Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.47 | 16.66 | 16.35 | 16.55 | 241,508 | +0.03(+0.15%) |
Apr 27, 2006 | 16.63 | 17.12 | 16.41 | 16.52 | 359,875 | +0.00(+0.00%) |
Apr 26, 2006 | 16.59 | 16.63 | 16.46 | 16.52 | 388,672 | +0.00(+0.00%) |
Apr 25, 2006 | 16.44 | 16.56 | 16.37 | 16.52 | 816,959 | +0.03(+0.15%) |
Apr 24, 2006 | 16.58 | 16.58 | 16.35 | 16.50 | 210,325 | -0.09(-0.53%) |
Apr 21, 2006 | 16.59 | 16.65 | 16.37 | 16.59 | 173,255 | +0.23(+1.42%) |
Apr 20, 2006 | 16.59 | 16.61 | 16.13 | 16.35 | 115,663 | -0.29(-1.74%) |
Apr 19, 2006 | 16.42 | 16.64 | 16.28 | 16.64 | 180,574 | +0.21(+1.26%) |
Apr 18, 2006 | 16.14 | 16.49 | 16.11 | 16.44 | 148,914 | +0.40(+2.47%) |
Apr 17, 2006 | 16.21 | 16.34 | 15.95 | 16.04 | 137,936 | -0.16(-0.97%) |
Apr 13, 2006 | 16.26 | 16.34 | 16.14 | 16.20 | 157,664 | -0.06(-0.39%) |
Apr 12, 2006 | 15.93 | 16.30 | 15.91 | 16.26 | 174,051 | +0.23(+1.45%) |
Apr 11, 2006 | 16.07 | 16.21 | 16.02 | 16.03 | 213,825 | -0.04(-0.27%) |
Apr 10, 2006 | 16.00 | 16.30 | 15.97 | 16.07 | 178,346 | +0.03(+0.20%) |
Apr 07, 2006 | 16.15 | 16.34 | 15.96 | 16.04 | 245,644 | -0.11(-0.66%) |
Apr 06, 2006 | 16.35 | 16.47 | 16.00 | 16.15 | 360,194 | -0.20(-1.23%) |
Apr 05, 2006 | 16.24 | 16.46 | 16.21 | 16.35 | 219,871 | +0.23(+1.44%) |
Apr 04, 2006 | 16.15 | 16.30 | 15.83 | 16.12 | 213,984 | +0.29(+1.83%) |
Apr 03, 2006 | 15.68 | 15.91 | 15.68 | 15.83 | 257,576 | +0.12(+0.76%) |
Mar 31, 2006 | 15.42 | 15.71 | 15.35 | 15.71 | 378,967 | +0.31(+2.04%) |
Mar 30, 2006 | 15.87 | 15.90 | 15.24 | 15.39 | 280,645 | -0.24(-1.53%) |
Mar 29, 2006 | 15.58 | 15.71 | 15.58 | 15.63 | 180,415 | +0.01(+0.08%) |
Mar 28, 2006 | 15.65 | 15.72 | 15.58 | 15.62 | 257,895 | -0.01(-0.04%) |
Mar 27, 2006 | 15.59 | 15.69 | 15.54 | 15.63 | 149,073 | +0.08(+0.49%) |
Mar 24, 2006 | 15.51 | 15.64 | 15.51 | 15.55 | 150,823 | -0.01(-0.04%) |
Mar 23, 2006 | 15.32 | 15.63 | 15.27 | 15.56 | 414,764 | +0.27(+1.77%) |
Mar 22, 2006 | 15.18 | 15.37 | 15.09 | 15.29 | 310,715 | +0.13(+0.87%) |
Mar 21, 2006 | 15.51 | 15.65 | 15.14 | 15.15 | 224,644 | -0.32(-2.07%) |
Mar 20, 2006 | 15.49 | 15.60 | 15.43 | 15.47 | 262,827 | -0.07(-0.44%) |
Mar 17, 2006 | 15.56 | 15.61 | 15.43 | 15.54 | 513,403 | -0.01(-0.08%) |
Mar 16, 2006 | 15.63 | 15.74 | 15.53 | 15.56 | 569,246 | +0.00(+0.00%) |
