Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.98 | 14.13 | 13.90 | 14.04 | 521,751 | +0.15(+1.08%) |
May 30, 2006 | 14.15 | 14.15 | 13.85 | 13.89 | 513,839 | -0.30(-2.12%) |
May 26, 2006 | 14.36 | 14.36 | 14.18 | 14.19 | 392,082 | -0.11(-0.76%) |
May 25, 2006 | 14.33 | 14.37 | 14.11 | 14.30 | 716,473 | +0.10(+0.72%) |
May 24, 2006 | 13.99 | 14.20 | 13.79 | 14.20 | 859,475 | +0.16(+1.12%) |
May 23, 2006 | 14.20 | 14.27 | 13.97 | 14.04 | 529,516 | -0.02(-0.15%) |
May 22, 2006 | 13.89 | 14.11 | 13.82 | 14.06 | 530,688 | +0.05(+0.39%) |
May 19, 2006 | 14.06 | 14.11 | 13.82 | 14.01 | 935,664 | -0.05(-0.39%) |
May 18, 2006 | 14.04 | 14.20 | 14.01 | 14.06 | 385,342 | -0.03(-0.24%) |
May 17, 2006 | 14.26 | 14.31 | 14.07 | 14.09 | 383,731 | -0.25(-1.76%) |
May 16, 2006 | 14.38 | 14.40 | 14.20 | 14.35 | 509,443 | -0.03(-0.24%) |
May 15, 2006 | 14.33 | 14.44 | 14.24 | 14.38 | 435,598 | +0.03(+0.24%) |
May 12, 2006 | 14.45 | 14.53 | 14.34 | 14.35 | 802,626 | -0.09(-0.62%) |
May 11, 2006 | 14.54 | 14.54 | 14.33 | 14.44 | 793,688 | -0.10(-0.70%) |
May 10, 2006 | 14.41 | 14.56 | 14.33 | 14.54 | 778,597 | +0.07(+0.52%) |
May 09, 2006 | 14.54 | 14.63 | 14.37 | 14.46 | 772,883 | -0.10(-0.70%) |
May 08, 2006 | 14.58 | 14.61 | 14.43 | 14.56 | 359,555 | +0.01(+0.05%) |
May 05, 2006 | 14.40 | 14.61 | 14.37 | 14.56 | 552,959 | +0.20(+1.43%) |
May 04, 2006 | 14.33 | 14.47 | 14.31 | 14.35 | 487,319 | +0.10(+0.67%) |
May 03, 2006 | 14.32 | 14.32 | 14.07 | 14.26 | 524,828 | -0.06(-0.43%) |
May 02, 2006 | 14.20 | 14.32 | 14.09 | 14.32 | 867,973 | +0.20(+1.45%) |
May 01, 2006 | 14.43 | 14.61 | 14.10 | 14.11 | 970,536 | -0.29(-1.99%) |
Apr 28, 2006 | 14.28 | 14.66 | 14.17 | 14.40 | 765,703 | +0.14(+0.96%) |
Apr 27, 2006 | 14.45 | 14.71 | 14.24 | 14.26 | 1,615,802 | -0.18(-1.23%) |
Apr 26, 2006 | 15.29 | 15.31 | 14.35 | 14.44 | 2,079,825 | -1.04(-6.74%) |
Apr 25, 2006 | 15.48 | 15.53 | 15.31 | 15.49 | 589,589 | +0.08(+0.49%) |
Apr 24, 2006 | 15.30 | 15.48 | 15.05 | 15.41 | 698,159 | +0.10(+0.62%) |
Apr 21, 2006 | 15.50 | 15.50 | 15.14 | 15.32 | 494,645 | -0.09(-0.58%) |
Apr 20, 2006 | 15.44 | 15.48 | 15.27 | 15.40 | 470,176 | -0.01(-0.09%) |
Apr 19, 2006 | 15.52 | 15.62 | 15.29 | 15.42 | 591,786 | -0.03(-0.18%) |
Apr 18, 2006 | 14.69 | 15.45 | 14.80 | 15.45 | 784,458 | +0.76(+5.16%) |
