Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.92 | 13.94 | 13.90 | 13.90 | 13,221 | +0.00(+0.00%) |
Apr 27, 2006 | 13.91 | 13.93 | 13.89 | 13.90 | 9,961 | -0.03(-0.20%) |
Apr 26, 2006 | 13.91 | 13.94 | 13.89 | 13.93 | 24,632 | +0.02(+0.16%) |
Apr 25, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 17,387 | -0.03(-0.24%) |
Apr 24, 2006 | 13.89 | 13.94 | 13.89 | 13.94 | 16,300 | +0.05(+0.36%) |
Apr 21, 2006 | 13.89 | 13.91 | 13.89 | 13.89 | 16,300 | +0.01(+0.04%) |
Apr 20, 2006 | 13.88 | 13.90 | 13.87 | 13.89 | 54,698 | +0.01(+0.08%) |
Apr 19, 2006 | 13.89 | 13.89 | 13.86 | 13.87 | 20,104 | +0.01(+0.08%) |
Apr 18, 2006 | 13.86 | 13.89 | 13.86 | 13.86 | 26,986 | -0.01(-0.04%) |
Apr 17, 2006 | 13.85 | 13.89 | 13.85 | 13.87 | 27,167 | +0.02(+0.16%) |
Apr 13, 2006 | 13.86 | 13.89 | 13.85 | 13.85 | 51,619 | -0.02(-0.12%) |
Apr 12, 2006 | 13.85 | 13.88 | 13.85 | 13.86 | 25,900 | -0.01(-0.04%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.84 | 13.87 | 19,198 | -0.00(-0.00%) |
Apr 10, 2006 | 13.86 | 13.89 | 13.84 | 13.87 | 53,430 | +0.02(+0.12%) |
Apr 07, 2006 | 13.90 | 13.91 | 13.85 | 13.85 | 17,206 | -0.04(-0.28%) |
Apr 06, 2006 | 13.92 | 13.94 | 13.89 | 13.89 | 11,953 | -0.02(-0.16%) |
Apr 05, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 19,560 | +0.01(+0.04%) |
Apr 04, 2006 | 13.90 | 13.96 | 13.90 | 13.91 | 26,081 | +0.02(+0.16%) |
Apr 03, 2006 | 13.89 | 13.89 | 13.87 | 13.89 | 34,050 | +0.02(+0.12%) |
Mar 31, 2006 | 13.87 | 13.89 | 13.86 | 13.87 | 16,844 | +0.02(+0.12%) |
Mar 30, 2006 | 13.89 | 13.89 | 13.85 | 13.85 | 18,474 | -0.04(-0.28%) |
Mar 29, 2006 | 13.88 | 13.89 | 13.86 | 13.89 | 13,402 | +0.04(+0.25%) |
Mar 28, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 85,850 | -0.00(-0.02%) |
Mar 27, 2006 | 13.87 | 13.89 | 13.85 | 13.86 | 13,946 | -0.01(-0.04%) |
Mar 24, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 14,489 | -0.02(-0.16%) |
Mar 23, 2006 | 13.87 | 13.89 | 13.85 | 13.89 | 18,474 | +0.03(+0.20%) |
Mar 22, 2006 | 13.90 | 13.90 | 13.85 | 13.86 | 22,458 | -0.02(-0.16%) |
Mar 21, 2006 | 13.86 | 13.90 | 13.86 | 13.88 | 18,111 | -0.01(-0.04%) |
Mar 20, 2006 | 13.89 | 13.91 | 13.86 | 13.89 | 30,790 | +0.03(+0.20%) |
Mar 17, 2006 | 13.88 | 13.88 | 13.86 | 13.86 | 16,481 | -0.02(-0.12%) |
