Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.98 | 16.00 | 15.94 | 15.97 | 1,215,664 | -0.01(-0.04%) |
Apr 27, 2006 | 15.91 | 16.03 | 15.83 | 15.97 | 399,554 | +0.01(+0.06%) |
Apr 26, 2006 | 15.84 | 16.01 | 15.84 | 15.96 | 215,929 | +0.16(+1.02%) |
Apr 25, 2006 | 15.79 | 15.86 | 15.78 | 15.80 | 349,907 | -0.01(-0.04%) |
Apr 24, 2006 | 15.77 | 15.84 | 15.47 | 15.81 | 124,456 | +0.01(+0.06%) |
Apr 21, 2006 | 15.79 | 15.86 | 15.76 | 15.80 | 139,078 | -0.01(-0.04%) |
Apr 20, 2006 | 15.70 | 15.83 | 15.70 | 15.80 | 109,834 | +0.08(+0.52%) |
Apr 19, 2006 | 15.65 | 15.73 | 15.64 | 15.72 | 105,754 | +0.05(+0.34%) |
Apr 18, 2006 | 15.50 | 15.70 | 15.50 | 15.67 | 126,837 | +0.16(+1.00%) |
Apr 17, 2006 | 15.59 | 15.60 | 15.47 | 15.51 | 424,717 | -0.06(-0.38%) |
Apr 13, 2006 | 15.62 | 15.63 | 15.55 | 15.57 | 75,150 | -0.05(-0.30%) |
Apr 12, 2006 | 15.59 | 15.63 | 15.59 | 15.62 | 27,543 | +0.00(+0.00%) |
Apr 11, 2006 | 15.81 | 15.81 | 15.58 | 15.62 | 146,559 | -0.14(-0.86%) |
Apr 10, 2006 | 15.82 | 15.82 | 15.72 | 15.75 | 155,401 | -0.01(-0.07%) |
Apr 07, 2006 | 15.86 | 15.94 | 15.75 | 15.77 | 98,613 | -0.09(-0.56%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.83 | 15.85 | 244,833 | -0.07(-0.43%) |
Apr 05, 2006 | 15.87 | 15.94 | 15.85 | 15.92 | 125,817 | +0.05(+0.30%) |
Apr 04, 2006 | 15.87 | 15.92 | 15.85 | 15.87 | 91,812 | +0.01(+0.07%) |
Apr 03, 2006 | 15.84 | 15.96 | 15.84 | 15.86 | 442,399 | +0.03(+0.20%) |
Mar 31, 2006 | 15.95 | 15.95 | 15.83 | 15.83 | 129,897 | -0.09(-0.57%) |
Mar 30, 2006 | 15.99 | 16.02 | 15.87 | 15.92 | 330,184 | -0.07(-0.42%) |
Mar 29, 2006 | 15.93 | 16.00 | 15.88 | 15.99 | 383,231 | +0.09(+0.55%) |
Mar 28, 2006 | 15.99 | 16.02 | 15.89 | 15.90 | 117,315 | -0.11(-0.66%) |
Mar 27, 2006 | 16.03 | 16.06 | 16.00 | 16.01 | 479,804 | -0.06(-0.40%) |
Mar 24, 2006 | 16.02 | 16.08 | 15.94 | 16.07 | 215,589 | -0.02(-0.13%) |
Mar 23, 2006 | 16.16 | 16.16 | 16.05 | 16.09 | 524,010 | -0.08(-0.47%) |
Mar 22, 2006 | 16.07 | 16.19 | 16.07 | 16.17 | 306,721 | +0.11(+0.66%) |
Mar 21, 2006 | 16.22 | 16.22 | 16.03 | 16.06 | 1,722,333 | -0.07(-0.44%) |
Mar 20, 2006 | 16.16 | 16.16 | 16.07 | 16.13 | 473,004 | +0.00(+0.02%) |
Mar 17, 2006 | 16.12 | 16.17 | 16.10 | 16.13 | 109,154 | +0.01(+0.07%) |
Mar 16, 2006 | 16.16 | 16.16 | 16.09 | 16.12 | 374,390 | -0.00(-0.02%) |
