Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.92 | 17.05 | 16.69 | 17.05 | 541,567 | +0.19(+1.11%) |
Jun 29, 2006 | 16.30 | 16.86 | 16.30 | 16.86 | 456,105 | +0.65(+3.99%) |
Jun 28, 2006 | 16.13 | 16.29 | 16.07 | 16.21 | 318,221 | +0.14(+0.88%) |
Jun 27, 2006 | 16.29 | 16.44 | 15.96 | 16.07 | 538,798 | -0.23(-1.40%) |
Jun 26, 2006 | 16.25 | 16.49 | 16.25 | 16.30 | 311,945 | +0.10(+0.65%) |
Jun 23, 2006 | 16.11 | 16.37 | 15.96 | 16.20 | 310,653 | +0.04(+0.25%) |
Jun 22, 2006 | 16.13 | 16.17 | 15.95 | 16.16 | 907,042 | +0.03(+0.16%) |
Jun 21, 2006 | 15.85 | 16.19 | 15.71 | 16.13 | 849,268 | +0.31(+1.99%) |
Jun 20, 2006 | 16.04 | 16.11 | 15.75 | 15.82 | 1,218,619 | -0.26(-1.64%) |
Jun 19, 2006 | 16.23 | 16.34 | 15.94 | 16.08 | 391,132 | -0.18(-1.09%) |
Jun 16, 2006 | 16.33 | 16.41 | 16.23 | 16.26 | 476,594 | -0.07(-0.42%) |
Jun 15, 2006 | 16.26 | 16.40 | 16.19 | 16.32 | 1,283,962 | +0.07(+0.44%) |
Jun 14, 2006 | 16.18 | 16.31 | 15.89 | 16.25 | 964,263 | -0.09(-0.55%) |
Jun 13, 2006 | 16.48 | 16.65 | 16.32 | 16.34 | 404,237 | -0.13(-0.81%) |
Jun 12, 2006 | 16.65 | 16.69 | 16.43 | 16.48 | 596,942 | -0.14(-0.83%) |
Jun 09, 2006 | 16.72 | 16.85 | 16.61 | 16.61 | 302,347 | -0.04(-0.26%) |
Jun 08, 2006 | 16.64 | 16.73 | 16.27 | 16.66 | 779,311 | +0.01(+0.09%) |
Jun 07, 2006 | 16.85 | 16.92 | 16.50 | 16.64 | 921,994 | -0.23(-1.35%) |
Jun 06, 2006 | 17.52 | 17.52 | 16.81 | 16.87 | 1,180,410 | -0.58(-3.33%) |
Jun 05, 2006 | 17.86 | 17.99 | 17.44 | 17.45 | 370,089 | -0.40(-2.27%) |
Jun 02, 2006 | 17.88 | 18.05 | 17.81 | 17.86 | 589,374 | +0.16(+0.90%) |
Jun 01, 2006 | 17.50 | 17.78 | 17.50 | 17.70 | 425,833 | +0.23(+1.34%) |
May 31, 2006 | 17.46 | 17.71 | 17.42 | 17.46 | 477,332 | +0.06(+0.35%) |
May 30, 2006 | 17.76 | 17.82 | 17.37 | 17.40 | 182,368 | -0.45(-2.53%) |
May 26, 2006 | 17.91 | 18.04 | 17.81 | 17.85 | 170,924 | +0.10(+0.55%) |
May 25, 2006 | 18.06 | 18.06 | 17.53 | 17.76 | 552,458 | -0.08(-0.43%) |
May 24, 2006 | 17.87 | 18.04 | 17.40 | 17.83 | 462,381 | -0.03(-0.16%) |
May 23, 2006 | 17.98 | 18.20 | 17.84 | 17.86 | 376,550 | -0.12(-0.66%) |
May 22, 2006 | 17.95 | 18.08 | 17.70 | 17.98 | 502,989 | +0.03(+0.18%) |
May 19, 2006 | 17.86 | 18.06 | 17.70 | 17.95 | 347,939 | +0.09(+0.51%) |
May 18, 2006 | 18.07 | 18.17 | 17.76 | 17.86 | 313,053 | -0.18(-1.02%) |
