Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.75 | 16.04 | 15.73 | 15.81 | 429,246 | -0.06(-0.41%) |
Apr 27, 2006 | 15.98 | 16.19 | 15.76 | 15.88 | 432,470 | -0.11(-0.71%) |
Apr 26, 2006 | 15.88 | 16.09 | 15.80 | 15.99 | 524,769 | +0.16(+1.00%) |
Apr 25, 2006 | 16.11 | 16.15 | 15.76 | 15.83 | 796,020 | -0.32(-2.00%) |
Apr 24, 2006 | 16.50 | 16.52 | 16.16 | 16.16 | 688,809 | -0.34(-2.08%) |
Apr 21, 2006 | 16.61 | 16.67 | 16.43 | 16.50 | 763,776 | -0.10(-0.63%) |
Apr 20, 2006 | 16.61 | 16.61 | 16.33 | 16.60 | 788,765 | -0.45(-2.62%) |
Apr 19, 2006 | 17.30 | 17.49 | 16.96 | 17.05 | 902,626 | -0.18(-1.04%) |
Apr 18, 2006 | 16.34 | 17.37 | 16.42 | 17.23 | 688,406 | +0.89(+5.47%) |
Apr 17, 2006 | 16.07 | 16.36 | 16.00 | 16.34 | 307,727 | +0.23(+1.45%) |
Apr 13, 2006 | 16.30 | 16.32 | 15.98 | 16.10 | 269,034 | -0.19(-1.19%) |
Apr 12, 2006 | 16.30 | 16.50 | 16.27 | 16.30 | 182,580 | +0.04(+0.24%) |
Apr 11, 2006 | 16.47 | 16.50 | 16.15 | 16.26 | 248,680 | -0.14(-0.85%) |
Apr 10, 2006 | 16.43 | 16.59 | 16.27 | 16.40 | 302,689 | +0.03(+0.21%) |
Apr 07, 2006 | 17.05 | 17.22 | 16.33 | 16.36 | 489,703 | -0.60(-3.51%) |
Apr 06, 2006 | 16.72 | 17.06 | 16.56 | 16.96 | 716,015 | +0.23(+1.39%) |
Apr 05, 2006 | 16.55 | 16.79 | 16.38 | 16.72 | 501,392 | +0.25(+1.51%) |
Apr 04, 2006 | 16.34 | 16.55 | 16.11 | 16.47 | 667,851 | +0.16(+1.00%) |
Apr 03, 2006 | 16.38 | 16.61 | 16.23 | 16.31 | 772,442 | +0.05(+0.31%) |
Mar 31, 2006 | 16.09 | 16.31 | 15.89 | 16.26 | 470,155 | +0.23(+1.45%) |
Mar 30, 2006 | 16.06 | 16.29 | 15.92 | 16.03 | 451,817 | +0.00(+0.00%) |
Mar 29, 2006 | 15.64 | 16.22 | 15.64 | 16.03 | 375,842 | +0.41(+2.64%) |
Mar 28, 2006 | 15.93 | 15.93 | 15.55 | 15.62 | 393,375 | -0.27(-1.72%) |
Mar 27, 2006 | 15.88 | 15.98 | 15.84 | 15.89 | 261,981 | -0.03(-0.22%) |
Mar 24, 2006 | 15.91 | 16.04 | 15.75 | 15.92 | 348,636 | +0.01(+0.06%) |
Mar 23, 2006 | 15.85 | 16.04 | 15.72 | 15.91 | 379,671 | -0.01(-0.09%) |
Mar 22, 2006 | 16.17 | 16.17 | 15.52 | 15.93 | 579,583 | +0.24(+1.52%) |
Mar 21, 2006 | 16.00 | 16.15 | 15.66 | 15.69 | 461,490 | -0.36(-2.26%) |
Mar 20, 2006 | 16.24 | 16.24 | 15.83 | 16.05 | 367,781 | -0.22(-1.37%) |
Mar 17, 2006 | 16.49 | 16.50 | 16.26 | 16.28 | 1,136,596 | -0.11(-0.67%) |
Mar 16, 2006 | 15.99 | 16.43 | 15.95 | 16.39 | 558,826 | +0.34(+2.13%) |
