Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.96 | 15.98 | 15.87 | 15.87 | 455,556 | -0.04(-0.26%) |
Mar 30, 2006 | 15.82 | 15.96 | 15.82 | 15.91 | 765,754 | +0.28(+1.79%) |
Mar 29, 2006 | 15.58 | 15.66 | 15.57 | 15.63 | 589,287 | +0.02(+0.15%) |
Mar 28, 2006 | 15.75 | 15.79 | 15.60 | 15.61 | 631,005 | -0.10(-0.61%) |
Mar 27, 2006 | 15.70 | 15.77 | 15.65 | 15.71 | 848,463 | -0.19(-1.18%) |
Mar 24, 2006 | 15.87 | 15.94 | 15.83 | 15.90 | 259,176 | +0.03(+0.22%) |
Mar 23, 2006 | 16.05 | 16.06 | 15.83 | 15.86 | 484,338 | -0.15(-0.96%) |
Mar 22, 2006 | 15.88 | 16.04 | 15.88 | 16.02 | 877,245 | +0.19(+1.17%) |
Mar 21, 2006 | 15.88 | 15.91 | 15.81 | 15.83 | 581,292 | -0.22(-1.39%) |
Mar 20, 2006 | 16.04 | 16.09 | 15.98 | 16.05 | 442,910 | -0.01(-0.09%) |
Mar 17, 2006 | 16.15 | 16.15 | 15.99 | 16.07 | 394,215 | -0.02(-0.13%) |
Mar 16, 2006 | 16.04 | 16.13 | 16.01 | 16.09 | 345,229 | +0.02(+0.11%) |
Mar 15, 2006 | 16.06 | 16.09 | 15.96 | 16.07 | 446,108 | +0.00(+0.00%) |
Mar 14, 2006 | 15.89 | 16.08 | 15.88 | 16.07 | 627,953 | +0.09(+0.55%) |
Mar 13, 2006 | 15.93 | 16.02 | 15.93 | 15.98 | 610,655 | -0.02(-0.14%) |
Mar 10, 2006 | 15.84 | 16.02 | 15.81 | 16.00 | 1,148,922 | +0.13(+0.81%) |
Mar 09, 2006 | 15.81 | 15.92 | 15.81 | 15.88 | 372,265 | +0.06(+0.36%) |
Mar 08, 2006 | 15.83 | 15.87 | 15.77 | 15.82 | 656,443 | -0.11(-0.68%) |
Mar 07, 2006 | 15.84 | 15.98 | 15.82 | 15.93 | 669,090 | -0.07(-0.43%) |
Mar 06, 2006 | 15.91 | 16.04 | 15.88 | 15.99 | 246,820 | -0.13(-0.78%) |
Mar 03, 2006 | 16.02 | 16.16 | 16.02 | 16.12 | 698,162 | +0.06(+0.39%) |
Mar 02, 2006 | 16.00 | 16.07 | 15.93 | 16.06 | 438,404 | -0.03(-0.21%) |
Mar 01, 2006 | 16.24 | 16.25 | 16.08 | 16.09 | 397,122 | +0.14(+0.85%) |
Feb 28, 2006 | 16.08 | 16.00 | 15.91 | 15.96 | 249,146 | -0.12(-0.73%) |
Feb 27, 2006 | 16.02 | 16.13 | 16.02 | 16.08 | 323,425 | +0.02(+0.11%) |
Feb 24, 2006 | 16.02 | 16.08 | 16.00 | 16.06 | 544,807 | -0.00(-0.01%) |
Feb 23, 2006 | 16.05 | 16.11 | 16.01 | 16.06 | 418,635 | -0.07(-0.41%) |
Feb 22, 2006 | 16.05 | 16.14 | 16.04 | 16.13 | 877,099 | +0.01(+0.04%) |
Feb 21, 2006 | 16.12 | 16.16 | 16.08 | 16.12 | 669,380 | +0.00(+0.00%) |
Feb 17, 2006 | 15.99 | 16.16 | 15.98 | 16.12 | 508,613 | -0.03(-0.20%) |
Feb 16, 2006 | 16.03 | 16.16 | 15.99 | 16.15 | 422,269 | +0.02(+0.13%) |