Mar 15, 2006 | 16.16 | 16.16 | 16.06 | 16.12 | 136,698 | -0.01(-0.07%) |
Mar 14, 2006 | 16.06 | 16.14 | 16.02 | 16.13 | 47,946 | +0.01(+0.09%) |
Mar 13, 2006 | 16.12 | 16.17 | 16.10 | 16.12 | 156,761 | +0.04(+0.22%) |
Mar 10, 2006 | 15.97 | 16.10 | 15.97 | 16.08 | 81,611 | +0.13(+0.79%) |
Mar 09, 2006 | 15.91 | 16.02 | 15.91 | 15.96 | 162,201 | +0.04(+0.28%) |
Mar 08, 2006 | 15.76 | 15.94 | 15.76 | 15.91 | 147,579 | +0.13(+0.80%) |
Mar 07, 2006 | 15.76 | 15.83 | 15.75 | 15.79 | 67,329 | -0.00(-0.02%) |
Mar 06, 2006 | 15.80 | 15.84 | 15.75 | 15.79 | 57,127 | -0.03(-0.17%) |
Mar 03, 2006 | 15.76 | 15.89 | 15.75 | 15.82 | 28,563 | -0.03(-0.17%) |
Mar 02, 2006 | 15.85 | 15.86 | 15.76 | 15.84 | 83,651 | -0.04(-0.22%) |
Mar 01, 2006 | 15.88 | 15.91 | 15.84 | 15.88 | 96,913 | +0.04(+0.22%) |
Feb 28, 2006 | 16.03 | 15.99 | 15.83 | 15.84 | 92,832 | -0.19(-1.19%) |
Feb 27, 2006 | 15.99 | 16.06 | 15.99 | 16.03 | 88,071 | +0.05(+0.29%) |
Feb 24, 2006 | 15.97 | 16.01 | 15.93 | 15.99 | 82,971 | -0.01(-0.04%) |
Feb 23, 2006 | 16.03 | 16.07 | 15.98 | 15.99 | 94,872 | -0.05(-0.29%) |
Feb 22, 2006 | 15.89 | 16.04 | 15.89 | 16.04 | 81,271 | +0.19(+1.21%) |
Feb 21, 2006 | 15.91 | 15.93 | 15.83 | 15.85 | 75,830 | -0.03(-0.17%) |
Feb 17, 2006 | 15.85 | 15.92 | 15.85 | 15.87 | 117,655 | +0.01(+0.04%) |
Feb 16, 2006 | 15.79 | 15.87 | 15.77 | 15.87 | 143,159 | +0.09(+0.58%) |
Feb 15, 2006 | 15.67 | 15.79 | 15.67 | 15.78 | 108,474 | +0.07(+0.45%) |
Feb 14, 2006 | 15.59 | 15.72 | 15.54 | 15.71 | 329,844 | +0.15(+0.96%) |
Feb 13, 2006 | 15.59 | 15.59 | 15.52 | 15.56 | 264,895 | -0.06(-0.38%) |
Feb 10, 2006 | 15.62 | 15.65 | 15.54 | 15.62 | 66,989 | +0.00(+0.00%) |
Feb 09, 2006 | 15.60 | 15.70 | 15.60 | 15.62 | 289,719 | +0.02(+0.11%) |
Feb 08, 2006 | 15.56 | 15.61 | 15.49 | 15.60 | 149,960 | +0.09(+0.61%) |
Feb 07, 2006 | 15.60 | 15.62 | 15.48 | 15.50 | 1,635,961 | -0.11(-0.70%) |
Feb 06, 2006 | 15.68 | 15.68 | 15.59 | 15.61 | 105,414 | -0.04(-0.26%) |
Feb 03, 2006 | 15.63 | 15.73 | 15.62 | 15.65 | 135,338 | -0.09(-0.56%) |
Feb 02, 2006 | 15.79 | 15.87 | 15.71 | 15.74 | 271,356 | -0.08(-0.50%) |
Feb 01, 2006 | 15.77 | 15.86 | 15.73 | 15.82 | 157,441 | +0.04(+0.24%) |
Jan 31, 2006 | 15.84 | 15.84 | 15.75 | 15.78 | 68,689 | -0.06(-0.39%) |
Jan 30, 2006 | 15.94 | 15.95 | 15.84 | 15.84 | 71,749 | -0.11(-0.70%) |