Mar 15, 2006 | 15.93 | 16.05 | 15.69 | 16.04 | 254,323 | +0.13(+0.84%) |
Mar 14, 2006 | 15.71 | 15.98 | 15.58 | 15.91 | 234,775 | +0.13(+0.85%) |
Mar 13, 2006 | 15.86 | 15.98 | 15.71 | 15.77 | 312,362 | -0.09(-0.59%) |
Mar 10, 2006 | 15.65 | 15.91 | 15.53 | 15.87 | 192,254 | +0.27(+1.75%) |
Mar 09, 2006 | 15.66 | 15.72 | 15.49 | 15.60 | 284,753 | +0.00(+0.03%) |
Mar 08, 2006 | 15.60 | 15.74 | 15.45 | 15.59 | 309,944 | +0.02(+0.13%) |
Mar 07, 2006 | 15.54 | 15.65 | 15.47 | 15.57 | 406,474 | -0.02(-0.13%) |
Mar 06, 2006 | 15.35 | 15.82 | 15.35 | 15.59 | 367,378 | -0.23(-1.47%) |
Mar 03, 2006 | 15.80 | 16.13 | 15.75 | 15.82 | 355,690 | -0.06(-0.41%) |
Mar 02, 2006 | 15.78 | 16.02 | 15.75 | 15.89 | 505,019 | +0.10(+0.63%) |
Mar 01, 2006 | 15.85 | 16.04 | 15.74 | 15.79 | 443,756 | -0.03(-0.22%) |
Feb 28, 2006 | 15.89 | 15.94 | 15.78 | 15.82 | 460,281 | -0.07(-0.44%) |
Feb 27, 2006 | 15.61 | 15.94 | 15.61 | 15.89 | 367,378 | +0.28(+1.78%) |
Feb 24, 2006 | 15.39 | 15.66 | 15.19 | 15.62 | 303,092 | +0.23(+1.48%) |
Feb 23, 2006 | 15.40 | 15.53 | 15.21 | 15.39 | 246,262 | -0.03(-0.19%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.25 | 15.42 | 377,051 | +0.07(+0.48%) |
Feb 21, 2006 | 15.63 | 15.63 | 15.28 | 15.34 | 415,744 | -0.22(-1.43%) |
Feb 17, 2006 | 15.56 | 15.75 | 15.08 | 15.57 | 370,401 | +0.02(+0.13%) |
Feb 16, 2006 | 15.01 | 15.56 | 15.01 | 15.55 | 758,537 | +0.46(+3.06%) |
Feb 15, 2006 | 14.85 | 15.12 | 14.72 | 15.09 | 503,004 | +0.23(+1.57%) |
Feb 14, 2006 | 14.83 | 14.96 | 14.78 | 14.85 | 404,056 | +0.07(+0.47%) |
Feb 13, 2006 | 14.70 | 14.86 | 14.61 | 14.78 | 465,923 | +0.08(+0.54%) |
Feb 10, 2006 | 14.63 | 14.70 | 14.57 | 14.70 | 419,371 | +0.09(+0.61%) |
Feb 09, 2006 | 14.76 | 14.81 | 14.61 | 14.61 | 432,874 | -0.20(-1.34%) |
Feb 08, 2006 | 14.71 | 14.85 | 14.66 | 14.81 | 356,697 | +0.13(+0.91%) |
Feb 07, 2006 | 14.89 | 14.95 | 14.67 | 14.68 | 330,902 | -0.21(-1.40%) |
Feb 06, 2006 | 14.87 | 14.99 | 14.77 | 14.89 | 383,903 | +0.00(+0.00%) |
Feb 03, 2006 | 14.89 | 15.01 | 14.66 | 14.89 | 482,247 | -0.12(-0.79%) |
Feb 02, 2006 | 15.13 | 15.16 | 14.37 | 15.01 | 880,660 | -0.45(-2.89%) |
Feb 01, 2006 | 15.38 | 15.84 | 15.33 | 15.45 | 391,360 | -0.08(-0.51%) |
Jan 31, 2006 | 15.51 | 15.71 | 15.32 | 15.53 | 308,332 | +0.02(+0.16%) |