Feb 15, 2006 | 16.15 | 16.27 | 16.05 | 16.13 | 251,762 | +0.03(+0.19%) |
Feb 14, 2006 | 15.95 | 16.11 | 15.92 | 16.10 | 269,060 | -0.01(-0.04%) |
Feb 13, 2006 | 16.09 | 16.17 | 16.05 | 16.11 | 314,848 | -0.02(-0.10%) |
Feb 10, 2006 | 16.20 | 16.20 | 16.04 | 16.12 | 435,497 | -0.16(-0.99%) |
Feb 09, 2006 | 16.33 | 16.37 | 16.22 | 16.28 | 398,575 | +0.22(+1.39%) |
Feb 08, 2006 | 16.01 | 16.11 | 15.96 | 16.06 | 369,358 | +0.12(+0.73%) |
Feb 07, 2006 | 15.88 | 16.00 | 15.88 | 15.94 | 332,146 | -0.06(-0.39%) |
Feb 06, 2006 | 16.07 | 16.09 | 15.94 | 16.01 | 309,615 | -0.12(-0.73%) |
Feb 03, 2006 | 16.07 | 16.20 | 16.02 | 16.12 | 374,300 | -0.08(-0.48%) |
Feb 02, 2006 | 16.39 | 16.40 | 16.17 | 16.20 | 363,689 | -0.21(-1.30%) |
Feb 01, 2006 | 16.36 | 16.41 | 16.31 | 16.41 | 807,908 | +0.32(+1.97%) |
Jan 31, 2006 | 16.05 | 16.13 | 16.02 | 16.10 | 474,453 | +0.06(+0.40%) |
Jan 30, 2006 | 15.96 | 16.05 | 15.92 | 16.03 | 543,644 | -0.08(-0.47%) |
Jan 27, 2006 | 16.09 | 16.19 | 16.08 | 16.11 | 583,182 | +0.02(+0.14%) |
Jan 26, 2006 | 16.04 | 16.10 | 15.99 | 16.09 | 401,628 | +0.15(+0.92%) |
Jan 25, 2006 | 15.96 | 15.96 | 15.87 | 15.94 | 284,177 | +0.00(+0.01%) |
Jan 24, 2006 | 15.88 | 15.99 | 15.88 | 15.94 | 338,397 | +0.08(+0.49%) |
Jan 23, 2006 | 15.75 | 15.87 | 15.72 | 15.86 | 463,115 | +0.14(+0.89%) |
Jan 20, 2006 | 15.86 | 15.86 | 15.71 | 15.72 | 515,590 | -0.25(-1.57%) |
Jan 19, 2006 | 15.96 | 15.99 | 15.91 | 15.97 | 366,596 | +0.06(+0.36%) |
Jan 18, 2006 | 15.92 | 15.97 | 15.78 | 15.91 | 653,827 | -0.05(-0.30%) |
Jan 17, 2006 | 15.93 | 16.02 | 15.90 | 15.96 | 387,092 | -0.15(-0.94%) |
Jan 13, 2006 | 16.10 | 16.15 | 16.02 | 16.11 | 289,701 | -0.01(-0.07%) |
Jan 12, 2006 | 16.21 | 16.22 | 16.10 | 16.12 | 498,001 | -0.11(-0.69%) |
Jan 11, 2006 | 16.17 | 16.28 | 16.14 | 16.24 | 775,638 | +0.24(+1.52%) |
Jan 10, 2006 | 15.98 | 16.06 | 15.96 | 15.99 | 275,165 | +0.00(+0.03%) |
Jan 09, 2006 | 16.00 | 16.01 | 15.94 | 15.99 | 130,823 | -0.05(-0.31%) |
Jan 06, 2006 | 16.02 | 16.05 | 15.97 | 16.04 | 239,552 | +0.13(+0.84%) |
Jan 05, 2006 | 15.86 | 15.91 | 15.83 | 15.91 | 375,027 | -0.09(-0.59%) |
Jan 04, 2006 | 15.93 | 16.02 | 15.87 | 16.00 | 649,902 | -0.01(-0.09%) |
Jan 03, 2006 | 15.95 | 16.03 | 15.86 | 16.01 | 576,060 | +0.27(+1.72%) |
Dec 30, 2005 | 15.63 | 15.77 | 15.62 | 15.74 | 295,370 | -0.11(-0.68%) |