May 17, 2006 | 18.28 | 18.28 | 17.80 | 18.04 | 390,393 | -0.28(-1.54%) |
May 16, 2006 | 18.53 | 18.95 | 18.28 | 18.32 | 322,467 | +0.00(+0.00%) |
May 15, 2006 | 18.41 | 18.46 | 18.19 | 18.32 | 496,898 | -0.09(-0.49%) |
May 12, 2006 | 18.62 | 18.62 | 18.24 | 18.41 | 259,339 | -0.19(-1.03%) |
May 11, 2006 | 19.04 | 19.04 | 18.60 | 18.60 | 166,678 | -0.41(-2.15%) |
May 10, 2006 | 19.20 | 19.21 | 18.91 | 19.01 | 165,940 | -0.18(-0.94%) |
May 09, 2006 | 19.18 | 19.20 | 19.02 | 19.19 | 217,993 | +0.01(+0.06%) |
May 08, 2006 | 19.18 | 19.21 | 18.99 | 19.18 | 234,420 | +0.00(+0.02%) |
May 05, 2006 | 19.14 | 19.32 | 19.09 | 19.18 | 253,063 | +0.09(+0.47%) |
May 04, 2006 | 18.94 | 19.14 | 18.93 | 19.09 | 232,390 | +0.20(+1.05%) |
May 03, 2006 | 18.80 | 18.97 | 18.80 | 18.89 | 303,455 | +0.13(+0.69%) |
May 02, 2006 | 18.78 | 18.81 | 18.65 | 18.76 | 258,047 | -0.02(-0.12%) |
May 01, 2006 | 18.42 | 18.85 | 18.40 | 18.78 | 679,082 | +0.43(+2.36%) |
Apr 28, 2006 | 18.35 | 18.50 | 18.26 | 18.35 | 344,063 | +0.00(+0.00%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.28 | 18.35 | 285,550 | -0.24(-1.28%) |
Apr 26, 2006 | 18.65 | 18.86 | 18.56 | 18.59 | 456,290 | +0.01(+0.06%) |
Apr 25, 2006 | 18.61 | 18.77 | 18.49 | 18.58 | 370,828 | +0.06(+0.31%) |
Apr 24, 2006 | 18.86 | 18.86 | 18.48 | 18.52 | 521,078 | -0.34(-1.82%) |
Apr 21, 2006 | 19.05 | 19.07 | 18.60 | 18.86 | 475,486 | +0.03(+0.13%) |
Apr 20, 2006 | 18.53 | 18.85 | 18.19 | 18.84 | 773,589 | +0.23(+1.26%) |
Apr 19, 2006 | 18.50 | 18.71 | 18.50 | 18.60 | 461,643 | +0.08(+0.43%) |
Apr 18, 2006 | 18.04 | 18.70 | 18.04 | 18.52 | 1,307,219 | +0.55(+3.08%) |
Apr 17, 2006 | 17.96 | 18.12 | 17.91 | 17.97 | 1,288,392 | +0.01(+0.08%) |
Apr 13, 2006 | 17.95 | 18.00 | 17.88 | 17.95 | 246,788 | +0.00(+0.02%) |
Apr 12, 2006 | 17.79 | 17.97 | 17.76 | 17.95 | 493,945 | +0.16(+0.91%) |
Apr 11, 2006 | 17.97 | 17.97 | 17.72 | 17.79 | 296,810 | -0.22(-1.20%) |
Apr 10, 2006 | 18.18 | 18.22 | 17.94 | 18.00 | 303,639 | -0.16(-0.89%) |
Apr 07, 2006 | 18.38 | 18.38 | 18.10 | 18.17 | 481,578 | -0.20(-1.08%) |
Apr 06, 2006 | 18.76 | 18.76 | 18.32 | 18.37 | 399,623 | -0.39(-2.10%) |
Apr 05, 2006 | 18.73 | 18.82 | 18.70 | 18.76 | 552,642 | -0.02(-0.12%) |
Apr 04, 2006 | 18.64 | 18.79 | 18.55 | 18.78 | 425,833 | +0.26(+1.42%) |
