006 | 16.17 | 16.45 | 16.07 | 16.17 | 46,722 | -0.06(-0.34%) |
Mar 09, 2006 | 16.69 | 16.75 | 16.12 | 16.23 | 83,642 | -0.46(-2.75%) |
Mar 08, 2006 | 15.95 | 16.82 | 15.95 | 16.69 | 194,076 | +0.76(+4.77%) |
Mar 07, 2006 | 15.81 | 15.94 | 15.77 | 15.93 | 83,478 | +0.15(+0.93%) |
Mar 06, 2006 | 15.47 | 15.82 | 15.41 | 15.78 | 97,201 | +0.31(+1.98%) |
Mar 03, 2006 | 15.10 | 15.55 | 15.07 | 15.47 | 224,951 | +0.42(+2.76%) |
Mar 02, 2006 | 15.67 | 15.70 | 14.91 | 15.06 | 212,699 | -0.55(-3.53%) |
Mar 01, 2006 | 15.43 | 15.61 | 15.31 | 15.61 | 58,974 | +0.18(+1.19%) |
Feb 28, 2006 | 15.70 | 15.67 | 15.35 | 15.43 | 49,662 | -0.27(-1.72%) |
Feb 27, 2006 | 15.66 | 15.71 | 15.54 | 15.70 | 61,588 | +0.04(+0.23%) |
Feb 24, 2006 | 15.40 | 15.67 | 15.22 | 15.66 | 70,246 | +0.23(+1.47%) |
Feb 23, 2006 | 15.16 | 15.43 | 15.03 | 15.43 | 107,983 | +0.30(+1.98%) |
Feb 22, 2006 | 15.13 | 15.28 | 15.07 | 15.13 | 34,143 | +0.02(+0.12%) |
Feb 21, 2006 | 15.27 | 15.30 | 14.84 | 15.11 | 149,804 | -0.15(-0.96%) |
Feb 17, 2006 | 15.58 | 15.61 | 15.26 | 15.26 | 74,330 | -0.28(-1.81%) |
Feb 16, 2006 | 15.51 | 15.54 | 15.40 | 15.54 | 55,216 | +0.06(+0.36%) |
Feb 15, 2006 | 15.32 | 15.49 | 15.23 | 15.49 | 35,776 | +0.17(+1.08%) |
Feb 14, 2006 | 15.03 | 15.36 | 14.91 | 15.32 | 72,206 | +0.33(+2.20%) |
Feb 13, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 50,152 | -0.04(-0.24%) |
Feb 10, 2006 | 14.94 | 15.03 | 14.84 | 15.03 | 72,206 | +0.04(+0.29%) |
Feb 09, 2006 | 15.13 | 15.22 | 14.95 | 14.98 | 33,326 | -0.12(-0.81%) |
Feb 08, 2006 | 15.21 | 15.22 | 14.94 | 15.11 | 65,835 | -0.04(-0.28%) |
Feb 07, 2006 | 15.29 | 15.34 | 15.00 | 15.15 | 93,934 | -0.12(-0.80%) |
Feb 06, 2006 | 15.06 | 15.27 | 15.06 | 15.27 | 147,354 | +0.22(+1.46%) |
Feb 03, 2006 | 15.21 | 15.21 | 15.00 | 15.05 | 104,716 | -0.21(-1.40%) |
Feb 02, 2006 | 15.52 | 15.52 | 15.24 | 15.27 | 111,577 | -0.25(-1.62%) |
Feb 01, 2006 | 15.17 | 15.57 | 15.14 | 15.52 | 175,452 | +0.34(+2.22%) |
Jan 31, 2006 | 15.15 | 15.22 | 15.13 | 15.18 | 112,394 | +0.02(+0.16%) |
Jan 30, 2006 | 15.23 | 15.23 | 15.06 | 15.16 | 151,601 | -0.07(-0.48%) |
