Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.36 | 18.36 | 17.82 | 17.93 | 29,837 | -0.24(-1.33%) |
Apr 27, 2006 | 17.80 | 18.36 | 17.80 | 18.17 | 60,804 | +0.11(+0.63%) |
Apr 26, 2006 | 17.98 | 18.19 | 17.97 | 18.06 | 38,837 | +0.05(+0.30%) |
Apr 25, 2006 | 17.84 | 18.02 | 17.70 | 18.00 | 67,330 | +0.07(+0.37%) |
Apr 24, 2006 | 18.31 | 18.31 | 17.93 | 17.94 | 28,426 | -0.18(-0.98%) |
Apr 21, 2006 | 18.26 | 18.39 | 18.06 | 18.11 | 33,140 | +0.01(+0.03%) |
Apr 20, 2006 | 18.29 | 18.37 | 18.10 | 18.11 | 13,384 | -0.31(-1.69%) |
Apr 19, 2006 | 18.02 | 18.42 | 18.02 | 18.42 | 41,392 | +0.27(+1.46%) |
Apr 18, 2006 | 17.65 | 18.17 | 17.55 | 18.15 | 72,093 | +0.50(+2.86%) |
Apr 17, 2006 | 17.48 | 17.71 | 17.48 | 17.65 | 53,998 | +0.00(+0.00%) |
Apr 13, 2006 | 17.40 | 17.65 | 17.40 | 17.65 | 39,490 | +0.13(+0.72%) |
Apr 12, 2006 | 17.30 | 17.52 | 17.26 | 17.52 | 72,321 | +0.10(+0.59%) |
Apr 11, 2006 | 17.57 | 17.78 | 17.33 | 17.42 | 39,950 | -0.24(-1.36%) |
Apr 10, 2006 | 17.61 | 17.82 | 17.53 | 17.66 | 24,978 | +0.11(+0.60%) |
Apr 07, 2006 | 17.83 | 17.84 | 17.55 | 17.55 | 87,833 | -0.25(-1.41%) |
Apr 06, 2006 | 17.95 | 17.95 | 17.74 | 17.80 | 30,086 | -0.05(-0.27%) |
Apr 05, 2006 | 17.58 | 17.94 | 17.58 | 17.85 | 42,389 | +0.19(+1.05%) |
Apr 04, 2006 | 17.48 | 17.73 | 17.37 | 17.67 | 46,061 | +0.22(+1.27%) |
Apr 03, 2006 | 17.73 | 17.90 | 17.43 | 17.45 | 199,234 | -0.45(-2.53%) |
Mar 31, 2006 | 17.97 | 17.97 | 17.63 | 17.90 | 29,770 | +0.06(+0.35%) |
Mar 30, 2006 | 17.80 | 17.99 | 17.73 | 17.84 | 13,391 | -0.05(-0.28%) |
Mar 29, 2006 | 17.66 | 17.99 | 17.54 | 17.89 | 182,227 | +0.22(+1.27%) |
Mar 28, 2006 | 18.09 | 18.09 | 17.65 | 17.66 | 65,069 | -0.21(-1.20%) |
Mar 27, 2006 | 18.19 | 18.19 | 17.85 | 17.88 | 29,317 | -0.29(-1.61%) |
Mar 24, 2006 | 17.80 | 18.30 | 17.77 | 18.17 | 48,013 | +0.36(+2.05%) |
Mar 23, 2006 | 17.69 | 17.84 | 17.66 | 17.80 | 164,630 | +0.00(+0.00%) |
Mar 22, 2006 | 17.58 | 17.86 | 17.58 | 17.80 | 41,772 | +0.14(+0.81%) |
Mar 21, 2006 | 17.86 | 17.90 | 17.52 | 17.66 | 94,832 | -0.26(-1.48%) |
Mar 20, 2006 | 18.11 | 18.11 | 17.87 | 17.93 | 40,859 | -0.29(-1.58%) |
Mar 17, 2006 | 18.39 | 18.45 | 18.12 | 18.22 | 153,917 | -0.08(-0.45%) |
Mar 16, 2006 | 18.05 | 18.43 | 18.05 | 18.30 | 46,219 | +0.11(+0.63%) |