Mar 16, 2006 | 13.85 | 13.87 | 13.84 | 13.87 | 19,017 | +0.02(+0.16%) |
Mar 15, 2006 | 13.85 | 13.87 | 13.84 | 13.85 | 24,813 | -0.01(-0.04%) |
Mar 14, 2006 | 13.86 | 13.87 | 13.84 | 13.86 | 10,867 | -0.02(-0.12%) |
Mar 13, 2006 | 13.84 | 13.88 | 13.84 | 13.87 | 49,807 | -0.21(-1.49%) |
Mar 10, 2006 | 14.06 | 14.08 | 14.06 | 14.08 | 8,150 | -0.01(-0.04%) |
Mar 09, 2006 | 14.06 | 14.09 | 14.06 | 14.09 | 32,058 | +0.03(+0.20%) |
Mar 08, 2006 | 14.07 | 14.08 | 14.05 | 14.06 | 19,379 | -0.01(-0.04%) |
Mar 07, 2006 | 14.07 | 14.08 | 14.05 | 14.07 | 80,960 | -0.01(-0.04%) |
Mar 06, 2006 | 14.05 | 14.07 | 14.05 | 14.07 | 10,323 | +0.03(+0.20%) |
Mar 03, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 11,591 | -0.03(-0.20%) |
Mar 02, 2006 | 14.08 | 14.08 | 14.06 | 14.07 | 10,867 | +0.02(+0.16%) |
Mar 01, 2006 | 14.07 | 14.08 | 14.05 | 14.05 | 13,221 | -0.03(-0.20%) |
Feb 28, 2006 | 14.06 | 14.08 | 14.05 | 14.08 | 21,190 | +0.02(+0.16%) |
Feb 27, 2006 | 14.07 | 14.08 | 14.06 | 14.06 | 8,150 | -0.02(-0.12%) |
Feb 24, 2006 | 14.05 | 14.08 | 14.05 | 14.07 | 12,678 | +0.00(+0.00%) |
Feb 23, 2006 | 14.04 | 14.08 | 14.04 | 14.07 | 25,900 | +0.02(+0.12%) |
Feb 22, 2006 | 14.03 | 14.06 | 14.03 | 14.06 | 8,331 | +0.03(+0.24%) |
Feb 21, 2006 | 14.02 | 14.06 | 14.02 | 14.02 | 21,009 | +0.00(+0.00%) |
Feb 17, 2006 | 14.05 | 14.05 | 14.02 | 14.02 | 14,127 | -0.02(-0.16%) |
Feb 16, 2006 | 14.02 | 14.05 | 14.02 | 14.05 | 27,349 | +0.03(+0.20%) |
Feb 15, 2006 | 14.02 | 14.04 | 14.02 | 14.02 | 10,504 | +0.00(+0.00%) |
Feb 14, 2006 | 14.07 | 14.07 | 14.02 | 14.02 | 17,568 | -0.02(-0.12%) |
Feb 13, 2006 | 14.02 | 14.04 | 14.02 | 14.03 | 42,744 | +0.02(+0.12%) |
Feb 10, 2006 | 14.01 | 14.05 | 14.00 | 14.02 | 50,713 | -0.01(-0.08%) |
Feb 09, 2006 | 14.02 | 14.03 | 14.00 | 14.03 | 13,765 | +0.01(+0.08%) |
Feb 08, 2006 | 14.00 | 14.02 | 14.00 | 14.02 | 18,293 | +0.02(+0.16%) |
Feb 07, 2006 | 13.99 | 14.02 | 13.97 | 14.00 | 36,042 | -0.01(-0.04%) |
Feb 06, 2006 | 14.00 | 14.00 | 13.97 | 14.00 | 27,349 | +0.01(+0.04%) |
Feb 03, 2006 | 13.98 | 14.01 | 13.97 | 14.00 | 40,932 | +0.01(+0.08%) |
Feb 02, 2006 | 13.97 | 14.00 | 13.97 | 13.99 | 15,576 | +0.01(+0.08%) |
Feb 01, 2006 | 13.98 | 13.99 | 13.97 | 13.97 | 15,032 | -0.02(-0.12%) |
Jan 31, 2006 | 13.97 | 14.00 | 13.96 | 13.99 | 32,420 | -0.02(-0.16%) |