Jan 27, 2006 | 15.31 | 15.40 | 15.19 | 15.23 | 50,642 | -0.07(-0.44%) |
Jan 26, 2006 | 15.13 | 15.30 | 15.10 | 15.30 | 134,121 | +0.17(+1.09%) |
Jan 25, 2006 | 15.14 | 15.22 | 14.94 | 15.13 | 335,385 | +0.06(+0.41%) |
Jan 24, 2006 | 15.24 | 15.24 | 14.97 | 15.07 | 199,630 | -0.17(-1.12%) |
Jan 23, 2006 | 15.22 | 15.27 | 15.21 | 15.24 | 108,636 | +0.01(+0.08%) |
Jan 20, 2006 | 15.24 | 15.30 | 15.15 | 15.23 | 90,666 | +0.02(+0.12%) |
Jan 19, 2006 | 15.08 | 15.38 | 15.05 | 15.21 | 687,598 | +0.17(+1.10%) |
Jan 18, 2006 | 15.06 | 15.22 | 15.05 | 15.05 | 104,226 | -0.13(-0.85%) |
Jan 17, 2006 | 15.24 | 15.32 | 15.06 | 15.17 | 111,414 | -0.21(-1.35%) |
Jan 13, 2006 | 15.43 | 15.52 | 15.28 | 15.38 | 26,301 | -0.04(-0.28%) |
Jan 12, 2006 | 15.45 | 15.47 | 15.34 | 15.43 | 48,519 | -0.03(-0.20%) |
Jan 11, 2006 | 15.59 | 15.59 | 15.40 | 15.46 | 57,177 | -0.13(-0.86%) |
Jan 10, 2006 | 15.41 | 15.67 | 15.41 | 15.59 | 48,192 | +0.15(+0.99%) |
Jan 09, 2006 | 15.52 | 15.64 | 15.36 | 15.44 | 135,101 | -0.12(-0.79%) |
Jan 06, 2006 | 15.20 | 15.61 | 15.15 | 15.56 | 113,537 | +0.36(+2.38%) |
Jan 05, 2006 | 15.12 | 15.20 | 14.87 | 15.20 | 204,531 | +0.06(+0.40%) |
Jan 04, 2006 | 15.06 | 15.22 | 15.04 | 15.14 | 141,799 | +0.02(+0.16%) |
Jan 03, 2006 | 15.21 | 15.25 | 14.92 | 15.11 | 264,322 | -0.07(-0.44%) |
Dec 30, 2005 | 15.03 | 15.25 | 14.86 | 15.18 | 96,711 | +0.09(+0.61%) |
Dec 29, 2005 | 15.29 | 15.30 | 14.98 | 15.09 | 122,522 | -0.16(-1.04%) |
Dec 28, 2005 | 15.24 | 15.41 | 15.23 | 15.25 | 75,474 | +0.04(+0.24%) |
Dec 27, 2005 | 15.27 | 15.31 | 15.13 | 15.21 | 89,033 | -0.09(-0.60%) |
Dec 23, 2005 | 15.24 | 15.33 | 15.21 | 15.30 | 25,321 | +0.06(+0.40%) |
Dec 22, 2005 | 15.21 | 15.27 | 15.19 | 15.24 | 120,725 | +0.03(+0.20%) |
Dec 21, 2005 | 15.12 | 15.33 | 15.12 | 15.21 | 70,573 | +0.12(+0.81%) |
Dec 20, 2005 | 15.06 | 15.12 | 15.03 | 15.09 | 218,417 | +0.02(+0.16%) |
Dec 19, 2005 | 15.24 | 15.30 | 15.03 | 15.06 | 138,205 | -0.24(-1.56%) |
Dec 16, 2005 | 15.37 | 15.39 | 15.28 | 15.30 | 238,347 | -0.07(-0.44%) |
Dec 15, 2005 | 15.56 | 15.56 | 15.33 | 15.37 | 46,558 | -0.23(-1.45%) |
