Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.02 | 18.07 | 17.86 | 18.02 | 1,372,289 | +0.21(+1.17%) |
May 30, 2006 | 18.08 | 18.09 | 17.81 | 17.81 | 882,629 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.89 | 17.71 | 17.89 | 1,200,348 | +0.16(+0.88%) |
May 25, 2006 | 17.43 | 17.73 | 17.38 | 17.73 | 679,132 | +0.62(+3.64%) |
May 24, 2006 | 17.08 | 17.25 | 16.90 | 17.11 | 1,205,608 | -0.16(-0.94%) |
May 23, 2006 | 17.40 | 17.56 | 17.26 | 17.27 | 929,424 | +0.01(+0.09%) |
May 22, 2006 | 17.14 | 17.28 | 16.91 | 17.26 | 2,462,191 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.43 | 17.00 | 17.40 | 1,336,687 | +0.06(+0.34%) |
May 18, 2006 | 17.66 | 17.66 | 17.27 | 17.34 | 1,629,863 | -0.24(-1.35%) |
May 17, 2006 | 18.02 | 18.04 | 17.55 | 17.58 | 988,355 | -0.37(-2.07%) |
May 16, 2006 | 18.02 | 18.11 | 17.76 | 17.95 | 1,042,702 | +0.07(+0.37%) |
May 15, 2006 | 18.17 | 18.17 | 17.71 | 17.89 | 1,437,020 | -0.42(-2.27%) |
May 12, 2006 | 18.55 | 18.55 | 18.16 | 18.30 | 2,958,729 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.61 | 981,882 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.78 | 18.89 | 1,164,881 | +0.01(+0.08%) |
May 09, 2006 | 18.71 | 19.00 | 18.71 | 18.88 | 1,161,105 | +0.23(+1.23%) |
May 08, 2006 | 18.68 | 18.69 | 18.47 | 18.65 | 1,223,409 | -0.07(-0.40%) |
May 05, 2006 | 18.63 | 18.72 | 18.58 | 18.72 | 745,076 | +0.24(+1.28%) |
May 04, 2006 | 18.52 | 18.62 | 18.44 | 18.49 | 1,033,802 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.49 | 18.57 | 833,002 | -0.15(-0.79%) |
May 02, 2006 | 18.61 | 18.72 | 18.55 | 18.72 | 845,948 | +0.20(+1.08%) |
May 01, 2006 | 18.54 | 18.71 | 18.46 | 18.52 | 897,867 | +0.08(+0.44%) |
Apr 28, 2006 | 18.40 | 18.48 | 18.36 | 18.43 | 579,474 | +0.12(+0.65%) |
Apr 27, 2006 | 18.24 | 18.52 | 18.17 | 18.32 | 1,822,032 | -0.13(-0.68%) |
Apr 26, 2006 | 18.55 | 18.58 | 18.39 | 18.44 | 1,609,635 | +0.05(+0.28%) |
Apr 25, 2006 | 18.42 | 18.56 | 18.30 | 18.39 | 539,556 | +0.03(+0.16%) |
Apr 24, 2006 | 18.39 | 18.43 | 18.26 | 18.36 | 403,892 | -0.11(-0.60%) |
Apr 21, 2006 | 18.43 | 18.47 | 18.35 | 18.47 | 1,020,586 | +0.23(+1.26%) |
Apr 20, 2006 | 18.55 | 18.88 | 18.21 | 18.24 | 1,261,707 | -0.35(-1.88%) |
Apr 19, 2006 | 18.46 | 18.62 | 18.40 | 18.59 | 1,348,959 | +0.11(+0.60%) |
Apr 18, 2006 | 18.22 | 18.49 | 18.21 | 18.48 | 583,115 | +0.33(+1.80%) |
Apr 17, 2006 | 18.07 | 18.20 | 18.07 | 18.15 | 571,652 | +0.17(+0.95%) |
Apr 13, 2006 | 17.95 | 17.98 | 17.74 | 17.98 | 511,372 | +0.03(+0.16%) |
Apr 12, 2006 | 18.03 | 18.03 | 17.87 | 17.95 | 642,181 | -0.01(-0.04%) |
Apr 11, 2006 | 18.26 | 18.26 | 17.93 | 17.96 | 855,658 | -0.10(-0.53%) |
Apr 10, 2006 | 18.13 | 18.16 | 17.98 | 18.06 | 932,256 | +0.07(+0.41%) |
Apr 07, 2006 | 18.17 | 18.20 | 17.97 | 17.98 | 1,427,445 | -0.12(-0.66%) |
Apr 06, 2006 | 18.01 | 18.15 | 17.93 | 18.10 | 714,868 | +0.22(+1.20%) |
Apr 05, 2006 | 17.72 | 17.95 | 17.72 | 17.89 | 616,963 | +0.18(+1.01%) |
Apr 04, 2006 | 17.63 | 17.76 | 17.58 | 17.71 | 1,179,581 | +0.10(+0.59%) |
Apr 03, 2006 | 17.57 | 17.76 | 17.54 | 17.60 | 1,215,317 | +0.08(+0.47%) |