Jan 30, 2006 | 13.97 | 14.01 | 13.97 | 14.01 | 27,167 | +0.02(+0.12%) |
Jan 27, 2006 | 13.96 | 14.00 | 13.96 | 14.00 | 18,655 | +0.02(+0.16%) |
Jan 26, 2006 | 13.97 | 13.99 | 13.95 | 13.97 | 48,540 | +0.02(+0.16%) |
Jan 25, 2006 | 14.02 | 14.02 | 13.95 | 13.95 | 25,356 | -0.03(-0.24%) |
Jan 24, 2006 | 13.98 | 14.02 | 13.98 | 13.99 | 11,229 | +0.01(+0.04%) |
Jan 23, 2006 | 13.97 | 14.01 | 13.96 | 13.98 | 18,111 | +0.02(+0.12%) |
Jan 20, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 23,002 | -0.02(-0.12%) |
Jan 19, 2006 | 14.00 | 14.02 | 13.98 | 13.98 | 16,662 | -0.04(-0.32%) |
Jan 18, 2006 | 13.95 | 14.02 | 13.95 | 14.02 | 78,786 | +0.06(+0.43%) |
Jan 17, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 16,119 | -0.01(-0.08%) |
Jan 13, 2006 | 14.00 | 14.02 | 13.95 | 13.97 | 29,703 | +0.01(+0.04%) |
Jan 12, 2006 | 13.99 | 14.03 | 13.97 | 13.97 | 37,310 | -0.05(-0.39%) |
Jan 11, 2006 | 13.99 | 14.02 | 13.96 | 14.02 | 16,662 | +0.03(+0.23%) |
Jan 10, 2006 | 13.99 | 13.99 | 13.95 | 13.99 | 18,655 | +0.01(+0.08%) |
Jan 09, 2006 | 14.00 | 14.00 | 13.95 | 13.98 | 32,058 | +0.01(+0.08%) |
Jan 06, 2006 | 13.96 | 13.97 | 13.94 | 13.97 | 17,387 | +0.00(+0.00%) |
Jan 05, 2006 | 13.95 | 13.98 | 13.94 | 13.97 | 14,308 | +0.00(+0.00%) |
Jan 04, 2006 | 14.00 | 14.03 | 13.94 | 13.97 | 31,877 | -0.02(-0.16%) |
Jan 03, 2006 | 13.96 | 14.00 | 13.94 | 13.99 | 25,175 | +0.05(+0.36%) |
Dec 30, 2005 | 13.96 | 13.96 | 13.92 | 13.94 | 9,237 | -0.02(-0.12%) |
Dec 29, 2005 | 13.94 | 13.96 | 13.92 | 13.96 | 19,923 | +0.03(+0.20%) |
Dec 28, 2005 | 13.94 | 13.96 | 13.92 | 13.93 | 16,481 | +0.04(+0.32%) |
Dec 27, 2005 | 13.98 | 14.01 | 13.89 | 13.89 | 27,530 | -0.06(-0.40%) |
Dec 23, 2005 | 13.92 | 13.99 | 13.91 | 13.94 | 25,900 | +0.02(+0.16%) |
Dec 22, 2005 | 13.90 | 13.92 | 13.89 | 13.92 | 26,262 | -0.01(-0.08%) |
Dec 21, 2005 | 13.91 | 13.93 | 13.86 | 13.93 | 36,405 | +0.06(+0.44%) |
Dec 20, 2005 | 13.89 | 13.93 | 13.86 | 13.87 | 18,474 | -0.04(-0.28%) |
Dec 19, 2005 | 13.89 | 13.92 | 13.89 | 13.91 | 20,828 | +0.02(+0.16%) |
Dec 16, 2005 | 13.93 | 13.93 | 13.87 | 13.89 | 27,530 | -0.04(-0.28%) |
Dec 15, 2005 | 13.92 | 13.92 | 13.90 | 13.92 | 18,111 | +0.03(+0.24%) |
Dec 14, 2005 | 13.91 | 13.94 | 13.89 | 13.89 | 30,971 | +0.00(+0.00%) |