Mar 15, 2006 | 15.71 | 15.71 | 15.42 | 15.56 | 617,612 | -0.15(-0.96%) |
Mar 14, 2006 | 15.68 | 15.89 | 15.44 | 15.71 | 361,944 | +0.04(+0.24%) |
Mar 13, 2006 | 16.02 | 16.02 | 15.45 | 15.67 | 257,099 | -0.28(-1.77%) |
Mar 10, 2006 | 15.81 | 16.03 | 15.73 | 15.95 | 256,622 | +0.23(+1.48%) |
Mar 09, 2006 | 15.62 | 15.86 | 15.55 | 15.72 | 333,943 | +0.25(+1.63%) |
Mar 08, 2006 | 15.31 | 15.47 | 15.22 | 15.47 | 232,598 | +0.16(+1.03%) |
Mar 07, 2006 | 15.18 | 15.34 | 15.03 | 15.31 | 213,507 | +0.10(+0.66%) |
Mar 06, 2006 | 15.58 | 15.58 | 14.97 | 15.21 | 226,712 | -0.31(-1.98%) |
Mar 03, 2006 | 15.63 | 15.66 | 15.44 | 15.52 | 270,463 | -0.10(-0.64%) |
Mar 02, 2006 | 15.61 | 15.65 | 15.49 | 15.62 | 127,754 | +0.00(+0.00%) |
Mar 01, 2006 | 15.65 | 15.65 | 15.46 | 15.62 | 176,278 | -0.06(-0.40%) |
Feb 28, 2006 | 15.61 | 15.80 | 15.44 | 15.68 | 245,167 | +0.07(+0.44%) |
Feb 27, 2006 | 15.34 | 15.65 | 15.31 | 15.61 | 295,282 | +0.10(+0.65%) |
Feb 24, 2006 | 15.71 | 15.71 | 15.46 | 15.51 | 217,643 | -0.18(-1.16%) |
Feb 23, 2006 | 15.80 | 15.93 | 15.59 | 15.69 | 209,848 | -0.06(-0.40%) |
Feb 22, 2006 | 15.72 | 15.95 | 15.70 | 15.76 | 266,009 | +0.04(+0.28%) |
Feb 21, 2006 | 16.25 | 16.25 | 15.59 | 15.71 | 349,375 | -0.50(-3.10%) |
Feb 17, 2006 | 16.09 | 16.34 | 16.06 | 16.22 | 269,191 | +0.34(+2.14%) |
Feb 16, 2006 | 15.81 | 16.04 | 15.81 | 15.88 | 331,079 | +0.00(+0.00%) |
Feb 15, 2006 | 15.21 | 15.88 | 15.15 | 15.88 | 436,401 | +0.48(+3.14%) |
Feb 14, 2006 | 15.24 | 15.55 | 15.00 | 15.39 | 819,823 | +1.13(+7.93%) |
Feb 13, 2006 | 13.95 | 14.33 | 13.82 | 14.26 | 1,292,339 | +0.35(+2.53%) |
Feb 10, 2006 | 14.17 | 14.28 | 13.86 | 13.91 | 611,566 | -0.20(-1.43%) |
Feb 09, 2006 | 14.30 | 14.46 | 14.11 | 14.11 | 367,035 | -0.08(-0.53%) |
Feb 08, 2006 | 14.58 | 14.65 | 13.89 | 14.19 | 487,152 | -0.31(-2.12%) |
Feb 07, 2006 | 14.76 | 14.76 | 14.22 | 14.49 | 743,934 | -0.26(-1.75%) |
Feb 06, 2006 | 15.53 | 15.53 | 14.66 | 14.75 | 605,043 | -0.75(-4.86%) |
Feb 03, 2006 | 15.32 | 15.56 | 15.31 | 15.51 | 152,573 | +0.23(+1.48%) |
Feb 02, 2006 | 15.46 | 15.53 | 15.25 | 15.28 | 167,369 | -0.17(-1.10%) |
Feb 01, 2006 | 15.50 | 15.56 | 15.38 | 15.45 | 157,187 | -0.03(-0.16%) |
Jan 31, 2006 | 15.27 | 15.53 | 15.22 | 15.47 | 206,825 | +0.16(+1.03%) |