Jan 27, 2006 | 15.81 | 15.97 | 15.76 | 15.96 | 167,642 | +0.16(+0.99%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.75 | 15.80 | 127,517 | +0.08(+0.49%) |
Jan 25, 2006 | 15.78 | 15.78 | 15.69 | 15.72 | 142,139 | -0.02(-0.15%) |
Jan 24, 2006 | 15.72 | 15.77 | 15.66 | 15.75 | 204,707 | +0.10(+0.62%) |
Jan 23, 2006 | 15.62 | 15.72 | 15.62 | 15.65 | 1,112,290 | +0.01(+0.06%) |
Jan 20, 2006 | 15.82 | 15.82 | 15.60 | 15.64 | 9,858,275 | -0.22(-1.37%) |
Jan 19, 2006 | 15.85 | 15.89 | 15.79 | 15.86 | 447,840 | +0.01(+0.06%) |
Jan 18, 2006 | 15.80 | 15.92 | 15.78 | 15.85 | 226,810 | +0.00(+0.00%) |
Jan 17, 2006 | 15.90 | 15.90 | 15.82 | 15.85 | 165,602 | -0.12(-0.77%) |
Jan 13, 2006 | 15.98 | 16.02 | 15.94 | 15.97 | 140,098 | +0.02(+0.11%) |
Jan 12, 2006 | 16.03 | 16.04 | 15.94 | 15.96 | 112,895 | -0.12(-0.75%) |
Jan 11, 2006 | 16.06 | 16.10 | 16.02 | 16.08 | 136,358 | +0.03(+0.16%) |
Jan 10, 2006 | 16.02 | 16.07 | 16.01 | 16.05 | 119,696 | -0.01(-0.04%) |
Jan 09, 2006 | 15.96 | 16.10 | 15.94 | 16.06 | 162,201 | +0.13(+0.81%) |
Jan 06, 2006 | 15.88 | 15.96 | 15.84 | 15.93 | 280,197 | +0.07(+0.45%) |
Jan 05, 2006 | 15.85 | 15.92 | 15.84 | 15.86 | 235,991 | -0.02(-0.15%) |
Jan 04, 2006 | 15.80 | 15.88 | 15.80 | 15.88 | 113,575 | +0.10(+0.65%) |
Jan 03, 2006 | 15.67 | 15.80 | 15.59 | 15.78 | 1,779,801 | +0.11(+0.73%) |
Dec 30, 2005 | 15.74 | 15.74 | 15.66 | 15.66 | 210,148 | -0.08(-0.49%) |
Dec 29, 2005 | 15.76 | 15.81 | 15.73 | 15.74 | 175,803 | -0.04(-0.22%) |
Dec 28, 2005 | 15.76 | 15.82 | 15.76 | 15.77 | 78,890 | +0.01(+0.09%) |
Dec 27, 2005 | 15.86 | 15.89 | 15.74 | 15.76 | 253,334 | -0.09(-0.54%) |
Dec 23, 2005 | 15.88 | 15.88 | 15.83 | 15.84 | 96,573 | +0.01(+0.06%) |
Dec 22, 2005 | 15.85 | 15.85 | 15.79 | 15.84 | 242,452 | -0.04(-0.26%) |
Dec 21, 2005 | 15.87 | 15.93 | 15.84 | 15.88 | 164,922 | +0.06(+0.39%) |
Dec 20, 2005 | 15.89 | 15.90 | 15.80 | 15.82 | 80,250 | -0.08(-0.50%) |
Dec 19, 2005 | 15.92 | 15.98 | 15.87 | 15.89 | 81,611 | -0.06(-0.41%) |
Dec 16, 2005 | 16.06 | 16.08 | 15.96 | 15.96 | 215,589 | +0.00(+0.02%) |
Dec 15, 2005 | 15.93 | 16.00 | 15.92 | 15.96 | 206,407 | +0.02(+0.11%) |
Dec 14, 2005 | 15.85 | 16.00 | 15.85 | 15.94 | 119,016 | +0.12(+0.75%) |
Dec 13, 2005 | 15.71 | 15.86 | 15.71 | 15.82 | 104,054 | +0.16(+1.00%) |
Dec 12, 2005 | 15.70 | 15.73 | 15.63 | 15.67 | 177,844 | +0.01(+0.09%) |
Dec 09, 2005 | 15.62 | 15.69 | 15.61 | 15.65 | 216,269 | +0.03(+0.21%) |