Dec 13, 2005 | 13.95 | 13.95 | 13.89 | 13.89 | 27,711 | -0.26(-1.87%) |
Dec 12, 2005 | 14.19 | 14.20 | 14.13 | 14.16 | 24,994 | +0.01(+0.04%) |
Dec 09, 2005 | 14.17 | 14.20 | 14.15 | 14.15 | 18,836 | +0.01(+0.04%) |
Dec 08, 2005 | 14.20 | 14.20 | 14.13 | 14.15 | 15,938 | -0.02(-0.12%) |
Dec 07, 2005 | 14.13 | 14.16 | 14.12 | 14.16 | 15,032 | +0.02(+0.16%) |
Dec 06, 2005 | 14.11 | 14.15 | 14.11 | 14.14 | 14,851 | +0.00(+0.00%) |
Dec 05, 2005 | 14.11 | 14.16 | 14.11 | 14.14 | 17,387 | +0.00(+0.00%) |
Dec 02, 2005 | 14.11 | 14.15 | 14.11 | 14.14 | 13,040 | +0.00(+0.00%) |
Dec 01, 2005 | 14.11 | 14.15 | 14.10 | 14.14 | 16,119 | +0.03(+0.20%) |
Nov 30, 2005 | 14.12 | 14.15 | 14.08 | 14.11 | 15,576 | +0.03(+0.20%) |
Nov 29, 2005 | 14.10 | 14.12 | 14.08 | 14.08 | 17,749 | -0.03(-0.23%) |
Nov 28, 2005 | 14.11 | 14.13 | 14.08 | 14.12 | 20,466 | +0.02(+0.15%) |
Nov 25, 2005 | 14.10 | 14.11 | 14.10 | 14.10 | 1,267 | -0.02(-0.16%) |
Nov 23, 2005 | 14.09 | 14.12 | 14.07 | 14.12 | 9,418 | +0.02(+0.16%) |
Nov 22, 2005 | 14.05 | 14.10 | 14.05 | 14.10 | 17,749 | +0.01(+0.04%) |
Nov 21, 2005 | 14.06 | 14.10 | 14.06 | 14.09 | 14,308 | +0.03(+0.24%) |
Nov 18, 2005 | 14.06 | 14.11 | 14.06 | 14.06 | 22,821 | -0.01(-0.04%) |
Nov 17, 2005 | 14.07 | 14.08 | 14.05 | 14.06 | 19,017 | +0.02(+0.12%) |
Nov 16, 2005 | 14.05 | 14.07 | 14.04 | 14.05 | 13,402 | -0.03(-0.20%) |
Nov 15, 2005 | 14.04 | 14.07 | 14.04 | 14.07 | 14,308 | -0.01(-0.04%) |
Nov 14, 2005 | 14.06 | 14.08 | 14.04 | 14.08 | 30,971 | +0.02(+0.16%) |
Nov 11, 2005 | 14.04 | 14.07 | 14.03 | 14.06 | 20,466 | -0.01(-0.04%) |
Nov 10, 2005 | 14.06 | 14.07 | 14.04 | 14.06 | 25,175 | +0.03(+0.20%) |
Nov 09, 2005 | 14.04 | 14.07 | 14.03 | 14.03 | 14,670 | -0.01(-0.08%) |
Nov 08, 2005 | 14.06 | 14.06 | 14.04 | 14.05 | 29,703 | +0.01(+0.08%) |
Nov 07, 2005 | 14.06 | 14.06 | 14.03 | 14.03 | 13,221 | -0.02(-0.16%) |
Nov 04, 2005 | 14.03 | 14.06 | 14.03 | 14.06 | 18,111 | +0.01(+0.04%) |
Nov 03, 2005 | 14.04 | 14.07 | 14.03 | 14.05 | 10,323 | -0.01(-0.08%) |
Nov 02, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 21,734 | +0.03(+0.20%) |
Nov 01, 2005 | 14.02 | 14.07 | 14.02 | 14.03 | 12,678 | +0.02(+0.16%) |
Oct 31, 2005 | 13.98 | 14.06 | 13.98 | 14.01 | 19,560 | +0.03(+0.20%) |