Jan 30, 2006 | 15.80 | 15.81 | 15.21 | 15.32 | 239,439 | -0.53(-3.37%) |
Jan 27, 2006 | 16.39 | 16.55 | 15.80 | 15.85 | 505,449 | -0.53(-3.22%) |
Jan 26, 2006 | 16.36 | 16.44 | 16.20 | 16.38 | 143,504 | +0.04(+0.23%) |
Jan 25, 2006 | 16.28 | 16.34 | 16.12 | 16.34 | 178,665 | +0.04(+0.27%) |
Jan 24, 2006 | 16.14 | 16.38 | 16.05 | 16.30 | 149,550 | +0.15(+0.93%) |
Jan 23, 2006 | 16.12 | 16.29 | 16.03 | 16.15 | 119,004 | +0.08(+0.51%) |
Jan 20, 2006 | 16.29 | 16.29 | 15.97 | 16.07 | 134,595 | -0.14(-0.89%) |
Jan 19, 2006 | 16.03 | 16.27 | 15.97 | 16.21 | 73,502 | +0.26(+1.62%) |
Jan 18, 2006 | 15.88 | 16.04 | 15.78 | 15.95 | 163,869 | +0.01(+0.08%) |
Jan 17, 2006 | 15.90 | 16.02 | 15.78 | 15.94 | 148,436 | -0.05(-0.31%) |
Jan 13, 2006 | 15.75 | 16.05 | 15.75 | 15.99 | 103,889 | +0.25(+1.56%) |
Jan 12, 2006 | 15.95 | 15.97 | 15.72 | 15.75 | 86,230 | -0.21(-1.30%) |
Jan 11, 2006 | 16.07 | 16.09 | 15.85 | 15.95 | 113,435 | -0.12(-0.74%) |
Jan 10, 2006 | 15.95 | 16.14 | 15.85 | 16.07 | 104,049 | +0.07(+0.43%) |
Jan 09, 2006 | 15.90 | 16.08 | 15.90 | 16.00 | 95,457 | +0.10(+0.63%) |
Jan 06, 2006 | 16.00 | 16.02 | 15.89 | 15.90 | 120,913 | -0.05(-0.32%) |
Jan 05, 2006 | 15.93 | 16.20 | 15.78 | 15.95 | 176,915 | -0.05(-0.31%) |
Jan 04, 2006 | 15.63 | 16.08 | 15.62 | 16.00 | 178,028 | +0.30(+1.92%) |
Jan 03, 2006 | 15.55 | 15.71 | 15.22 | 15.70 | 235,939 | +0.28(+1.79%) |
Dec 30, 2005 | 15.55 | 15.55 | 15.37 | 15.42 | 122,822 | -0.19(-1.21%) |
Dec 29, 2005 | 15.65 | 15.78 | 15.57 | 15.61 | 150,982 | -0.01(-0.04%) |
Dec 28, 2005 | 15.48 | 15.62 | 15.44 | 15.62 | 84,957 | +0.18(+1.14%) |
Dec 27, 2005 | 15.48 | 15.64 | 15.28 | 15.44 | 147,800 | +0.03(+0.20%) |
Dec 23, 2005 | 15.49 | 15.49 | 15.28 | 15.41 | 70,638 | +0.01(+0.08%) |
Dec 22, 2005 | 15.42 | 15.53 | 15.20 | 15.40 | 142,391 | +0.11(+0.74%) |
Dec 21, 2005 | 15.22 | 15.36 | 15.12 | 15.29 | 126,799 | +0.14(+0.91%) |
Dec 20, 2005 | 15.42 | 15.42 | 15.09 | 15.15 | 157,346 | -0.23(-1.51%) |
Dec 19, 2005 | 15.68 | 15.68 | 15.31 | 15.38 | 170,869 | -0.30(-1.92%) |
Dec 16, 2005 | 15.58 | 15.72 | 15.53 | 15.68 | 299,419 | +0.16(+1.05%) |
Dec 15, 2005 | 15.53 | 15.56 | 15.39 | 15.52 | 192,983 | +0.01(+0.08%) |
Dec 14, 2005 | 15.86 | 15.90 | 15.47 | 15.51 | 195,370 | -0.20(-1.28%) |
Dec 13, 2005 | 15.36 | 15.71 | 15.36 | 15.71 | 234,508 | +0.43(+2.80%) |