Jan 30, 2006 | 15.62 | 15.73 | 15.39 | 15.51 | 187,014 | -0.11(-0.73%) |
Jan 27, 2006 | 15.56 | 15.92 | 15.42 | 15.62 | 336,142 | +0.06(+0.42%) |
Jan 26, 2006 | 15.28 | 15.56 | 15.10 | 15.56 | 326,066 | +0.37(+2.45%) |
Jan 25, 2006 | 15.19 | 15.19 | 14.95 | 15.18 | 182,580 | +0.06(+0.39%) |
Jan 24, 2006 | 14.89 | 15.18 | 14.89 | 15.12 | 150,135 | +0.25(+1.70%) |
Jan 23, 2006 | 14.96 | 15.02 | 14.63 | 14.87 | 265,608 | -0.02(-0.17%) |
Jan 20, 2006 | 15.35 | 15.35 | 14.70 | 14.90 | 271,856 | -0.33(-2.18%) |
Jan 19, 2006 | 15.06 | 15.48 | 14.98 | 15.23 | 288,582 | +0.27(+1.82%) |
Jan 18, 2006 | 14.63 | 15.13 | 14.63 | 14.96 | 383,702 | +0.22(+1.52%) |
Jan 17, 2006 | 14.94 | 14.96 | 14.66 | 14.73 | 261,779 | -0.27(-1.79%) |
Jan 13, 2006 | 15.04 | 15.13 | 14.91 | 15.00 | 192,858 | -0.07(-0.49%) |
Jan 12, 2006 | 15.00 | 15.19 | 14.80 | 15.08 | 477,007 | -0.00(-0.03%) |
Jan 11, 2006 | 14.80 | 15.08 | 14.66 | 15.08 | 468,342 | +0.32(+2.15%) |
Jan 10, 2006 | 14.37 | 14.76 | 14.34 | 14.76 | 311,354 | +0.30(+2.06%) |
Jan 09, 2006 | 14.52 | 14.61 | 14.37 | 14.46 | 301,077 | -0.05(-0.38%) |
Jan 06, 2006 | 14.40 | 14.55 | 14.23 | 14.52 | 275,080 | +0.24(+1.70%) |
Jan 05, 2006 | 14.12 | 14.30 | 14.12 | 14.28 | 212,205 | +0.18(+1.27%) |
Jan 04, 2006 | 14.14 | 14.24 | 14.01 | 14.10 | 219,258 | +0.01(+0.04%) |
Jan 03, 2006 | 13.77 | 14.23 | 13.63 | 14.09 | 568,096 | +0.43(+3.16%) |
Dec 30, 2005 | 13.72 | 13.79 | 13.60 | 13.66 | 281,932 | -0.16(-1.18%) |
Dec 29, 2005 | 13.81 | 13.97 | 13.76 | 13.82 | 155,173 | +0.01(+0.11%) |
Dec 28, 2005 | 13.80 | 13.87 | 13.63 | 13.81 | 154,569 | +0.04(+0.29%) |
Dec 27, 2005 | 13.87 | 14.01 | 13.67 | 13.77 | 319,415 | -0.08(-0.61%) |
Dec 23, 2005 | 13.88 | 14.01 | 13.76 | 13.85 | 90,484 | -0.02(-0.14%) |
Dec 22, 2005 | 13.99 | 14.22 | 13.79 | 13.87 | 185,200 | -0.06(-0.46%) |
Dec 21, 2005 | 13.69 | 13.94 | 13.67 | 13.94 | 338,157 | +0.28(+2.03%) |
Dec 20, 2005 | 13.82 | 13.92 | 13.50 | 13.66 | 290,597 | -0.17(-1.22%) |
Dec 19, 2005 | 14.29 | 14.29 | 13.77 | 13.83 | 271,251 | -0.52(-3.63%) |
Dec 16, 2005 | 14.29 | 14.60 | 14.24 | 14.35 | 882,273 | +0.16(+1.12%) |
Dec 15, 2005 | 14.44 | 14.44 | 13.90 | 14.19 | 245,859 | -0.25(-1.72%) |
Dec 14, 2005 | 14.52 | 14.59 | 14.35 | 14.44 | 299,868 | -0.03(-0.24%) |
