Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.58 | 14.73 | 14.39 | 14.62 | 21,600 | -0.04(-0.27%) |
Apr 27, 2006 | 14.60 | 14.84 | 14.41 | 14.66 | 16,128 | +0.15(+1.03%) |
Apr 26, 2006 | 14.40 | 14.73 | 14.38 | 14.51 | 13,191 | -0.14(-0.96%) |
Apr 25, 2006 | 14.78 | 14.78 | 14.39 | 14.65 | 45,976 | -0.22(-1.48%) |
Apr 24, 2006 | 14.90 | 14.90 | 14.40 | 14.87 | 35,289 | -0.13(-0.87%) |
Apr 21, 2006 | 15.22 | 15.22 | 14.55 | 15.00 | 34,044 | +0.00(+0.00%) |
Apr 20, 2006 | 15.25 | 15.25 | 14.59 | 15.00 | 36,108 | -0.25(-1.64%) |
Apr 19, 2006 | 14.29 | 15.26 | 14.20 | 15.25 | 33,441 | +0.96(+6.72%) |
Apr 18, 2006 | 14.08 | 14.29 | 14.03 | 14.29 | 41,151 | +0.21(+1.49%) |
Apr 17, 2006 | 14.10 | 14.10 | 13.95 | 14.08 | 16,162 | +0.01(+0.07%) |
Apr 13, 2006 | 13.97 | 14.11 | 13.97 | 14.07 | 9,623 | -0.19(-1.33%) |
Apr 12, 2006 | 14.05 | 14.26 | 13.95 | 14.26 | 47,100 | +0.21(+1.49%) |
Apr 11, 2006 | 14.05 | 14.14 | 14.00 | 14.05 | 21,993 | -0.05(-0.35%) |
Apr 10, 2006 | 14.00 | 14.25 | 13.99 | 14.10 | 14,934 | -0.02(-0.14%) |
Apr 07, 2006 | 14.40 | 14.52 | 14.00 | 14.12 | 25,601 | -0.14(-0.98%) |
Apr 06, 2006 | 14.29 | 14.39 | 14.25 | 14.26 | 15,693 | -0.12(-0.83%) |
Apr 05, 2006 | 14.29 | 14.39 | 14.20 | 14.38 | 32,481 | +0.13(+0.91%) |
Apr 04, 2006 | 14.11 | 14.52 | 14.01 | 14.25 | 26,116 | -0.24(-1.66%) |
Apr 03, 2006 | 14.33 | 14.96 | 14.27 | 14.49 | 17,186 | -0.47(-3.14%) |
Mar 31, 2006 | 14.35 | 14.97 | 14.34 | 14.96 | 34,483 | +0.47(+3.24%) |
Mar 30, 2006 | 14.60 | 14.60 | 14.31 | 14.49 | 11,765 | -0.19(-1.29%) |
Mar 29, 2006 | 14.26 | 14.78 | 14.26 | 14.68 | 16,065 | +0.53(+3.75%) |
Mar 28, 2006 | 14.28 | 14.28 | 14.00 | 14.15 | 33,083 | -0.23(-1.60%) |
Mar 27, 2006 | 14.76 | 14.87 | 14.29 | 14.38 | 27,448 | -0.57(-3.81%) |
Mar 24, 2006 | 15.07 | 15.07 | 14.71 | 14.95 | 8,152 | -0.12(-0.80%) |
Mar 23, 2006 | 15.22 | 15.25 | 14.90 | 15.07 | 12,300 | +0.37(+2.52%) |
Mar 22, 2006 | 14.76 | 14.79 | 14.60 | 14.70 | 11,900 | -0.16(-1.08%) |
Mar 21, 2006 | 15.31 | 15.35 | 14.81 | 14.86 | 24,781 | -0.59(-3.82%) |
Mar 20, 2006 | 14.68 | 15.57 | 14.47 | 15.45 | 44,463 | +0.60(+4.04%) |
Mar 17, 2006 | 15.11 | 15.17 | 14.32 | 14.85 | 98,726 | -0.15(-1.00%) |
Mar 16, 2006 | 14.85 | 15.30 | 14.56 | 15.00 | 61,984 | +0.34(+2.32%) |