Apr 17, 2006 | 14.83 | 14.84 | 14.63 | 14.69 | 520,139 | -0.09(-0.60%) |
Apr 13, 2006 | 14.60 | 14.84 | 14.56 | 14.78 | 499,773 | +0.18(+1.22%) |
Apr 12, 2006 | 14.51 | 14.65 | 14.48 | 14.60 | 403,657 | +0.02(+0.14%) |
Apr 11, 2006 | 14.89 | 14.95 | 14.55 | 14.58 | 552,373 | -0.27(-1.79%) |
Apr 10, 2006 | 14.86 | 14.93 | 14.67 | 14.84 | 1,065,480 | +0.07(+0.46%) |
Apr 07, 2006 | 15.08 | 15.17 | 14.74 | 14.78 | 677,499 | -0.20(-1.37%) |
Apr 06, 2006 | 14.82 | 15.11 | 14.76 | 14.98 | 779,476 | +0.17(+1.15%) |
Apr 05, 2006 | 14.90 | 15.08 | 14.71 | 14.81 | 813,029 | +0.00(+0.00%) |
Apr 04, 2006 | 14.80 | 15.02 | 14.71 | 14.81 | 982,257 | -0.01(-0.05%) |
Apr 03, 2006 | 14.67 | 15.09 | 14.63 | 14.82 | 1,493,899 | +0.76(+5.44%) |
Mar 31, 2006 | 14.01 | 14.12 | 13.87 | 14.05 | 614,350 | +0.08(+0.59%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.83 | 13.97 | 421,679 | +0.01(+0.05%) |
Mar 29, 2006 | 14.09 | 14.09 | 13.81 | 13.96 | 963,063 | -0.14(-0.97%) |
Mar 28, 2006 | 13.97 | 14.18 | 13.87 | 14.10 | 848,340 | +0.15(+1.08%) |
Mar 27, 2006 | 13.92 | 14.05 | 13.92 | 13.95 | 611,127 | +0.03(+0.20%) |
Mar 24, 2006 | 13.81 | 13.98 | 13.79 | 13.92 | 591,347 | +0.10(+0.74%) |
Mar 23, 2006 | 13.79 | 13.89 | 13.68 | 13.82 | 923,650 | +0.01(+0.10%) |
Mar 22, 2006 | 13.63 | 13.88 | 13.57 | 13.81 | 448,931 | +0.18(+1.30%) |
Mar 21, 2006 | 13.91 | 13.99 | 13.52 | 13.63 | 652,152 | -0.31(-2.20%) |
Mar 20, 2006 | 14.03 | 14.15 | 13.90 | 13.94 | 513,546 | -0.08(-0.58%) |
Mar 17, 2006 | 14.03 | 14.17 | 13.95 | 14.02 | 876,618 | +0.05(+0.39%) |
Mar 16, 2006 | 13.91 | 14.05 | 13.88 | 13.96 | 298,897 | +0.08(+0.54%) |
Mar 15, 2006 | 13.79 | 13.94 | 13.65 | 13.89 | 699,770 | +0.05(+0.35%) |
Mar 14, 2006 | 13.96 | 13.98 | 13.76 | 13.84 | 662,262 | -0.18(-1.27%) |
Mar 13, 2006 | 14.05 | 14.28 | 13.98 | 14.02 | 586,951 | -0.07(-0.48%) |
Mar 10, 2006 | 13.90 | 14.11 | 13.81 | 14.09 | 601,310 | +0.18(+1.28%) |
Mar 09, 2006 | 13.92 | 14.08 | 13.83 | 13.91 | 612,299 | +0.00(+0.00%) |
Mar 08, 2006 | 13.96 | 14.08 | 13.84 | 13.91 | 667,390 | -0.17(-1.21%) |
Mar 07, 2006 | 14.23 | 14.28 | 14.01 | 14.08 | 594,717 | -0.25(-1.72%) |
Mar 06, 2006 | 14.50 | 14.50 | 14.25 | 14.33 | 469,444 | -0.14(-0.94%) |
Mar 03, 2006 | 14.36 | 14.69 | 14.36 | 14.46 | 1,032,952 | -0.05(-0.38%) |