Oct 28, 2005 | 13.98 | 14.04 | 13.97 | 13.99 | 25,900 | +0.01(+0.04%) |
Oct 27, 2005 | 14.02 | 14.05 | 13.98 | 13.98 | 11,953 | -0.03(-0.24%) |
Oct 26, 2005 | 14.02 | 14.06 | 14.01 | 14.01 | 14,670 | -0.07(-0.47%) |
Oct 25, 2005 | 14.05 | 14.08 | 14.04 | 14.08 | 55,784 | +0.01(+0.04%) |
Oct 24, 2005 | 14.05 | 14.08 | 14.05 | 14.07 | 35,861 | +0.01(+0.04%) |
Oct 21, 2005 | 14.10 | 14.10 | 14.05 | 14.07 | 7,788 | -0.01(-0.04%) |
Oct 20, 2005 | 14.05 | 14.10 | 14.05 | 14.07 | 10,504 | +0.02(+0.16%) |
Oct 19, 2005 | 14.10 | 14.10 | 14.05 | 14.05 | 15,214 | -0.03(-0.24%) |
Oct 18, 2005 | 14.06 | 14.08 | 14.03 | 14.08 | 18,474 | -0.02(-0.16%) |
Oct 17, 2005 | 14.06 | 14.15 | 14.06 | 14.11 | 11,410 | -0.02(-0.12%) |
Oct 14, 2005 | 14.08 | 14.13 | 14.06 | 14.12 | 14,489 | +0.04(+0.31%) |
Oct 13, 2005 | 14.08 | 14.13 | 14.06 | 14.08 | 15,395 | -0.05(-0.35%) |
Oct 12, 2005 | 14.07 | 14.15 | 14.07 | 14.13 | 19,017 | +0.05(+0.35%) |
Oct 11, 2005 | 14.13 | 14.13 | 14.06 | 14.08 | 17,568 | +0.00(+0.00%) |
Oct 10, 2005 | 14.10 | 14.13 | 14.07 | 14.08 | 13,583 | -0.02(-0.16%) |
Oct 07, 2005 | 14.08 | 14.10 | 14.06 | 14.10 | 14,127 | +0.05(+0.35%) |
Oct 06, 2005 | 14.04 | 14.09 | 14.04 | 14.05 | 17,206 | +0.01(+0.08%) |
Oct 05, 2005 | 14.02 | 14.07 | 14.01 | 14.04 | 18,836 | +0.02(+0.12%) |
Oct 04, 2005 | 14.08 | 14.09 | 14.02 | 14.02 | 31,152 | -0.05(-0.35%) |
Oct 03, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 29,884 | +0.01(+0.08%) |
Sep 30, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 15,757 | +0.04(+0.28%) |
Sep 29, 2005 | 14.06 | 14.08 | 14.02 | 14.02 | 32,601 | -0.04(-0.31%) |
Sep 28, 2005 | 14.08 | 14.09 | 14.06 | 14.07 | 13,765 | -0.02(-0.16%) |
Sep 27, 2005 | 14.08 | 14.09 | 14.05 | 14.09 | 36,948 | -0.02(-0.12%) |
Sep 26, 2005 | 14.08 | 14.11 | 14.07 | 14.11 | 27,349 | +0.02(+0.12%) |
Sep 23, 2005 | 14.09 | 14.11 | 14.07 | 14.09 | 12,135 | +0.02(+0.12%) |
Sep 22, 2005 | 14.16 | 14.16 | 14.05 | 14.07 | 13,040 | -0.02(-0.16%) |
Sep 21, 2005 | 14.06 | 14.10 | 14.02 | 14.10 | 9,780 | +0.02(+0.12%) |
Sep 20, 2005 | 14.07 | 14.11 | 14.05 | 14.08 | 27,349 | +0.01(+0.04%) |
Sep 19, 2005 | 14.11 | 14.13 | 14.06 | 14.07 | 24,451 | -0.04(-0.27%) |
Sep 16, 2005 | 14.09 | 14.11 | 14.07 | 14.11 | 33,325 | +0.00(+0.00%) |
Sep 15, 2005 | 14.11 | 14.12 | 14.08 | 14.11 | 8,512 | -0.01(-0.04%) |