Mar 15, 2006 | 14.75 | 14.76 | 14.10 | 14.66 | 46,241 | -0.19(-1.28%) |
Mar 14, 2006 | 14.62 | 14.85 | 14.31 | 14.85 | 15,229 | +0.09(+0.61%) |
Mar 13, 2006 | 14.86 | 14.99 | 14.70 | 14.76 | 7,678 | -0.16(-1.07%) |
Mar 10, 2006 | 14.50 | 14.92 | 14.45 | 14.92 | 7,592 | +0.30(+2.05%) |
Mar 09, 2006 | 14.76 | 14.77 | 14.62 | 14.62 | 11,634 | -0.14(-0.95%) |
Mar 08, 2006 | 14.50 | 14.84 | 14.50 | 14.76 | 14,382 | +0.14(+0.96%) |
Mar 07, 2006 | 14.75 | 14.94 | 14.62 | 14.62 | 7,835 | -0.39(-2.60%) |
Mar 06, 2006 | 15.41 | 15.41 | 14.80 | 15.01 | 19,460 | -0.53(-3.41%) |
Mar 03, 2006 | 15.80 | 15.96 | 15.53 | 15.54 | 9,014 | -0.46(-2.88%) |
Mar 02, 2006 | 15.96 | 16.12 | 15.48 | 16.00 | 25,289 | +0.00(+0.00%) |
Mar 01, 2006 | 16.26 | 16.26 | 15.80 | 16.00 | 21,749 | -0.38(-2.32%) |
Feb 28, 2006 | 16.47 | 16.49 | 16.20 | 16.38 | 48,569 | -0.09(-0.55%) |
Feb 27, 2006 | 15.85 | 16.55 | 15.85 | 16.47 | 12,540 | +0.61(+3.85%) |
Feb 24, 2006 | 15.81 | 16.03 | 15.58 | 15.86 | 33,140 | -0.09(-0.56%) |
Feb 23, 2006 | 15.68 | 16.02 | 15.68 | 15.95 | 10,457 | +0.13(+0.82%) |
Feb 22, 2006 | 15.60 | 15.99 | 15.12 | 15.82 | 11,220 | +0.39(+2.53%) |
Feb 21, 2006 | 15.55 | 15.55 | 14.80 | 15.43 | 20,660 | -0.11(-0.70%) |
Feb 17, 2006 | 16.00 | 16.00 | 15.06 | 15.54 | 16,014 | -0.41(-2.58%) |
Feb 16, 2006 | 14.39 | 15.95 | 14.39 | 15.95 | 15,100 | +0.45(+2.90%) |
Feb 15, 2006 | 14.62 | 15.50 | 14.17 | 15.50 | 26,065 | +0.80(+5.44%) |
Feb 14, 2006 | 14.21 | 14.85 | 14.21 | 14.70 | 14,683 | +0.11(+0.75%) |
Feb 13, 2006 | 14.17 | 14.85 | 14.17 | 14.59 | 32,498 | +0.23(+1.60%) |
Feb 10, 2006 | 14.02 | 14.44 | 13.86 | 14.36 | 12,493 | +0.14(+0.98%) |
Feb 09, 2006 | 14.24 | 14.25 | 14.03 | 14.22 | 28,909 | +0.00(+0.00%) |
Feb 08, 2006 | 14.03 | 14.22 | 13.90 | 14.22 | 36,686 | +0.23(+1.64%) |
Feb 07, 2006 | 13.77 | 14.08 | 13.77 | 13.99 | 31,600 | -0.05(-0.36%) |
Feb 06, 2006 | 13.94 | 14.08 | 13.76 | 14.04 | 89,753 | +1.09(+8.42%) |
Feb 03, 2006 | 13.01 | 13.11 | 12.95 | 12.95 | 22,670 | -0.20(-1.52%) |
Feb 02, 2006 | 13.41 | 13.54 | 12.98 | 13.15 | 52,062 | -0.36(-2.66%) |
Feb 01, 2006 | 12.90 | 13.58 | 12.85 | 13.51 | 22,356 | +0.51(+3.92%) |
Jan 31, 2006 | 12.93 | 13.00 | 12.93 | 13.00 | 22,823 | +0.08(+0.62%) |