Mar 02, 2006 | 14.45 | 14.60 | 14.37 | 14.52 | 765,117 | +0.03(+0.24%) |
Mar 01, 2006 | 14.50 | 14.63 | 14.44 | 14.48 | 403,364 | +0.02(+0.14%) |
Feb 28, 2006 | 14.76 | 14.88 | 14.45 | 14.46 | 623,288 | -0.29(-1.99%) |
Feb 27, 2006 | 14.63 | 14.78 | 14.56 | 14.76 | 927,166 | +0.17(+1.17%) |
Feb 24, 2006 | 14.44 | 14.66 | 14.33 | 14.59 | 539,333 | +0.15(+1.04%) |
Feb 23, 2006 | 14.46 | 14.59 | 14.37 | 14.44 | 329,812 | -0.09(-0.61%) |
Feb 22, 2006 | 14.31 | 14.55 | 14.27 | 14.52 | 502,264 | +0.24(+1.67%) |
Feb 21, 2006 | 14.54 | 14.54 | 14.13 | 14.28 | 862,845 | -0.28(-1.92%) |
Feb 17, 2006 | 14.63 | 14.63 | 14.17 | 14.56 | 231,645 | -0.04(-0.28%) |
Feb 16, 2006 | 14.56 | 14.63 | 14.41 | 14.61 | 548,563 | +0.12(+0.80%) |
Feb 15, 2006 | 14.50 | 14.58 | 14.37 | 14.49 | 480,872 | -0.04(-0.28%) |
Feb 14, 2006 | 14.35 | 14.69 | 14.33 | 14.53 | 379,921 | +0.21(+1.48%) |
Feb 13, 2006 | 14.47 | 14.47 | 14.28 | 14.32 | 514,718 | -0.15(-1.04%) |
Feb 10, 2006 | 14.57 | 14.64 | 14.46 | 14.47 | 436,331 | -0.14(-0.93%) |
Feb 09, 2006 | 14.67 | 14.80 | 14.59 | 14.61 | 346,515 | -0.05(-0.33%) |
Feb 08, 2006 | 14.61 | 14.69 | 14.52 | 14.65 | 512,373 | +0.03(+0.19%) |
Feb 07, 2006 | 15.02 | 15.06 | 14.62 | 14.63 | 922,478 | -0.38(-2.55%) |
Feb 06, 2006 | 15.10 | 15.11 | 14.82 | 15.01 | 441,312 | -0.10(-0.63%) |
Feb 03, 2006 | 15.13 | 15.22 | 15.02 | 15.10 | 363,658 | -0.10(-0.63%) |
Feb 02, 2006 | 15.12 | 15.33 | 15.02 | 15.20 | 557,794 | -0.03(-0.22%) |
Feb 01, 2006 | 15.15 | 15.32 | 15.07 | 15.23 | 802,772 | +0.08(+0.54%) |
Jan 31, 2006 | 14.74 | 15.19 | 14.13 | 15.15 | 2,525,973 | -0.55(-3.48%) |
Jan 30, 2006 | 15.93 | 16.04 | 15.64 | 15.70 | 324,391 | -0.23(-1.46%) |
Jan 27, 2006 | 16.06 | 16.11 | 15.87 | 15.93 | 283,659 | -0.05(-0.30%) |
Jan 26, 2006 | 15.90 | 16.08 | 15.81 | 15.98 | 440,433 | +0.18(+1.17%) |
Jan 25, 2006 | 15.88 | 15.92 | 15.69 | 15.79 | 409,811 | -0.05(-0.30%) |
Jan 24, 2006 | 15.73 | 16.02 | 15.71 | 15.84 | 248,934 | +0.12(+0.74%) |
Jan 23, 2006 | 15.53 | 15.85 | 15.53 | 15.72 | 269,007 | +0.15(+0.96%) |
Jan 20, 2006 | 15.79 | 15.79 | 15.49 | 15.57 | 469,883 | -0.15(-0.95%) |
Jan 19, 2006 | 15.63 | 15.81 | 15.53 | 15.72 | 222,121 | +0.12(+0.79%) |
Jan 18, 2006 | 15.42 | 15.75 | 15.42 | 15.60 | 256,846 | +0.08(+0.48%) |
Jan 17, 2006 | 15.56 | 15.63 | 15.47 | 15.53 | 493,912 | -0.10(-0.66%) |