Mar 15, 2006 | 18.29 | 18.29 | 17.98 | 18.18 | 92,463 | -0.05(-0.25%) |
Mar 14, 2006 | 17.86 | 18.23 | 17.72 | 18.23 | 64,125 | +0.14(+0.76%) |
Mar 13, 2006 | 17.69 | 18.14 | 17.69 | 18.09 | 94,081 | +0.30(+1.71%) |
Mar 10, 2006 | 17.32 | 17.79 | 17.32 | 17.79 | 31,641 | +0.44(+2.53%) |
Mar 09, 2006 | 17.60 | 17.64 | 17.34 | 17.35 | 14,606 | -0.18(-1.02%) |
Mar 08, 2006 | 17.45 | 17.63 | 17.38 | 17.53 | 21,230 | +0.19(+1.08%) |
Mar 07, 2006 | 17.37 | 17.43 | 17.31 | 17.34 | 40,515 | +0.02(+0.10%) |
Mar 06, 2006 | 17.50 | 17.50 | 17.24 | 17.32 | 42,372 | -0.04(-0.21%) |
Mar 03, 2006 | 17.26 | 17.51 | 17.26 | 17.36 | 27,674 | -0.09(-0.52%) |
Mar 02, 2006 | 17.23 | 17.45 | 17.23 | 17.45 | 56,967 | +0.07(+0.43%) |
Mar 01, 2006 | 17.33 | 17.38 | 17.31 | 17.38 | 44,018 | +0.20(+1.18%) |
Feb 28, 2006 | 17.45 | 17.41 | 17.15 | 17.18 | 54,328 | -0.28(-1.58%) |
Feb 27, 2006 | 17.25 | 17.52 | 17.25 | 17.45 | 20,061 | -0.04(-0.23%) |
Feb 24, 2006 | 17.48 | 17.72 | 17.29 | 17.49 | 52,313 | -0.12(-0.70%) |
Feb 23, 2006 | 17.95 | 17.95 | 17.45 | 17.61 | 55,469 | -0.21(-1.20%) |
Feb 22, 2006 | 17.89 | 18.00 | 17.77 | 17.83 | 32,389 | +0.11(+0.59%) |
Feb 21, 2006 | 17.95 | 18.02 | 17.04 | 17.72 | 72,655 | -0.36(-2.02%) |
Feb 17, 2006 | 17.95 | 18.09 | 17.64 | 18.09 | 24,515 | +0.23(+1.28%) |
Feb 16, 2006 | 17.80 | 17.93 | 17.73 | 17.86 | 16,498 | +0.13(+0.74%) |
Feb 15, 2006 | 17.52 | 17.80 | 17.52 | 17.73 | 26,397 | +0.02(+0.13%) |
Feb 14, 2006 | 17.11 | 17.71 | 17.11 | 17.71 | 36,703 | +0.60(+3.50%) |
Feb 13, 2006 | 17.28 | 17.29 | 17.08 | 17.11 | 22,419 | -0.17(-0.96%) |
Feb 10, 2006 | 17.06 | 17.33 | 17.04 | 17.27 | 37,977 | +0.18(+1.05%) |
Feb 09, 2006 | 17.22 | 17.49 | 17.08 | 17.09 | 49,792 | -0.13(-0.74%) |
Feb 08, 2006 | 17.41 | 17.41 | 17.18 | 17.22 | 41,442 | +0.00(+0.00%) |
Feb 07, 2006 | 17.54 | 17.63 | 17.22 | 17.22 | 31,662 | -0.39(-2.23%) |
Feb 06, 2006 | 17.74 | 17.82 | 17.53 | 17.61 | 51,706 | -0.26(-1.43%) |
Feb 03, 2006 | 17.91 | 17.96 | 17.69 | 17.87 | 45,103 | +0.03(+0.18%) |
Feb 02, 2006 | 18.04 | 18.04 | 17.80 | 17.84 | 81,757 | -0.39(-2.13%) |
Feb 01, 2006 | 17.83 | 18.42 | 17.83 | 18.23 | 41,842 | +0.24(+1.31%) |
Jan 31, 2006 | 18.08 | 18.13 | 17.86 | 17.99 | 93,688 | -0.18(-0.99%) |