Dec 13, 2005 | 14.61 | 14.71 | 14.43 | 14.47 | 255,129 | -0.22(-1.49%) |
Dec 12, 2005 | 14.66 | 14.88 | 14.58 | 14.69 | 283,544 | +0.15(+1.02%) |
Dec 09, 2005 | 14.55 | 14.57 | 14.42 | 14.54 | 149,127 | +0.04(+0.27%) |
Dec 08, 2005 | 14.52 | 14.66 | 14.37 | 14.50 | 220,669 | +0.02(+0.17%) |
Dec 07, 2005 | 14.51 | 14.66 | 14.37 | 14.48 | 203,136 | +0.09(+0.62%) |
Dec 06, 2005 | 14.49 | 14.65 | 14.30 | 14.39 | 454,840 | +0.00(+0.00%) |
Dec 05, 2005 | 14.47 | 14.51 | 14.27 | 14.39 | 374,431 | -0.13(-0.92%) |
Dec 02, 2005 | 14.27 | 14.59 | 14.15 | 14.52 | 407,683 | +0.22(+1.56%) |
Dec 01, 2005 | 14.11 | 14.44 | 14.09 | 14.30 | 513,886 | +0.23(+1.62%) |
Nov 30, 2005 | 14.02 | 14.16 | 13.89 | 14.07 | 230,745 | +0.05(+0.39%) |
Nov 29, 2005 | 13.89 | 14.13 | 13.89 | 14.02 | 194,067 | +0.12(+0.89%) |
Nov 28, 2005 | 14.18 | 14.18 | 13.88 | 13.89 | 393,778 | -0.33(-2.30%) |
Nov 25, 2005 | 14.25 | 14.26 | 14.09 | 14.22 | 39,700 | +0.02(+0.17%) |
Nov 23, 2005 | 14.20 | 14.31 | 14.15 | 14.20 | 254,525 | +0.00(+0.00%) |
Nov 22, 2005 | 14.22 | 14.26 | 14.10 | 14.20 | 243,441 | -0.06(-0.45%) |
Nov 21, 2005 | 14.28 | 14.34 | 13.97 | 14.26 | 250,091 | -0.05(-0.35%) |
Nov 18, 2005 | 14.49 | 14.49 | 14.06 | 14.31 | 143,082 | +0.10(+0.70%) |
Nov 17, 2005 | 14.13 | 14.28 | 14.05 | 14.21 | 275,282 | +0.08(+0.56%) |
Nov 16, 2005 | 14.20 | 14.25 | 13.82 | 14.13 | 333,724 | -0.07(-0.49%) |
Nov 15, 2005 | 14.64 | 14.66 | 14.14 | 14.20 | 368,789 | -0.44(-3.02%) |
Nov 14, 2005 | 14.82 | 14.84 | 14.42 | 14.64 | 268,430 | -0.18(-1.20%) |
Nov 11, 2005 | 14.74 | 14.83 | 14.65 | 14.82 | 74,967 | +0.06(+0.44%) |
Nov 10, 2005 | 14.44 | 14.78 | 14.33 | 14.76 | 178,348 | +0.36(+2.52%) |
Nov 09, 2005 | 14.49 | 14.60 | 14.35 | 14.40 | 308,130 | -0.06(-0.45%) |
Nov 08, 2005 | 14.54 | 14.65 | 14.34 | 14.46 | 306,316 | -0.20(-1.39%) |
Nov 07, 2005 | 14.86 | 14.91 | 14.49 | 14.66 | 270,042 | -0.20(-1.34%) |
Nov 04, 2005 | 14.74 | 14.86 | 14.59 | 14.86 | 221,273 | +0.14(+0.94%) |
Nov 03, 2005 | 14.89 | 15.10 | 14.68 | 14.72 | 398,010 | -0.13(-0.87%) |
Nov 02, 2005 | 14.49 | 14.87 | 14.49 | 14.85 | 274,274 | +0.40(+2.75%) |
Nov 01, 2005 | 14.51 | 14.65 | 14.31 | 14.45 | 310,347 | -0.16(-1.09%) |
Oct 31, 2005 | 14.21 | 14.79 | 14.19 | 14.61 | 603,161 | +0.42(+2.94%) |
Oct 28, 2005 | 13.70 | 14.34 | 13.70 | 14.20 | 499,981 | +0.63(+4.65%) |