Mar 31, 2006 | 17.53 | 17.63 | 17.46 | 17.52 | 413,601 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.71 | 17.77 | 587,160 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.57 | 17.31 | 17.52 | 672,119 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.51 | 17.31 | 17.37 | 262,833 | -0.04(-0.26%) |
Mar 27, 2006 | 17.40 | 17.49 | 17.38 | 17.41 | 212,262 | -0.06(-0.34%) |
Mar 24, 2006 | 17.33 | 17.53 | 17.33 | 17.47 | 264,856 | +0.12(+0.68%) |
Mar 23, 2006 | 17.37 | 17.40 | 17.20 | 17.35 | 676,704 | +0.03(+0.17%) |
Mar 22, 2006 | 17.25 | 17.35 | 17.20 | 17.32 | 790,253 | -0.01(-0.09%) |
Mar 21, 2006 | 17.25 | 17.43 | 17.15 | 17.34 | 479,141 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.54 | 17.31 | 17.31 | 391,350 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.42 | 17.44 | 510,562 | -0.24(-1.38%) |
Mar 16, 2006 | 17.63 | 17.72 | 17.57 | 17.69 | 575,023 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.48 | 17.61 | 633,820 | +0.16(+0.93%) |
Mar 14, 2006 | 17.34 | 17.51 | 17.26 | 17.45 | 697,472 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.14 | 17.26 | 704,080 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.23 | 16.92 | 17.17 | 936,841 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.02 | 17.06 | 1,438,908 | +0.00(+0.00%) |
Mar 08, 2006 | 17.02 | 17.13 | 16.89 | 17.06 | 1,570,527 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.39 | 17.17 | 17.24 | 2,361,724 | -0.34(-1.94%) |
Mar 06, 2006 | 17.80 | 17.80 | 17.46 | 17.58 | 693,426 | -0.19(-1.08%) |
Mar 03, 2006 | 17.76 | 17.84 | 17.61 | 17.77 | 804,143 | +0.07(+0.38%) |
Mar 02, 2006 | 17.59 | 17.72 | 17.51 | 17.71 | 658,769 | +0.21(+1.19%) |
Mar 01, 2006 | 17.34 | 17.52 | 17.28 | 17.50 | 862,535 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.33 | 17.09 | 17.31 | 1,729,926 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.39 | 17.24 | 17.24 | 1,103,387 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.34 | 17.22 | 17.29 | 438,954 | +0.16(+0.95%) |
Feb 23, 2006 | 17.28 | 17.31 | 17.13 | 17.13 | 1,079,383 | -0.15(-0.86%) |
Feb 22, 2006 | 17.28 | 17.29 | 17.20 | 17.28 | 744,672 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 925,782 | +0.10(+0.56%) |
Feb 17, 2006 | 17.17 | 17.24 | 17.13 | 17.23 | 942,235 | +0.19(+1.09%) |
Feb 16, 2006 | 16.82 | 17.06 | 16.82 | 17.04 | 1,273,305 | +0.23(+1.37%) |
Feb 15, 2006 | 16.93 | 17.06 | 16.78 | 16.81 | 369,369 | -0.18(-1.05%) |
Feb 14, 2006 | 16.76 | 17.00 | 16.69 | 16.99 | 1,045,130 | +0.23(+1.37%) |
Feb 13, 2006 | 16.96 | 16.96 | 16.69 | 16.76 | 1,062,121 | -0.22(-1.31%) |
Feb 10, 2006 | 17.26 | 17.29 | 16.84 | 16.98 | 1,441,605 | -0.19(-1.08%) |
Feb 09, 2006 | 17.28 | 17.48 | 17.17 | 17.17 | 4,282,201 | +0.01(+0.04%) |
Feb 08, 2006 | 17.10 | 17.24 | 16.97 | 17.16 | 3,307,330 | -0.07(-0.39%) |
Feb 07, 2006 | 17.63 | 17.63 | 17.15 | 17.23 | 5,882,801 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,609 | +0.19(+1.10%) |
Feb 03, 2006 | 17.51 | 17.59 | 17.35 | 17.56 | 1,602,083 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.65 | 17.45 | 17.57 | 1,006,291 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.80 | 17.61 | 17.68 | 1,198,865 | -0.03(-0.17%) |
