Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.08 | 13.10 | 12.87 | 12.93 | 148,629 | -0.15(-1.13%) |
Apr 27, 2006 | 13.07 | 13.36 | 13.01 | 13.08 | 125,844 | -0.11(-0.83%) |
Apr 26, 2006 | 13.11 | 13.27 | 13.11 | 13.19 | 212,388 | +0.10(+0.73%) |
Apr 25, 2006 | 13.09 | 13.19 | 13.06 | 13.09 | 412,024 | +0.01(+0.07%) |
Apr 24, 2006 | 13.19 | 13.22 | 13.05 | 13.08 | 344,503 | -0.20(-1.51%) |
Apr 21, 2006 | 13.39 | 13.51 | 13.16 | 13.28 | 227,230 | -0.11(-0.86%) |
Apr 20, 2006 | 13.60 | 13.63 | 13.38 | 13.40 | 345,548 | -0.15(-1.09%) |
Apr 19, 2006 | 13.61 | 13.66 | 13.49 | 13.55 | 501,077 | -0.00(-0.04%) |
Apr 18, 2006 | 13.50 | 13.60 | 13.46 | 13.55 | 456,550 | +0.05(+0.39%) |
Apr 17, 2006 | 13.57 | 13.66 | 13.47 | 13.50 | 153,437 | -0.13(-0.98%) |
Apr 13, 2006 | 13.85 | 13.87 | 13.63 | 13.63 | 66,266 | -0.22(-1.55%) |
Apr 12, 2006 | 13.88 | 13.97 | 13.82 | 13.85 | 180,613 | -0.03(-0.24%) |
Apr 11, 2006 | 14.10 | 14.13 | 13.88 | 13.88 | 507,766 | -0.16(-1.12%) |
Apr 10, 2006 | 14.08 | 14.11 | 14.00 | 14.04 | 321,508 | -0.04(-0.31%) |
Apr 07, 2006 | 14.21 | 14.35 | 14.01 | 14.08 | 123,544 | -0.12(-0.88%) |
Apr 06, 2006 | 14.12 | 14.32 | 14.12 | 14.21 | 145,494 | +0.04(+0.27%) |
Apr 05, 2006 | 14.01 | 14.21 | 13.82 | 14.17 | 96,159 | +0.19(+1.33%) |
Apr 04, 2006 | 14.14 | 14.21 | 13.84 | 13.98 | 244,162 | -0.17(-1.18%) |
Apr 03, 2006 | 14.48 | 14.50 | 14.14 | 14.15 | 101,804 | -0.33(-2.28%) |
Mar 31, 2006 | 14.40 | 14.48 | 14.30 | 14.48 | 167,025 | +0.08(+0.53%) |
Mar 30, 2006 | 14.49 | 14.50 | 14.23 | 14.40 | 111,838 | -0.14(-0.95%) |
Mar 29, 2006 | 14.35 | 14.63 | 14.35 | 14.54 | 67,730 | +0.18(+1.23%) |
Mar 28, 2006 | 14.34 | 14.46 | 14.30 | 14.37 | 154,692 | -0.02(-0.17%) |
Mar 27, 2006 | 14.37 | 14.48 | 14.26 | 14.39 | 216,359 | +0.02(+0.17%) |
Mar 24, 2006 | 14.34 | 14.43 | 14.26 | 14.37 | 77,973 | +0.07(+0.50%) |
Mar 23, 2006 | 14.22 | 14.34 | 14.18 | 14.29 | 37,627 | +0.09(+0.61%) |
Mar 22, 2006 | 14.06 | 14.23 | 14.04 | 14.21 | 61,458 | +0.09(+0.61%) |
Mar 21, 2006 | 14.13 | 14.27 | 14.01 | 14.12 | 130,443 | -0.06(-0.40%) |
Mar 20, 2006 | 14.45 | 14.45 | 14.04 | 14.18 | 122,917 | -0.21(-1.46%) |
Mar 17, 2006 | 14.56 | 14.67 | 14.37 | 14.39 | 390,493 | -0.11(-0.73%) |
Mar 16, 2006 | 14.55 | 14.71 | 14.46 | 14.49 | 54,769 | -0.22(-1.50%) |