Jan 13, 2006 | 15.62 | 15.88 | 15.57 | 15.63 | 271,937 | +0.03(+0.17%) |
Jan 12, 2006 | 15.69 | 15.72 | 15.53 | 15.60 | 237,652 | -0.09(-0.57%) |
Jan 11, 2006 | 15.87 | 15.88 | 15.64 | 15.69 | 386,954 | -0.14(-0.91%) |
Jan 10, 2006 | 15.71 | 15.84 | 15.65 | 15.83 | 242,927 | +0.05(+0.30%) |
Jan 09, 2006 | 15.68 | 15.88 | 15.65 | 15.79 | 405,122 | +0.12(+0.78%) |
Jan 06, 2006 | 15.63 | 15.80 | 15.53 | 15.66 | 489,810 | +0.12(+0.79%) |
Jan 05, 2006 | 15.57 | 15.68 | 15.51 | 15.54 | 306,809 | -0.02(-0.13%) |
Jan 04, 2006 | 15.59 | 15.68 | 15.50 | 15.56 | 327,175 | -0.03(-0.18%) |
Jan 03, 2006 | 15.40 | 15.61 | 15.18 | 15.59 | 470,762 | +0.30(+1.96%) |
Dec 30, 2005 | 15.42 | 15.42 | 15.15 | 15.29 | 417,869 | -0.24(-1.54%) |
Dec 29, 2005 | 15.63 | 15.68 | 15.45 | 15.53 | 264,172 | -0.10(-0.61%) |
Dec 28, 2005 | 15.51 | 15.69 | 15.44 | 15.62 | 284,831 | +0.19(+1.24%) |
Dec 27, 2005 | 15.62 | 15.73 | 15.43 | 15.43 | 277,505 | -0.09(-0.57%) |
Dec 23, 2005 | 15.49 | 15.69 | 15.45 | 15.52 | 390,910 | +0.03(+0.18%) |
Dec 22, 2005 | 15.53 | 15.56 | 15.42 | 15.49 | 873,687 | +0.00(+0.00%) |
Dec 21, 2005 | 15.51 | 15.78 | 15.43 | 15.49 | 603,361 | +0.01(+0.04%) |
Dec 20, 2005 | 15.59 | 15.68 | 15.30 | 15.49 | 310,471 | -0.08(-0.53%) |
Dec 19, 2005 | 15.87 | 15.93 | 15.56 | 15.57 | 373,767 | -0.17(-1.08%) |
Dec 16, 2005 | 15.83 | 15.95 | 15.70 | 15.74 | 964,382 | -0.08(-0.52%) |
Dec 15, 2005 | 15.87 | 15.90 | 15.57 | 15.82 | 675,448 | -0.10(-0.64%) |
Dec 14, 2005 | 15.88 | 16.04 | 15.77 | 15.92 | 445,415 | +0.05(+0.34%) |
Dec 13, 2005 | 15.92 | 16.01 | 15.74 | 15.87 | 581,677 | -0.06(-0.39%) |
Dec 12, 2005 | 15.82 | 16.14 | 15.82 | 15.93 | 1,599,831 | +0.16(+1.00%) |
Dec 09, 2005 | 15.83 | 15.88 | 15.73 | 15.77 | 420,946 | -0.01(-0.04%) |
Dec 08, 2005 | 15.83 | 16.00 | 15.70 | 15.78 | 399,848 | +0.00(+0.00%) |
Dec 07, 2005 | 16.00 | 16.01 | 15.72 | 15.78 | 334,500 | -0.20(-1.28%) |
Dec 06, 2005 | 16.13 | 16.32 | 15.95 | 15.98 | 327,175 | -0.12(-0.76%) |
Dec 05, 2005 | 16.24 | 16.31 | 15.99 | 16.11 | 534,791 | -0.21(-1.30%) |
Dec 02, 2005 | 16.21 | 16.32 | 16.00 | 16.32 | 418,016 | +0.06(+0.38%) |
Dec 01, 2005 | 15.75 | 16.26 | 15.73 | 16.26 | 682,335 | +0.51(+3.25%) |
Nov 30, 2005 | 15.77 | 15.82 | 15.55 | 15.75 | 629,295 | -0.08(-0.47%) |