Apr 03, 2006 | 18.83 | 18.84 | 18.49 | 18.52 | 632,198 | -0.33(-1.72%) |
Mar 31, 2006 | 18.85 | 18.96 | 18.80 | 18.84 | 275,029 | +0.06(+0.31%) |
Mar 30, 2006 | 19.00 | 19.03 | 18.67 | 18.78 | 519,971 | -0.21(-1.12%) |
Mar 29, 2006 | 18.76 | 19.21 | 18.74 | 19.00 | 919,225 | +0.23(+1.25%) |
Mar 28, 2006 | 18.15 | 18.83 | 18.15 | 18.76 | 990,843 | +0.62(+3.40%) |
Mar 27, 2006 | 18.28 | 18.37 | 17.95 | 18.15 | 363,998 | -0.22(-1.22%) |
Mar 24, 2006 | 18.84 | 18.84 | 18.36 | 18.37 | 962,048 | -0.54(-2.85%) |
Mar 23, 2006 | 18.57 | 18.99 | 18.56 | 18.91 | 1,116,360 | +0.45(+2.45%) |
Mar 22, 2006 | 17.83 | 18.60 | 17.82 | 18.46 | 1,270,303 | +1.06(+6.10%) |
Mar 21, 2006 | 17.69 | 17.69 | 17.34 | 17.39 | 222,423 | -0.25(-1.39%) |
Mar 20, 2006 | 17.53 | 17.64 | 17.34 | 17.64 | 248,449 | +0.11(+0.64%) |
Mar 17, 2006 | 17.59 | 17.60 | 17.46 | 17.53 | 251,218 | -0.03(-0.14%) |
Mar 16, 2006 | 17.48 | 17.60 | 17.35 | 17.55 | 257,863 | +0.14(+0.79%) |
Mar 15, 2006 | 17.34 | 17.50 | 17.33 | 17.42 | 199,719 | +0.08(+0.44%) |
Mar 14, 2006 | 17.08 | 17.37 | 17.02 | 17.34 | 234,605 | +0.27(+1.61%) |
Mar 13, 2006 | 17.01 | 17.14 | 16.99 | 17.07 | 154,680 | +0.08(+0.49%) |
Mar 10, 2006 | 16.98 | 17.03 | 16.89 | 16.98 | 343,694 | +0.01(+0.06%) |
Mar 09, 2006 | 16.98 | 17.05 | 16.90 | 16.97 | 269,491 | -0.03(-0.17%) |
Mar 08, 2006 | 17.06 | 17.12 | 16.98 | 17.00 | 673,360 | -0.06(-0.36%) |
Mar 07, 2006 | 17.04 | 17.06 | 16.88 | 17.06 | 386,148 | +0.12(+0.72%) |
Mar 06, 2006 | 17.12 | 17.12 | 16.77 | 16.94 | 137,883 | -0.18(-1.05%) |
Mar 03, 2006 | 17.01 | 17.12 | 16.83 | 17.12 | 348,678 | +0.09(+0.55%) |
Mar 02, 2006 | 17.00 | 17.10 | 16.99 | 17.03 | 202,303 | -0.04(-0.25%) |
Mar 01, 2006 | 17.07 | 17.18 | 16.96 | 17.07 | 348,862 | +0.00(+0.02%) |
Feb 28, 2006 | 17.29 | 17.30 | 16.89 | 17.07 | 531,784 | -0.22(-1.27%) |
Feb 27, 2006 | 17.17 | 17.43 | 17.17 | 17.29 | 250,295 | +0.11(+0.63%) |
Feb 24, 2006 | 17.24 | 17.24 | 17.07 | 17.18 | 254,909 | -0.07(-0.38%) |
Feb 23, 2006 | 16.67 | 17.46 | 16.67 | 17.24 | 682,958 | +0.54(+3.22%) |
Feb 22, 2006 | 16.68 | 16.76 | 16.29 | 16.70 | 679,266 | +0.02(+0.13%) |
Feb 21, 2006 | 17.14 | 17.15 | 16.60 | 16.68 | 318,406 | -0.47(-2.76%) |
Feb 17, 2006 | 16.96 | 17.18 | 16.93 | 17.16 | 508,896 | +0.19(+1.11%) |
Feb 16, 2006 | 16.87 | 16.98 | 16.81 | 16.97 | 307,885 | +0.11(+0.66%) |