Oct 27, 2005 | 13.57 | 13.62 | 13.30 | 13.57 | 657,170 | -0.02(-0.18%) |
Oct 26, 2005 | 13.97 | 14.08 | 13.46 | 13.59 | 619,082 | -0.41(-2.91%) |
Oct 25, 2005 | 14.20 | 14.27 | 13.82 | 14.00 | 321,834 | -0.27(-1.88%) |
Oct 24, 2005 | 14.29 | 14.44 | 14.06 | 14.27 | 557,617 | +0.00(+0.04%) |
Oct 21, 2005 | 14.12 | 14.58 | 14.11 | 14.26 | 381,888 | +0.20(+1.45%) |
Oct 20, 2005 | 14.27 | 14.73 | 14.00 | 14.06 | 522,955 | -0.46(-3.15%) |
Oct 19, 2005 | 13.89 | 14.51 | 13.79 | 14.51 | 359,116 | +0.52(+3.72%) |
Oct 18, 2005 | 13.77 | 14.12 | 13.72 | 13.99 | 422,797 | +0.22(+1.62%) |
Oct 17, 2005 | 14.32 | 14.32 | 13.64 | 13.77 | 842,169 | -0.62(-4.31%) |
Oct 14, 2005 | 14.29 | 14.52 | 14.15 | 14.39 | 403,249 | +0.10(+0.69%) |
Oct 13, 2005 | 14.27 | 14.42 | 14.14 | 14.29 | 507,236 | -0.15(-1.03%) |
Oct 12, 2005 | 14.17 | 14.52 | 14.07 | 14.44 | 253,114 | +0.20(+1.39%) |
Oct 11, 2005 | 14.39 | 14.52 | 14.21 | 14.24 | 617,873 | -0.07(-0.52%) |
Oct 10, 2005 | 14.48 | 14.48 | 14.16 | 14.32 | 223,490 | -0.16(-1.13%) |
Oct 07, 2005 | 14.29 | 14.54 | 14.27 | 14.48 | 191,448 | +0.20(+1.39%) |
Oct 06, 2005 | 14.09 | 14.44 | 14.00 | 14.28 | 260,772 | +0.20(+1.45%) |
Oct 05, 2005 | 14.57 | 14.65 | 14.08 | 14.08 | 275,685 | -0.50(-3.44%) |
Oct 04, 2005 | 14.60 | 14.89 | 14.53 | 14.58 | 245,859 | +0.01(+0.10%) |
Oct 03, 2005 | 14.51 | 14.69 | 14.44 | 14.56 | 327,275 | +0.00(+0.00%) |
Sep 30, 2005 | 14.77 | 14.77 | 14.40 | 14.56 | 242,433 | -0.21(-1.41%) |
Sep 29, 2005 | 14.50 | 14.78 | 14.22 | 14.77 | 244,650 | +0.30(+2.06%) |
Sep 28, 2005 | 14.28 | 14.49 | 14.15 | 14.47 | 193,664 | +0.21(+1.46%) |
Sep 27, 2005 | 14.48 | 14.50 | 14.14 | 14.27 | 187,820 | -0.20(-1.41%) |
Sep 26, 2005 | 14.31 | 14.50 | 14.17 | 14.47 | 358,914 | +0.22(+1.57%) |
Sep 23, 2005 | 14.25 | 14.30 | 13.98 | 14.25 | 273,669 | +0.03(+0.21%) |
Sep 22, 2005 | 14.08 | 14.26 | 13.96 | 14.22 | 232,558 | +0.04(+0.28%) |
Sep 21, 2005 | 14.49 | 14.53 | 14.18 | 14.18 | 271,251 | -0.38(-2.59%) |
Sep 20, 2005 | 14.77 | 14.94 | 14.49 | 14.55 | 234,775 | -0.20(-1.35%) |
Sep 19, 2005 | 15.00 | 15.00 | 14.67 | 14.75 | 219,258 | -0.29(-1.95%) |
Sep 16, 2005 | 14.79 | 15.05 | 14.70 | 15.05 | 673,090 | +0.37(+2.54%) |
Sep 15, 2005 | 14.34 | 14.69 | 14.29 | 14.67 | 251,099 | +0.36(+2.50%) |