Sep 14, 2005 | 14.11 | 14.13 | 14.09 | 14.12 | 7,425 | +0.01(+0.08%) |
Sep 13, 2005 | 14.17 | 14.17 | 14.09 | 14.11 | 34,050 | -0.18(-1.24%) |
Sep 12, 2005 | 14.30 | 14.32 | 14.28 | 14.28 | 17,568 | -0.02(-0.15%) |
Sep 09, 2005 | 14.31 | 14.33 | 14.28 | 14.31 | 15,938 | +0.02(+0.15%) |
Sep 08, 2005 | 14.30 | 14.32 | 14.27 | 14.28 | 16,662 | +0.02(+0.12%) |
Sep 07, 2005 | 14.26 | 14.31 | 14.26 | 14.27 | 14,489 | +0.01(+0.04%) |
Sep 06, 2005 | 14.26 | 14.32 | 14.26 | 14.26 | 19,017 | -0.01(-0.08%) |
Sep 02, 2005 | 14.31 | 14.31 | 14.27 | 14.27 | 10,323 | -0.02(-0.15%) |
Sep 01, 2005 | 14.26 | 14.32 | 14.26 | 14.29 | 15,576 | +0.01(+0.04%) |
Aug 31, 2005 | 14.28 | 14.31 | 14.26 | 14.29 | 19,923 | +0.02(+0.15%) |
Aug 30, 2005 | 14.23 | 14.32 | 14.23 | 14.27 | 21,734 | +0.01(+0.08%) |
Aug 29, 2005 | 14.27 | 14.31 | 14.26 | 14.26 | 53,249 | +0.01(+0.04%) |
Aug 26, 2005 | 14.29 | 14.29 | 14.25 | 14.25 | 27,349 | -0.03(-0.23%) |
Aug 25, 2005 | 14.27 | 14.28 | 14.22 | 14.28 | 22,096 | +0.02(+0.12%) |
Aug 24, 2005 | 14.22 | 14.27 | 14.21 | 14.27 | 20,647 | +0.02(+0.12%) |
Aug 23, 2005 | 14.25 | 14.25 | 14.20 | 14.25 | 15,214 | +0.01(+0.04%) |
Aug 22, 2005 | 14.20 | 14.25 | 14.19 | 14.24 | 23,364 | +0.01(+0.08%) |
Aug 19, 2005 | 14.22 | 14.23 | 14.18 | 14.23 | 13,765 | -0.01(-0.08%) |
Aug 18, 2005 | 14.21 | 14.26 | 14.20 | 14.24 | 37,310 | +0.06(+0.39%) |
Aug 17, 2005 | 14.19 | 14.23 | 14.17 | 14.19 | 24,632 | -0.01(-0.08%) |
Aug 16, 2005 | 14.21 | 14.21 | 14.20 | 14.20 | 15,395 | -0.01(-0.04%) |
Aug 15, 2005 | 14.21 | 14.22 | 14.19 | 14.21 | 18,293 | +0.00(+0.00%) |
Aug 12, 2005 | 14.19 | 14.22 | 14.19 | 14.21 | 24,451 | +0.02(+0.12%) |
Aug 11, 2005 | 14.18 | 14.24 | 14.17 | 14.19 | 14,670 | +0.02(+0.16%) |
Aug 10, 2005 | 14.21 | 14.24 | 14.17 | 14.17 | 25,718 | -0.04(-0.27%) |
Aug 09, 2005 | 14.22 | 14.22 | 14.18 | 14.21 | 21,553 | -0.02(-0.12%) |
Aug 08, 2005 | 14.20 | 14.22 | 14.18 | 14.22 | 14,489 | +0.03(+0.23%) |
Aug 05, 2005 | 14.18 | 14.20 | 14.16 | 14.19 | 14,489 | -0.01(-0.08%) |
Aug 04, 2005 | 14.24 | 14.26 | 14.17 | 14.20 | 15,576 | -0.02(-0.16%) |
Aug 03, 2005 | 14.20 | 14.23 | 14.18 | 14.22 | 14,489 | -0.02(-0.15%) |
Aug 02, 2005 | 14.22 | 14.26 | 14.22 | 14.24 | 17,025 | -0.01(-0.08%) |