Dec 29, 2005 | 15.79 | 15.89 | 15.79 | 15.85 | 228,941 | +0.01(+0.09%) |
Dec 28, 2005 | 15.92 | 15.94 | 15.81 | 15.84 | 392,470 | +0.01(+0.07%) |
Dec 27, 2005 | 15.82 | 15.92 | 15.80 | 15.83 | 344,502 | -0.01(-0.06%) |
Dec 23, 2005 | 15.73 | 15.87 | 15.73 | 15.83 | 429,392 | +0.07(+0.42%) |
Dec 22, 2005 | 15.75 | 15.80 | 15.74 | 15.77 | 268,333 | -0.01(-0.09%) |
Dec 21, 2005 | 15.74 | 15.80 | 15.71 | 15.78 | 466,168 | +0.10(+0.63%) |
Dec 20, 2005 | 15.81 | 15.81 | 15.66 | 15.68 | 552,657 | -0.26(-1.61%) |
Dec 19, 2005 | 15.86 | 15.98 | 15.84 | 15.94 | 452,649 | -0.23(-1.45%) |
Dec 16, 2005 | 16.17 | 16.27 | 16.13 | 16.17 | 377,934 | +0.17(+1.05%) |
Dec 15, 2005 | 16.06 | 16.06 | 15.95 | 16.01 | 429,537 | -0.08(-0.47%) |
Dec 14, 2005 | 16.08 | 16.13 | 16.07 | 16.08 | 419,217 | -0.01(-0.04%) |
Dec 13, 2005 | 16.01 | 16.09 | 15.96 | 16.09 | 658,478 | +0.20(+1.27%) |
Dec 12, 2005 | 15.87 | 15.89 | 15.79 | 15.89 | 395,378 | +0.20(+1.29%) |
Dec 09, 2005 | 15.65 | 15.72 | 15.65 | 15.69 | 313,395 | +0.04(+0.25%) |
Dec 08, 2005 | 15.62 | 15.74 | 15.57 | 15.65 | 540,010 | +0.08(+0.52%) |
Dec 07, 2005 | 15.72 | 15.72 | 15.53 | 15.57 | 357,439 | -0.03(-0.21%) |
Dec 06, 2005 | 15.62 | 15.63 | 15.53 | 15.60 | 428,956 | -0.01(-0.06%) |
Dec 05, 2005 | 15.61 | 15.63 | 15.58 | 15.61 | 440,439 | +0.00(+0.03%) |
Dec 02, 2005 | 15.54 | 15.63 | 15.47 | 15.60 | 432,008 | +0.07(+0.47%) |
Dec 01, 2005 | 15.46 | 15.54 | 15.42 | 15.53 | 351,043 | +0.17(+1.10%) |
Nov 30, 2005 | 15.46 | 15.49 | 15.36 | 15.36 | 632,168 | -0.06(-0.36%) |
Nov 29, 2005 | 15.39 | 15.44 | 15.31 | 15.41 | 857,185 | -0.00(-0.01%) |
Nov 28, 2005 | 15.41 | 15.44 | 15.34 | 15.42 | 394,505 | +0.04(+0.24%) |
Nov 25, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 193,328 | -0.09(-0.59%) |
Nov 23, 2005 | 15.44 | 15.51 | 15.40 | 15.47 | 260,339 | +0.02(+0.15%) |
Nov 22, 2005 | 15.26 | 15.46 | 15.25 | 15.45 | 449,597 | +0.15(+0.96%) |
Nov 21, 2005 | 15.44 | 15.46 | 15.24 | 15.30 | 488,844 | -0.12(-0.77%) |
Nov 18, 2005 | 15.49 | 15.49 | 15.28 | 15.42 | 326,332 | -0.00(-0.03%) |
Nov 17, 2005 | 15.34 | 15.44 | 15.34 | 15.43 | 422,269 | +0.17(+1.08%) |
Nov 16, 2005 | 15.28 | 15.31 | 15.23 | 15.26 | 389,418 | -0.19(-1.25%) |
Nov 15, 2005 | 15.43 | 15.49 | 15.37 | 15.45 | 479,395 | -0.05(-0.33%) |