Jan 30, 2006 | 13.35 | 13.41 | 12.92 | 12.92 | 28,261 | -0.53(-3.94%) |
Jan 27, 2006 | 13.84 | 13.89 | 13.28 | 13.45 | 31,618 | -0.39(-2.82%) |
Jan 26, 2006 | 13.66 | 13.94 | 13.57 | 13.84 | 33,248 | +0.39(+2.90%) |
Jan 25, 2006 | 13.94 | 13.94 | 13.33 | 13.45 | 34,865 | -0.31(-2.25%) |
Jan 24, 2006 | 13.48 | 13.80 | 13.33 | 13.76 | 40,498 | +0.41(+3.07%) |
Jan 23, 2006 | 13.66 | 13.66 | 13.31 | 13.35 | 9,176 | -0.13(-0.96%) |
Jan 20, 2006 | 13.69 | 13.69 | 13.26 | 13.48 | 21,903 | -0.06(-0.44%) |
Jan 19, 2006 | 13.29 | 13.99 | 13.11 | 13.54 | 17,760 | +0.39(+2.97%) |
Jan 18, 2006 | 13.60 | 13.75 | 13.15 | 13.15 | 19,954 | -0.48(-3.52%) |
Jan 17, 2006 | 13.74 | 13.74 | 13.63 | 13.63 | 21,616 | -0.04(-0.29%) |
Jan 13, 2006 | 13.56 | 13.83 | 13.53 | 13.67 | 19,098 | +0.11(+0.81%) |
Jan 12, 2006 | 13.86 | 13.86 | 13.56 | 13.56 | 21,900 | -0.21(-1.53%) |
Jan 11, 2006 | 13.87 | 14.00 | 13.70 | 13.77 | 28,863 | -0.07(-0.51%) |
Jan 10, 2006 | 13.45 | 13.84 | 13.45 | 13.84 | 13,655 | +0.15(+1.10%) |
Jan 09, 2006 | 13.69 | 13.77 | 13.20 | 13.69 | 18,600 | +0.05(+0.37%) |
Jan 06, 2006 | 13.70 | 13.74 | 13.56 | 13.64 | 14,559 | -0.05(-0.37%) |
Jan 05, 2006 | 13.44 | 13.70 | 13.44 | 13.69 | 24,721 | +0.15(+1.11%) |
Jan 04, 2006 | 13.16 | 13.71 | 13.16 | 13.54 | 44,891 | +0.39(+2.97%) |
Jan 03, 2006 | 13.90 | 13.90 | 12.62 | 13.15 | 56,072 | -0.63(-4.57%) |
Dec 30, 2005 | 13.70 | 14.00 | 13.68 | 13.78 | 33,163 | -0.11(-0.79%) |
Dec 29, 2005 | 13.63 | 14.07 | 13.63 | 13.89 | 29,975 | +0.26(+1.91%) |
Dec 28, 2005 | 13.90 | 13.95 | 13.53 | 13.63 | 8,400 | -0.15(-1.09%) |
Dec 27, 2005 | 13.58 | 13.85 | 13.55 | 13.78 | 24,600 | +0.23(+1.70%) |
Dec 23, 2005 | 13.38 | 13.57 | 13.31 | 13.55 | 10,415 | +0.18(+1.35%) |
Dec 22, 2005 | 13.09 | 13.37 | 12.95 | 13.37 | 42,180 | +0.21(+1.60%) |
Dec 21, 2005 | 12.76 | 13.24 | 12.76 | 13.16 | 31,056 | +0.33(+2.57%) |
Dec 20, 2005 | 13.43 | 13.43 | 12.76 | 12.83 | 51,875 | -0.61(-4.54%) |
Dec 19, 2005 | 13.82 | 13.91 | 13.12 | 13.44 | 29,588 | -0.51(-3.66%) |
Dec 16, 2005 | 14.02 | 14.04 | 13.78 | 13.95 | 84,508 | -0.03(-0.21%) |
Dec 15, 2005 | 13.80 | 14.00 | 13.60 | 13.98 | 27,508 | +0.28(+2.04%) |
Dec 14, 2005 | 13.77 | 14.02 | 13.69 | 13.70 | 20,544 | -0.16(-1.15%) |
Dec 13, 2005 | 13.66 | 14.00 | 13.66 | 13.86 | 71,117 | +0.20(+1.46%) |