Jan 30, 2006 | 18.30 | 18.41 | 18.14 | 18.17 | 28,724 | -0.20(-1.10%) |
Jan 27, 2006 | 18.19 | 18.45 | 18.19 | 18.37 | 94,889 | -0.00(-0.02%) |
Jan 26, 2006 | 17.88 | 18.39 | 17.82 | 18.37 | 86,289 | +0.34(+1.90%) |
Jan 25, 2006 | 17.91 | 18.20 | 17.91 | 18.03 | 22,114 | -0.20(-1.09%) |
Jan 24, 2006 | 18.15 | 18.23 | 17.90 | 18.23 | 17,130 | +0.31(+1.75%) |
Jan 23, 2006 | 18.03 | 18.17 | 17.87 | 17.92 | 18,439 | +0.00(+0.00%) |
Jan 20, 2006 | 18.23 | 18.23 | 17.81 | 17.92 | 13,479 | -0.31(-1.72%) |
Jan 19, 2006 | 17.95 | 18.23 | 17.94 | 18.23 | 23,687 | +0.18(+0.99%) |
Jan 18, 2006 | 18.10 | 18.22 | 17.77 | 18.05 | 14,016 | +0.00(+0.00%) |
Jan 17, 2006 | 18.00 | 18.16 | 17.87 | 18.05 | 22,591 | -0.04(-0.22%) |
Jan 13, 2006 | 17.98 | 18.16 | 17.79 | 18.09 | 78,489 | -0.14(-0.77%) |
Jan 12, 2006 | 18.26 | 18.26 | 17.97 | 18.23 | 12,636 | +0.10(+0.55%) |
Jan 11, 2006 | 18.20 | 18.27 | 18.11 | 18.13 | 48,399 | -0.18(-0.98%) |
Jan 10, 2006 | 17.97 | 18.35 | 17.92 | 18.31 | 16,922 | +0.18(+1.01%) |
Jan 09, 2006 | 18.40 | 18.40 | 18.13 | 18.13 | 60,499 | -0.20(-1.07%) |
Jan 06, 2006 | 17.96 | 18.35 | 17.79 | 18.33 | 37,156 | +0.29(+1.63%) |
Jan 05, 2006 | 17.94 | 18.13 | 17.82 | 18.03 | 64,493 | +0.21(+1.20%) |
Jan 04, 2006 | 17.27 | 17.89 | 17.27 | 17.82 | 286,433 | +0.48(+2.79%) |
Jan 03, 2006 | 17.40 | 17.46 | 17.16 | 17.33 | 198,297 | -0.11(-0.65%) |
Dec 30, 2005 | 17.80 | 17.84 | 17.44 | 17.45 | 64,184 | -0.39(-2.19%) |
Dec 29, 2005 | 17.81 | 18.09 | 17.81 | 17.84 | 33,758 | -0.07(-0.40%) |
Dec 28, 2005 | 18.17 | 18.17 | 17.86 | 17.91 | 10,179 | -0.39(-2.13%) |
Dec 27, 2005 | 18.18 | 18.32 | 18.12 | 18.30 | 12,987 | +0.11(+0.63%) |
Dec 23, 2005 | 18.10 | 18.23 | 17.89 | 18.19 | 22,497 | +0.28(+1.58%) |
Dec 22, 2005 | 17.82 | 18.12 | 17.61 | 17.90 | 82,378 | +0.03(+0.16%) |
Dec 21, 2005 | 18.01 | 18.23 | 17.88 | 17.88 | 15,501 | +0.03(+0.19%) |
Dec 20, 2005 | 18.02 | 18.13 | 17.83 | 17.84 | 33,410 | -0.20(-1.12%) |
Dec 19, 2005 | 18.31 | 18.36 | 17.98 | 18.04 | 55,598 | -0.37(-2.03%) |
Dec 16, 2005 | 18.30 | 18.52 | 18.23 | 18.42 | 135,530 | +0.18(+1.00%) |
Dec 15, 2005 | 18.06 | 18.26 | 18.01 | 18.24 | 37,893 | +0.00(+0.00%) |
Dec 14, 2005 | 17.88 | 18.34 | 17.75 | 18.24 | 144,962 | +0.47(+2.65%) |
Dec 13, 2005 | 17.84 | 17.86 | 17.75 | 17.77 | 9,393 | -0.07(-0.42%) |