Dec 14, 2005 | 15.64 | 15.66 | 15.54 | 15.60 | 66,162 | -0.01(-0.08%) |
Dec 13, 2005 | 15.64 | 15.64 | 15.53 | 15.61 | 77,924 | -0.02(-0.12%) |
Dec 12, 2005 | 15.72 | 15.73 | 15.58 | 15.63 | 73,840 | -0.10(-0.66%) |
Dec 09, 2005 | 15.73 | 15.76 | 15.65 | 15.73 | 84,132 | +0.03(+0.19%) |
Dec 08, 2005 | 15.36 | 15.74 | 15.36 | 15.70 | 95,077 | +0.37(+2.44%) |
Dec 07, 2005 | 15.33 | 15.44 | 15.27 | 15.33 | 74,983 | -0.01(-0.04%) |
Dec 06, 2005 | 15.46 | 15.52 | 15.32 | 15.33 | 109,290 | -0.10(-0.67%) |
Dec 05, 2005 | 15.76 | 15.76 | 15.41 | 15.44 | 107,003 | -0.36(-2.25%) |
Dec 02, 2005 | 15.92 | 15.92 | 15.68 | 15.79 | 582,882 | -0.12(-0.77%) |
Dec 01, 2005 | 15.49 | 16.12 | 15.49 | 15.92 | 104,062 | +0.51(+3.30%) |
Nov 30, 2005 | 15.47 | 15.58 | 15.32 | 15.41 | 107,330 | -0.02(-0.12%) |
Nov 29, 2005 | 15.27 | 15.51 | 15.21 | 15.43 | 116,315 | +0.18(+1.20%) |
Nov 28, 2005 | 15.67 | 15.70 | 15.22 | 15.24 | 79,068 | -0.41(-2.62%) |
Nov 25, 2005 | 15.52 | 15.76 | 15.49 | 15.65 | 20,583 | +0.14(+0.91%) |
Nov 23, 2005 | 15.70 | 15.70 | 15.41 | 15.51 | 112,721 | -0.18(-1.17%) |
Nov 22, 2005 | 15.58 | 15.76 | 15.47 | 15.70 | 105,533 | +0.12(+0.75%) |
Nov 21, 2005 | 15.55 | 15.58 | 15.49 | 15.58 | 76,454 | +0.04(+0.24%) |
Nov 18, 2005 | 15.62 | 15.62 | 15.41 | 15.54 | 62,731 | +0.07(+0.48%) |
Nov 17, 2005 | 15.57 | 15.66 | 15.38 | 15.47 | 50,806 | -0.20(-1.25%) |
Nov 16, 2005 | 15.70 | 15.73 | 15.24 | 15.66 | 97,364 | -0.07(-0.43%) |
Nov 15, 2005 | 16.08 | 16.09 | 15.70 | 15.73 | 194,239 | -0.34(-2.09%) |
Nov 14, 2005 | 16.04 | 16.15 | 15.96 | 16.07 | 78,251 | +0.01(+0.04%) |
Nov 11, 2005 | 16.13 | 16.15 | 15.98 | 16.06 | 68,449 | -0.07(-0.42%) |
Nov 10, 2005 | 15.55 | 16.22 | 15.31 | 16.13 | 85,112 | +0.61(+3.90%) |
Nov 09, 2005 | 15.21 | 15.57 | 15.18 | 15.52 | 69,592 | +0.27(+1.77%) |
Nov 08, 2005 | 15.35 | 15.35 | 15.07 | 15.25 | 73,350 | -0.10(-0.64%) |
Nov 07, 2005 | 15.36 | 15.46 | 15.25 | 15.35 | 85,602 | +0.08(+0.52%) |
Nov 04, 2005 | 15.30 | 15.33 | 15.10 | 15.27 | 181,987 | -0.03(-0.20%) |
Nov 03, 2005 | 15.40 | 15.40 | 15.06 | 15.30 | 136,082 | -0.02(-0.16%) |