Dec 12, 2005 | 13.86 | 13.95 | 13.66 | 13.66 | 69,160 | -0.36(-2.57%) |
Dec 09, 2005 | 13.68 | 14.02 | 13.59 | 14.02 | 33,500 | +0.33(+2.41%) |
Dec 08, 2005 | 13.71 | 14.06 | 13.52 | 13.69 | 39,025 | +0.13(+0.96%) |
Dec 07, 2005 | 13.57 | 13.74 | 13.50 | 13.56 | 36,178 | -0.09(-0.66%) |
Dec 06, 2005 | 13.83 | 13.89 | 13.54 | 13.65 | 21,376 | -0.22(-1.59%) |
Dec 05, 2005 | 13.84 | 13.90 | 13.79 | 13.87 | 33,577 | -0.07(-0.50%) |
Dec 02, 2005 | 13.84 | 14.00 | 13.80 | 13.94 | 52,156 | -0.03(-0.21%) |
Dec 01, 2005 | 14.00 | 14.08 | 13.65 | 13.97 | 75,175 | -0.03(-0.21%) |
Nov 30, 2005 | 13.69 | 14.00 | 13.59 | 14.00 | 42,102 | +0.20(+1.45%) |
Nov 29, 2005 | 14.00 | 14.00 | 13.72 | 13.80 | 24,679 | -0.03(-0.22%) |
Nov 28, 2005 | 14.00 | 14.00 | 13.72 | 13.83 | 31,285 | -0.07(-0.50%) |
Nov 25, 2005 | 14.06 | 14.06 | 13.67 | 13.90 | 28,373 | -0.11(-0.79%) |
Nov 23, 2005 | 13.95 | 14.05 | 13.95 | 14.01 | 9,790 | +0.01(+0.07%) |
Nov 22, 2005 | 14.01 | 14.01 | 13.62 | 14.00 | 39,262 | -0.05(-0.36%) |
Nov 21, 2005 | 13.53 | 14.08 | 13.53 | 14.05 | 46,313 | +0.42(+3.08%) |
Nov 18, 2005 | 13.89 | 14.08 | 13.52 | 13.63 | 60,404 | +0.10(+0.74%) |
Nov 17, 2005 | 13.55 | 13.80 | 13.35 | 13.53 | 42,578 | -0.15(-1.10%) |
Nov 16, 2005 | 13.93 | 13.93 | 13.42 | 13.68 | 36,899 | -0.36(-2.56%) |
Nov 15, 2005 | 13.60 | 14.06 | 13.60 | 14.04 | 25,230 | +0.34(+2.48%) |
Nov 14, 2005 | 13.76 | 13.91 | 13.50 | 13.70 | 44,622 | -0.07(-0.51%) |
Nov 11, 2005 | 13.98 | 14.02 | 13.41 | 13.77 | 49,418 | -0.23(-1.64%) |
Nov 10, 2005 | 13.52 | 14.09 | 13.52 | 14.00 | 43,738 | +0.46(+3.40%) |
Nov 09, 2005 | 13.61 | 13.74 | 13.50 | 13.54 | 29,583 | -0.02(-0.15%) |
Nov 08, 2005 | 13.73 | 13.75 | 13.56 | 13.56 | 41,734 | -0.23(-1.67%) |
Nov 07, 2005 | 13.87 | 13.92 | 13.72 | 13.79 | 97,576 | -0.07(-0.51%) |
Nov 04, 2005 | 13.82 | 13.87 | 13.72 | 13.86 | 50,635 | +0.08(+0.62%) |
Nov 03, 2005 | 13.82 | 13.82 | 13.55 | 13.78 | 28,718 | +0.04(+0.25%) |
Nov 02, 2005 | 13.74 | 13.88 | 13.66 | 13.74 | 67,124 | +0.00(+0.00%) |
Nov 01, 2005 | 13.66 | 13.81 | 13.66 | 13.74 | 132,372 | +0.02(+0.15%) |
Oct 31, 2005 | 13.55 | 13.84 | 13.47 | 13.72 | 80,286 | +0.20(+1.48%) |
Oct 28, 2005 | 13.73 | 13.84 | 13.37 | 13.52 | 71,603 | -0.13(-0.95%) |