Aug 01, 2005 | 14.22 | 14.26 | 14.20 | 14.26 | 10,323 | +0.02(+0.12%) |
Jul 29, 2005 | 14.25 | 14.30 | 14.22 | 14.24 | 21,190 | -0.03(-0.19%) |
Jul 28, 2005 | 14.30 | 14.30 | 14.23 | 14.27 | 14,308 | +0.05(+0.35%) |
Jul 27, 2005 | 14.33 | 14.33 | 14.22 | 14.22 | 20,466 | -0.10(-0.73%) |
Jul 26, 2005 | 14.33 | 14.33 | 14.31 | 14.32 | 12,678 | +0.01(+0.04%) |
Jul 25, 2005 | 14.30 | 14.34 | 14.30 | 14.32 | 8,693 | +0.02(+0.12%) |
Jul 22, 2005 | 14.36 | 14.36 | 14.30 | 14.30 | 15,576 | +0.01(+0.08%) |
Jul 21, 2005 | 14.27 | 14.29 | 14.22 | 14.29 | 18,111 | +0.02(+0.15%) |
Jul 20, 2005 | 14.23 | 14.27 | 14.22 | 14.27 | 18,474 | +0.04(+0.31%) |
Jul 19, 2005 | 14.23 | 14.23 | 14.15 | 14.22 | 24,088 | -0.01(-0.08%) |
Jul 18, 2005 | 14.30 | 14.31 | 14.20 | 14.23 | 16,844 | -0.04(-0.27%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.20 | 14.27 | 18,293 | +0.04(+0.31%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.22 | 14.23 | 15,938 | -0.07(-0.46%) |
Jul 13, 2005 | 14.26 | 14.31 | 14.25 | 14.29 | 18,836 | -0.02(-0.12%) |
Jul 12, 2005 | 14.30 | 14.42 | 14.26 | 14.31 | 90,197 | -0.04(-0.31%) |
Jul 11, 2005 | 14.36 | 14.38 | 14.29 | 14.36 | 14,489 | -0.01(-0.08%) |
Jul 08, 2005 | 14.41 | 14.41 | 14.36 | 14.37 | 15,032 | +0.01(+0.04%) |
Jul 07, 2005 | 14.40 | 14.40 | 14.36 | 14.36 | 15,576 | -0.01(-0.04%) |
Jul 06, 2005 | 14.40 | 14.40 | 14.37 | 14.37 | 13,583 | -0.03(-0.19%) |
Jul 05, 2005 | 14.54 | 14.54 | 14.36 | 14.39 | 31,695 | +0.02(+0.11%) |
Jul 01, 2005 | 14.31 | 14.39 | 14.24 | 14.38 | 17,387 | +0.12(+0.85%) |
Jun 30, 2005 | 14.27 | 14.27 | 14.19 | 14.26 | 15,032 | +0.03(+0.23%) |
Jun 29, 2005 | 14.17 | 14.24 | 14.17 | 14.22 | 19,379 | +0.07(+0.51%) |
Jun 28, 2005 | 14.40 | 14.40 | 14.15 | 14.15 | 14,670 | -0.19(-1.35%) |
Jun 27, 2005 | 14.30 | 14.38 | 14.28 | 14.34 | 15,757 | -0.07(-0.46%) |
Jun 24, 2005 | 14.40 | 14.41 | 14.31 | 14.41 | 15,757 | +0.01(+0.08%) |
Jun 23, 2005 | 14.30 | 14.46 | 14.29 | 14.40 | 23,183 | +0.06(+0.42%) |
Jun 22, 2005 | 14.33 | 14.34 | 14.24 | 14.34 | 15,032 | +0.02(+0.15%) |
Jun 21, 2005 | 14.27 | 14.34 | 14.27 | 14.32 | 64,659 | -0.02(-0.15%) |
Jun 20, 2005 | 14.35 | 14.36 | 14.24 | 14.34 | 21,734 | +0.00(+0.00%) |
Jun 17, 2005 | 14.35 | 14.35 | 14.29 | 14.34 | 18,836 | +0.00(+0.00%) |
Jun 16, 2005 | 14.24 | 14.34 | 14.24 | 14.34 | 23,002 | +0.08(+0.58%) |