Nov 02, 2005 | 14.88 | 15.38 | 14.80 | 15.33 | 143,106 | +0.44(+2.96%) |
Nov 01, 2005 | 15.03 | 15.03 | 14.57 | 14.89 | 114,518 | -0.26(-1.74%) |
Oct 31, 2005 | 14.81 | 15.36 | 14.81 | 15.15 | 114,844 | +0.34(+2.27%) |
Oct 28, 2005 | 14.60 | 14.91 | 14.53 | 14.81 | 159,933 | +0.30(+2.07%) |
Oct 27, 2005 | 14.53 | 14.75 | 14.48 | 14.51 | 86,582 | -0.02(-0.13%) |
Oct 26, 2005 | 14.64 | 14.69 | 14.45 | 14.53 | 98,345 | -0.11(-0.75%) |
Oct 25, 2005 | 14.64 | 14.64 | 14.35 | 14.64 | 192,115 | +0.00(+0.00%) |
Oct 24, 2005 | 14.39 | 14.65 | 14.32 | 14.64 | 120,889 | +0.33(+2.31%) |
Oct 21, 2005 | 14.23 | 14.53 | 14.11 | 14.31 | 277,065 | +0.15(+1.04%) |
Oct 20, 2005 | 14.66 | 14.70 | 14.02 | 14.16 | 93,607 | -0.50(-3.38%) |
Oct 19, 2005 | 14.15 | 14.69 | 14.08 | 14.66 | 152,581 | +0.51(+3.63%) |
Oct 18, 2005 | 14.41 | 14.44 | 14.14 | 14.15 | 66,489 | -0.26(-1.83%) |
Oct 17, 2005 | 14.45 | 14.46 | 14.11 | 14.41 | 106,186 | -0.01(-0.08%) |
Oct 14, 2005 | 14.11 | 14.46 | 13.92 | 14.42 | 213,843 | +0.37(+2.61%) |
Oct 13, 2005 | 13.93 | 14.13 | 13.83 | 14.05 | 386,028 | +0.10(+0.75%) |
Oct 12, 2005 | 14.04 | 14.14 | 13.83 | 13.95 | 227,729 | -0.14(-1.00%) |
Oct 11, 2005 | 14.11 | 14.13 | 14.00 | 14.09 | 157,809 | -0.02(-0.17%) |
Oct 10, 2005 | 15.33 | 14.23 | 14.09 | 14.12 | 96,384 | -0.02(-0.17%) |
Oct 07, 2005 | 14.29 | 14.32 | 13.99 | 14.14 | 129,710 | -0.03(-0.22%) |
Oct 06, 2005 | 14.47 | 14.47 | 14.10 | 14.17 | 219,724 | -0.30(-2.07%) |
Oct 05, 2005 | 14.70 | 14.70 | 14.39 | 14.47 | 100,958 | -0.23(-1.54%) |
Oct 04, 2005 | 14.69 | 14.77 | 14.63 | 14.70 | 150,621 | +0.00(+0.00%) |
Oct 03, 2005 | 14.70 | 15.01 | 14.67 | 14.70 | 219,724 | -0.01(-0.04%) |
Sep 30, 2005 | 14.23 | 14.73 | 14.23 | 14.70 | 160,586 | +0.47(+3.31%) |
Sep 29, 2005 | 14.02 | 14.23 | 13.99 | 14.23 | 64,201 | +0.24(+1.71%) |
Sep 28, 2005 | 14.08 | 14.08 | 13.86 | 13.99 | 299,119 | -0.06(-0.39%) |
Sep 27, 2005 | 14.05 | 14.05 | 13.97 | 14.05 | 204,368 | +0.00(+0.00%) |
Sep 26, 2005 | 13.86 | 14.05 | 13.85 | 14.05 | 103,082 | +0.27(+1.95%) |
Sep 23, 2005 | 13.78 | 13.83 | 13.64 | 13.78 | 194,402 | -0.02(-0.13%) |