Oct 27, 2005 | 14.00 | 15.60 | 13.62 | 13.65 | 145,536 | -1.64(-10.73%) |
Oct 26, 2005 | 14.71 | 15.69 | 14.68 | 15.29 | 92,970 | -1.16(-7.05%) |
Oct 25, 2005 | 16.11 | 16.69 | 16.11 | 16.45 | 31,249 | +0.30(+1.86%) |
Oct 24, 2005 | 16.23 | 16.47 | 15.98 | 16.15 | 68,712 | -0.03(-0.19%) |
Oct 21, 2005 | 15.70 | 16.46 | 15.36 | 16.18 | 65,059 | +0.79(+5.13%) |
Oct 20, 2005 | 15.73 | 15.76 | 15.02 | 15.39 | 24,610 | -0.45(-2.84%) |
Oct 19, 2005 | 15.48 | 15.85 | 15.17 | 15.84 | 25,745 | +0.27(+1.73%) |
Oct 18, 2005 | 15.65 | 15.65 | 15.31 | 15.57 | 24,041 | +0.04(+0.26%) |
Oct 17, 2005 | 15.41 | 15.55 | 15.24 | 15.53 | 30,577 | -0.01(-0.06%) |
Oct 14, 2005 | 15.71 | 15.71 | 15.11 | 15.54 | 44,210 | -0.09(-0.58%) |
Oct 13, 2005 | 15.37 | 15.83 | 15.25 | 15.63 | 61,728 | +0.22(+1.43%) |
Oct 12, 2005 | 15.38 | 15.50 | 15.26 | 15.41 | 42,913 | -0.01(-0.06%) |
Oct 11, 2005 | 15.38 | 15.51 | 15.34 | 15.42 | 30,852 | +0.08(+0.52%) |
Oct 10, 2005 | 15.25 | 15.54 | 15.15 | 15.34 | 55,826 | -0.13(-0.84%) |
Oct 07, 2005 | 15.56 | 15.63 | 15.21 | 15.47 | 51,703 | -0.03(-0.19%) |
Oct 06, 2005 | 15.57 | 15.70 | 15.15 | 15.50 | 106,973 | -0.06(-0.39%) |
Oct 05, 2005 | 16.48 | 16.48 | 15.56 | 15.56 | 39,534 | -0.85(-5.18%) |
Oct 04, 2005 | 16.22 | 16.48 | 16.21 | 16.41 | 23,917 | +0.37(+2.31%) |
Oct 03, 2005 | 15.93 | 16.10 | 15.85 | 16.04 | 98,064 | +0.10(+0.63%) |
Sep 30, 2005 | 15.80 | 15.96 | 15.72 | 15.94 | 93,698 | +0.09(+0.57%) |
Sep 29, 2005 | 15.92 | 15.96 | 15.55 | 15.85 | 215,920 | -0.06(-0.38%) |
Sep 28, 2005 | 16.60 | 16.60 | 15.63 | 15.91 | 96,593 | -0.73(-4.39%) |
Sep 27, 2005 | 16.82 | 16.82 | 16.50 | 16.64 | 70,075 | -0.18(-1.07%) |
Sep 26, 2005 | 16.53 | 16.83 | 16.53 | 16.82 | 63,633 | +0.25(+1.51%) |
Sep 23, 2005 | 16.57 | 16.69 | 16.07 | 16.57 | 26,775 | +0.13(+0.79%) |
Sep 22, 2005 | 16.44 | 16.59 | 16.30 | 16.44 | 50,932 | -0.15(-0.90%) |
Sep 21, 2005 | 16.63 | 16.72 | 16.09 | 16.59 | 51,285 | -0.14(-0.84%) |
Sep 20, 2005 | 17.10 | 17.10 | 16.63 | 16.73 | 40,682 | -0.22(-1.30%) |
Sep 19, 2005 | 17.05 | 17.20 | 16.94 | 16.95 | 30,049 | -0.14(-0.82%) |
Sep 16, 2005 | 16.95 | 17.10 | 16.77 | 17.09 | 94,285 | +0.24(+1.42%) |
Sep 15, 2005 | 16.87 | 16.94 | 16.65 | 16.85 | 37,482 | -0.01(-0.06%) |