Mar 15, 2006 | 14.61 | 14.79 | 14.61 | 14.71 | 111,838 | +0.04(+0.29%) |
Mar 14, 2006 | 14.48 | 14.69 | 14.48 | 14.67 | 261,513 | +0.19(+1.29%) |
Mar 13, 2006 | 14.44 | 14.51 | 14.42 | 14.48 | 143,403 | +0.05(+0.33%) |
Mar 10, 2006 | 14.27 | 14.51 | 14.27 | 14.44 | 120,827 | +0.19(+1.34%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.06 | 14.25 | 55,396 | +0.11(+0.78%) |
Mar 08, 2006 | 14.14 | 14.22 | 14.04 | 14.14 | 66,893 | -0.00(-0.03%) |
Mar 07, 2006 | 14.20 | 14.20 | 13.99 | 14.14 | 92,815 | +0.00(+0.03%) |
Mar 06, 2006 | 13.50 | 14.17 | 13.50 | 14.14 | 71,283 | +0.18(+1.30%) |
Mar 03, 2006 | 13.99 | 14.05 | 13.91 | 13.95 | 100,758 | -0.08(-0.58%) |
Mar 02, 2006 | 13.94 | 14.07 | 13.91 | 14.04 | 98,668 | +0.11(+0.82%) |
Mar 01, 2006 | 13.95 | 14.09 | 13.88 | 13.92 | 107,866 | +0.02(+0.14%) |
Feb 28, 2006 | 13.93 | 13.95 | 13.83 | 13.90 | 96,159 | -0.03(-0.24%) |
Feb 27, 2006 | 14.09 | 14.12 | 13.89 | 13.93 | 56,441 | -0.10(-0.68%) |
Feb 24, 2006 | 13.93 | 14.07 | 13.86 | 14.03 | 78,809 | +0.05(+0.38%) |
Feb 23, 2006 | 14.27 | 14.27 | 13.89 | 13.98 | 137,132 | -0.29(-2.01%) |
Feb 22, 2006 | 13.89 | 14.31 | 13.88 | 14.27 | 95,532 | +0.38(+2.72%) |
Feb 21, 2006 | 13.81 | 13.89 | 13.75 | 13.89 | 178,523 | +0.09(+0.62%) |
Feb 17, 2006 | 13.79 | 13.82 | 13.67 | 13.80 | 96,159 | +0.04(+0.28%) |
Feb 16, 2006 | 13.61 | 13.77 | 13.56 | 13.76 | 112,256 | +0.08(+0.59%) |
Feb 15, 2006 | 13.62 | 13.79 | 13.56 | 13.68 | 70,865 | +0.06(+0.42%) |
Feb 14, 2006 | 13.48 | 13.75 | 13.39 | 13.62 | 107,448 | +0.20(+1.46%) |
Feb 13, 2006 | 13.40 | 13.46 | 13.36 | 13.43 | 70,447 | -0.02(-0.18%) |
Feb 10, 2006 | 13.29 | 13.51 | 13.29 | 13.45 | 92,815 | +0.19(+1.41%) |
Feb 09, 2006 | 13.42 | 13.49 | 13.27 | 13.27 | 70,238 | -0.15(-1.14%) |
Feb 08, 2006 | 13.31 | 13.45 | 13.20 | 13.42 | 99,713 | +0.14(+1.05%) |
Feb 07, 2006 | 13.44 | 13.44 | 13.25 | 13.28 | 67,730 | -0.13(-1.00%) |
Feb 06, 2006 | 13.26 | 13.41 | 13.16 | 13.41 | 79,436 | +0.11(+0.86%) |
Feb 03, 2006 | 13.35 | 13.37 | 13.25 | 13.30 | 73,583 | -0.05(-0.39%) |
Feb 02, 2006 | 13.53 | 13.53 | 13.27 | 13.35 | 82,363 | -0.18(-1.31%) |
Feb 01, 2006 | 13.51 | 13.59 | 13.44 | 13.53 | 74,001 | +0.05(+0.35%) |
Jan 31, 2006 | 13.30 | 13.59 | 13.26 | 13.48 | 83,617 | +0.19(+1.44%) |