Dec 12, 2005 | 18.16 | 18.16 | 17.69 | 17.84 | 57,371 | -0.15(-0.82%) |
Dec 09, 2005 | 17.97 | 18.13 | 17.93 | 17.99 | 14,041 | +0.12(+0.67%) |
Dec 08, 2005 | 17.76 | 18.04 | 17.73 | 17.87 | 28,854 | -0.02(-0.11%) |
Dec 07, 2005 | 18.09 | 18.16 | 17.76 | 17.89 | 73,083 | -0.29(-1.61%) |
Dec 06, 2005 | 18.22 | 18.37 | 17.85 | 18.18 | 53,920 | +0.24(+1.35%) |
Dec 05, 2005 | 18.24 | 18.24 | 17.87 | 17.94 | 38,876 | -0.37(-2.01%) |
Dec 02, 2005 | 18.37 | 18.37 | 17.89 | 18.31 | 75,056 | +0.01(+0.03%) |
Dec 01, 2005 | 18.06 | 18.50 | 18.00 | 18.30 | 122,191 | +0.30(+1.65%) |
Nov 30, 2005 | 17.70 | 18.05 | 17.59 | 18.00 | 139,234 | +0.07(+0.38%) |
Nov 29, 2005 | 17.88 | 18.06 | 17.66 | 17.94 | 67,421 | +0.15(+0.86%) |
Nov 28, 2005 | 17.49 | 17.86 | 17.48 | 17.78 | 119,348 | +0.17(+0.94%) |
Nov 25, 2005 | 17.65 | 17.65 | 17.53 | 17.62 | 2,688 | +0.05(+0.31%) |
Nov 23, 2005 | 17.66 | 17.66 | 17.54 | 17.56 | 19,151 | -0.09(-0.52%) |
Nov 22, 2005 | 18.02 | 18.03 | 17.65 | 17.65 | 48,308 | -0.33(-1.82%) |
Nov 21, 2005 | 18.09 | 18.18 | 17.95 | 17.98 | 32,547 | -0.18(-1.00%) |
Nov 18, 2005 | 17.91 | 18.17 | 17.62 | 18.16 | 28,148 | +0.43(+2.43%) |
Nov 17, 2005 | 17.61 | 17.75 | 17.31 | 17.73 | 111,004 | +0.11(+0.60%) |
Nov 16, 2005 | 17.90 | 17.90 | 17.43 | 17.63 | 48,023 | -0.19(-1.09%) |
Nov 15, 2005 | 18.09 | 18.09 | 17.63 | 17.82 | 68,077 | -0.40(-2.17%) |
Nov 14, 2005 | 18.22 | 18.23 | 17.94 | 18.22 | 47,174 | +0.06(+0.35%) |
Nov 11, 2005 | 18.06 | 18.18 | 17.98 | 18.16 | 27,537 | -0.05(-0.28%) |
Nov 10, 2005 | 17.80 | 18.21 | 17.49 | 18.21 | 33,084 | +0.47(+2.65%) |
Nov 09, 2005 | 17.66 | 17.82 | 17.47 | 17.74 | 116,094 | +0.10(+0.55%) |
Nov 08, 2005 | 17.54 | 17.73 | 17.47 | 17.64 | 65,364 | -0.01(-0.08%) |
Nov 07, 2005 | 17.72 | 17.76 | 17.38 | 17.65 | 104,064 | -0.08(-0.45%) |
Nov 04, 2005 | 17.45 | 17.74 | 17.45 | 17.73 | 58,217 | +0.27(+1.55%) |
Nov 03, 2005 | 17.69 | 17.73 | 17.44 | 17.46 | 126,611 | -0.19(-1.10%) |
Nov 02, 2005 | 17.52 | 17.68 | 17.38 | 17.66 | 92,747 | +0.17(+0.99%) |
Nov 01, 2005 | 17.55 | 17.65 | 17.45 | 17.48 | 108,361 | -0.17(-0.94%) |
Oct 31, 2005 | 17.48 | 17.68 | 17.34 | 17.65 | 194,576 | +0.27(+1.56%) |
Oct 28, 2005 | 17.09 | 17.38 | 17.01 | 17.38 | 74,642 | +0.28(+1.67%) |