Dec 08, 2005 | 15.64 | 15.73 | 15.59 | 15.62 | 65,968 | -0.01(-0.06%) |
Dec 07, 2005 | 15.75 | 15.75 | 15.59 | 15.63 | 65,968 | -0.10(-0.62%) |
Dec 06, 2005 | 15.78 | 15.82 | 15.72 | 15.72 | 401,934 | -0.01(-0.07%) |
Dec 05, 2005 | 15.78 | 15.78 | 15.70 | 15.74 | 144,859 | -0.06(-0.41%) |
Dec 02, 2005 | 15.76 | 15.83 | 15.76 | 15.80 | 217,629 | -0.01(-0.04%) |
Dec 01, 2005 | 15.69 | 15.84 | 15.68 | 15.81 | 551,554 | +0.12(+0.77%) |
Nov 30, 2005 | 15.78 | 15.84 | 15.67 | 15.69 | 597,460 | -0.09(-0.56%) |
Nov 29, 2005 | 15.77 | 15.85 | 15.75 | 15.77 | 349,227 | +0.05(+0.34%) |
Nov 28, 2005 | 15.76 | 15.81 | 15.70 | 15.72 | 640,646 | -0.10(-0.61%) |
Nov 25, 2005 | 15.70 | 15.86 | 15.70 | 15.82 | 476,064 | +0.05(+0.34%) |
Nov 23, 2005 | 15.60 | 15.82 | 15.59 | 15.77 | 640,306 | +0.04(+0.22%) |
Nov 22, 2005 | 15.61 | 15.77 | 15.61 | 15.73 | 228,170 | +0.06(+0.39%) |
Nov 21, 2005 | 15.59 | 15.69 | 15.59 | 15.67 | 123,436 | +0.08(+0.51%) |
Nov 18, 2005 | 15.54 | 15.62 | 15.50 | 15.59 | 215,589 | +0.04(+0.23%) |
Nov 17, 2005 | 15.47 | 15.55 | 15.47 | 15.55 | 72,429 | +0.09(+0.55%) |
Nov 16, 2005 | 15.44 | 15.49 | 15.41 | 15.47 | 100,653 | -0.01(-0.06%) |
Nov 15, 2005 | 15.59 | 15.61 | 15.46 | 15.48 | 66,308 | -0.08(-0.49%) |
Nov 14, 2005 | 15.59 | 15.64 | 15.54 | 15.55 | 295,840 | -0.06(-0.38%) |
Nov 11, 2005 | 15.59 | 15.62 | 15.55 | 15.61 | 111,535 | +0.05(+0.30%) |
Nov 10, 2005 | 15.45 | 15.62 | 15.41 | 15.57 | 163,562 | +0.13(+0.84%) |
Nov 09, 2005 | 15.44 | 15.49 | 15.42 | 15.44 | 104,054 | -0.02(-0.11%) |
Nov 08, 2005 | 15.45 | 15.47 | 15.42 | 15.45 | 228,170 | -0.09(-0.59%) |
Nov 07, 2005 | 15.56 | 15.57 | 15.49 | 15.54 | 94,872 | +0.03(+0.21%) |
Nov 04, 2005 | 15.58 | 15.58 | 15.45 | 15.51 | 255,714 | -0.02(-0.11%) |
Nov 03, 2005 | 25.24 | 15.66 | 15.48 | 15.53 | 232,931 | -0.00(-0.02%) |
Nov 02, 2005 | 15.38 | 15.54 | 15.38 | 15.53 | 232,591 | +0.15(+0.96%) |
Nov 01, 2005 | 15.48 | 15.48 | 15.36 | 15.39 | 137,038 | -0.07(-0.48%) |
Oct 31, 2005 | 15.40 | 15.50 | 15.40 | 15.46 | 66,649 | +0.09(+0.55%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.20 | 15.37 | 116,635 | +0.28(+1.85%) |
Oct 27, 2005 | 15.17 | 15.20 | 15.10 | 15.10 | 147,579 | -0.17(-1.14%) |
Oct 26, 2005 | 15.32 | 15.44 | 15.27 | 15.27 | 198,586 | -0.12(-0.80%) |
Oct 25, 2005 | 15.40 | 15.42 | 15.26 | 15.39 | 72,769 | -0.04(-0.27%) |