Jan 30, 2006 | 13.42 | 13.49 | 13.23 | 13.29 | 85,707 | -0.08(-0.57%) |
Jan 27, 2006 | 13.50 | 13.56 | 13.37 | 13.37 | 112,256 | -0.09(-0.68%) |
Jan 26, 2006 | 13.39 | 13.46 | 13.26 | 13.46 | 93,442 | +0.10(+0.75%) |
Jan 25, 2006 | 13.37 | 13.41 | 13.24 | 13.36 | 113,092 | +0.07(+0.54%) |
Jan 24, 2006 | 13.11 | 13.28 | 12.99 | 13.28 | 164,099 | +0.10(+0.76%) |
Jan 23, 2006 | 13.13 | 13.27 | 13.08 | 13.18 | 48,289 | +0.10(+0.77%) |
Jan 20, 2006 | 13.27 | 13.27 | 13.02 | 13.08 | 117,900 | -0.11(-0.83%) |
Jan 19, 2006 | 13.06 | 13.24 | 13.03 | 13.19 | 50,379 | +0.14(+1.10%) |
Jan 18, 2006 | 13.07 | 13.15 | 12.92 | 13.05 | 289,316 | -0.10(-0.73%) |
Jan 17, 2006 | 13.20 | 13.20 | 13.07 | 13.15 | 139,850 | -0.05(-0.40%) |
Jan 13, 2006 | 13.30 | 13.30 | 13.09 | 13.20 | 140,477 | -0.10(-0.76%) |
Jan 12, 2006 | 13.06 | 13.30 | 12.92 | 13.30 | 629,638 | +0.24(+1.83%) |
Jan 11, 2006 | 12.94 | 13.10 | 12.89 | 13.06 | 741,059 | +0.12(+0.92%) |
Jan 10, 2006 | 12.89 | 12.97 | 12.88 | 12.94 | 356,628 | +0.00(+0.04%) |
Jan 09, 2006 | 12.93 | 12.96 | 12.87 | 12.94 | 74,628 | +0.02(+0.15%) |
Jan 06, 2006 | 12.87 | 12.97 | 12.77 | 12.92 | 442,126 | +0.00(+0.00%) |
Jan 05, 2006 | 12.92 | 12.99 | 12.87 | 12.92 | 293,497 | -0.04(-0.29%) |
Jan 04, 2006 | 13.06 | 13.10 | 12.92 | 12.95 | 106,821 | -0.07(-0.55%) |
Jan 03, 2006 | 12.82 | 13.11 | 12.56 | 13.03 | 182,703 | +0.28(+2.18%) |
Dec 30, 2005 | 12.76 | 12.77 | 12.59 | 12.75 | 73,583 | -0.01(-0.11%) |
Dec 29, 2005 | 12.82 | 12.86 | 12.68 | 12.76 | 48,916 | -0.01(-0.08%) |
Dec 28, 2005 | 12.75 | 12.78 | 12.69 | 12.77 | 122,499 | +0.09(+0.68%) |
Dec 27, 2005 | 12.91 | 12.97 | 12.67 | 12.69 | 118,736 | -0.22(-1.74%) |
Dec 23, 2005 | 12.91 | 12.94 | 12.88 | 12.91 | 82,572 | +0.01(+0.07%) |
Dec 22, 2005 | 12.84 | 12.93 | 12.77 | 12.90 | 125,217 | -0.00(-0.04%) |
Dec 21, 2005 | 12.86 | 12.95 | 12.78 | 12.91 | 159,709 | +0.01(+0.11%) |
Dec 20, 2005 | 12.96 | 13.05 | 12.81 | 12.89 | 156,155 | -0.10(-0.74%) |
Dec 19, 2005 | 13.08 | 13.08 | 12.96 | 12.99 | 140,268 | -0.14(-1.09%) |
Dec 16, 2005 | 13.00 | 13.13 | 12.94 | 13.13 | 372,306 | +0.01(+0.11%) |
Dec 15, 2005 | 13.18 | 13.22 | 13.10 | 13.12 | 135,042 | -0.10(-0.76%) |
Dec 14, 2005 | 13.22 | 13.36 | 13.17 | 13.22 | 164,935 | +0.00(+0.00%) |