Oct 27, 2005 | 17.31 | 17.45 | 16.95 | 17.09 | 57,178 | -0.27(-1.54%) |
Oct 26, 2005 | 17.75 | 18.03 | 17.33 | 17.36 | 149,810 | -0.66(-3.65%) |
Oct 25, 2005 | 18.09 | 18.09 | 17.62 | 18.02 | 66,947 | -0.07(-0.38%) |
Oct 24, 2005 | 17.91 | 18.09 | 17.65 | 18.09 | 87,321 | +0.17(+0.97%) |
Oct 21, 2005 | 17.77 | 18.00 | 17.61 | 17.91 | 112,654 | +0.14(+0.79%) |
Oct 20, 2005 | 17.41 | 18.09 | 17.41 | 17.77 | 517,706 | +0.38(+2.18%) |
Oct 19, 2005 | 16.35 | 17.40 | 16.35 | 17.39 | 309,495 | +0.95(+5.81%) |
Oct 18, 2005 | 16.51 | 16.63 | 16.31 | 16.44 | 18,404 | +0.03(+0.21%) |
Oct 17, 2005 | 16.32 | 16.48 | 16.30 | 16.41 | 303,777 | -0.01(-0.09%) |
Oct 14, 2005 | 16.55 | 16.55 | 16.30 | 16.42 | 81,767 | +0.03(+0.16%) |
Oct 13, 2005 | 16.49 | 16.55 | 16.27 | 16.39 | 64,623 | -0.09(-0.52%) |
Oct 12, 2005 | 16.59 | 16.75 | 16.29 | 16.48 | 126,800 | -0.14(-0.82%) |
Oct 11, 2005 | 16.66 | 16.74 | 16.40 | 16.62 | 433,554 | -0.06(-0.38%) |
Oct 10, 2005 | 16.46 | 16.75 | 16.46 | 16.68 | 36,478 | +0.01(+0.07%) |
Oct 07, 2005 | 16.71 | 16.73 | 16.57 | 16.67 | 15,199 | +0.13(+0.79%) |
Oct 06, 2005 | 16.68 | 16.74 | 16.35 | 16.54 | 51,534 | -0.06(-0.34%) |
Oct 05, 2005 | 16.89 | 16.96 | 16.59 | 16.59 | 54,229 | -0.41(-2.41%) |
Oct 04, 2005 | 16.95 | 17.16 | 16.86 | 17.00 | 65,315 | +0.07(+0.42%) |
Oct 03, 2005 | 16.78 | 16.93 | 16.66 | 16.93 | 105,669 | +0.16(+0.93%) |
Sep 30, 2005 | 16.66 | 16.78 | 16.65 | 16.78 | 22,181 | +0.00(+0.00%) |
Sep 29, 2005 | 16.52 | 16.78 | 16.52 | 16.78 | 117,351 | +0.10(+0.58%) |
Sep 28, 2005 | 16.59 | 16.73 | 16.59 | 16.68 | 103,798 | +0.09(+0.52%) |
Sep 27, 2005 | 16.56 | 16.67 | 16.56 | 16.59 | 94,467 | +0.03(+0.17%) |
Sep 26, 2005 | 16.59 | 16.67 | 16.53 | 16.57 | 72,023 | -0.04(-0.26%) |
Sep 23, 2005 | 16.61 | 16.63 | 16.38 | 16.61 | 93,755 | +0.21(+1.30%) |
Sep 22, 2005 | 16.39 | 16.57 | 16.39 | 16.39 | 389,588 | -0.10(-0.60%) |
Sep 21, 2005 | 16.45 | 16.63 | 16.43 | 16.49 | 289,806 | -0.08(-0.48%) |
Sep 20, 2005 | 16.57 | 16.63 | 16.52 | 16.57 | 107,304 | +0.04(+0.24%) |
Sep 19, 2005 | 16.58 | 16.60 | 16.53 | 16.53 | 65,238 | -0.10(-0.60%) |
Sep 16, 2005 | 16.28 | 16.69 | 16.17 | 16.63 | 121,840 | +0.42(+2.58%) |
Sep 15, 2005 | 16.23 | 16.28 | 16.15 | 16.22 | 22,792 | -0.03(-0.19%) |