Dec 12, 2005 | 15.67 | 15.70 | 15.22 | 15.28 | 136,981 | -0.26(-1.70%) |
Dec 09, 2005 | 15.71 | 15.78 | 15.42 | 15.54 | 178,346 | -0.08(-0.52%) |
Dec 08, 2005 | 15.54 | 15.95 | 15.50 | 15.63 | 327,102 | +0.15(+0.98%) |
Dec 07, 2005 | 15.51 | 15.69 | 15.29 | 15.47 | 110,412 | -0.01(-0.04%) |
Dec 06, 2005 | 15.61 | 15.79 | 15.46 | 15.48 | 188,210 | -0.08(-0.52%) |
Dec 05, 2005 | 15.53 | 15.71 | 15.44 | 15.56 | 131,572 | +0.05(+0.32%) |
Dec 02, 2005 | 15.31 | 15.66 | 15.29 | 15.51 | 189,483 | +0.23(+1.52%) |
Dec 01, 2005 | 15.15 | 15.37 | 15.14 | 15.28 | 166,414 | +0.14(+0.96%) |
Nov 30, 2005 | 15.20 | 15.27 | 15.03 | 15.14 | 230,053 | +0.14(+0.92%) |
Nov 29, 2005 | 15.04 | 15.19 | 14.99 | 15.00 | 316,919 | -0.06(-0.42%) |
Nov 28, 2005 | 15.28 | 15.31 | 15.06 | 15.06 | 250,099 | -0.05(-0.33%) |
Nov 25, 2005 | 15.02 | 15.17 | 14.96 | 15.11 | 87,502 | +0.09(+0.59%) |
Nov 23, 2005 | 15.12 | 15.21 | 14.97 | 15.02 | 209,052 | -0.05(-0.33%) |
Nov 22, 2005 | 15.18 | 15.24 | 15.05 | 15.07 | 343,807 | -0.04(-0.29%) |
Nov 21, 2005 | 15.40 | 15.43 | 15.10 | 15.12 | 392,649 | +0.09(+0.59%) |
Nov 18, 2005 | 15.03 | 15.03 | 14.84 | 15.03 | 195,688 | +0.12(+0.80%) |
Nov 17, 2005 | 14.85 | 14.96 | 14.83 | 14.91 | 200,620 | +0.16(+1.06%) |
Nov 16, 2005 | 14.93 | 15.01 | 14.62 | 14.75 | 365,444 | -0.14(-0.93%) |
Nov 15, 2005 | 15.00 | 15.00 | 14.80 | 14.89 | 174,687 | -0.08(-0.55%) |
Nov 14, 2005 | 14.98 | 15.08 | 14.87 | 14.97 | 231,803 | +0.08(+0.51%) |
Nov 11, 2005 | 14.92 | 14.98 | 14.85 | 14.90 | 249,622 | -0.03(-0.17%) |
Nov 10, 2005 | 14.88 | 15.00 | 14.78 | 14.92 | 197,279 | +0.01(+0.08%) |
Nov 09, 2005 | 14.80 | 15.03 | 14.77 | 14.91 | 331,397 | +0.11(+0.72%) |
Nov 08, 2005 | 14.92 | 14.92 | 14.64 | 14.80 | 286,214 | -0.06(-0.38%) |
Nov 07, 2005 | 15.07 | 15.10 | 14.81 | 14.86 | 345,875 | -0.21(-1.38%) |
Nov 04, 2005 | 15.15 | 15.18 | 14.90 | 15.07 | 238,803 | +0.01(+0.08%) |
Nov 03, 2005 | 15.22 | 15.49 | 14.98 | 15.05 | 298,623 | -0.06(-0.37%) |
Nov 02, 2005 | 14.70 | 15.34 | 14.46 | 15.11 | 492,562 | +0.66(+4.57%) |
Nov 01, 2005 | 14.21 | 14.51 | 14.08 | 14.45 | 561,769 | +0.38(+2.68%) |
Oct 31, 2005 | 13.92 | 14.14 | 13.91 | 14.07 | 299,896 | +0.21(+1.54%) |
Oct 28, 2005 | 13.78 | 13.98 | 13.74 | 13.86 | 202,052 | +0.11(+0.78%) |