Feb 15, 2006 | 16.37 | 16.91 | 16.34 | 16.86 | 320,990 | +0.45(+2.75%) |
Feb 14, 2006 | 16.08 | 16.43 | 16.04 | 16.40 | 297,363 | +0.27(+1.70%) |
Feb 13, 2006 | 16.56 | 16.56 | 16.13 | 16.13 | 256,017 | -0.46(-2.74%) |
Feb 10, 2006 | 16.12 | 16.59 | 15.99 | 16.59 | 352,923 | +0.44(+2.71%) |
Feb 09, 2006 | 16.15 | 16.31 | 16.12 | 16.15 | 243,650 | +0.00(+0.02%) |
Feb 08, 2006 | 16.15 | 16.17 | 15.95 | 16.14 | 180,891 | -0.01(-0.09%) |
Feb 07, 2006 | 16.43 | 16.43 | 16.07 | 16.16 | 381,164 | -0.27(-1.63%) |
Feb 06, 2006 | 16.47 | 16.50 | 16.40 | 16.43 | 181,999 | -0.05(-0.28%) |
Feb 03, 2006 | 16.53 | 16.56 | 16.42 | 16.47 | 146,928 | -0.06(-0.37%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.52 | 16.53 | 405,345 | -0.08(-0.50%) |
Feb 01, 2006 | 16.60 | 16.73 | 16.43 | 16.62 | 337,418 | +0.00(+0.02%) |
Jan 31, 2006 | 16.57 | 16.73 | 16.45 | 16.61 | 503,543 | +0.01(+0.04%) |
Jan 30, 2006 | 16.43 | 16.61 | 16.39 | 16.61 | 445,399 | +0.17(+1.05%) |
Jan 27, 2006 | 16.10 | 16.65 | 15.99 | 16.43 | 815,489 | +0.33(+2.06%) |
Jan 26, 2006 | 15.75 | 16.14 | 15.64 | 16.10 | 750,331 | +0.39(+2.48%) |
Jan 25, 2006 | 15.89 | 15.91 | 15.53 | 15.71 | 353,846 | -0.19(-1.20%) |
Jan 24, 2006 | 15.26 | 15.90 | 15.26 | 15.90 | 403,683 | +0.68(+4.44%) |
Jan 23, 2006 | 15.29 | 15.40 | 15.14 | 15.23 | 348,124 | -0.03(-0.19%) |
Jan 20, 2006 | 15.41 | 15.49 | 15.25 | 15.26 | 439,123 | -0.11(-0.73%) |
Jan 19, 2006 | 15.25 | 15.45 | 15.22 | 15.37 | 226,114 | +0.16(+1.05%) |
Jan 18, 2006 | 15.01 | 15.23 | 15.01 | 15.21 | 493,576 | +0.17(+1.13%) |
Jan 17, 2006 | 15.04 | 15.14 | 14.96 | 15.04 | 361,045 | -0.02(-0.14%) |
Jan 13, 2006 | 15.17 | 15.20 | 15.02 | 15.06 | 231,652 | -0.14(-0.95%) |
Jan 12, 2006 | 15.40 | 15.44 | 15.14 | 15.21 | 165,940 | -0.17(-1.10%) |
Jan 11, 2006 | 15.57 | 15.57 | 15.28 | 15.38 | 180,522 | -0.25(-1.57%) |
Jan 10, 2006 | 15.64 | 15.71 | 15.51 | 15.62 | 300,132 | -0.05(-0.35%) |
Jan 09, 2006 | 15.37 | 15.67 | 15.37 | 15.67 | 251,956 | +0.36(+2.33%) |
Jan 06, 2006 | 15.26 | 15.44 | 15.26 | 15.32 | 217,808 | +0.09(+0.59%) |
Jan 05, 2006 | 15.12 | 15.27 | 15.01 | 15.23 | 277,428 | +0.12(+0.76%) |
Jan 04, 2006 | 14.96 | 15.12 | 14.95 | 15.11 | 809,029 | +0.16(+1.04%) |
Jan 03, 2006 | 14.94 | 15.02 | 14.77 | 14.96 | 378,580 | +0.11(+0.73%) |