Dec 13, 2005 | 13.14 | 13.24 | 13.10 | 13.22 | 156,364 | +0.15(+1.17%) |
Dec 12, 2005 | 13.14 | 13.14 | 12.97 | 13.06 | 107,657 | -0.03(-0.26%) |
Dec 09, 2005 | 12.94 | 13.10 | 12.87 | 13.10 | 157,827 | +0.18(+1.37%) |
Dec 08, 2005 | 12.92 | 13.10 | 12.66 | 12.92 | 238,727 | +0.00(+0.04%) |
Dec 07, 2005 | 12.87 | 12.95 | 12.77 | 12.92 | 131,279 | +0.05(+0.37%) |
Dec 06, 2005 | 13.26 | 13.26 | 12.81 | 12.87 | 444,426 | -0.32(-2.40%) |
Dec 05, 2005 | 13.27 | 13.27 | 13.08 | 13.18 | 140,059 | -0.09(-0.68%) |
Dec 02, 2005 | 13.24 | 13.31 | 13.00 | 13.27 | 289,316 | -0.02(-0.18%) |
Dec 01, 2005 | 13.19 | 13.34 | 13.11 | 13.30 | 176,223 | +0.18(+1.35%) |
Nov 30, 2005 | 13.00 | 13.14 | 12.94 | 13.12 | 143,612 | +0.13(+1.03%) |
Nov 29, 2005 | 13.04 | 13.08 | 12.92 | 12.99 | 59,368 | -0.02(-0.18%) |
Nov 28, 2005 | 13.30 | 13.30 | 13.00 | 13.01 | 100,967 | -0.31(-2.33%) |
Nov 25, 2005 | 13.33 | 13.34 | 13.23 | 13.32 | 16,723 | -0.01(-0.07%) |
Nov 23, 2005 | 13.19 | 13.39 | 13.17 | 13.33 | 87,589 | +0.07(+0.54%) |
Nov 22, 2005 | 13.11 | 13.27 | 13.09 | 13.26 | 82,363 | +0.16(+1.24%) |
Nov 21, 2005 | 13.11 | 13.25 | 12.98 | 13.10 | 349,729 | -0.01(-0.11%) |
Nov 18, 2005 | 13.16 | 13.18 | 12.99 | 13.11 | 181,658 | +0.08(+0.59%) |
Nov 17, 2005 | 12.92 | 13.10 | 12.90 | 13.04 | 131,488 | +0.19(+1.45%) |
Nov 16, 2005 | 13.04 | 13.04 | 12.70 | 12.85 | 160,754 | +0.00(+0.00%) |
Nov 15, 2005 | 12.81 | 12.89 | 12.56 | 12.85 | 177,895 | +0.03(+0.26%) |
Nov 14, 2005 | 13.27 | 13.27 | 12.72 | 12.82 | 367,916 | -0.39(-2.97%) |
Nov 11, 2005 | 13.25 | 13.33 | 13.19 | 13.21 | 94,696 | -0.09(-0.68%) |
Nov 10, 2005 | 13.20 | 13.32 | 13.16 | 13.30 | 111,629 | +0.05(+0.40%) |
Nov 09, 2005 | 13.20 | 13.32 | 13.14 | 13.25 | 92,815 | +0.06(+0.47%) |
Nov 08, 2005 | 13.27 | 13.27 | 13.12 | 13.18 | 105,148 | -0.09(-0.68%) |
Nov 07, 2005 | 13.27 | 13.32 | 13.20 | 13.27 | 133,160 | +0.00(+0.00%) |
Nov 04, 2005 | 13.17 | 13.32 | 13.16 | 13.27 | 127,725 | +0.10(+0.73%) |
Nov 03, 2005 | 13.47 | 13.47 | 13.08 | 13.18 | 119,781 | -0.22(-1.61%) |
Nov 02, 2005 | 13.24 | 13.40 | 13.24 | 13.39 | 179,359 | +0.22(+1.71%) |
Nov 01, 2005 | 13.22 | 13.32 | 13.06 | 13.17 | 240,818 | -0.10(-0.76%) |
Oct 31, 2005 | 13.12 | 13.39 | 13.12 | 13.27 | 170,788 | +0.11(+0.80%) |
Oct 28, 2005 | 13.02 | 13.25 | 13.02 | 13.16 | 334,260 | +0.20(+1.51%) |