Nov 14, 2005 | 15.52 | 15.53 | 15.46 | 15.50 | 534,341 | +0.08(+0.51%) |
Nov 11, 2005 | 15.38 | 15.46 | 15.37 | 15.43 | 355,113 | +0.09(+0.61%) |
Nov 10, 2005 | 15.34 | 15.39 | 15.26 | 15.33 | 541,900 | -0.03(-0.18%) |
Nov 09, 2005 | 15.31 | 15.38 | 15.25 | 15.36 | 442,619 | +0.07(+0.45%) |
Nov 08, 2005 | 15.30 | 15.34 | 15.26 | 15.29 | 388,691 | -0.06(-0.37%) |
Nov 07, 2005 | 15.28 | 15.38 | 15.25 | 15.35 | 752,526 | -0.07(-0.46%) |
Nov 04, 2005 | 15.61 | 15.65 | 15.34 | 15.42 | 982,194 | -0.34(-2.15%) |
Nov 03, 2005 | 15.67 | 15.87 | 15.59 | 15.76 | 1,087,871 | -0.51(-3.16%) |
Nov 02, 2005 | 16.22 | 16.36 | 16.21 | 16.27 | 626,935 | +0.16(+1.01%) |
Nov 01, 2005 | 16.31 | 16.31 | 16.08 | 16.11 | 480,122 | -0.01(-0.09%) |
Oct 31, 2005 | 16.04 | 16.14 | 16.02 | 16.12 | 260,775 | +0.08(+0.53%) |
Oct 28, 2005 | 16.04 | 16.08 | 15.94 | 16.04 | 351,188 | +0.08(+0.53%) |
Oct 27, 2005 | 16.06 | 16.07 | 15.94 | 15.95 | 290,573 | -0.07(-0.42%) |
Oct 26, 2005 | 16.04 | 16.10 | 16.00 | 16.02 | 218,766 | +0.04(+0.24%) |
Oct 25, 2005 | 15.94 | 16.03 | 15.93 | 15.98 | 792,500 | -0.03(-0.19%) |
Oct 24, 2005 | 15.86 | 16.02 | 15.86 | 16.01 | 399,157 | +0.18(+1.13%) |
Oct 21, 2005 | 16.00 | 16.01 | 15.74 | 15.83 | 497,129 | -0.15(-0.95%) |
Oct 20, 2005 | 15.94 | 16.07 | 15.77 | 15.98 | 833,201 | +0.03(+0.20%) |
Oct 19, 2005 | 15.85 | 15.95 | 15.77 | 15.95 | 1,298,351 | -0.17(-1.05%) |
Oct 18, 2005 | 16.17 | 16.18 | 16.09 | 16.12 | 320,517 | -0.20(-1.25%) |
Oct 17, 2005 | 16.34 | 16.36 | 16.28 | 16.32 | 311,069 | -0.03(-0.15%) |
Oct 14, 2005 | 16.18 | 16.40 | 16.17 | 16.35 | 571,699 | +0.28(+1.77%) |
Oct 13, 2005 | 15.93 | 16.08 | 15.92 | 16.07 | 510,938 | +0.03(+0.16%) |
Oct 12, 2005 | 16.16 | 16.20 | 16.01 | 16.04 | 457,155 | -0.11(-0.68%) |
Oct 11, 2005 | 16.20 | 16.22 | 16.14 | 16.15 | 349,444 | +0.03(+0.21%) |
Oct 10, 2005 | 16.20 | 16.21 | 16.07 | 16.12 | 471,110 | -0.17(-1.03%) |
Oct 07, 2005 | 16.28 | 16.31 | 16.23 | 16.28 | 414,856 | -0.01(-0.08%) |
Oct 06, 2005 | 16.34 | 16.35 | 16.17 | 16.30 | 802,094 | -0.14(-0.82%) |
Oct 05, 2005 | 16.52 | 16.55 | 16.41 | 16.43 | 692,638 | -0.10(-0.58%) |
Oct 04, 2005 | 16.57 | 16.67 | 16.53 | 16.53 | 495,530 | +0.15(+0.92%) |
Oct 03, 2005 | 16.31 | 16.40 | 16.30 | 16.38 | 313,249 | -0.01(-0.04%) |
Sep 30, 2005 | 16.32 | 16.44 | 16.29 | 16.38 | 434,479 | -0.10(-0.58%) |