Sep 14, 2005 | 14.64 | 14.68 | 14.26 | 14.32 | 281,327 | -0.32(-2.20%) |
Sep 13, 2005 | 14.84 | 14.84 | 14.57 | 14.64 | 160,211 | -0.31(-2.09%) |
Sep 12, 2005 | 14.89 | 15.06 | 14.83 | 14.95 | 174,116 | +0.00(+0.00%) |
Sep 09, 2005 | 14.64 | 15.07 | 14.64 | 14.95 | 293,217 | +0.37(+2.52%) |
Sep 08, 2005 | 14.64 | 14.64 | 14.43 | 14.58 | 150,337 | -0.11(-0.78%) |
Sep 07, 2005 | 14.87 | 14.87 | 14.59 | 14.70 | 284,753 | -0.20(-1.36%) |
Sep 06, 2005 | 14.43 | 14.99 | 14.43 | 14.90 | 440,934 | +0.47(+3.27%) |
Sep 02, 2005 | 14.75 | 14.75 | 14.40 | 14.43 | 173,915 | -0.20(-1.36%) |
Sep 01, 2005 | 14.34 | 14.68 | 14.29 | 14.63 | 607,192 | +0.41(+2.86%) |
Aug 31, 2005 | 13.93 | 14.28 | 13.70 | 14.22 | 368,386 | +0.28(+2.03%) |
Aug 30, 2005 | 13.90 | 14.05 | 13.74 | 13.94 | 289,590 | +0.04(+0.29%) |
Aug 29, 2005 | 13.75 | 13.93 | 13.53 | 13.90 | 298,054 | +0.12(+0.90%) |
Aug 26, 2005 | 13.90 | 13.93 | 13.69 | 13.78 | 270,848 | -0.12(-0.89%) |
Aug 25, 2005 | 13.89 | 13.99 | 13.79 | 13.90 | 214,220 | -0.00(-0.04%) |
Aug 24, 2005 | 13.84 | 14.11 | 13.84 | 13.90 | 281,932 | -0.09(-0.64%) |
Aug 23, 2005 | 14.10 | 14.10 | 13.89 | 13.99 | 403,249 | -0.12(-0.88%) |
Aug 22, 2005 | 14.16 | 14.18 | 14.02 | 14.12 | 324,050 | -0.03(-0.21%) |
Aug 19, 2005 | 14.28 | 14.31 | 14.10 | 14.15 | 182,983 | -0.13(-0.94%) |
Aug 18, 2005 | 14.25 | 14.33 | 14.07 | 14.28 | 175,124 | +0.01(+0.04%) |
Aug 17, 2005 | 14.26 | 14.39 | 14.15 | 14.28 | 321,028 | -0.06(-0.45%) |
Aug 16, 2005 | 14.46 | 14.46 | 14.22 | 14.34 | 219,258 | -0.12(-0.86%) |
Aug 15, 2005 | 14.39 | 14.59 | 14.36 | 14.46 | 281,730 | +0.03(+0.21%) |
Aug 12, 2005 | 14.46 | 14.59 | 14.19 | 14.44 | 237,798 | -0.10(-0.68%) |
Aug 11, 2005 | 14.42 | 14.57 | 14.28 | 14.53 | 241,224 | +0.07(+0.51%) |
Aug 10, 2005 | 14.53 | 14.66 | 14.26 | 14.46 | 293,016 | -0.10(-0.68%) |
Aug 09, 2005 | 14.50 | 14.60 | 14.43 | 14.56 | 350,450 | +0.10(+0.72%) |
Aug 08, 2005 | 14.50 | 14.59 | 14.34 | 14.45 | 276,289 | +0.00(+0.03%) |
Aug 05, 2005 | 14.59 | 14.69 | 14.41 | 14.45 | 343,195 | -0.22(-1.52%) |
Aug 04, 2005 | 14.89 | 14.94 | 14.63 | 14.67 | 367,781 | -0.24(-1.60%) |
Aug 03, 2005 | 15.02 | 15.02 | 14.70 | 14.91 | 291,202 | -0.13(-0.86%) |
Aug 02, 2005 | 14.78 | 15.12 | 14.74 | 15.04 | 489,099 | +0.29(+1.99%) |