Oct 27, 2005 | 13.86 | 13.89 | 13.71 | 13.75 | 122,981 | -0.08(-0.55%) |
Oct 26, 2005 | 13.86 | 14.08 | 13.83 | 13.83 | 193,620 | -0.11(-0.77%) |
Oct 25, 2005 | 13.99 | 14.04 | 13.83 | 13.94 | 273,645 | -0.05(-0.36%) |
Oct 24, 2005 | 14.06 | 14.14 | 13.92 | 13.99 | 252,167 | -0.03(-0.18%) |
Oct 21, 2005 | 14.02 | 14.19 | 13.92 | 14.01 | 307,533 | +0.00(+0.00%) |
Oct 20, 2005 | 14.25 | 14.28 | 13.88 | 14.01 | 189,801 | -0.23(-1.59%) |
Oct 19, 2005 | 14.04 | 14.32 | 13.95 | 14.24 | 210,325 | +0.19(+1.39%) |
Oct 18, 2005 | 14.30 | 14.30 | 13.99 | 14.04 | 83,207 | -0.20(-1.41%) |
Oct 17, 2005 | 14.35 | 14.36 | 14.21 | 14.24 | 132,209 | -0.08(-0.57%) |
Oct 14, 2005 | 14.22 | 14.39 | 14.06 | 14.32 | 185,983 | +0.22(+1.56%) |
Oct 13, 2005 | 13.95 | 14.16 | 13.92 | 14.10 | 210,802 | +0.16(+1.13%) |
Oct 12, 2005 | 14.17 | 14.29 | 13.95 | 13.95 | 284,464 | -0.22(-1.55%) |
Oct 11, 2005 | 14.30 | 14.46 | 14.14 | 14.17 | 271,736 | -0.12(-0.84%) |
Oct 10, 2005 | 14.44 | 14.45 | 14.27 | 14.29 | 171,346 | -0.10(-0.70%) |
Oct 07, 2005 | 14.46 | 14.49 | 14.34 | 14.39 | 315,328 | -0.01(-0.09%) |
Oct 06, 2005 | 14.39 | 14.49 | 14.30 | 14.40 | 937,236 | +0.01(+0.09%) |
Oct 05, 2005 | 14.43 | 14.47 | 14.30 | 14.39 | 581,178 | -0.04(-0.26%) |
Oct 04, 2005 | 14.52 | 14.52 | 14.34 | 14.43 | 267,440 | -0.09(-0.65%) |
Oct 03, 2005 | 14.49 | 14.71 | 14.46 | 14.52 | 298,146 | +0.06(+0.44%) |
Sep 30, 2005 | 14.65 | 14.65 | 14.45 | 14.46 | 485,402 | -0.15(-1.03%) |
Sep 29, 2005 | 14.56 | 14.67 | 14.43 | 14.61 | 346,193 | +0.04(+0.30%) |
Sep 28, 2005 | 14.92 | 14.93 | 14.56 | 14.56 | 1,511,415 | -0.26(-1.74%) |
Sep 27, 2005 | 14.58 | 14.90 | 14.36 | 14.82 | 524,381 | +0.21(+1.42%) |
Sep 26, 2005 | 14.83 | 15.10 | 14.61 | 14.61 | 511,017 | -0.16(-1.06%) |
Sep 23, 2005 | 14.77 | 15.02 | 14.72 | 14.77 | 189,165 | -0.13(-0.84%) |
Sep 22, 2005 | 14.67 | 15.12 | 14.51 | 14.90 | 532,813 | +0.26(+1.80%) |
Sep 21, 2005 | 15.19 | 15.27 | 14.49 | 14.63 | 369,103 | -0.55(-3.60%) |
Sep 20, 2005 | 15.36 | 15.59 | 15.12 | 15.18 | 384,376 | -0.18(-1.15%) |
Sep 19, 2005 | 15.49 | 15.49 | 15.36 | 15.36 | 413,332 | -0.07(-0.45%) |
Sep 16, 2005 | 15.54 | 15.56 | 15.31 | 15.42 | 388,672 | -0.11(-0.73%) |
Sep 15, 2005 | 15.53 | 15.71 | 15.41 | 15.54 | 361,466 | +0.05(+0.32%) |