Sep 14, 2005 | 16.40 | 16.46 | 16.18 | 16.25 | 54,408 | -0.16(-0.96%) |
Sep 13, 2005 | 16.45 | 16.55 | 16.38 | 16.40 | 12,285 | -0.15(-0.91%) |
Sep 12, 2005 | 16.65 | 16.71 | 16.55 | 16.55 | 50,000 | -0.12(-0.72%) |
Sep 09, 2005 | 16.52 | 16.67 | 16.50 | 16.67 | 31,128 | +0.05(+0.28%) |
Sep 08, 2005 | 16.63 | 16.63 | 16.51 | 16.63 | 69,008 | -0.01(-0.06%) |
Sep 07, 2005 | 16.46 | 16.69 | 16.46 | 16.64 | 35,436 | +0.01(+0.03%) |
Sep 06, 2005 | 16.52 | 16.69 | 16.52 | 16.63 | 58,140 | +0.15(+0.88%) |
Sep 02, 2005 | 16.41 | 16.58 | 16.25 | 16.49 | 28,885 | -0.05(-0.28%) |
Sep 01, 2005 | 16.66 | 16.66 | 16.44 | 16.53 | 46,731 | -0.02(-0.14%) |
Aug 31, 2005 | 16.14 | 16.62 | 16.10 | 16.55 | 47,507 | +0.51(+3.16%) |
Aug 30, 2005 | 15.98 | 16.15 | 15.78 | 16.05 | 70,271 | -0.12(-0.76%) |
Aug 29, 2005 | 15.95 | 16.17 | 15.81 | 16.17 | 34,526 | +0.20(+1.27%) |
Aug 26, 2005 | 16.48 | 16.48 | 15.96 | 15.97 | 154,559 | -0.31(-1.89%) |
Aug 25, 2005 | 16.29 | 16.52 | 16.28 | 16.28 | 24,498 | -0.16(-0.99%) |
Aug 24, 2005 | 16.40 | 16.50 | 16.31 | 16.44 | 32,961 | +0.16(+0.98%) |
Aug 23, 2005 | 16.18 | 16.34 | 16.18 | 16.28 | 54,145 | +0.05(+0.28%) |
Aug 22, 2005 | 16.01 | 16.23 | 15.98 | 16.23 | 30,124 | +0.11(+0.69%) |
Aug 19, 2005 | 16.13 | 16.29 | 16.02 | 16.12 | 30,107 | -0.09(-0.53%) |
Aug 18, 2005 | 16.20 | 16.24 | 16.16 | 16.21 | 45,040 | +0.03(+0.19%) |
Aug 17, 2005 | 16.38 | 16.39 | 16.16 | 16.18 | 34,505 | -0.05(-0.32%) |
Aug 16, 2005 | 16.47 | 16.58 | 16.19 | 16.23 | 26,741 | -0.29(-1.76%) |
Aug 15, 2005 | 16.12 | 16.52 | 16.03 | 16.52 | 124,154 | +0.37(+2.28%) |
Aug 12, 2005 | 16.39 | 16.40 | 16.10 | 16.15 | 192,712 | -0.31(-1.90%) |
Aug 11, 2005 | 16.48 | 16.67 | 16.45 | 16.46 | 69,320 | -0.02(-0.14%) |
Aug 10, 2005 | 16.69 | 16.80 | 16.48 | 16.49 | 51,723 | -0.07(-0.40%) |
Aug 09, 2005 | 16.74 | 16.74 | 16.55 | 16.55 | 44,499 | -0.13(-0.80%) |
Aug 08, 2005 | 16.75 | 16.77 | 16.63 | 16.69 | 101,878 | -0.20(-1.16%) |
Aug 05, 2005 | 16.54 | 16.88 | 16.54 | 16.88 | 74,757 | +0.31(+1.89%) |
Aug 04, 2005 | 16.66 | 16.67 | 16.52 | 16.57 | 146,510 | -0.20(-1.21%) |
Aug 03, 2005 | 16.68 | 16.77 | 16.58 | 16.77 | 59,719 | +0.00(+0.00%) |
Aug 02, 2005 | 16.42 | 16.78 | 16.31 | 16.77 | 73,216 | +0.48(+2.97%) |