Sep 29, 2005 | 16.37 | 16.49 | 16.29 | 16.48 | 296,242 | +0.06(+0.39%) |
Sep 28, 2005 | 16.41 | 16.46 | 16.37 | 16.42 | 376,772 | +0.03(+0.21%) |
Sep 27, 2005 | 16.37 | 16.41 | 16.30 | 16.38 | 681,591 | -0.11(-0.68%) |
Sep 26, 2005 | 16.44 | 16.53 | 16.41 | 16.49 | 465,586 | +0.22(+1.38%) |
Sep 23, 2005 | 16.27 | 16.31 | 16.17 | 16.27 | 372,120 | +0.09(+0.57%) |
Sep 22, 2005 | 16.16 | 16.21 | 16.07 | 16.18 | 385,057 | -0.06(-0.35%) |
Sep 21, 2005 | 16.43 | 16.44 | 16.20 | 16.24 | 716,768 | -0.14(-0.84%) |
Sep 20, 2005 | 16.42 | 16.54 | 16.36 | 16.37 | 489,571 | -0.11(-0.64%) |
Sep 19, 2005 | 16.61 | 16.63 | 16.42 | 16.48 | 611,382 | +0.05(+0.32%) |
Sep 16, 2005 | 16.48 | 16.50 | 16.29 | 16.43 | 426,921 | +0.21(+1.30%) |
Sep 15, 2005 | 16.17 | 16.24 | 16.15 | 16.21 | 198,851 | -0.04(-0.27%) |
Sep 14, 2005 | 16.37 | 16.40 | 16.24 | 16.26 | 365,143 | -0.02(-0.14%) |
Sep 13, 2005 | 16.33 | 16.37 | 16.25 | 16.28 | 525,329 | -0.05(-0.28%) |
Sep 12, 2005 | 16.22 | 16.34 | 16.21 | 16.33 | 449,597 | +0.03(+0.17%) |
Sep 09, 2005 | 16.30 | 16.35 | 16.27 | 16.30 | 588,997 | +0.00(+0.03%) |
Sep 08, 2005 | 16.32 | 16.36 | 16.26 | 16.30 | 872,593 | -0.04(-0.22%) |
Sep 07, 2005 | 16.38 | 16.40 | 16.29 | 16.33 | 607,893 | +0.08(+0.49%) |
Sep 06, 2005 | 16.17 | 16.26 | 16.15 | 16.25 | 490,588 | +0.18(+1.13%) |
Sep 02, 2005 | 16.07 | 16.15 | 16.05 | 16.07 | 483,902 | +0.05(+0.29%) |
Sep 01, 2005 | 15.93 | 16.04 | 15.93 | 16.02 | 453,667 | +0.16(+0.98%) |
Aug 31, 2005 | 15.71 | 15.88 | 15.69 | 15.87 | 474,162 | +0.17(+1.05%) |
Aug 30, 2005 | 15.63 | 15.78 | 15.60 | 15.70 | 467,185 | -0.02(-0.10%) |
Aug 29, 2005 | 15.63 | 15.74 | 15.61 | 15.72 | 211,207 | +0.08(+0.53%) |
Aug 26, 2005 | 15.75 | 15.76 | 15.62 | 15.64 | 295,370 | -0.11(-0.71%) |
Aug 25, 2005 | 15.71 | 15.83 | 15.70 | 15.75 | 289,120 | -0.02(-0.10%) |
Aug 24, 2005 | 15.82 | 15.87 | 15.74 | 15.77 | 289,410 | -0.13(-0.84%) |
Aug 23, 2005 | 15.96 | 15.97 | 15.87 | 15.90 | 371,829 | -0.12(-0.77%) |
Aug 22, 2005 | 16.03 | 16.14 | 15.96 | 16.02 | 524,893 | +0.29(+1.87%) |
Aug 19, 2005 | 15.66 | 15.75 | 15.64 | 15.73 | 316,302 | +0.05(+0.29%) |
Aug 18, 2005 | 15.64 | 15.72 | 15.64 | 15.68 | 557,744 | -0.14(-0.90%) |
Aug 17, 2005 | 15.83 | 15.87 | 15.80 | 15.83 | 251,762 | -0.07(-0.45%) |