Sep 14, 2005 | 16.85 | 17.15 | 16.74 | 16.86 | 49,100 | -0.02(-0.12%) |
Sep 13, 2005 | 16.39 | 17.00 | 16.36 | 16.88 | 40,721 | +0.51(+3.12%) |
Sep 12, 2005 | 16.50 | 16.64 | 16.03 | 16.37 | 62,180 | -0.39(-2.33%) |
Sep 09, 2005 | 16.89 | 16.89 | 16.65 | 16.76 | 37,118 | -0.14(-0.83%) |
Sep 08, 2005 | 17.26 | 17.42 | 16.75 | 16.90 | 134,866 | -0.47(-2.71%) |
Sep 07, 2005 | 17.27 | 17.63 | 17.26 | 17.37 | 36,168 | +0.04(+0.23%) |
Sep 06, 2005 | 17.59 | 17.59 | 17.21 | 17.33 | 37,192 | -0.15(-0.86%) |
Sep 02, 2005 | 16.85 | 17.50 | 16.80 | 17.48 | 57,857 | +0.51(+3.01%) |
Sep 01, 2005 | 16.80 | 16.97 | 16.71 | 16.97 | 42,289 | +0.05(+0.30%) |
Aug 31, 2005 | 16.74 | 17.00 | 16.13 | 16.92 | 30,912 | +0.16(+0.95%) |
Aug 30, 2005 | 16.44 | 17.00 | 16.07 | 16.76 | 58,978 | +0.16(+0.96%) |
Aug 29, 2005 | 16.41 | 16.70 | 16.26 | 16.60 | 27,028 | +0.08(+0.48%) |
Aug 26, 2005 | 16.57 | 16.57 | 16.05 | 16.52 | 56,269 | +0.05(+0.30%) |
Aug 25, 2005 | 16.38 | 16.55 | 16.05 | 16.47 | 42,046 | +0.22(+1.35%) |
Aug 24, 2005 | 16.33 | 16.39 | 16.02 | 16.25 | 96,945 | -0.10(-0.61%) |
Aug 23, 2005 | 16.89 | 16.89 | 16.12 | 16.35 | 41,744 | -0.58(-3.43%) |
Aug 22, 2005 | 16.45 | 17.17 | 16.45 | 16.93 | 38,507 | +0.40(+2.42%) |
Aug 19, 2005 | 16.29 | 16.79 | 16.20 | 16.53 | 23,516 | +0.16(+0.98%) |
Aug 18, 2005 | 16.16 | 16.43 | 15.70 | 16.37 | 40,304 | +0.25(+1.55%) |
Aug 17, 2005 | 16.28 | 16.37 | 16.08 | 16.12 | 37,965 | -0.31(-1.89%) |
Aug 16, 2005 | 16.69 | 16.71 | 16.01 | 16.43 | 83,984 | -0.32(-1.91%) |
Aug 15, 2005 | 16.68 | 16.79 | 16.54 | 16.75 | 29,324 | +0.05(+0.30%) |
Aug 12, 2005 | 16.94 | 17.00 | 16.66 | 16.70 | 97,283 | -0.31(-1.82%) |
Aug 11, 2005 | 17.00 | 17.01 | 16.75 | 17.01 | 33,426 | +0.00(+0.00%) |
Aug 10, 2005 | 17.11 | 17.20 | 16.80 | 17.01 | 56,190 | -0.01(-0.06%) |
Aug 09, 2005 | 16.81 | 17.71 | 16.75 | 17.02 | 43,575 | +0.25(+1.49%) |
Aug 08, 2005 | 16.90 | 17.08 | 16.63 | 16.77 | 134,498 | -0.13(-0.77%) |
Aug 05, 2005 | 17.17 | 17.17 | 16.75 | 16.90 | 500,139 | -0.10(-0.59%) |
Aug 04, 2005 | 16.95 | 17.11 | 16.95 | 17.00 | 29,565 | +0.00(+0.00%) |
Aug 03, 2005 | 17.08 | 17.21 | 16.90 | 17.00 | 62,414 | -0.11(-0.64%) |
Aug 02, 2005 | 17.18 | 17.25 | 16.76 | 17.11 | 199,973 | -0.18(-1.04%) |