Aug 01, 2005 | 14.86 | 15.19 | 14.68 | 14.75 | 532,426 | +0.04(+0.27%) |
Jul 29, 2005 | 14.75 | 14.94 | 14.62 | 14.71 | 216,235 | -0.15(-1.00%) |
Jul 28, 2005 | 14.63 | 14.91 | 14.61 | 14.86 | 245,053 | +0.26(+1.77%) |
Jul 27, 2005 | 14.45 | 14.63 | 14.31 | 14.60 | 320,423 | +0.16(+1.13%) |
Jul 26, 2005 | 14.22 | 14.52 | 14.22 | 14.44 | 494,943 | +0.23(+1.64%) |
Jul 25, 2005 | 14.61 | 14.69 | 13.95 | 14.20 | 571,321 | -0.43(-2.95%) |
Jul 22, 2005 | 14.81 | 14.81 | 14.12 | 14.63 | 1,111,003 | -0.18(-1.21%) |
Jul 21, 2005 | 14.89 | 15.35 | 14.59 | 14.81 | 2,062,197 | -1.70(-10.31%) |
Jul 20, 2005 | 16.18 | 16.51 | 16.13 | 16.51 | 143,082 | +0.29(+1.77%) |
Jul 19, 2005 | 15.83 | 16.26 | 15.83 | 16.23 | 295,434 | +0.44(+2.80%) |
Jul 18, 2005 | 15.78 | 15.95 | 15.64 | 15.78 | 507,639 | -0.09(-0.59%) |
Jul 15, 2005 | 15.88 | 15.98 | 15.66 | 15.88 | 493,331 | -0.19(-1.17%) |
Jul 14, 2005 | 16.23 | 16.25 | 16.02 | 16.07 | 391,964 | -0.07(-0.46%) |
Jul 13, 2005 | 16.36 | 16.36 | 16.03 | 16.14 | 332,716 | -0.21(-1.27%) |
Jul 12, 2005 | 16.41 | 16.67 | 16.27 | 16.35 | 544,518 | -0.09(-0.54%) |
Jul 11, 2005 | 16.22 | 16.50 | 16.16 | 16.44 | 260,369 | +0.19(+1.19%) |
Jul 08, 2005 | 16.17 | 16.37 | 15.97 | 16.25 | 246,867 | +0.10(+0.61%) |
Jul 07, 2005 | 15.98 | 16.18 | 15.73 | 16.15 | 254,122 | -0.05(-0.31%) |
Jul 06, 2005 | 16.27 | 16.45 | 16.10 | 16.20 | 158,599 | -0.17(-1.03%) |
Jul 05, 2005 | 16.21 | 16.46 | 16.11 | 16.37 | 319,617 | +0.24(+1.51%) |
Jul 01, 2005 | 16.09 | 16.19 | 15.86 | 16.12 | 198,501 | +0.07(+0.43%) |
Jun 30, 2005 | 16.12 | 16.18 | 15.99 | 16.05 | 229,334 | +0.04(+0.28%) |
Jun 29, 2005 | 15.94 | 16.03 | 15.83 | 16.01 | 185,402 | +0.07(+0.44%) |
Jun 28, 2005 | 15.51 | 15.96 | 15.51 | 15.94 | 250,091 | +0.41(+2.62%) |
Jun 27, 2005 | 15.54 | 15.66 | 15.48 | 15.53 | 187,417 | -0.01(-0.06%) |
Jun 24, 2005 | 15.62 | 15.66 | 15.39 | 15.54 | 261,175 | -0.07(-0.44%) |
Jun 23, 2005 | 15.77 | 15.92 | 15.60 | 15.61 | 256,137 | -0.19(-1.19%) |
Jun 22, 2005 | 15.79 | 16.02 | 15.68 | 15.80 | 184,596 | +0.04(+0.28%) |
Jun 21, 2005 | 15.69 | 15.81 | 15.64 | 15.75 | 204,144 | +0.06(+0.41%) |
Jun 20, 2005 | 15.66 | 15.81 | 15.54 | 15.69 | 217,646 | -0.02(-0.16%) |
Jun 17, 2005 | 16.07 | 16.10 | 15.64 | 15.72 | 841,363 | -0.29(-1.80%) |
Jun 16, 2005 | 15.81 | 16.00 | 15.72 | 16.00 | 122,325 | +0.18(+1.16%) |