Nov 29, 2005 | 16.05 | 16.13 | 15.77 | 15.82 | 492,887 | -0.16(-1.02%) |
Nov 28, 2005 | 16.29 | 16.30 | 15.87 | 15.98 | 492,594 | -0.33(-2.05%) |
Nov 25, 2005 | 16.11 | 16.35 | 16.04 | 16.32 | 91,134 | +0.21(+1.31%) |
Nov 23, 2005 | 16.14 | 16.21 | 16.10 | 16.11 | 624,460 | -0.10(-0.59%) |
Nov 22, 2005 | 16.35 | 16.35 | 16.15 | 16.20 | 455,671 | -0.14(-0.88%) |
Nov 21, 2005 | 16.24 | 16.38 | 16.22 | 16.35 | 517,941 | +0.03(+0.17%) |
Nov 18, 2005 | 16.21 | 16.34 | 16.00 | 16.32 | 320,288 | +0.19(+1.18%) |
Nov 17, 2005 | 15.94 | 16.13 | 15.94 | 16.13 | 270,032 | +0.22(+1.37%) |
Nov 16, 2005 | 15.84 | 15.99 | 15.77 | 15.91 | 263,732 | +0.08(+0.47%) |
Nov 15, 2005 | 16.06 | 16.10 | 15.75 | 15.83 | 481,312 | -0.27(-1.65%) |
Nov 14, 2005 | 16.18 | 16.19 | 15.94 | 16.10 | 618,892 | -0.05(-0.34%) |
Nov 11, 2005 | 16.08 | 16.21 | 16.00 | 16.16 | 201,022 | -0.01(-0.08%) |
Nov 10, 2005 | 15.88 | 16.18 | 15.62 | 16.17 | 390,470 | +0.29(+1.80%) |
Nov 09, 2005 | 15.71 | 15.99 | 15.68 | 15.88 | 223,733 | +0.14(+0.87%) |
Nov 08, 2005 | 15.77 | 15.86 | 15.64 | 15.75 | 321,167 | -0.14(-0.86%) |
Nov 07, 2005 | 15.97 | 16.09 | 15.84 | 15.88 | 420,946 | -0.08(-0.51%) |
Nov 04, 2005 | 16.04 | 16.23 | 15.80 | 15.96 | 481,312 | +0.02(+0.13%) |
Nov 03, 2005 | 16.18 | 16.36 | 15.89 | 15.94 | 489,956 | -0.11(-0.68%) |
Nov 02, 2005 | 15.69 | 16.08 | 15.65 | 16.05 | 420,214 | +0.36(+2.31%) |
Nov 01, 2005 | 15.57 | 15.81 | 15.53 | 15.69 | 640,577 | +0.04(+0.26%) |
Oct 31, 2005 | 15.70 | 15.96 | 15.60 | 15.65 | 485,268 | +0.00(+0.00%) |
Oct 28, 2005 | 15.32 | 15.66 | 15.31 | 15.65 | 588,709 | +0.33(+2.18%) |
Oct 27, 2005 | 15.60 | 15.60 | 15.24 | 15.32 | 674,276 | -0.23(-1.45%) |
Oct 26, 2005 | 15.42 | 15.82 | 15.26 | 15.54 | 971,122 | +0.16(+1.07%) |
Oct 25, 2005 | 14.88 | 15.53 | 14.84 | 15.38 | 1,138,299 | +0.41(+2.74%) |
Oct 24, 2005 | 14.80 | 15.11 | 14.80 | 14.97 | 529,809 | +0.20(+1.34%) |
Oct 21, 2005 | 14.58 | 15.03 | 14.58 | 14.77 | 693,763 | +0.19(+1.31%) |
Oct 20, 2005 | 14.59 | 14.73 | 14.44 | 14.58 | 473,253 | -0.12(-0.79%) |
Oct 19, 2005 | 14.29 | 14.70 | 14.28 | 14.69 | 471,788 | +0.41(+2.87%) |
Oct 18, 2005 | 14.58 | 14.63 | 14.28 | 14.28 | 393,840 | -0.27(-1.88%) |
Oct 17, 2005 | 14.41 | 14.58 | 14.37 | 14.56 | 392,522 | +0.17(+1.19%) |
Oct 14, 2005 | 14.40 | 14.46 | 14.25 | 14.39 | 528,784 | +0.05(+0.38%) |