Aug 16, 2005 | 15.90 | 15.94 | 15.85 | 15.90 | 333,454 | -0.05(-0.30%) |
Aug 15, 2005 | 15.88 | 15.96 | 15.87 | 15.94 | 436,950 | -0.06(-0.37%) |
Aug 12, 2005 | 16.00 | 16.07 | 15.97 | 16.00 | 267,170 | -0.13(-0.81%) |
Aug 11, 2005 | 16.11 | 16.15 | 16.07 | 16.13 | 367,032 | +0.08(+0.51%) |
Aug 10, 2005 | 15.95 | 16.13 | 15.95 | 16.05 | 459,045 | +0.14(+0.86%) |
Aug 09, 2005 | 15.82 | 15.95 | 15.81 | 15.91 | 679,265 | +0.05(+0.29%) |
Aug 08, 2005 | 15.94 | 15.94 | 15.84 | 15.87 | 350,607 | -0.10(-0.62%) |
Aug 05, 2005 | 16.06 | 16.10 | 15.93 | 15.97 | 1,426,849 | -0.08(-0.53%) |
Aug 04, 2005 | 16.17 | 16.20 | 15.98 | 16.05 | 1,945,637 | +0.43(+2.76%) |
Aug 03, 2005 | 15.50 | 15.63 | 15.47 | 15.62 | 484,047 | +0.11(+0.69%) |
Aug 02, 2005 | 15.56 | 15.57 | 15.47 | 15.51 | 242,605 | -0.01(-0.09%) |
Aug 01, 2005 | 15.50 | 15.55 | 15.45 | 15.53 | 370,085 | +0.18(+1.20%) |
Jul 29, 2005 | 15.44 | 15.46 | 15.33 | 15.34 | 487,826 | -0.13(-0.82%) |
Jul 28, 2005 | 15.33 | 15.50 | 15.30 | 15.47 | 268,915 | +0.24(+1.58%) |
Jul 27, 2005 | 15.16 | 15.25 | 15.13 | 15.23 | 402,209 | -0.03(-0.17%) |
Jul 26, 2005 | 15.22 | 15.28 | 15.18 | 15.25 | 210,480 | +0.05(+0.35%) |
Jul 25, 2005 | 15.19 | 15.23 | 15.15 | 15.20 | 645,251 | -0.16(-1.03%) |
Jul 22, 2005 | 15.33 | 15.36 | 15.29 | 15.36 | 620,103 | -0.12(-0.80%) |
Jul 21, 2005 | 15.48 | 15.55 | 15.37 | 15.48 | 514,282 | -0.17(-1.10%) |
Jul 20, 2005 | 15.56 | 15.69 | 15.46 | 15.66 | 661,822 | +0.09(+0.59%) |
Jul 19, 2005 | 15.44 | 15.57 | 15.39 | 15.56 | 575,914 | +0.22(+1.42%) |
Jul 18, 2005 | 15.30 | 15.36 | 15.24 | 15.35 | 663,566 | +0.20(+1.30%) |
Jul 15, 2005 | 15.16 | 15.22 | 15.10 | 15.15 | 487,681 | -0.04(-0.24%) |
Jul 14, 2005 | 15.19 | 15.21 | 15.14 | 15.19 | 262,664 | +0.06(+0.38%) |
Jul 13, 2005 | 15.15 | 15.17 | 15.08 | 15.13 | 323,570 | -0.13(-0.86%) |
Jul 12, 2005 | 15.27 | 15.31 | 15.20 | 15.26 | 508,177 | +0.14(+0.89%) |
Jul 11, 2005 | 14.95 | 15.14 | 14.95 | 15.12 | 332,728 | +0.17(+1.15%) |
Jul 08, 2005 | 14.73 | 15.01 | 14.72 | 14.95 | 680,428 | +0.28(+1.91%) |
Jul 07, 2005 | 14.60 | 14.69 | 14.55 | 14.67 | 1,406,790 | -0.15(-1.04%) |
Jul 06, 2005 | 14.85 | 14.87 | 14.79 | 14.83 | 252,780 | -0.04(-0.25%) |
Jul 05, 2005 | 14.76 | 14.89 | 14.72 | 14.86 | 415,292 | -0.01(-0.05%) |
Jul 01, 2005 | 14.90 | 14.98 | 14.82 | 14.87 | 187,223 | +0.00(+0.02%) |