Sep 14, 2005 | 15.21 | 15.49 | 15.15 | 15.49 | 1,071,832 | +0.42(+2.80%) |
Sep 13, 2005 | 15.20 | 15.20 | 14.93 | 15.07 | 245,962 | -0.13(-0.87%) |
Sep 12, 2005 | 15.27 | 15.42 | 15.09 | 15.20 | 324,874 | +0.06(+0.41%) |
Sep 09, 2005 | 15.31 | 15.31 | 15.09 | 15.14 | 177,551 | -0.07(-0.45%) |
Sep 08, 2005 | 15.40 | 15.46 | 15.18 | 15.20 | 158,459 | -0.19(-1.23%) |
Sep 07, 2005 | 15.39 | 15.41 | 15.37 | 15.39 | 123,458 | +0.00(+0.00%) |
Sep 06, 2005 | 15.40 | 15.46 | 15.33 | 15.39 | 165,142 | +0.01(+0.08%) |
Sep 02, 2005 | 15.27 | 15.40 | 15.27 | 15.38 | 124,254 | +0.18(+1.16%) |
Sep 01, 2005 | 15.46 | 15.46 | 15.12 | 15.20 | 172,937 | -0.26(-1.71%) |
Aug 31, 2005 | 15.46 | 15.57 | 15.24 | 15.47 | 235,144 | +0.08(+0.49%) |
Aug 30, 2005 | 15.46 | 15.46 | 15.23 | 15.39 | 81,457 | -0.17(-1.09%) |
Aug 29, 2005 | 15.08 | 15.64 | 15.06 | 15.56 | 183,597 | +0.52(+3.47%) |
Aug 26, 2005 | 15.24 | 15.24 | 14.90 | 15.04 | 153,368 | -0.12(-0.79%) |
Aug 25, 2005 | 15.32 | 15.35 | 15.06 | 15.16 | 147,323 | -0.08(-0.50%) |
Aug 24, 2005 | 15.56 | 15.56 | 15.15 | 15.24 | 125,049 | -0.30(-1.94%) |
Aug 23, 2005 | 15.84 | 15.84 | 15.45 | 15.54 | 127,754 | -0.24(-1.51%) |
Aug 22, 2005 | 15.76 | 15.84 | 15.60 | 15.78 | 283,986 | +0.14(+0.88%) |
Aug 19, 2005 | 15.39 | 15.68 | 15.31 | 15.64 | 184,551 | +0.26(+1.68%) |
Aug 18, 2005 | 15.48 | 15.58 | 15.38 | 15.38 | 148,755 | -0.10(-0.65%) |
Aug 17, 2005 | 15.64 | 15.72 | 15.43 | 15.48 | 348,261 | -0.19(-1.20%) |
Aug 16, 2005 | 15.47 | 15.76 | 15.42 | 15.67 | 219,234 | +0.20(+1.30%) |
Aug 15, 2005 | 15.50 | 15.65 | 15.22 | 15.47 | 171,664 | +0.01(+0.04%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.36 | 15.46 | 85,593 | -0.23(-1.48%) |
Aug 11, 2005 | 15.65 | 15.71 | 15.60 | 15.69 | 108,821 | +0.03(+0.16%) |
Aug 10, 2005 | 15.71 | 15.86 | 15.63 | 15.67 | 179,460 | +0.01(+0.08%) |
Aug 09, 2005 | 15.87 | 15.87 | 15.59 | 15.66 | 88,457 | -0.22(-1.39%) |
Aug 08, 2005 | 16.03 | 16.05 | 15.75 | 15.88 | 87,343 | -0.09(-0.59%) |
Aug 05, 2005 | 16.02 | 16.02 | 15.77 | 15.97 | 115,503 | +0.01(+0.04%) |
Aug 04, 2005 | 16.06 | 16.19 | 15.85 | 15.97 | 206,188 | -0.15(-0.94%) |
Aug 03, 2005 | 16.16 | 16.27 | 16.08 | 16.12 | 163,391 | -0.05(-0.31%) |
Aug 02, 2005 | 16.22 | 16.51 | 16.15 | 16.17 | 221,303 | -0.02(-0.12%) |
Aug 01, 2005 | 16.12 | 16.19 | 16.03 | 16.19 | 101,821 | +0.19(+1.18%) |