Sep 22, 2005 | 13.47 | 13.91 | 13.31 | 13.80 | 142,779 | +0.24(+1.76%) |
Sep 21, 2005 | 13.95 | 13.99 | 13.53 | 13.56 | 198,160 | -0.39(-2.81%) |
Sep 20, 2005 | 14.08 | 14.17 | 13.86 | 13.95 | 170,551 | -0.13(-0.96%) |
Sep 19, 2005 | 14.11 | 14.23 | 14.02 | 14.09 | 341,430 | +0.01(+0.04%) |
Sep 16, 2005 | 13.96 | 14.17 | 13.68 | 14.08 | 434,711 | +0.04(+0.26%) |
Sep 15, 2005 | 14.10 | 14.20 | 14.04 | 14.04 | 65,182 | -0.02(-0.17%) |
Sep 14, 2005 | 14.08 | 14.18 | 14.05 | 14.07 | 60,934 | +0.03(+0.22%) |
Sep 13, 2005 | 14.32 | 14.35 | 13.99 | 14.04 | 116,151 | -0.28(-1.97%) |
Sep 12, 2005 | 14.09 | 14.39 | 14.08 | 14.32 | 78,414 | +0.14(+0.99%) |
Sep 09, 2005 | 14.31 | 14.31 | 14.17 | 14.18 | 115,661 | -0.12(-0.86%) |
Sep 08, 2005 | 14.38 | 14.39 | 14.11 | 14.30 | 107,166 | -0.15(-1.06%) |
Sep 07, 2005 | 14.69 | 14.69 | 14.42 | 14.45 | 81,845 | -0.24(-1.62%) |
Sep 06, 2005 | 14.45 | 14.75 | 14.45 | 14.69 | 136,408 | +0.28(+1.91%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.32 | 14.42 | 57,177 | -0.15(-1.05%) |
Sep 01, 2005 | 14.42 | 14.81 | 14.42 | 14.57 | 131,017 | +0.15(+1.06%) |
Aug 31, 2005 | 14.32 | 14.44 | 14.26 | 14.42 | 259,748 | +0.09(+0.64%) |
Aug 30, 2005 | 14.42 | 14.42 | 14.25 | 14.32 | 123,339 | -0.07(-0.51%) |
Aug 29, 2005 | 14.39 | 14.44 | 14.35 | 14.40 | 237,857 | -0.04(-0.30%) |
Aug 26, 2005 | 14.57 | 14.64 | 14.37 | 14.44 | 462,319 | -0.17(-1.17%) |
Aug 25, 2005 | 14.60 | 14.69 | 14.58 | 14.61 | 125,463 | +0.04(+0.25%) |
Aug 24, 2005 | 14.66 | 14.72 | 14.57 | 14.57 | 226,748 | -0.02(-0.17%) |
Aug 23, 2005 | 14.63 | 14.63 | 14.42 | 14.60 | 294,381 | -0.03(-0.21%) |
Aug 22, 2005 | 14.70 | 14.87 | 14.60 | 14.63 | 498,422 | -0.01(-0.08%) |
Aug 19, 2005 | 14.76 | 14.97 | 14.64 | 14.64 | 142,289 | -0.11(-0.75%) |
Aug 18, 2005 | 14.75 | 14.91 | 14.65 | 14.75 | 184,601 | -0.04(-0.29%) |
Aug 17, 2005 | 14.91 | 14.94 | 14.75 | 14.80 | 65,835 | -0.05(-0.33%) |
Aug 16, 2005 | 14.78 | 14.99 | 14.72 | 14.84 | 70,246 | +0.10(+0.66%) |
Aug 15, 2005 | 14.55 | 15.02 | 14.51 | 14.75 | 164,834 | +0.20(+1.35%) |