Jan 31, 2006 | 17.59 | 17.78 | 17.55 | 17.71 | 1,661,554 | +0.13(+0.76%) |
Jan 30, 2006 | 17.43 | 17.64 | 17.43 | 17.57 | 1,338,845 | +0.19(+1.11%) |
Jan 27, 2006 | 17.37 | 17.43 | 17.31 | 17.38 | 2,226,868 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.20 | 16.97 | 17.20 | 1,203,720 | +0.17(+1.00%) |
Jan 25, 2006 | 17.17 | 17.24 | 16.98 | 17.03 | 1,717,384 | -0.05(-0.30%) |
Jan 24, 2006 | 17.14 | 17.14 | 16.98 | 17.08 | 2,035,778 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.94 | 17.18 | 2,122,760 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.90 | 675,626 | +0.05(+0.31%) |
Jan 19, 2006 | 16.62 | 16.92 | 16.58 | 16.85 | 1,053,221 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.68 | 16.45 | 16.57 | 1,128,335 | -0.31(-1.85%) |
Jan 17, 2006 | 16.90 | 16.93 | 16.79 | 16.88 | 1,418,679 | +0.10(+0.57%) |
Jan 13, 2006 | 16.74 | 16.82 | 16.69 | 16.78 | 672,254 | +0.09(+0.53%) |
Jan 12, 2006 | 16.85 | 16.86 | 16.69 | 16.69 | 762,742 | -0.12(-0.71%) |
Jan 11, 2006 | 16.82 | 16.88 | 16.74 | 16.81 | 438,415 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.76 | 16.57 | 16.71 | 469,027 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.76 | 16.62 | 16.64 | 709,205 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.76 | 795,782 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.54 | 16.60 | 913,376 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.86 | 16.60 | 16.85 | 1,178,097 | +0.20(+1.20%) |
Jan 03, 2006 | 16.31 | 16.69 | 16.28 | 16.65 | 1,108,107 | +0.41(+2.51%) |
Dec 30, 2005 | 16.25 | 16.29 | 16.13 | 16.24 | 260,271 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.11 | 16.30 | 265,125 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.25 | 16.07 | 16.24 | 451,361 | +0.30(+1.91%) |
Dec 27, 2005 | 16.14 | 16.22 | 15.88 | 15.94 | 455,137 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,096 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.39 | 16.18 | 16.29 | 413,601 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,613 | +0.17(+1.06%) |
Dec 20, 2005 | 16.16 | 16.17 | 16.05 | 16.11 | 391,350 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.08 | 16.12 | 270,115 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.20 | 696,933 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.25 | 16.09 | 16.13 | 1,135,618 | -0.13(-0.78%) |
Dec 14, 2005 | 16.43 | 16.43 | 16.25 | 16.25 | 512,450 | -0.10(-0.64%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.36 | 451,091 | +0.11(+0.69%) |
Dec 12, 2005 | 16.37 | 16.39 | 16.24 | 16.25 | 498,156 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.25 | 401,195 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.14 | 16.28 | 777,441 | +0.10(+0.60%) |
Dec 07, 2005 | 16.24 | 16.28 | 16.18 | 16.18 | 810,076 | +0.00(+0.00%) |
Dec 06, 2005 | 16.05 | 16.25 | 16.02 | 16.18 | 614,401 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.13 | 16.02 | 16.05 | 339,296 | +0.04(+0.23%) |
Dec 02, 2005 | 15.96 | 16.02 | 15.89 | 16.01 | 241,256 | +0.10(+0.65%) |
Dec 01, 2005 | 15.59 | 15.94 | 15.16 | 15.91 | 576,237 | +0.30(+1.90%) |