Oct 13, 2005 | 14.27 | 14.39 | 14.15 | 14.33 | 595,303 | +0.10(+0.67%) |
Oct 12, 2005 | 14.33 | 14.50 | 14.05 | 14.24 | 894,200 | -0.08(-0.57%) |
Oct 11, 2005 | 14.57 | 14.74 | 14.29 | 14.32 | 869,731 | -0.18(-1.27%) |
Oct 10, 2005 | 14.73 | 14.80 | 14.49 | 14.50 | 829,732 | -0.22(-1.48%) |
Oct 07, 2005 | 14.91 | 14.98 | 14.71 | 14.72 | 557,501 | -0.10(-0.65%) |
Oct 06, 2005 | 14.99 | 15.01 | 14.60 | 14.82 | 959,254 | -0.14(-0.91%) |
Oct 05, 2005 | 15.25 | 15.26 | 14.95 | 14.95 | 501,238 | -0.28(-1.84%) |
Oct 04, 2005 | 15.29 | 15.36 | 15.02 | 15.23 | 635,449 | -0.06(-0.40%) |
Oct 03, 2005 | 15.56 | 15.62 | 15.24 | 15.29 | 841,014 | -0.25(-1.62%) |
Sep 30, 2005 | 15.49 | 15.57 | 15.34 | 15.55 | 659,478 | +0.05(+0.35%) |
Sep 29, 2005 | 15.49 | 15.54 | 15.22 | 15.49 | 522,190 | +0.03(+0.22%) |
Sep 28, 2005 | 15.48 | 15.68 | 15.38 | 15.46 | 483,070 | -0.01(-0.09%) |
Sep 27, 2005 | 15.63 | 15.67 | 15.40 | 15.47 | 368,053 | -0.13(-0.83%) |
Sep 26, 2005 | 15.62 | 15.70 | 15.40 | 15.60 | 307,981 | +0.07(+0.44%) |
Sep 23, 2005 | 15.53 | 15.61 | 15.19 | 15.53 | 490,982 | +0.16(+1.07%) |
Sep 22, 2005 | 15.52 | 15.52 | 14.92 | 15.37 | 2,339,601 | -0.25(-1.57%) |
Sep 21, 2005 | 16.18 | 16.18 | 15.45 | 15.62 | 1,851,989 | -0.63(-3.87%) |
Sep 20, 2005 | 16.33 | 16.48 | 16.18 | 16.24 | 534,205 | -0.11(-0.67%) |
Sep 19, 2005 | 16.28 | 16.37 | 16.27 | 16.35 | 979,913 | +0.03(+0.21%) |
Sep 16, 2005 | 16.11 | 16.48 | 16.05 | 16.32 | 1,093,611 | +0.33(+2.09%) |
Sep 15, 2005 | 15.76 | 16.03 | 15.70 | 15.98 | 215,235 | +0.23(+1.43%) |
Sep 14, 2005 | 15.85 | 15.95 | 15.70 | 15.76 | 326,882 | -0.11(-0.69%) |
Sep 13, 2005 | 16.11 | 16.11 | 15.86 | 15.87 | 376,551 | -0.32(-1.98%) |
Sep 12, 2005 | 16.09 | 16.24 | 15.91 | 16.19 | 479,260 | -0.06(-0.38%) |
Sep 09, 2005 | 15.62 | 16.25 | 15.62 | 16.25 | 741,674 | +0.51(+3.25%) |
Sep 08, 2005 | 15.73 | 15.79 | 15.63 | 15.74 | 526,146 | -0.05(-0.30%) |
Sep 07, 2005 | 15.37 | 15.79 | 15.36 | 15.79 | 1,097,127 | +0.40(+2.57%) |
Sep 06, 2005 | 15.01 | 15.39 | 15.01 | 15.39 | 554,424 | +0.38(+2.55%) |
Sep 02, 2005 | 15.02 | 15.04 | 14.89 | 15.01 | 326,882 | -0.03(-0.18%) |
Sep 01, 2005 | 15.04 | 15.10 | 14.90 | 15.04 | 302,999 | +0.08(+0.50%) |
Aug 31, 2005 | 14.74 | 14.99 | 14.65 | 14.96 | 687,902 | +0.18(+1.25%) |