Dec 30, 2005 | 14.95 | 14.95 | 14.79 | 14.85 | 111,672 | -0.10(-0.70%) |
Dec 29, 2005 | 14.99 | 15.02 | 14.89 | 14.95 | 198,058 | -0.04(-0.26%) |
Dec 28, 2005 | 14.89 | 15.03 | 14.87 | 14.99 | 124,040 | +0.10(+0.68%) |
Dec 27, 2005 | 15.15 | 15.16 | 14.89 | 14.89 | 161,325 | -0.26(-1.72%) |
Dec 23, 2005 | 15.08 | 15.17 | 15.02 | 15.15 | 110,565 | +0.07(+0.46%) |
Dec 22, 2005 | 15.13 | 15.15 | 14.96 | 15.08 | 211,717 | -0.07(-0.43%) |
Dec 21, 2005 | 14.94 | 15.17 | 14.94 | 15.15 | 196,027 | +0.21(+1.38%) |
Dec 20, 2005 | 15.01 | 15.17 | 14.94 | 14.94 | 287,396 | -0.03(-0.19%) |
Dec 19, 2005 | 15.25 | 15.28 | 14.92 | 14.97 | 511,849 | -0.32(-2.08%) |
Dec 16, 2005 | 15.42 | 15.43 | 15.15 | 15.29 | 486,746 | -0.06(-0.42%) |
Dec 15, 2005 | 15.36 | 15.44 | 15.27 | 15.35 | 259,155 | -0.00(-0.02%) |
Dec 14, 2005 | 15.22 | 15.55 | 15.22 | 15.36 | 306,777 | +0.14(+0.90%) |
Dec 13, 2005 | 15.26 | 15.39 | 15.22 | 15.22 | 419,188 | -0.04(-0.26%) |
Dec 12, 2005 | 15.33 | 15.36 | 15.26 | 15.26 | 246,418 | -0.07(-0.47%) |
Dec 09, 2005 | 15.25 | 15.36 | 15.19 | 15.33 | 201,749 | +0.08(+0.54%) |
Dec 08, 2005 | 15.36 | 15.39 | 15.12 | 15.25 | 406,083 | -0.07(-0.47%) |
Dec 07, 2005 | 15.37 | 15.48 | 15.13 | 15.32 | 465,519 | -0.03(-0.16%) |
Dec 06, 2005 | 15.98 | 15.99 | 15.30 | 15.35 | 934,361 | -0.67(-4.19%) |
Dec 05, 2005 | 16.08 | 16.09 | 15.94 | 16.02 | 381,533 | -0.04(-0.25%) |
Dec 02, 2005 | 16.02 | 16.08 | 16.00 | 16.06 | 221,684 | +0.01(+0.09%) |
Dec 01, 2005 | 16.00 | 16.09 | 15.93 | 16.04 | 259,155 | +0.10(+0.63%) |
Nov 30, 2005 | 15.85 | 15.94 | 15.81 | 15.94 | 427,495 | +0.13(+0.85%) |
Nov 29, 2005 | 15.70 | 15.82 | 15.67 | 15.81 | 268,568 | +0.11(+0.71%) |
Nov 28, 2005 | 15.96 | 15.96 | 15.69 | 15.70 | 366,582 | -0.29(-1.79%) |
Nov 25, 2005 | 15.85 | 16.00 | 15.77 | 15.98 | 165,017 | +0.10(+0.66%) |
Nov 23, 2005 | 15.82 | 15.92 | 15.82 | 15.88 | 295,148 | +0.05(+0.32%) |
Nov 22, 2005 | 15.64 | 15.85 | 15.58 | 15.83 | 255,463 | +0.15(+0.97%) |
Nov 21, 2005 | 15.51 | 15.71 | 15.50 | 15.67 | 251,218 | +0.11(+0.70%) |
Nov 18, 2005 | 15.49 | 15.60 | 15.40 | 15.57 | 379,872 | +0.16(+1.06%) |
Nov 17, 2005 | 15.31 | 15.42 | 15.30 | 15.40 | 183,106 | +0.17(+1.09%) |
Nov 16, 2005 | 15.22 | 15.34 | 15.13 | 15.24 | 219,838 | +0.04(+0.24%) |