Nov 30, 2005 | 15.66 | 15.77 | 15.61 | 15.61 | 480,759 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.74 | 15.74 | 461,475 | -0.05(-0.33%) |
Nov 28, 2005 | 15.94 | 15.94 | 15.73 | 15.79 | 718,644 | -0.12(-0.75%) |
Nov 25, 2005 | 15.87 | 15.99 | 15.87 | 15.91 | 391,080 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.71 | 15.56 | 15.70 | 385,821 | +0.05(+0.33%) |
Nov 22, 2005 | 15.50 | 15.65 | 15.39 | 15.65 | 302,480 | +0.21(+1.35%) |
Nov 21, 2005 | 15.25 | 15.44 | 15.23 | 15.44 | 367,750 | +0.29(+1.91%) |
Nov 18, 2005 | 15.28 | 15.28 | 15.13 | 15.15 | 434,369 | -0.09(-0.58%) |
Nov 17, 2005 | 15.24 | 15.32 | 15.20 | 15.24 | 260,675 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.16 | 324,732 | +0.10(+0.69%) |
Nov 15, 2005 | 15.10 | 15.13 | 14.93 | 15.05 | 227,096 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.99 | 15.08 | 221,837 | +0.01(+0.05%) |
Nov 11, 2005 | 14.88 | 15.10 | 14.88 | 15.07 | 315,696 | +0.14(+0.94%) |
Nov 10, 2005 | 15.13 | 15.13 | 14.88 | 14.93 | 416,164 | -0.21(-1.37%) |
Nov 09, 2005 | 15.07 | 15.20 | 15.00 | 15.13 | 1,047,018 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.42 | 15.05 | 137,822 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.19 | 15.06 | 15.12 | 458,238 | -0.10(-0.63%) |
Nov 04, 2005 | 15.19 | 15.29 | 15.08 | 15.22 | 338,082 | -0.02(-0.15%) |
Nov 03, 2005 | 15.28 | 15.33 | 15.16 | 15.24 | 426,952 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,866 | +0.25(+1.69%) |
Nov 01, 2005 | 14.83 | 14.98 | 14.78 | 14.88 | 525,262 | +0.05(+0.35%) |
Oct 31, 2005 | 14.92 | 14.92 | 14.78 | 14.83 | 1,021,125 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.76 | 14.53 | 14.69 | 350,219 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.56 | 14.64 | 149,285 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.76 | 445,157 | -0.11(-0.75%) |
Oct 25, 2005 | 14.79 | 14.90 | 14.75 | 14.87 | 264,586 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.76 | 14.44 | 14.70 | 377,460 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,400 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.35 | 14.50 | 567,876 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.93 | 14.47 | 14.83 | 527,284 | +0.15(+1.01%) |
Oct 18, 2005 | 14.87 | 14.90 | 14.67 | 14.68 | 350,354 | -0.30(-2.03%) |
Oct 17, 2005 | 14.96 | 15.02 | 14.89 | 14.99 | 315,831 | +0.19(+1.25%) |
Oct 14, 2005 | 14.55 | 14.83 | 14.55 | 14.80 | 512,585 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.73 | 1,008,584 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.99 | 14.99 | 612,783 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.19 | 15.05 | 15.15 | 1,571,336 | +0.10(+0.69%) |
Oct 10, 2005 | 15.33 | 15.33 | 14.98 | 15.05 | 316,505 | -0.13(-0.83%) |
Oct 07, 2005 | 15.02 | 15.25 | 15.02 | 15.17 | 407,533 | +0.21(+1.44%) |
Oct 06, 2005 | 15.07 | 15.16 | 14.85 | 14.96 | 1,188,616 | -0.28(-1.85%) |
Oct 05, 2005 | 15.61 | 15.70 | 15.20 | 15.24 | 1,196,437 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.02 | 15.72 | 15.75 | 946,955 | -0.34(-2.12%) |
Oct 03, 2005 | 16.00 | 16.10 | 15.94 | 16.09 | 1,087,204 | +0.10(+0.60%) |