Aug 30, 2005 | 14.89 | 14.92 | 14.68 | 14.78 | 349,152 | -0.10(-0.64%) |
Aug 29, 2005 | 14.44 | 14.88 | 14.39 | 14.87 | 351,057 | +0.08(+0.55%) |
Aug 26, 2005 | 14.81 | 14.87 | 14.64 | 14.79 | 453,327 | -0.10(-0.64%) |
Aug 25, 2005 | 14.81 | 14.90 | 14.77 | 14.89 | 432,814 | +0.05(+0.37%) |
Aug 24, 2005 | 14.96 | 14.97 | 14.67 | 14.83 | 564,534 | -0.12(-0.82%) |
Aug 23, 2005 | 14.88 | 15.01 | 14.82 | 14.95 | 506,952 | +0.07(+0.46%) |
Aug 22, 2005 | 14.81 | 14.94 | 14.78 | 14.89 | 454,938 | +0.08(+0.51%) |
Aug 19, 2005 | 14.74 | 14.88 | 14.65 | 14.81 | 416,404 | +0.14(+0.93%) |
Aug 18, 2005 | 14.54 | 14.76 | 14.54 | 14.67 | 670,906 | -0.03(-0.19%) |
Aug 17, 2005 | 14.64 | 14.87 | 14.60 | 14.70 | 531,274 | +0.03(+0.23%) |
Aug 16, 2005 | 14.91 | 15.02 | 14.64 | 14.67 | 711,638 | -0.33(-2.23%) |
Aug 15, 2005 | 14.96 | 15.06 | 14.82 | 15.00 | 873,980 | +0.08(+0.50%) |
Aug 12, 2005 | 15.03 | 15.06 | 14.80 | 14.93 | 831,637 | -0.09(-0.59%) |
Aug 11, 2005 | 15.60 | 15.68 | 14.76 | 15.02 | 2,525,093 | -0.55(-3.55%) |
Aug 10, 2005 | 15.70 | 16.71 | 15.48 | 15.57 | 5,761,533 | +1.17(+8.10%) |
Aug 09, 2005 | 14.44 | 14.47 | 14.39 | 14.40 | 655,375 | -0.02(-0.14%) |
Aug 08, 2005 | 14.37 | 14.66 | 14.37 | 14.42 | 970,243 | +0.09(+0.62%) |
Aug 05, 2005 | 14.16 | 14.37 | 14.16 | 14.33 | 753,542 | +0.08(+0.53%) |
Aug 04, 2005 | 14.20 | 14.31 | 14.11 | 14.26 | 1,151,046 | -0.03(-0.24%) |
Aug 03, 2005 | 14.24 | 14.44 | 14.15 | 14.29 | 812,150 | +0.05(+0.33%) |
Aug 02, 2005 | 14.20 | 14.35 | 14.12 | 14.24 | 965,701 | -0.01(-0.10%) |
Aug 01, 2005 | 14.52 | 14.61 | 14.20 | 14.26 | 1,353,241 | -0.30(-2.06%) |
Jul 29, 2005 | 14.50 | 14.68 | 14.44 | 14.56 | 981,525 | +0.00(+0.00%) |
Jul 28, 2005 | 14.50 | 14.61 | 14.21 | 14.56 | 2,590,441 | -0.11(-0.74%) |
Jul 27, 2005 | 16.38 | 16.38 | 13.55 | 14.67 | 9,114,748 | -1.88(-11.38%) |
Jul 26, 2005 | 16.58 | 16.84 | 16.44 | 16.55 | 846,874 | -0.08(-0.49%) |
Jul 25, 2005 | 16.50 | 16.69 | 16.46 | 16.63 | 741,674 | +0.17(+1.04%) |
Jul 22, 2005 | 16.46 | 16.59 | 16.45 | 16.46 | 512,373 | -0.03(-0.17%) |
Jul 21, 2005 | 16.50 | 16.57 | 16.41 | 16.49 | 506,073 | -0.01(-0.08%) |
Jul 20, 2005 | 16.39 | 16.52 | 16.39 | 16.50 | 605,999 | +0.11(+0.67%) |
Jul 19, 2005 | 16.28 | 16.41 | 16.22 | 16.39 | 720,429 | +0.16(+0.97%) |
Jul 18, 2005 | 15.96 | 16.25 | 15.95 | 16.24 | 774,055 | +0.26(+1.62%) |