Jul 29, 2005 | 16.21 | 16.21 | 15.99 | 16.00 | 115,344 | -0.19(-1.20%) |
Jul 28, 2005 | 16.10 | 16.31 | 16.05 | 16.19 | 128,549 | +0.19(+1.22%) |
Jul 27, 2005 | 15.95 | 16.00 | 15.80 | 16.00 | 65,070 | +0.04(+0.28%) |
Jul 26, 2005 | 15.97 | 16.05 | 15.88 | 15.95 | 113,276 | +0.02(+0.12%) |
Jul 25, 2005 | 15.93 | 16.19 | 15.90 | 15.93 | 155,278 | -0.02(-0.12%) |
Jul 22, 2005 | 15.56 | 15.96 | 15.34 | 15.95 | 186,460 | +0.51(+3.30%) |
Jul 21, 2005 | 15.93 | 15.93 | 15.40 | 15.44 | 207,461 | -0.49(-3.08%) |
Jul 20, 2005 | 15.72 | 16.05 | 15.72 | 15.93 | 301,487 | +0.21(+1.36%) |
Jul 19, 2005 | 15.59 | 15.78 | 15.57 | 15.72 | 141,436 | +0.19(+1.21%) |
Jul 18, 2005 | 15.63 | 15.74 | 15.53 | 15.53 | 148,595 | -0.08(-0.52%) |
Jul 15, 2005 | 15.53 | 15.65 | 15.53 | 15.61 | 99,117 | +0.09(+0.57%) |
Jul 14, 2005 | 15.68 | 15.73 | 15.53 | 15.53 | 109,617 | -0.05(-0.32%) |
Jul 13, 2005 | 15.71 | 15.75 | 15.56 | 15.58 | 48,842 | -0.08(-0.52%) |
Jul 12, 2005 | 15.80 | 15.84 | 15.64 | 15.66 | 128,549 | -0.03(-0.20%) |
Jul 11, 2005 | 15.31 | 16.03 | 15.31 | 15.69 | 184,233 | +0.35(+2.30%) |
Jul 08, 2005 | 15.02 | 15.39 | 15.02 | 15.34 | 261,554 | +0.28(+1.88%) |
Jul 07, 2005 | 15.04 | 15.09 | 14.83 | 15.05 | 147,641 | +0.00(+0.00%) |
Jul 06, 2005 | 15.14 | 15.22 | 15.03 | 15.05 | 122,185 | -0.05(-0.33%) |
Jul 05, 2005 | 15.07 | 15.16 | 15.02 | 15.10 | 194,893 | +0.06(+0.38%) |
Jul 01, 2005 | 14.83 | 15.05 | 14.78 | 15.05 | 127,117 | +0.34(+2.31%) |
Jun 30, 2005 | 14.83 | 14.95 | 14.70 | 14.71 | 207,620 | -0.13(-0.85%) |
Jun 29, 2005 | 14.68 | 14.92 | 14.68 | 14.83 | 91,639 | +0.09(+0.64%) |
Jun 28, 2005 | 14.34 | 14.80 | 14.34 | 14.74 | 261,872 | +0.41(+2.85%) |
Jun 27, 2005 | 14.56 | 14.56 | 14.33 | 14.33 | 105,639 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.31 | 14.48 | 550,473 | -0.06(-0.39%) |
Jun 23, 2005 | 14.24 | 14.84 | 14.24 | 14.53 | 330,443 | -0.31(-2.08%) |
Jun 22, 2005 | 15.02 | 15.02 | 14.73 | 14.84 | 153,846 | -0.06(-0.42%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.67 | 14.90 | 123,776 | -0.06(-0.42%) |
Jun 20, 2005 | 15.05 | 15.15 | 14.95 | 14.97 | 157,982 | -0.12(-0.79%) |
Jun 17, 2005 | 15.22 | 15.24 | 15.02 | 15.09 | 363,853 | -0.05(-0.33%) |
Jun 16, 2005 | 15.07 | 15.26 | 14.97 | 15.14 | 156,709 | +0.12(+0.80%) |