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,015 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 542,928 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.77 | 15.91 | 736,176 | +0.00(+0.00%) |
Sep 27, 2005 | 15.82 | 15.91 | 15.76 | 15.91 | 585,137 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.85 | 738,333 | +0.18(+1.14%) |
Sep 23, 2005 | 15.67 | 16.23 | 15.39 | 15.67 | 445,832 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.94 | 15.58 | 15.65 | 710,688 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.93 | 15.74 | 15.75 | 691,538 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,292 | -0.16(-0.98%) |
Sep 19, 2005 | 15.79 | 15.95 | 15.75 | 15.88 | 949,922 | +0.24(+1.52%) |
Sep 16, 2005 | 15.56 | 15.71 | 15.56 | 15.64 | 540,770 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,831 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.53 | 400,790 | +0.14(+0.92%) |
Sep 13, 2005 | 15.44 | 15.56 | 15.37 | 15.39 | 544,276 | -0.02(-0.14%) |
Sep 12, 2005 | 15.50 | 15.54 | 15.36 | 15.41 | 692,752 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.65 | 15.40 | 15.57 | 751,684 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.28 | 572,326 | +0.01(+0.10%) |
Sep 07, 2005 | 15.22 | 15.33 | 15.19 | 15.26 | 1,259,954 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,670 | +0.00(+0.00%) |
Sep 02, 2005 | 15.28 | 15.31 | 15.16 | 15.25 | 546,029 | -0.13(-0.82%) |
Sep 01, 2005 | 15.13 | 15.50 | 15.12 | 15.38 | 820,056 | +0.25(+1.67%) |
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.13 | 751,954 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.93 | 14.70 | 14.86 | 271,329 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,816 | +0.08(+0.56%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,285 | -0.16(-1.10%) |
Aug 25, 2005 | 14.88 | 14.90 | 14.76 | 14.85 | 227,770 | +0.07(+0.45%) |
Aug 24, 2005 | 14.70 | 14.85 | 14.69 | 14.79 | 172,480 | +0.13(+0.86%) |
Aug 23, 2005 | 14.79 | 14.82 | 14.65 | 14.66 | 292,501 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.65 | 14.71 | 585,003 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.55 | 14.36 | 14.52 | 307,065 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.21 | 14.30 | 400,655 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.73 | 14.50 | 14.52 | 408,072 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.76 | 295,603 | -0.21(-1.39%) |
Aug 15, 2005 | 15.01 | 15.01 | 14.87 | 14.96 | 565,314 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,725 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.04 | 14.90 | 15.02 | 452,035 | +0.19(+1.30%) |
Aug 10, 2005 | 14.76 | 14.82 | 14.72 | 14.82 | 284,140 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.68 | 391,215 | +0.01(+0.05%) |
Aug 08, 2005 | 14.73 | 14.82 | 14.62 | 14.67 | 708,665 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,364 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.70 | 14.59 | 14.65 | 214,015 | +0.02(+0.15%) |
Aug 03, 2005 | 14.65 | 14.68 | 14.59 | 14.62 | 197,563 | +0.04(+0.25%) |