Jun 15, 2005 | 15.72 | 15.88 | 15.52 | 15.82 | 314,579 | +0.16(+1.05%) |
Jun 14, 2005 | 15.62 | 15.68 | 15.45 | 15.66 | 469,349 | -0.05(-0.32%) |
Jun 13, 2005 | 15.76 | 15.87 | 15.60 | 15.71 | 210,794 | -0.10(-0.63%) |
Jun 10, 2005 | 15.81 | 16.05 | 15.76 | 15.80 | 329,492 | -0.00(-0.03%) |
Jun 09, 2005 | 15.94 | 15.96 | 15.56 | 15.81 | 306,518 | -0.17(-1.06%) |
Jun 08, 2005 | 15.96 | 16.17 | 15.88 | 15.98 | 303,898 | +0.03(+0.22%) |
Jun 07, 2005 | 15.79 | 16.33 | 15.79 | 15.94 | 534,039 | +0.19(+1.20%) |
Jun 06, 2005 | 15.30 | 15.84 | 15.26 | 15.75 | 284,955 | +0.50(+3.25%) |
Jun 03, 2005 | 15.41 | 15.50 | 15.21 | 15.26 | 376,648 | -0.17(-1.13%) |
Jun 02, 2005 | 15.38 | 15.48 | 15.17 | 15.43 | 278,909 | -0.06(-0.42%) |
Jun 01, 2005 | 15.42 | 15.78 | 15.42 | 15.50 | 446,174 | +0.11(+0.74%) |
May 31, 2005 | 15.38 | 15.66 | 15.38 | 15.38 | 296,442 | -0.02(-0.16%) |
May 27, 2005 | 15.36 | 15.52 | 15.21 | 15.41 | 145,500 | +0.02(+0.16%) |
May 26, 2005 | 15.17 | 15.44 | 15.11 | 15.38 | 155,375 | +0.24(+1.57%) |
May 25, 2005 | 15.34 | 15.34 | 15.00 | 15.14 | 205,554 | -0.30(-1.93%) |
May 24, 2005 | 15.16 | 15.52 | 15.16 | 15.44 | 286,164 | +0.17(+1.14%) |
May 23, 2005 | 15.23 | 15.45 | 15.13 | 15.27 | 223,490 | +0.04(+0.26%) |
May 20, 2005 | 15.24 | 15.31 | 15.12 | 15.23 | 270,848 | +0.00(+0.00%) |
May 19, 2005 | 15.33 | 15.33 | 15.09 | 15.23 | 335,537 | -0.12(-0.81%) |
May 18, 2005 | 15.10 | 15.35 | 14.99 | 15.35 | 347,427 | +0.35(+2.35%) |
May 17, 2005 | 14.93 | 15.12 | 14.75 | 15.00 | 306,518 | +0.07(+0.50%) |
May 16, 2005 | 14.75 | 15.01 | 14.71 | 14.93 | 205,957 | +0.15(+1.01%) |
May 13, 2005 | 14.72 | 14.89 | 14.58 | 14.78 | 385,717 | +0.05(+0.34%) |
May 12, 2005 | 14.75 | 14.98 | 14.63 | 14.73 | 344,807 | -0.08(-0.54%) |
May 11, 2005 | 14.87 | 14.93 | 14.63 | 14.81 | 458,870 | -0.08(-0.53%) |
May 10, 2005 | 15.04 | 15.11 | 14.70 | 14.89 | 580,389 | -0.25(-1.67%) |
May 09, 2005 | 15.03 | 15.14 | 14.73 | 15.14 | 320,020 | +0.08(+0.53%) |
May 06, 2005 | 14.86 | 15.15 | 14.81 | 15.06 | 574,747 | +0.25(+1.67%) |
May 05, 2005 | 14.80 | 14.85 | 14.61 | 14.81 | 295,837 | -0.04(-0.27%) |
May 04, 2005 | 14.57 | 14.85 | 14.45 | 14.85 | 376,648 | +0.27(+1.87%) |
May 03, 2005 | 14.52 | 14.79 | 14.45 | 14.58 | 518,118 | +0.06(+0.41%) |