Jun 15, 2005 | 14.99 | 15.04 | 14.87 | 15.02 | 115,981 | +0.13(+0.89%) |
Jun 14, 2005 | 14.80 | 14.92 | 14.77 | 14.88 | 131,095 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.85 | 14.68 | 14.73 | 105,799 | +0.04(+0.26%) |
Jun 10, 2005 | 14.84 | 14.87 | 14.49 | 14.69 | 245,008 | -0.16(-1.06%) |
Jun 09, 2005 | 14.71 | 14.88 | 14.63 | 14.85 | 239,758 | +0.11(+0.77%) |
Jun 08, 2005 | 14.93 | 14.98 | 14.66 | 14.73 | 290,828 | -0.10(-0.68%) |
Jun 07, 2005 | 14.74 | 14.92 | 14.71 | 14.83 | 391,854 | +0.19(+1.29%) |
Jun 06, 2005 | 14.61 | 14.70 | 14.58 | 14.65 | 269,668 | +0.07(+0.47%) |
Jun 03, 2005 | 14.48 | 14.66 | 14.48 | 14.58 | 285,896 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.36 | 14.48 | 267,440 | +0.09(+0.66%) |
Jun 01, 2005 | 14.17 | 14.49 | 14.11 | 14.39 | 316,760 | +0.23(+1.60%) |
May 31, 2005 | 14.02 | 14.35 | 14.00 | 14.16 | 513,722 | +0.11(+0.76%) |
May 27, 2005 | 14.27 | 14.27 | 13.95 | 14.05 | 350,171 | -0.33(-2.32%) |
May 26, 2005 | 14.33 | 14.48 | 14.30 | 14.39 | 284,464 | +0.10(+0.70%) |
May 25, 2005 | 14.68 | 14.68 | 14.28 | 14.29 | 582,133 | -0.39(-2.66%) |
May 24, 2005 | 14.80 | 14.83 | 14.65 | 14.68 | 352,716 | -0.09(-0.60%) |
May 23, 2005 | 14.87 | 14.87 | 14.67 | 14.76 | 290,828 | -0.03(-0.17%) |
May 20, 2005 | 14.64 | 14.86 | 14.53 | 14.79 | 110,890 | +0.15(+1.03%) |
May 19, 2005 | 14.99 | 15.02 | 14.50 | 14.64 | 260,281 | -0.23(-1.56%) |
May 18, 2005 | 14.60 | 14.87 | 14.46 | 14.87 | 301,805 | +0.38(+2.65%) |
May 17, 2005 | 14.46 | 14.58 | 14.22 | 14.49 | 242,144 | +0.03(+0.22%) |
May 16, 2005 | 14.38 | 14.52 | 14.29 | 14.46 | 262,190 | +0.17(+1.19%) |
May 13, 2005 | 14.43 | 14.63 | 14.24 | 14.29 | 207,143 | -0.14(-1.00%) |
May 12, 2005 | 14.90 | 14.90 | 14.17 | 14.43 | 382,785 | -0.47(-3.16%) |
May 11, 2005 | 14.95 | 15.00 | 14.82 | 14.90 | 126,004 | +0.01(+0.04%) |
May 10, 2005 | 15.34 | 15.34 | 14.90 | 14.90 | 237,849 | -0.37(-2.43%) |
May 09, 2005 | 15.61 | 15.61 | 15.26 | 15.27 | 246,758 | -0.19(-1.26%) |
May 06, 2005 | 15.67 | 15.67 | 15.46 | 15.46 | 185,506 | -0.08(-0.53%) |
May 05, 2005 | 15.68 | 15.68 | 15.27 | 15.54 | 236,735 | -0.04(-0.28%) |
May 04, 2005 | 15.09 | 15.65 | 15.05 | 15.59 | 321,056 | +0.63(+4.20%) |
May 03, 2005 | 15.55 | 15.55 | 14.94 | 14.96 | 637,180 | -0.59(-3.80%) |