Nov 15, 2005 | 15.10 | 15.30 | 15.05 | 15.20 | 725,597 | +0.14(+0.96%) |
Nov 14, 2005 | 15.13 | 15.17 | 15.03 | 15.06 | 237,743 | -0.09(-0.57%) |
Nov 11, 2005 | 15.02 | 15.17 | 14.98 | 15.14 | 202,118 | +0.14(+0.96%) |
Nov 10, 2005 | 14.92 | 15.00 | 14.65 | 15.00 | 208,948 | +0.12(+0.80%) |
Nov 09, 2005 | 14.93 | 14.96 | 14.79 | 14.88 | 217,623 | -0.05(-0.31%) |
Nov 08, 2005 | 14.86 | 14.97 | 14.74 | 14.93 | 226,483 | +0.00(+0.00%) |
Nov 07, 2005 | 14.89 | 14.96 | 14.78 | 14.93 | 247,341 | +0.08(+0.51%) |
Nov 04, 2005 | 14.79 | 14.86 | 14.70 | 14.85 | 306,039 | +0.06(+0.39%) |
Nov 03, 2005 | 14.56 | 14.84 | 14.50 | 14.79 | 755,499 | +0.18(+1.24%) |
Nov 02, 2005 | 14.53 | 14.70 | 14.48 | 14.61 | 335,572 | +0.10(+0.72%) |
Nov 01, 2005 | 14.40 | 14.51 | 14.36 | 14.51 | 244,019 | +0.05(+0.37%) |
Oct 31, 2005 | 14.39 | 14.50 | 14.39 | 14.45 | 394,085 | +0.04(+0.28%) |
Oct 28, 2005 | 14.16 | 14.41 | 14.16 | 14.41 | 498,559 | +0.26(+1.81%) |
Oct 27, 2005 | 14.55 | 14.55 | 14.14 | 14.16 | 445,953 | -0.39(-2.68%) |
Oct 26, 2005 | 14.80 | 14.90 | 14.53 | 14.55 | 521,448 | -0.26(-1.76%) |
Oct 25, 2005 | 14.83 | 15.01 | 14.75 | 14.81 | 490,991 | -0.04(-0.24%) |
Oct 24, 2005 | 14.99 | 15.06 | 14.81 | 14.84 | 759,376 | -0.11(-0.72%) |
Oct 21, 2005 | 15.26 | 15.27 | 14.92 | 14.95 | 999,150 | +0.33(+2.22%) |
Oct 20, 2005 | 14.99 | 15.23 | 14.58 | 14.63 | 444,846 | -0.33(-2.17%) |
Oct 19, 2005 | 15.17 | 15.20 | 14.94 | 14.95 | 765,467 | -0.21(-1.38%) |
Oct 18, 2005 | 15.21 | 15.31 | 15.06 | 15.16 | 330,035 | +0.01(+0.07%) |
Oct 17, 2005 | 15.03 | 15.16 | 14.98 | 15.15 | 314,345 | +0.16(+1.04%) |
Oct 14, 2005 | 14.95 | 15.10 | 14.88 | 15.00 | 344,248 | +0.13(+0.85%) |
Oct 13, 2005 | 14.82 | 14.94 | 14.77 | 14.87 | 267,461 | +0.02(+0.12%) |
Oct 12, 2005 | 14.88 | 14.95 | 14.77 | 14.85 | 239,958 | +0.00(+0.02%) |
Oct 11, 2005 | 14.89 | 14.97 | 14.84 | 14.85 | 115,733 | -0.05(-0.31%) |
Oct 10, 2005 | 15.05 | 15.05 | 14.84 | 14.89 | 94,691 | -0.12(-0.79%) |
Oct 07, 2005 | 15.00 | 15.14 | 14.89 | 15.01 | 160,587 | +0.05(+0.34%) |
Oct 06, 2005 | 15.18 | 15.18 | 14.81 | 14.96 | 271,153 | -0.25(-1.64%) |
Oct 05, 2005 | 15.56 | 15.58 | 15.21 | 15.21 | 270,968 | -0.38(-2.46%) |
Oct 04, 2005 | 15.63 | 15.68 | 15.56 | 15.60 | 326,712 | +0.02(+0.12%) |
Oct 03, 2005 | 15.42 | 15.61 | 15.42 | 15.58 | 229,621 | +0.21(+1.36%) |