Jun 15, 2005 | 14.28 | 14.33 | 14.16 | 14.26 | 22,821 | -0.02(-0.12%) |
Jun 14, 2005 | 14.34 | 14.34 | 14.22 | 14.27 | 17,749 | -0.04(-0.31%) |
Jun 13, 2005 | 14.28 | 14.35 | 14.27 | 14.32 | 22,821 | -0.19(-1.33%) |
Jun 10, 2005 | 14.50 | 14.54 | 14.49 | 14.51 | 18,655 | -0.01(-0.04%) |
Jun 09, 2005 | 14.50 | 14.55 | 14.50 | 14.52 | 9,237 | -0.02(-0.11%) |
Jun 08, 2005 | 14.50 | 14.54 | 14.50 | 14.53 | 13,402 | +0.03(+0.19%) |
Jun 07, 2005 | 14.58 | 14.62 | 14.50 | 14.50 | 21,372 | -0.09(-0.61%) |
Jun 06, 2005 | 14.55 | 14.60 | 14.54 | 14.59 | 23,545 | -0.03(-0.19%) |
Jun 03, 2005 | 14.63 | 14.63 | 14.55 | 14.62 | 13,221 | +0.07(+0.49%) |
Jun 02, 2005 | 14.58 | 14.60 | 14.54 | 14.55 | 11,591 | +0.02(+0.11%) |
Jun 01, 2005 | 14.53 | 14.61 | 14.53 | 14.53 | 14,308 | -0.03(-0.23%) |
May 31, 2005 | 14.61 | 14.61 | 14.51 | 14.56 | 25,718 | -0.01(-0.04%) |
May 27, 2005 | 14.49 | 14.58 | 14.46 | 14.57 | 15,757 | +0.05(+0.34%) |
May 26, 2005 | 14.52 | 14.54 | 14.44 | 14.52 | 125,153 | +0.00(+0.00%) |
May 25, 2005 | 14.52 | 14.54 | 14.50 | 14.52 | 21,553 | -0.03(-0.19%) |
May 24, 2005 | 14.55 | 14.69 | 14.53 | 14.55 | 21,553 | +0.00(+0.00%) |
May 23, 2005 | 14.59 | 14.59 | 14.49 | 14.55 | 22,821 | +0.01(+0.04%) |
May 20, 2005 | 14.52 | 14.58 | 14.49 | 14.54 | 27,892 | +0.03(+0.19%) |
May 19, 2005 | 14.45 | 14.52 | 14.45 | 14.52 | 12,678 | +0.03(+0.23%) |
May 18, 2005 | 14.54 | 14.56 | 14.48 | 14.48 | 22,096 | -0.08(-0.57%) |
May 17, 2005 | 14.55 | 14.57 | 14.50 | 14.56 | 14,489 | -0.01(-0.04%) |
May 16, 2005 | 14.52 | 14.58 | 14.52 | 14.57 | 17,387 | +0.05(+0.34%) |
May 13, 2005 | 14.54 | 14.54 | 14.48 | 14.52 | 8,150 | +0.04(+0.27%) |
May 12, 2005 | 14.54 | 14.56 | 14.48 | 14.48 | 11,591 | -0.01(-0.04%) |
May 11, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 25,718 | +0.02(+0.15%) |
May 10, 2005 | 14.42 | 14.47 | 14.42 | 14.47 | 7,244 | +0.08(+0.54%) |
May 09, 2005 | 14.42 | 14.43 | 14.36 | 14.39 | 14,851 | -0.01(-0.08%) |
May 06, 2005 | 14.36 | 14.40 | 14.33 | 14.40 | 29,884 | +0.06(+0.38%) |
May 05, 2005 | 14.36 | 14.40 | 14.31 | 14.34 | 13,402 | -0.03(-0.23%) |
May 04, 2005 | 14.47 | 14.47 | 14.36 | 14.38 | 9,055 | -0.02(-0.15%) |
May 03, 2005 | 14.48 | 14.48 | 14.40 | 14.40 | 11,772 | -0.06(-0.42%) |