Aug 01, 2005 | 16.81 | 17.32 | 16.24 | 17.29 | 703,611 | -0.82(-4.53%) |
Jul 29, 2005 | 18.18 | 18.23 | 17.60 | 18.11 | 58,029 | +0.01(+0.06%) |
Jul 28, 2005 | 17.87 | 18.14 | 17.50 | 18.10 | 23,685 | +0.42(+2.38%) |
Jul 27, 2005 | 18.23 | 18.23 | 17.50 | 17.68 | 21,403 | -0.28(-1.56%) |
Jul 26, 2005 | 18.10 | 18.16 | 17.51 | 17.96 | 34,051 | -0.37(-2.02%) |
Jul 25, 2005 | 18.39 | 18.41 | 17.85 | 18.33 | 40,421 | -0.09(-0.49%) |
Jul 22, 2005 | 18.01 | 18.50 | 18.00 | 18.42 | 38,552 | +0.23(+1.26%) |
Jul 21, 2005 | 18.40 | 18.58 | 17.90 | 18.19 | 23,302 | -0.20(-1.11%) |
Jul 20, 2005 | 18.10 | 18.63 | 17.83 | 18.39 | 41,245 | +0.18(+0.96%) |
Jul 19, 2005 | 18.03 | 18.23 | 17.78 | 18.22 | 23,209 | +0.08(+0.44%) |
Jul 18, 2005 | 18.15 | 18.25 | 17.50 | 18.14 | 39,248 | -0.16(-0.87%) |
Jul 15, 2005 | 17.74 | 18.60 | 17.74 | 18.30 | 27,139 | +0.47(+2.64%) |
Jul 14, 2005 | 18.36 | 18.50 | 17.83 | 17.83 | 59,303 | -0.34(-1.87%) |
Jul 13, 2005 | 17.57 | 18.25 | 17.33 | 18.17 | 124,383 | +0.62(+3.53%) |
Jul 12, 2005 | 17.34 | 18.00 | 16.97 | 17.55 | 89,170 | -0.06(-0.34%) |
Jul 11, 2005 | 17.44 | 18.00 | 17.40 | 17.61 | 76,730 | +0.06(+0.34%) |
Jul 08, 2005 | 17.65 | 17.70 | 17.35 | 17.55 | 45,449 | -0.08(-0.45%) |
Jul 07, 2005 | 17.52 | 17.63 | 17.26 | 17.63 | 40,010 | +0.02(+0.11%) |
Jul 06, 2005 | 17.65 | 17.65 | 17.50 | 17.61 | 35,657 | -0.09(-0.51%) |
Jul 05, 2005 | 17.51 | 17.70 | 17.50 | 17.70 | 52,400 | +0.23(+1.32%) |
Jul 01, 2005 | 17.40 | 17.51 | 17.21 | 17.47 | 43,100 | -0.14(-0.80%) |
Jun 30, 2005 | 17.77 | 17.77 | 17.01 | 17.61 | 43,171 | -0.11(-0.62%) |
Jun 29, 2005 | 17.72 | 18.00 | 17.51 | 17.72 | 42,678 | -0.06(-0.34%) |
Jun 28, 2005 | 17.51 | 17.99 | 17.29 | 17.78 | 58,047 | +0.27(+1.54%) |
Jun 27, 2005 | 17.42 | 17.55 | 17.17 | 17.51 | 73,374 | +0.08(+0.46%) |
Jun 24, 2005 | 17.08 | 17.77 | 16.93 | 17.43 | 855,617 | +0.17(+0.98%) |
Jun 23, 2005 | 17.23 | 17.39 | 17.20 | 17.26 | 32,417 | +0.06(+0.35%) |
Jun 22, 2005 | 17.32 | 17.32 | 16.80 | 17.20 | 41,605 | -0.30(-1.71%) |
Jun 21, 2005 | 17.18 | 17.50 | 17.17 | 17.50 | 36,233 | +0.18(+1.04%) |
Jun 20, 2005 | 16.90 | 17.55 | 16.90 | 17.32 | 39,846 | +0.08(+0.46%) |
Jun 17, 2005 | 17.45 | 17.50 | 17.02 | 17.24 | 20,949 | -0.11(-0.63%) |
Jun 16, 2005 | 16.99 | 17.43 | 16.97 | 17.35 | 66,795 | +0.43(+2.54%) |