Sep 30, 2005 | 15.33 | 15.44 | 15.29 | 15.37 | 347,939 | +0.07(+0.47%) |
Sep 29, 2005 | 15.17 | 15.32 | 15.04 | 15.30 | 280,566 | +0.12(+0.81%) |
Sep 28, 2005 | 15.39 | 15.42 | 15.10 | 15.17 | 229,437 | -0.16(-1.01%) |
Sep 27, 2005 | 15.36 | 15.43 | 15.12 | 15.33 | 398,146 | -0.01(-0.07%) |
Sep 26, 2005 | 15.64 | 15.67 | 14.84 | 15.34 | 775,988 | -0.21(-1.32%) |
Sep 23, 2005 | 15.42 | 15.57 | 15.30 | 15.54 | 362,152 | -0.02(-0.14%) |
Sep 22, 2005 | 15.33 | 15.57 | 15.17 | 15.57 | 781,895 | +0.24(+1.56%) |
Sep 21, 2005 | 15.79 | 15.79 | 15.33 | 15.33 | 378,026 | -0.46(-2.93%) |
Sep 20, 2005 | 16.16 | 16.16 | 15.76 | 15.79 | 192,335 | -0.32(-2.00%) |
Sep 19, 2005 | 16.22 | 16.22 | 15.94 | 16.11 | 270,045 | -0.08(-0.51%) |
Sep 16, 2005 | 16.12 | 16.22 | 16.12 | 16.20 | 466,073 | +0.08(+0.49%) |
Sep 15, 2005 | 16.16 | 16.22 | 15.96 | 16.12 | 280,382 | -0.08(-0.47%) |
Sep 14, 2005 | 16.31 | 16.31 | 16.14 | 16.19 | 616,693 | -0.03(-0.18%) |
Sep 13, 2005 | 16.32 | 16.32 | 16.16 | 16.22 | 378,949 | -0.10(-0.64%) |
Sep 12, 2005 | 16.07 | 16.38 | 16.07 | 16.32 | 525,878 | +0.28(+1.73%) |
Sep 09, 2005 | 15.66 | 16.05 | 15.62 | 16.05 | 701,970 | +0.39(+2.49%) |
Sep 08, 2005 | 15.81 | 15.81 | 15.57 | 15.66 | 335,388 | -0.18(-1.14%) |
Sep 07, 2005 | 15.78 | 15.84 | 15.71 | 15.84 | 171,108 | +0.11(+0.69%) |
Sep 06, 2005 | 15.69 | 15.89 | 15.65 | 15.73 | 214,855 | +0.10(+0.62%) |
Sep 02, 2005 | 15.71 | 15.73 | 15.62 | 15.63 | 148,220 | -0.08(-0.51%) |
Sep 01, 2005 | 15.75 | 15.77 | 15.67 | 15.71 | 318,221 | +0.00(+0.00%) |
Aug 31, 2005 | 15.36 | 15.71 | 15.26 | 15.71 | 331,142 | +0.36(+2.33%) |
Aug 30, 2005 | 15.52 | 15.52 | 15.20 | 15.35 | 249,187 | -0.15(-0.96%) |
Aug 29, 2005 | 15.27 | 15.50 | 15.24 | 15.50 | 166,678 | +0.10(+0.68%) |
Aug 26, 2005 | 15.53 | 15.56 | 15.40 | 15.40 | 219,100 | -0.13(-0.86%) |
Aug 25, 2005 | 15.53 | 15.60 | 15.49 | 15.53 | 435,801 | +0.00(+0.00%) |
Aug 24, 2005 | 15.65 | 15.75 | 15.53 | 15.53 | 491,176 | -0.12(-0.74%) |
Aug 23, 2005 | 15.64 | 15.66 | 15.55 | 15.65 | 167,417 | +0.05(+0.35%) |
Aug 22, 2005 | 15.46 | 15.66 | 15.46 | 15.59 | 285,181 | +0.16(+1.01%) |
Aug 19, 2005 | 15.53 | 15.53 | 15.39 | 15.44 | 216,147 | -0.06(-0.37%) |
Aug 18, 2005 | 15.60 | 15.60 | 15.44 | 15.49 | 121,825 | -0.10(-0.67%) |