Aug 02, 2005 | 14.47 | 14.72 | 14.47 | 14.59 | 413,871 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,840 | +0.12(+0.83%) |
Jul 29, 2005 | 14.42 | 14.42 | 14.24 | 14.24 | 133,102 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.35 | 14.22 | 14.34 | 120,156 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.27 | 14.06 | 14.26 | 108,558 | +0.14(+1.00%) |
Jul 26, 2005 | 14.18 | 14.24 | 14.07 | 14.12 | 180,841 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.18 | 14.27 | 212,936 | +0.02(+0.16%) |
Jul 22, 2005 | 14.24 | 14.28 | 14.19 | 14.25 | 69,855 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.30 | 14.17 | 14.22 | 116,649 | +0.04(+0.31%) |
Jul 20, 2005 | 14.18 | 14.20 | 13.99 | 14.17 | 151,982 | +0.07(+0.47%) |
Jul 19, 2005 | 14.02 | 14.11 | 13.96 | 14.10 | 117,054 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.98 | 13.87 | 13.96 | 120,021 | +0.09(+0.64%) |
Jul 15, 2005 | 13.98 | 14.00 | 13.84 | 13.87 | 127,303 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.98 | 13.99 | 223,185 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,662 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,617 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.13 | 13.93 | 14.08 | 443,000 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.01 | 13.90 | 14.01 | 342,802 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.79 | 13.57 | 13.79 | 348,466 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,554 | +0.17(+1.26%) |
Jul 05, 2005 | 13.35 | 13.60 | 13.35 | 13.50 | 394,991 | +0.14(+1.05%) |
Jul 01, 2005 | 13.45 | 13.46 | 13.35 | 13.36 | 232,356 | -0.10(-0.72%) |
Jun 30, 2005 | 13.63 | 13.70 | 13.46 | 13.46 | 115,031 | -0.22(-1.63%) |
Jun 29, 2005 | 13.61 | 13.70 | 13.57 | 13.68 | 127,168 | +0.04(+0.27%) |
Jun 28, 2005 | 13.56 | 13.70 | 13.55 | 13.64 | 48,278 | +0.07(+0.55%) |
Jun 27, 2005 | 13.61 | 13.64 | 13.51 | 13.57 | 153,465 | +0.01(+0.05%) |
Jun 24, 2005 | 13.53 | 13.66 | 13.52 | 13.56 | 159,129 | +0.01(+0.05%) |
Jun 23, 2005 | 13.61 | 13.68 | 13.52 | 13.56 | 174,503 | -0.02(-0.16%) |
Jun 22, 2005 | 13.47 | 13.62 | 13.47 | 13.58 | 331,609 | +0.07(+0.55%) |
Jun 21, 2005 | 13.57 | 13.58 | 13.43 | 13.50 | 332,823 | -0.04(-0.27%) |
Jun 20, 2005 | 13.50 | 13.56 | 13.48 | 13.54 | 119,077 | +0.03(+0.22%) |
Jun 17, 2005 | 13.58 | 13.62 | 13.44 | 13.51 | 178,009 | +0.07(+0.55%) |
Jun 16, 2005 | 13.33 | 13.51 | 13.33 | 13.44 | 245,841 | +0.12(+0.89%) |
Jun 15, 2005 | 13.20 | 13.32 | 13.20 | 13.32 | 301,671 | +0.19(+1.47%) |
Jun 14, 2005 | 12.99 | 13.13 | 12.99 | 13.13 | 77,272 | +0.04(+0.34%) |
Jun 13, 2005 | 13.01 | 13.10 | 12.92 | 13.08 | 137,282 | +0.01(+0.11%) |
Jun 10, 2005 | 13.01 | 13.07 | 12.98 | 13.07 | 26,836 | +0.11(+0.86%) |
Jun 09, 2005 | 12.90 | 12.99 | 12.82 | 12.95 | 109,772 | +0.06(+0.46%) |
Jun 08, 2005 | 12.95 | 13.05 | 12.88 | 12.90 | 91,027 | +0.00(+0.00%) |
Jun 07, 2005 | 12.98 | 12.98 | 12.88 | 12.90 | 36,680 | +0.00(+0.00%) |
Jun 06, 2005 | 12.90 | 12.95 | 12.87 | 12.90 | 90,622 | +0.01(+0.06%) |
Jun 03, 2005 | 12.79 | 12.92 | 12.79 | 12.89 | 51,514 | +0.09(+0.70%) |
Jun 02, 2005 | 12.79 | 12.95 | 12.79 | 12.80 | 101,681 | -0.07(-0.58%) |