Jul 15, 2005 | 16.00 | 16.10 | 15.94 | 15.98 | 299,190 | -0.03(-0.21%) |
Jul 14, 2005 | 15.97 | 16.13 | 15.92 | 16.01 | 471,348 | +0.01(+0.04%) |
Jul 13, 2005 | 16.05 | 16.25 | 15.95 | 16.00 | 527,172 | -0.10(-0.59%) |
Jul 12, 2005 | 16.18 | 16.32 | 16.06 | 16.10 | 464,609 | -0.14(-0.88%) |
Jul 11, 2005 | 16.11 | 16.33 | 16.11 | 16.24 | 604,094 | +0.14(+0.85%) |
Jul 08, 2005 | 15.91 | 16.17 | 15.88 | 16.11 | 602,629 | +0.18(+1.11%) |
Jul 07, 2005 | 15.94 | 16.04 | 15.79 | 15.93 | 604,240 | -0.18(-1.10%) |
Jul 06, 2005 | 16.24 | 16.24 | 16.04 | 16.11 | 341,094 | -0.14(-0.84%) |
Jul 05, 2005 | 15.97 | 16.24 | 15.91 | 16.24 | 605,413 | +0.28(+1.75%) |
Jul 01, 2005 | 15.96 | 16.09 | 15.82 | 15.96 | 406,001 | +0.01(+0.09%) |
Jun 30, 2005 | 16.09 | 16.11 | 15.94 | 15.95 | 526,879 | -0.05(-0.30%) |
Jun 29, 2005 | 16.16 | 16.16 | 15.99 | 16.00 | 438,675 | -0.07(-0.43%) |
Jun 28, 2005 | 15.66 | 16.07 | 15.61 | 16.07 | 656,254 | +0.47(+3.02%) |
Jun 27, 2005 | 15.64 | 15.69 | 15.50 | 15.60 | 628,123 | -0.09(-0.57%) |
Jun 24, 2005 | 15.63 | 15.70 | 15.45 | 15.68 | 1,619,758 | -0.01(-0.04%) |
Jun 23, 2005 | 15.83 | 15.84 | 15.64 | 15.69 | 1,133,757 | -0.08(-0.48%) |
Jun 22, 2005 | 16.19 | 16.31 | 15.70 | 15.77 | 1,273,242 | -0.42(-2.61%) |
Jun 21, 2005 | 16.07 | 16.23 | 16.05 | 16.19 | 812,882 | +0.05(+0.30%) |
Jun 20, 2005 | 16.06 | 16.20 | 16.02 | 16.14 | 889,218 | +0.07(+0.42%) |
Jun 17, 2005 | 15.92 | 16.07 | 15.81 | 16.07 | 1,441,445 | +0.29(+1.82%) |
Jun 16, 2005 | 15.71 | 15.81 | 15.63 | 15.79 | 438,528 | +0.05(+0.30%) |
Jun 15, 2005 | 15.70 | 15.76 | 15.60 | 15.74 | 756,912 | +0.04(+0.26%) |
Jun 14, 2005 | 15.40 | 15.74 | 15.36 | 15.70 | 905,189 | +0.27(+1.73%) |
Jun 13, 2005 | 15.28 | 15.49 | 15.28 | 15.43 | 545,780 | +0.11(+0.71%) |
Jun 10, 2005 | 15.34 | 15.39 | 15.16 | 15.32 | 604,973 | -0.10(-0.66%) |
Jun 09, 2005 | 15.47 | 15.47 | 15.33 | 15.42 | 825,629 | -0.01(-0.04%) |
Jun 08, 2005 | 15.60 | 15.63 | 15.38 | 15.43 | 832,076 | -0.11(-0.70%) |
Jun 07, 2005 | 15.55 | 15.80 | 15.45 | 15.54 | 976,103 | -0.01(-0.04%) |
Jun 06, 2005 | 15.60 | 15.60 | 15.42 | 15.55 | 613,618 | +0.02(+0.13%) |
Jun 03, 2005 | 15.47 | 15.63 | 15.45 | 15.53 | 805,703 | +0.06(+0.40%) |
Jun 02, 2005 | 15.53 | 15.53 | 15.37 | 15.47 | 683,067 | -0.07(-0.44%) |