Aug 01, 2005 | 16.47 | 16.49 | 16.29 | 16.29 | 31,083 | -0.03(-0.16%) |
Jul 29, 2005 | 16.47 | 16.47 | 16.22 | 16.31 | 92,467 | -0.17(-1.00%) |
Jul 28, 2005 | 16.28 | 16.48 | 16.20 | 16.48 | 31,529 | +0.20(+1.24%) |
Jul 27, 2005 | 16.23 | 16.28 | 16.07 | 16.28 | 84,923 | +0.10(+0.60%) |
Jul 26, 2005 | 16.16 | 16.35 | 16.16 | 16.18 | 38,258 | +0.03(+0.21%) |
Jul 25, 2005 | 16.16 | 16.30 | 15.98 | 16.14 | 123,894 | -0.02(-0.14%) |
Jul 22, 2005 | 16.09 | 16.26 | 16.01 | 16.17 | 100,828 | +0.06(+0.39%) |
Jul 21, 2005 | 16.16 | 16.36 | 16.10 | 16.10 | 46,040 | -0.06(-0.35%) |
Jul 20, 2005 | 15.53 | 16.24 | 15.53 | 16.16 | 188,356 | +0.49(+3.15%) |
Jul 19, 2005 | 15.64 | 15.67 | 15.39 | 15.67 | 59,295 | +0.28(+1.83%) |
Jul 18, 2005 | 15.60 | 15.60 | 15.38 | 15.39 | 64,985 | -0.17(-1.12%) |
Jul 15, 2005 | 15.42 | 15.61 | 15.42 | 15.56 | 25,856 | +0.07(+0.42%) |
Jul 14, 2005 | 15.67 | 15.67 | 15.46 | 15.49 | 137,942 | -0.10(-0.62%) |
Jul 13, 2005 | 15.53 | 15.66 | 15.38 | 15.59 | 35,966 | -0.09(-0.54%) |
Jul 12, 2005 | 15.76 | 15.79 | 15.60 | 15.68 | 56,248 | -0.17(-1.06%) |
Jul 11, 2005 | 15.96 | 16.15 | 15.75 | 15.85 | 54,981 | -0.23(-1.40%) |
Jul 08, 2005 | 16.09 | 16.15 | 15.87 | 16.07 | 73,150 | -0.17(-1.03%) |
Jul 07, 2005 | 16.03 | 16.24 | 15.91 | 16.24 | 40,813 | +0.07(+0.42%) |
Jul 06, 2005 | 16.15 | 16.22 | 16.15 | 16.17 | 30,198 | -0.01(-0.07%) |
Jul 05, 2005 | 15.74 | 16.18 | 15.64 | 16.18 | 33,698 | +0.50(+3.22%) |
Jul 01, 2005 | 15.55 | 15.68 | 15.47 | 15.68 | 30,890 | +0.09(+0.58%) |
Jun 30, 2005 | 15.86 | 15.86 | 15.36 | 15.59 | 72,620 | -0.25(-1.58%) |
Jun 29, 2005 | 15.80 | 15.93 | 15.45 | 15.84 | 57,511 | +0.04(+0.27%) |
Jun 28, 2005 | 15.46 | 15.79 | 15.36 | 15.79 | 28,043 | +0.35(+2.27%) |
Jun 27, 2005 | 15.12 | 15.45 | 15.11 | 15.44 | 33,322 | +0.28(+1.82%) |
Jun 24, 2005 | 15.29 | 15.29 | 14.95 | 15.17 | 150,287 | -0.13(-0.88%) |
Jun 23, 2005 | 15.69 | 15.76 | 15.30 | 15.30 | 67,052 | -0.47(-2.96%) |
Jun 22, 2005 | 15.60 | 16.02 | 15.55 | 15.77 | 289,381 | +0.27(+1.73%) |
Jun 21, 2005 | 15.48 | 15.58 | 15.34 | 15.50 | 56,455 | -0.05(-0.29%) |
Jun 20, 2005 | 15.11 | 15.56 | 15.02 | 15.55 | 106,680 | +0.43(+2.87%) |
Jun 17, 2005 | 15.04 | 15.24 | 14.74 | 15.11 | 111,103 | -0.15(-0.95%) |
Jun 16, 2005 | 14.84 | 15.26 | 14.79 | 15.26 | 207,901 | +0.32(+2.17%) |