Aug 12, 2005 | 14.72 | 14.72 | 14.54 | 14.55 | 144,250 | -0.45(-2.98%) |
Aug 11, 2005 | 14.08 | 15.00 | 14.04 | 15.00 | 630,584 | +0.28(+1.91%) |
Aug 10, 2005 | 14.78 | 14.86 | 14.66 | 14.72 | 170,551 | -0.04(-0.29%) |
Aug 09, 2005 | 14.63 | 14.84 | 14.63 | 14.76 | 321,663 | +0.21(+1.43%) |
Aug 08, 2005 | 14.84 | 14.84 | 14.48 | 14.55 | 300,589 | -0.30(-2.02%) |
Aug 05, 2005 | 15.03 | 15.05 | 14.70 | 14.85 | 707,691 | -0.23(-1.54%) |
Aug 04, 2005 | 15.17 | 15.22 | 14.95 | 15.08 | 221,848 | -0.09(-0.60%) |
Aug 03, 2005 | 15.31 | 15.31 | 15.05 | 15.17 | 779,245 | -0.10(-0.64%) |
Aug 02, 2005 | 15.39 | 15.43 | 15.14 | 15.27 | 137,879 | -0.05(-0.32%) |
Aug 01, 2005 | 15.34 | 15.46 | 15.21 | 15.32 | 177,086 | -0.01(-0.08%) |
Jul 29, 2005 | 15.30 | 15.40 | 15.27 | 15.33 | 237,530 | +0.04(+0.24%) |
Jul 28, 2005 | 15.00 | 15.43 | 14.95 | 15.30 | 420,335 | +0.39(+2.59%) |
Jul 27, 2005 | 14.81 | 14.91 | 14.78 | 14.91 | 227,892 | +0.13(+0.87%) |
Jul 26, 2005 | 14.60 | 14.87 | 14.60 | 14.78 | 400,077 | +0.18(+1.22%) |
Jul 25, 2005 | 14.63 | 14.75 | 14.55 | 14.61 | 116,641 | +0.01(+0.04%) |
Jul 22, 2005 | 14.43 | 14.60 | 14.31 | 14.60 | 106,349 | +0.18(+1.23%) |
Jul 21, 2005 | 14.69 | 14.69 | 14.32 | 14.42 | 56,033 | -0.26(-1.75%) |
Jul 20, 2005 | 14.59 | 14.69 | 14.51 | 14.68 | 163,690 | +0.09(+0.63%) |
Jul 19, 2005 | 14.56 | 14.65 | 14.51 | 14.59 | 125,136 | +0.05(+0.34%) |
Jul 18, 2005 | 14.39 | 14.57 | 14.32 | 14.54 | 80,374 | +0.15(+1.06%) |
Jul 15, 2005 | 14.35 | 14.39 | 14.26 | 14.39 | 189,992 | +0.03(+0.21%) |
Jul 14, 2005 | 14.66 | 14.69 | 14.25 | 14.35 | 240,308 | -0.22(-1.51%) |
Jul 13, 2005 | 14.59 | 14.66 | 14.43 | 14.57 | 150,294 | +0.01(+0.08%) |
Jul 12, 2005 | 14.57 | 14.66 | 14.52 | 14.56 | 151,601 | -0.04(-0.25%) |
Jul 11, 2005 | 14.51 | 14.60 | 14.35 | 14.60 | 164,507 | +0.12(+0.80%) |
Jul 08, 2005 | 14.08 | 14.72 | 14.08 | 14.48 | 218,907 | +0.40(+2.87%) |
Jul 07, 2005 | 13.93 | 14.13 | 13.86 | 14.08 | 176,106 | +0.15(+1.10%) |
Jul 06, 2005 | 13.90 | 13.93 | 13.83 | 13.93 | 128,730 | +0.02(+0.13%) |
Jul 05, 2005 | 13.91 | 13.93 | 13.79 | 13.91 | 129,057 | +0.00(+0.00%) |