Aug 17, 2005 | 15.57 | 15.71 | 15.50 | 15.60 | 220,946 | -0.01(-0.05%) |
Aug 16, 2005 | 15.79 | 15.79 | 15.59 | 15.61 | 321,728 | -0.18(-1.12%) |
Aug 15, 2005 | 15.71 | 15.85 | 15.64 | 15.78 | 117,579 | +0.11(+0.71%) |
Aug 12, 2005 | 15.78 | 15.78 | 15.66 | 15.67 | 197,873 | -0.08(-0.50%) |
Aug 11, 2005 | 15.58 | 15.77 | 15.52 | 15.75 | 309,177 | +0.13(+0.83%) |
Aug 10, 2005 | 15.43 | 15.62 | 15.39 | 15.62 | 580,699 | +0.34(+2.20%) |
Aug 09, 2005 | 15.38 | 15.43 | 15.24 | 15.28 | 329,112 | -0.09(-0.56%) |
Aug 08, 2005 | 15.41 | 15.47 | 15.13 | 15.37 | 352,000 | +0.05(+0.31%) |
Aug 05, 2005 | 15.57 | 15.58 | 15.25 | 15.32 | 369,351 | -0.22(-1.44%) |
Aug 04, 2005 | 15.66 | 15.66 | 15.48 | 15.55 | 257,309 | -0.11(-0.72%) |
Aug 03, 2005 | 15.86 | 15.86 | 15.61 | 15.66 | 189,567 | -0.19(-1.23%) |
Aug 02, 2005 | 15.85 | 15.87 | 15.74 | 15.86 | 287,950 | +0.07(+0.43%) |
Aug 01, 2005 | 15.78 | 15.88 | 15.71 | 15.79 | 452,044 | +0.01(+0.07%) |
Jul 29, 2005 | 15.60 | 15.82 | 15.58 | 15.78 | 407,560 | +0.14(+0.88%) |
Jul 28, 2005 | 15.54 | 15.70 | 15.48 | 15.64 | 341,663 | +0.17(+1.07%) |
Jul 27, 2005 | 15.46 | 15.52 | 15.36 | 15.47 | 415,312 | +0.12(+0.80%) |
Jul 26, 2005 | 15.39 | 15.53 | 15.30 | 15.35 | 588,267 | +0.10(+0.66%) |
Jul 25, 2005 | 15.25 | 15.33 | 15.10 | 15.25 | 689,603 | +0.03(+0.19%) |
Jul 22, 2005 | 15.12 | 15.44 | 15.10 | 15.22 | 823,242 | +0.02(+0.14%) |
Jul 21, 2005 | 15.26 | 15.44 | 15.03 | 15.20 | 972,570 | +0.37(+2.51%) |
Jul 20, 2005 | 14.59 | 14.88 | 14.54 | 14.83 | 330,219 | +0.27(+1.86%) |
Jul 19, 2005 | 14.37 | 14.60 | 14.35 | 14.56 | 431,740 | +0.27(+1.90%) |
Jul 18, 2005 | 14.41 | 14.47 | 14.28 | 14.28 | 171,477 | -0.10(-0.70%) |
Jul 15, 2005 | 14.31 | 14.41 | 14.27 | 14.39 | 290,349 | +0.12(+0.84%) |
Jul 14, 2005 | 14.41 | 14.48 | 14.23 | 14.27 | 285,181 | -0.06(-0.40%) |
Jul 13, 2005 | 14.40 | 14.40 | 14.25 | 14.32 | 224,453 | -0.01(-0.05%) |
Jul 12, 2005 | 14.43 | 14.43 | 14.24 | 14.33 | 238,666 | -0.10(-0.70%) |
Jul 11, 2005 | 14.44 | 14.49 | 14.34 | 14.43 | 288,688 | +0.04(+0.28%) |
Jul 08, 2005 | 14.36 | 14.41 | 14.22 | 14.39 | 385,410 | +0.11(+0.76%) |
Jul 07, 2005 | 14.41 | 14.45 | 14.14 | 14.28 | 699,940 | -0.01(-0.08%) |
Jul 06, 2005 | 14.27 | 14.39 | 14.22 | 14.30 | 626,660 | +0.11(+0.76%) |
Jul 05, 2005 | 14.15 | 14.25 | 14.10 | 14.19 | 413,282 | +0.10(+0.74%) |