Jun 15, 2005 | 14.87 | 15.00 | 14.76 | 14.93 | 144,180 | -0.09(-0.61%) |
Jun 14, 2005 | 14.83 | 15.05 | 14.83 | 15.02 | 64,356 | +0.13(+0.90%) |
Jun 13, 2005 | 15.01 | 15.01 | 14.85 | 14.89 | 72,577 | -0.01(-0.06%) |
Jun 10, 2005 | 14.92 | 14.96 | 14.88 | 14.90 | 15,094 | -0.18(-1.19%) |
Jun 09, 2005 | 15.28 | 15.28 | 14.93 | 15.08 | 53,889 | -0.20(-1.32%) |
Jun 08, 2005 | 15.50 | 15.63 | 15.28 | 15.28 | 23,978 | -0.28(-1.78%) |
Jun 07, 2005 | 15.42 | 15.80 | 15.42 | 15.56 | 24,336 | +0.14(+0.89%) |
Jun 06, 2005 | 15.69 | 15.69 | 15.42 | 15.42 | 30,648 | -0.24(-1.51%) |
Jun 03, 2005 | 15.89 | 16.15 | 15.63 | 15.66 | 71,781 | -0.27(-1.70%) |
Jun 02, 2005 | 15.57 | 15.96 | 15.51 | 15.93 | 26,955 | +0.24(+1.56%) |
Jun 01, 2005 | 15.66 | 15.81 | 15.57 | 15.68 | 45,331 | -0.18(-1.13%) |
May 31, 2005 | 15.68 | 15.94 | 15.53 | 15.86 | 22,377 | +0.13(+0.80%) |
May 27, 2005 | 15.43 | 15.91 | 15.40 | 15.74 | 24,968 | +0.15(+0.99%) |
May 26, 2005 | 15.46 | 15.92 | 15.39 | 15.58 | 24,996 | +0.01(+0.08%) |
May 25, 2005 | 15.70 | 15.71 | 15.41 | 15.57 | 32,771 | -0.17(-1.05%) |
May 24, 2005 | 15.75 | 16.10 | 15.70 | 15.74 | 95,478 | -0.07(-0.47%) |
May 23, 2005 | 15.47 | 16.04 | 15.47 | 15.81 | 46,932 | +0.19(+1.18%) |
May 20, 2005 | 15.60 | 15.63 | 15.51 | 15.63 | 33,119 | +0.19(+1.20%) |
May 19, 2005 | 15.40 | 15.60 | 15.39 | 15.44 | 33,315 | -0.11(-0.70%) |
May 18, 2005 | 15.33 | 15.55 | 15.30 | 15.55 | 51,249 | +0.27(+1.75%) |
May 17, 2005 | 15.24 | 15.38 | 15.13 | 15.28 | 46,865 | -0.06(-0.41%) |
May 16, 2005 | 15.37 | 15.38 | 15.29 | 15.34 | 79,036 | +0.11(+0.69%) |
May 13, 2005 | 15.16 | 15.31 | 15.11 | 15.24 | 233,961 | +0.13(+0.83%) |
May 12, 2005 | 15.18 | 15.21 | 15.09 | 15.11 | 98,645 | -0.06(-0.41%) |
May 11, 2005 | 15.05 | 15.18 | 14.81 | 15.18 | 193,586 | +0.22(+1.47%) |
May 10, 2005 | 15.32 | 15.32 | 14.85 | 14.96 | 118,650 | -0.43(-2.78%) |
May 09, 2005 | 15.04 | 15.38 | 15.00 | 15.38 | 46,058 | +0.43(+2.86%) |
May 06, 2005 | 15.38 | 15.38 | 14.92 | 14.96 | 92,256 | -0.33(-2.14%) |
May 05, 2005 | 15.26 | 15.35 | 15.23 | 15.28 | 29,128 | -0.04(-0.28%) |
May 04, 2005 | 15.21 | 15.33 | 15.10 | 15.33 | 77,007 | +0.11(+0.73%) |
May 03, 2005 | 14.98 | 15.43 | 14.96 | 15.22 | 54,921 | +0.19(+1.23%) |