Jun 30, 2005 | 14.87 | 14.93 | 14.86 | 14.87 | 373,864 | -0.00(-0.03%) |
Jun 29, 2005 | 14.83 | 14.94 | 14.80 | 14.87 | 293,480 | -0.08(-0.54%) |
Jun 28, 2005 | 14.92 | 14.98 | 14.87 | 14.95 | 204,520 | +0.02(+0.14%) |
Jun 27, 2005 | 14.94 | 14.97 | 14.88 | 14.93 | 276,910 | +0.03(+0.19%) |
Jun 24, 2005 | 14.98 | 15.00 | 14.90 | 14.90 | 486,227 | -0.08(-0.54%) |
Jun 23, 2005 | 15.06 | 15.09 | 14.97 | 14.98 | 260,048 | -0.17(-1.10%) |
Jun 22, 2005 | 15.11 | 15.16 | 15.09 | 15.15 | 390,581 | -0.00(-0.02%) |
Jun 21, 2005 | 15.09 | 15.18 | 15.09 | 15.15 | 307,580 | +0.09(+0.61%) |
Jun 20, 2005 | 14.99 | 15.08 | 14.94 | 15.06 | 730,867 | -0.15(-0.97%) |
Jun 17, 2005 | 15.23 | 15.27 | 15.20 | 15.21 | 588,124 | +0.11(+0.74%) |
Jun 16, 2005 | 15.06 | 15.10 | 15.02 | 15.10 | 252,634 | -0.06(-0.41%) |
Jun 15, 2005 | 15.16 | 15.16 | 15.03 | 15.16 | 365,433 | +0.10(+0.64%) |
Jun 14, 2005 | 15.00 | 15.08 | 14.99 | 15.06 | 493,059 | -0.01(-0.08%) |
Jun 13, 2005 | 15.08 | 15.12 | 15.04 | 15.07 | 453,667 | -0.07(-0.45%) |
Jun 10, 2005 | 15.21 | 15.21 | 15.10 | 15.14 | 518,206 | -0.18(-1.18%) |
Jun 09, 2005 | 15.27 | 15.35 | 15.20 | 15.32 | 620,685 | -0.01(-0.06%) |
Jun 08, 2005 | 15.34 | 15.41 | 15.28 | 15.33 | 685,806 | -0.02(-0.15%) |
Jun 07, 2005 | 15.36 | 15.43 | 15.34 | 15.36 | 276,037 | +0.15(+1.00%) |
Jun 06, 2005 | 15.22 | 15.25 | 15.18 | 15.20 | 312,668 | -0.11(-0.75%) |
Jun 03, 2005 | 15.41 | 15.47 | 15.29 | 15.32 | 389,999 | -0.14(-0.87%) |
Jun 02, 2005 | 15.41 | 15.47 | 15.37 | 15.45 | 402,209 | +0.08(+0.51%) |
Jun 01, 2005 | 15.20 | 15.42 | 15.20 | 15.38 | 409,041 | +0.12(+0.77%) |
May 31, 2005 | 15.30 | 15.34 | 15.25 | 15.26 | 822,880 | -0.52(-3.28%) |
May 27, 2005 | 15.69 | 15.80 | 15.68 | 15.78 | 417,036 | +0.05(+0.34%) |
May 26, 2005 | 15.70 | 15.74 | 15.63 | 15.72 | 354,677 | +0.06(+0.38%) |
May 25, 2005 | 15.68 | 15.69 | 15.62 | 15.66 | 438,113 | +0.03(+0.16%) |
May 24, 2005 | 15.68 | 15.68 | 15.62 | 15.64 | 348,281 | -0.13(-0.80%) |
May 23, 2005 | 15.65 | 15.80 | 15.63 | 15.77 | 710,081 | +0.22(+1.39%) |
May 20, 2005 | 15.60 | 15.63 | 15.47 | 15.55 | 602,224 | +0.19(+1.21%) |
May 19, 2005 | 15.35 | 15.37 | 15.31 | 15.36 | 344,211 | -0.07(-0.48%) |
May 18, 2005 | 15.32 | 15.48 | 15.25 | 15.44 | 491,024 | +0.12(+0.81%) |
May 17, 2005 | 15.24 | 15.35 | 15.22 | 15.31 | 322,407 | +0.06(+0.42%) |