Oct 27, 2005 | 13.23 | 13.26 | 12.95 | 12.97 | 93,024 | -0.22(-1.63%) |
Oct 26, 2005 | 13.18 | 13.49 | 13.06 | 13.18 | 268,620 | +0.01(+0.11%) |
Oct 25, 2005 | 13.49 | 13.49 | 13.04 | 13.17 | 126,889 | -0.39(-2.89%) |
Oct 24, 2005 | 13.42 | 13.63 | 13.42 | 13.56 | 221,377 | +0.22(+1.65%) |
Oct 21, 2005 | 13.05 | 13.38 | 12.92 | 13.34 | 128,352 | +0.33(+2.50%) |
Oct 20, 2005 | 13.16 | 13.16 | 12.92 | 13.02 | 176,850 | -0.19(-1.45%) |
Oct 19, 2005 | 12.73 | 13.21 | 12.61 | 13.21 | 136,296 | +0.47(+3.72%) |
Oct 18, 2005 | 12.99 | 12.99 | 12.68 | 12.73 | 71,492 | -0.25(-1.95%) |
Oct 17, 2005 | 12.92 | 12.99 | 12.75 | 12.99 | 85,707 | +0.14(+1.12%) |
Oct 14, 2005 | 12.56 | 12.84 | 12.52 | 12.84 | 64,385 | +0.40(+3.23%) |
Oct 13, 2005 | 12.35 | 12.46 | 12.19 | 12.44 | 109,120 | +0.10(+0.78%) |
Oct 12, 2005 | 12.52 | 12.57 | 12.31 | 12.35 | 133,369 | -0.22(-1.71%) |
Oct 11, 2005 | 12.78 | 12.92 | 12.40 | 12.56 | 122,290 | -0.21(-1.61%) |
Oct 10, 2005 | 13.42 | 13.42 | 12.75 | 12.77 | 102,222 | -0.20(-1.51%) |
Oct 07, 2005 | 13.14 | 13.20 | 12.92 | 12.96 | 97,414 | -0.11(-0.88%) |
Oct 06, 2005 | 13.23 | 13.43 | 12.98 | 13.08 | 142,567 | -0.20(-1.51%) |
Oct 05, 2005 | 13.65 | 13.65 | 13.28 | 13.28 | 85,707 | -0.35(-2.60%) |
Oct 04, 2005 | 13.97 | 14.00 | 13.61 | 13.63 | 66,893 | -0.27(-1.93%) |
Oct 03, 2005 | 14.04 | 14.06 | 13.90 | 13.90 | 101,804 | -0.06(-0.45%) |
Sep 30, 2005 | 13.82 | 13.96 | 13.76 | 13.96 | 81,526 | +0.14(+1.00%) |
Sep 29, 2005 | 13.45 | 13.82 | 13.36 | 13.82 | 108,702 | +0.42(+3.14%) |
Sep 28, 2005 | 13.56 | 13.62 | 13.40 | 13.40 | 74,628 | -0.08(-0.60%) |
Sep 27, 2005 | 13.68 | 13.68 | 13.36 | 13.49 | 133,787 | -0.15(-1.09%) |
Sep 26, 2005 | 13.61 | 13.66 | 13.53 | 13.63 | 150,929 | +0.11(+0.81%) |
Sep 23, 2005 | 13.52 | 13.59 | 13.34 | 13.52 | 32,192 | +0.08(+0.57%) |
Sep 22, 2005 | 13.51 | 13.60 | 13.33 | 13.45 | 75,046 | -0.07(-0.50%) |
Sep 21, 2005 | 13.93 | 13.93 | 13.51 | 13.51 | 91,351 | -0.42(-3.02%) |
Sep 20, 2005 | 13.92 | 14.00 | 13.90 | 13.93 | 90,515 | +0.06(+0.41%) |
Sep 19, 2005 | 13.87 | 13.94 | 13.81 | 13.88 | 87,171 | -0.04(-0.31%) |
Sep 16, 2005 | 14.03 | 14.03 | 13.80 | 13.92 | 354,328 | -0.20(-1.42%) |
Sep 15, 2005 | 14.16 | 14.16 | 14.07 | 14.12 | 93,442 | +0.08(+0.55%) |