Jun 15, 2005 | 17.00 | 17.00 | 16.85 | 16.92 | 75,223 | +0.02(+0.12%) |
Jun 14, 2005 | 16.84 | 17.08 | 16.07 | 16.90 | 96,940 | +0.21(+1.26%) |
Jun 13, 2005 | 16.25 | 16.95 | 16.25 | 16.69 | 55,750 | +0.62(+3.86%) |
Jun 10, 2005 | 16.09 | 16.50 | 15.83 | 16.07 | 25,449 | -0.02(-0.12%) |
Jun 09, 2005 | 16.50 | 16.50 | 15.90 | 16.09 | 11,438 | -0.08(-0.49%) |
Jun 08, 2005 | 15.52 | 16.50 | 15.52 | 16.17 | 48,473 | +0.66(+4.26%) |
Jun 07, 2005 | 15.29 | 16.00 | 15.15 | 15.51 | 128,195 | +0.30(+1.97%) |
Jun 06, 2005 | 15.25 | 15.45 | 15.10 | 15.21 | 45,820 | +0.06(+0.40%) |
Jun 03, 2005 | 15.03 | 15.44 | 14.75 | 15.15 | 100,097 | +0.11(+0.73%) |
Jun 02, 2005 | 15.15 | 15.38 | 14.70 | 15.04 | 63,105 | -0.03(-0.20%) |
Jun 01, 2005 | 14.84 | 15.50 | 14.56 | 15.07 | 40,328 | +0.23(+1.55%) |
May 31, 2005 | 14.84 | 15.09 | 14.63 | 14.84 | 126,280 | -0.28(-1.85%) |
May 27, 2005 | 15.22 | 15.36 | 15.00 | 15.12 | 41,870 | -0.08(-0.53%) |
May 26, 2005 | 15.18 | 15.46 | 15.15 | 15.20 | 32,169 | +0.12(+0.80%) |
May 25, 2005 | 15.14 | 15.34 | 15.00 | 15.08 | 62,402 | -0.03(-0.20%) |
May 24, 2005 | 15.18 | 15.29 | 15.01 | 15.11 | 58,500 | -0.07(-0.46%) |
May 23, 2005 | 15.71 | 15.71 | 15.02 | 15.18 | 50,994 | -0.57(-3.62%) |
May 20, 2005 | 15.88 | 15.94 | 15.67 | 15.75 | 33,051 | +0.02(+0.13%) |
May 19, 2005 | 15.32 | 15.88 | 15.30 | 15.73 | 64,207 | +0.48(+3.15%) |
May 18, 2005 | 14.90 | 15.31 | 14.90 | 15.25 | 92,800 | +0.25(+1.67%) |
May 17, 2005 | 15.00 | 15.30 | 14.97 | 15.00 | 16,540 | -0.14(-0.92%) |
May 16, 2005 | 15.07 | 15.20 | 14.80 | 15.14 | 24,247 | -0.13(-0.85%) |
May 13, 2005 | 15.09 | 15.28 | 14.85 | 15.27 | 18,091 | +0.11(+0.73%) |
May 12, 2005 | 15.20 | 15.22 | 15.00 | 15.16 | 37,221 | -0.12(-0.79%) |
May 11, 2005 | 15.25 | 15.42 | 15.14 | 15.28 | 18,109 | -0.10(-0.65%) |
May 10, 2005 | 15.15 | 15.58 | 15.15 | 15.38 | 11,434 | +0.20(+1.32%) |
May 09, 2005 | 15.35 | 15.57 | 15.18 | 15.18 | 59,616 | -0.33(-2.13%) |
May 06, 2005 | 15.66 | 15.70 | 15.35 | 15.51 | 20,293 | -0.24(-1.52%) |
May 05, 2005 | 15.50 | 15.80 | 15.50 | 15.75 | 54,839 | +0.11(+0.70%) |
May 04, 2005 | 15.41 | 15.86 | 15.41 | 15.64 | 37,341 | +0.15(+0.97%) |
May 03, 2005 | 15.00 | 15.83 | 14.90 | 15.49 | 98,166 | +0.30(+1.97%) |