May 16, 2005 | 15.16 | 15.27 | 15.16 | 15.25 | 324,297 | +0.13(+0.83%) |
May 13, 2005 | 15.22 | 15.25 | 15.09 | 15.12 | 535,504 | -0.11(-0.71%) |
May 12, 2005 | 15.30 | 15.36 | 15.21 | 15.23 | 1,553,021 | -0.45(-2.87%) |
May 11, 2005 | 15.66 | 15.71 | 15.60 | 15.68 | 1,196,745 | +0.04(+0.26%) |
May 10, 2005 | 15.65 | 15.77 | 15.63 | 15.64 | 1,064,904 | -0.17(-1.09%) |
May 09, 2005 | 15.60 | 15.81 | 15.60 | 15.81 | 1,195,001 | +0.22(+1.40%) |
May 06, 2005 | 15.81 | 15.82 | 15.51 | 15.59 | 1,150,957 | +0.33(+2.19%) |
May 05, 2005 | 15.33 | 15.37 | 15.09 | 15.26 | 1,377,572 | +0.16(+1.05%) |
May 04, 2005 | 14.97 | 15.11 | 14.95 | 15.10 | 679,556 | +0.26(+1.73%) |
May 03, 2005 | 14.80 | 14.86 | 14.78 | 14.84 | 928,266 | +0.08(+0.56%) |
May 02, 2005 | 14.79 | 14.83 | 14.70 | 14.76 | 494,658 | -0.01(-0.09%) |
Apr 29, 2005 | 14.84 | 14.84 | 14.68 | 14.77 | 1,142,235 | +0.06(+0.44%) |
Apr 28, 2005 | 14.74 | 14.83 | 14.69 | 14.71 | 858,202 | -0.28(-1.90%) |
Apr 27, 2005 | 14.99 | 15.02 | 14.91 | 14.99 | 741,479 | -0.11(-0.71%) |
Apr 26, 2005 | 15.12 | 15.14 | 15.06 | 15.10 | 570,391 | -0.17(-1.11%) |
Apr 25, 2005 | 15.22 | 15.28 | 15.19 | 15.27 | 593,939 | +0.05(+0.35%) |
Apr 22, 2005 | 15.17 | 15.26 | 15.04 | 15.22 | 737,554 | -0.06(-0.42%) |
Apr 21, 2005 | 15.25 | 15.32 | 15.21 | 15.28 | 427,647 | +0.13(+0.86%) |
Apr 20, 2005 | 15.21 | 15.29 | 15.15 | 15.15 | 470,674 | -0.27(-1.77%) |
Apr 19, 2005 | 15.34 | 15.45 | 15.32 | 15.43 | 508,177 | +0.05(+0.31%) |
Apr 18, 2005 | 15.32 | 15.39 | 15.24 | 15.38 | 461,952 | -0.05(-0.34%) |
Apr 15, 2005 | 15.49 | 15.59 | 15.39 | 15.43 | 633,331 | -0.08(-0.53%) |
Apr 14, 2005 | 15.53 | 15.56 | 15.43 | 15.51 | 872,593 | -0.03(-0.19%) |
Apr 13, 2005 | 15.58 | 15.64 | 15.53 | 15.54 | 222,109 | -0.09(-0.57%) |
Apr 12, 2005 | 15.55 | 15.65 | 15.49 | 15.63 | 380,406 | -0.04(-0.28%) |
Apr 11, 2005 | 15.68 | 15.74 | 15.61 | 15.68 | 271,967 | +0.03(+0.16%) |
Apr 08, 2005 | 15.57 | 15.69 | 15.57 | 15.65 | 266,298 | +0.01(+0.04%) |
Apr 07, 2005 | 15.62 | 15.68 | 15.61 | 15.64 | 363,398 | +0.07(+0.44%) |
Apr 06, 2005 | 15.55 | 15.63 | 15.52 | 15.58 | 396,250 | +0.04(+0.25%) |
Apr 05, 2005 | 15.51 | 15.55 | 15.46 | 15.54 | 463,260 | +0.22(+1.41%) |
Apr 04, 2005 | 15.30 | 15.36 | 15.27 | 15.32 | 482,303 | -0.11(-0.73%) |