Sep 14, 2005 | 14.21 | 14.21 | 14.04 | 14.04 | 201,726 | -0.14(-0.98%) |
Sep 13, 2005 | 14.15 | 14.33 | 14.06 | 14.18 | 173,087 | -0.01(-0.10%) |
Sep 12, 2005 | 14.48 | 14.48 | 14.19 | 14.20 | 141,313 | -0.02(-0.13%) |
Sep 09, 2005 | 14.14 | 14.26 | 14.06 | 14.22 | 120,618 | +0.11(+0.78%) |
Sep 08, 2005 | 14.02 | 14.13 | 14.02 | 14.11 | 223,467 | +0.01(+0.07%) |
Sep 07, 2005 | 14.07 | 14.14 | 13.99 | 14.10 | 45,153 | +0.02(+0.14%) |
Sep 06, 2005 | 13.87 | 14.09 | 13.85 | 14.08 | 93,442 | +0.28(+2.01%) |
Sep 02, 2005 | 13.82 | 13.99 | 13.76 | 13.80 | 35,537 | -0.02(-0.17%) |
Sep 01, 2005 | 13.88 | 14.04 | 13.72 | 13.82 | 81,317 | -0.06(-0.41%) |
Aug 31, 2005 | 13.73 | 13.93 | 13.67 | 13.88 | 771,997 | +0.11(+0.76%) |
Aug 30, 2005 | 13.60 | 13.82 | 13.60 | 13.78 | 47,452 | +0.10(+0.70%) |
Aug 29, 2005 | 13.63 | 13.69 | 13.53 | 13.68 | 48,079 | -0.02(-0.17%) |
Aug 26, 2005 | 13.82 | 13.82 | 13.67 | 13.71 | 50,170 | -0.17(-1.21%) |
Aug 25, 2005 | 13.71 | 13.89 | 13.68 | 13.87 | 76,091 | +0.13(+0.97%) |
Aug 24, 2005 | 13.77 | 13.82 | 13.60 | 13.74 | 67,311 | -0.09(-0.62%) |
Aug 23, 2005 | 13.75 | 13.90 | 13.71 | 13.82 | 86,334 | +0.07(+0.52%) |
Aug 22, 2005 | 13.78 | 13.80 | 13.64 | 13.75 | 47,452 | +0.04(+0.28%) |
Aug 19, 2005 | 13.69 | 13.73 | 13.61 | 13.71 | 77,137 | +0.03(+0.24%) |
Aug 18, 2005 | 13.67 | 13.73 | 13.56 | 13.68 | 60,831 | +0.02(+0.18%) |
Aug 17, 2005 | 13.52 | 13.81 | 13.49 | 13.66 | 130,652 | +0.14(+1.06%) |
Aug 16, 2005 | 13.47 | 13.57 | 13.40 | 13.51 | 212,597 | +0.03(+0.21%) |
Aug 15, 2005 | 13.44 | 13.57 | 13.40 | 13.49 | 120,827 | -0.00(-0.04%) |
Aug 12, 2005 | 13.65 | 13.65 | 13.39 | 13.49 | 144,030 | -0.21(-1.54%) |
Aug 11, 2005 | 13.56 | 13.75 | 13.43 | 13.70 | 53,515 | +0.19(+1.38%) |
Aug 10, 2005 | 13.63 | 13.72 | 13.38 | 13.51 | 144,030 | -0.02(-0.18%) |
Aug 09, 2005 | 13.51 | 13.64 | 13.40 | 13.54 | 125,007 | +0.10(+0.71%) |
Aug 08, 2005 | 13.77 | 13.87 | 13.44 | 13.44 | 224,512 | -0.40(-2.87%) |
Aug 05, 2005 | 14.14 | 14.14 | 13.82 | 13.84 | 122,290 | -0.35(-2.46%) |
Aug 04, 2005 | 14.28 | 14.28 | 14.02 | 14.19 | 130,652 | -0.07(-0.50%) |
Aug 03, 2005 | 14.38 | 14.41 | 14.06 | 14.26 | 228,902 | -0.16(-1.10%) |
Aug 02, 2005 | 14.26 | 14.47 | 14.24 | 14.42 | 124,380 | +0.21(+1.48%) |
Aug 01, 2005 | 14.26 | 14.40 | 14.21 | 14.21 | 44,317 | -0.05(-0.34%) |
Jul 29, 2005 | 14.40 | 14.42 | 14.26 | 14.26 | 80,899 | -0.09(-0.60%) |
Jul 28, 2005 | 14.40 | 14.44 | 14.29 | 14.34 | 114,973 | -0.02(-0.17%) |
Jul 27, 2005 | 14.06 | 14.39 | 13.92 | 14.37 | 135,460 | +0.34(+2.42%) |
Jul 26, 2005 | 14.06 | 14.09 | 13.97 | 14.03 | 38,463 | +0.03(+0.24%) |
Jul 25, 2005 | 13.85 | 13.99 | 13.84 | 13.99 | 150,093 | +0.09(+0.65%) |
Jul 22, 2005 | 13.82 | 13.94 | 13.80 | 13.90 | 116,855 | +0.10(+0.73%) |
Jul 21, 2005 | 14.11 | 14.11 | 13.75 | 13.80 | 97,832 | -0.31(-2.20%) |
Jul 20, 2005 | 13.90 | 14.16 | 13.86 | 14.11 | 85,916 | +0.23(+1.69%) |
Jul 19, 2005 | 13.91 | 13.97 | 13.86 | 13.88 | 65,639 | -0.01(-0.07%) |
Jul 18, 2005 | 13.87 | 13.91 | 13.79 | 13.89 | 126,262 | -0.08(-0.55%) |
Jul 15, 2005 | 13.86 | 14.00 | 13.86 | 13.96 | 77,137 | +0.09(+0.66%) |
Jul 14, 2005 | 14.30 | 14.34 | 13.87 | 13.87 | 155,528 | -0.38(-2.68%) |
Jul 13, 2005 | 14.30 | 14.31 | 14.16 | 14.26 | 73,583 | -0.01(-0.07%) |
Jul 12, 2005 | 14.31 | 14.35 | 14.18 | 14.27 | 162,008 | -0.01(-0.10%) |
Jul 11, 2005 | 13.92 | 14.35 | 13.92 | 14.28 | 174,342 | +0.41(+2.93%) |
Jul 08, 2005 | 13.90 | 13.94 | 13.85 | 13.87 | 122,081 | +0.00(+0.00%) |
Jul 07, 2005 | 13.89 | 13.97 | 13.82 | 13.87 | 81,945 | -0.11(-0.82%) |
Jul 06, 2005 | 14.04 | 14.04 | 13.89 | 13.99 | 444,008 | -0.05(-0.34%) |
Jul 05, 2005 | 13.87 | 14.04 | 13.87 | 14.04 | 111,838 | +0.17(+1.21%) |
Jul 01, 2005 | 14.04 | 14.04 | 13.73 | 13.87 | 55,605 | -0.14(-0.99%) |
Jun 30, 2005 | 13.99 | 14.01 | 13.80 | 14.01 | 125,007 | +0.06(+0.45%) |
Jun 29, 2005 | 13.87 | 13.94 | 13.83 | 13.94 | 62,294 | +0.10(+0.69%) |
Jun 28, 2005 | 13.65 | 13.85 | 13.60 | 13.85 | 203,817 | +0.30(+2.19%) |
Jun 27, 2005 | 13.73 | 13.73 | 13.50 | 13.55 | 71,910 | -0.01(-0.07%) |
Jun 24, 2005 | 13.63 | 13.74 | 13.43 | 13.56 | 91,979 | -0.02(-0.18%) |
Jun 23, 2005 | 13.75 | 13.82 | 13.54 | 13.59 | 218,241 | -0.25(-1.83%) |
Jun 22, 2005 | 13.59 | 13.86 | 13.59 | 13.84 | 153,019 | +0.29(+2.15%) |
Jun 21, 2005 | 13.71 | 13.85 | 13.54 | 13.55 | 221,586 | -0.23(-1.67%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.54 | 13.78 | 317,327 | -0.05(-0.35%) |
Jun 17, 2005 | 13.86 | 13.88 | 13.78 | 13.82 | 211,551 | +0.06(+0.45%) |
Jun 16, 2005 | 13.73 | 13.76 | 13.64 | 13.76 | 189,602 | -0.13(-0.93%) |
Jun 15, 2005 | 13.91 | 13.91 | 13.78 | 13.89 | 128,352 | -0.01(-0.10%) |
Jun 14, 2005 | 13.82 | 13.91 | 13.81 | 13.91 | 54,142 | +0.08(+0.59%) |
Jun 13, 2005 | 13.87 | 13.93 | 13.77 | 13.82 | 81,317 | -0.05(-0.34%) |
Jun 10, 2005 | 13.80 | 13.87 | 13.74 | 13.87 | 151,138 | +0.07(+0.52%) |
Jun 09, 2005 | 13.64 | 13.84 | 13.58 | 13.80 | 97,414 | +0.12(+0.87%) |
Jun 08, 2005 | 13.78 | 13.89 | 13.68 | 13.68 | 29,057 | -0.10(-0.69%) |
Jun 07, 2005 | 13.67 | 13.99 | 13.67 | 13.78 | 132,951 | +0.17(+1.27%) |
Jun 06, 2005 | 13.56 | 13.68 | 13.54 | 13.60 | 89,888 | +0.07(+0.49%) |
Jun 03, 2005 | 13.44 | 13.56 | 13.44 | 13.54 | 131,070 | +0.10(+0.75%) |
Jun 02, 2005 | 13.37 | 13.49 | 13.37 | 13.44 | 129,606 | -0.01(-0.07%) |
Jun 01, 2005 | 13.25 | 13.47 | 13.25 | 13.45 | 102,222 | +0.17(+1.30%) |
May 31, 2005 | 13.35 | 13.42 | 13.27 | 13.27 | 73,792 | -0.09(-0.68%) |
May 27, 2005 | 13.27 | 13.38 | 13.16 | 13.37 | 65,221 | +0.14(+1.05%) |
May 26, 2005 | 13.23 | 13.31 | 13.21 | 13.23 | 81,526 | +0.00(+0.00%) |
May 25, 2005 | 13.32 | 13.33 | 13.17 | 13.23 | 99,713 | -0.17(-1.25%) |
May 24, 2005 | 13.68 | 13.68 | 13.39 | 13.39 | 142,567 | -0.28(-2.03%) |
May 23, 2005 | 13.63 | 13.78 | 13.58 | 13.67 | 240,818 | +0.23(+1.74%) |
May 20, 2005 | 13.28 | 13.44 | 13.06 | 13.44 | 147,584 | +0.16(+1.22%) |
May 19, 2005 | 13.13 | 13.36 | 12.99 | 13.27 | 277,191 | +0.18(+1.39%) |
May 18, 2005 | 13.00 | 13.09 | 12.92 | 13.09 | 435,437 | +0.15(+1.18%) |
May 17, 2005 | 12.80 | 12.96 | 12.70 | 12.94 | 328,825 | +0.26(+2.08%) |
May 16, 2005 | 12.27 | 12.76 | 12.27 | 12.68 | 282,417 | +0.02(+0.19%) |
May 13, 2005 | 13.18 | 13.18 | 12.53 | 12.65 | 637,582 | -0.57(-4.34%) |
May 12, 2005 | 13.40 | 13.47 | 13.16 | 13.23 | 53,515 | -0.26(-1.95%) |
May 11, 2005 | 13.39 | 13.54 | 13.20 | 13.49 | 51,006 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.47 | 13.29 | 13.47 | 72,119 | +0.07(+0.54%) |
May 09, 2005 | 13.31 | 13.42 | 13.30 | 13.39 | 62,922 | +0.09(+0.65%) |
May 06, 2005 | 13.42 | 13.42 | 13.27 | 13.31 | 62,922 | -0.11(-0.82%) |
May 05, 2005 | 13.39 | 13.61 | 13.35 | 13.42 | 122,081 | +0.04(+0.29%) |
May 04, 2005 | 13.36 | 13.39 | 13.35 | 13.38 | 28,429 | +0.07(+0.50%) |
May 03, 2005 | 13.47 | 13.47 | 13.24 | 13.31 | 44,317 | -0.12(-0.93%) |