Oct 24, 2005 | 15.29 | 15.43 | 15.28 | 15.43 | 65,288 | +0.18(+1.20%) |
Oct 21, 2005 | 15.28 | 15.35 | 15.19 | 15.25 | 116,975 | -0.02(-0.15%) |
Oct 20, 2005 | 15.42 | 15.45 | 15.24 | 15.27 | 178,864 | -0.11(-0.73%) |
Oct 19, 2005 | 15.15 | 15.39 | 15.14 | 15.39 | 112,555 | +0.11(+0.69%) |
Oct 18, 2005 | 15.36 | 15.36 | 15.25 | 15.28 | 76,170 | -0.12(-0.76%) |
Oct 17, 2005 | 15.22 | 15.42 | 15.22 | 15.40 | 278,497 | +0.18(+1.16%) |
Oct 14, 2005 | 15.13 | 15.25 | 15.08 | 15.22 | 91,472 | +0.10(+0.68%) |
Oct 13, 2005 | 15.07 | 15.16 | 15.04 | 15.12 | 103,714 | -0.02(-0.16%) |
Oct 12, 2005 | 15.26 | 15.26 | 15.11 | 15.14 | 91,472 | -0.07(-0.44%) |
Oct 11, 2005 | 15.20 | 15.31 | 15.17 | 15.21 | 92,492 | -0.01(-0.10%) |
Oct 10, 2005 | 15.37 | 15.38 | 15.21 | 15.22 | 106,774 | -0.15(-0.99%) |
Oct 07, 2005 | 15.39 | 15.45 | 15.34 | 15.38 | 124,116 | -0.05(-0.32%) |
Oct 06, 2005 | 15.52 | 15.55 | 15.30 | 15.43 | 139,418 | -0.09(-0.57%) |
Oct 05, 2005 | 15.69 | 15.69 | 15.51 | 15.52 | 147,920 | -0.18(-1.12%) |
Oct 04, 2005 | 15.81 | 15.86 | 15.69 | 15.69 | 56,787 | -0.16(-0.98%) |
Oct 03, 2005 | 15.89 | 15.91 | 15.82 | 15.85 | 141,799 | +0.03(+0.19%) |
Sep 30, 2005 | 15.72 | 15.82 | 15.67 | 15.82 | 189,745 | +0.04(+0.28%) |
Sep 29, 2005 | 15.62 | 15.77 | 15.55 | 15.77 | 211,848 | +0.19(+1.21%) |
Sep 28, 2005 | 15.62 | 15.66 | 15.54 | 15.59 | 89,092 | -0.01(-0.06%) |
Sep 27, 2005 | 15.53 | 15.64 | 15.48 | 15.59 | 95,212 | +0.11(+0.72%) |
Sep 26, 2005 | 15.55 | 15.61 | 15.44 | 15.48 | 284,618 | -0.01(-0.06%) |
Sep 23, 2005 | 15.49 | 15.55 | 15.39 | 15.49 | 174,443 | +0.01(+0.08%) |
Sep 22, 2005 | 15.35 | 15.53 | 15.35 | 15.48 | 188,725 | +0.04(+0.29%) |
Sep 21, 2005 | 15.47 | 15.53 | 15.42 | 15.44 | 209,808 | -0.21(-1.32%) |
Sep 20, 2005 | 15.76 | 15.80 | 15.60 | 15.64 | 99,633 | -0.15(-0.97%) |
Sep 19, 2005 | 15.85 | 15.91 | 15.73 | 15.79 | 101,333 | -0.10(-0.65%) |
Sep 16, 2005 | 15.94 | 15.96 | 15.84 | 15.90 | 111,875 | +0.03(+0.17%) |
Sep 15, 2005 | 15.88 | 15.88 | 15.82 | 15.87 | 124,796 | +0.04(+0.24%) |
Sep 14, 2005 | 15.89 | 15.92 | 15.79 | 15.83 | 55,767 | -0.06(-0.39%) |
Sep 13, 2005 | 15.93 | 15.99 | 15.87 | 15.89 | 109,494 | -0.10(-0.64%) |
Sep 12, 2005 | 16.00 | 16.05 | 15.98 | 16.00 | 58,147 | +0.01(+0.07%) |
Sep 09, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 85,011 | +0.12(+0.76%) |
Sep 08, 2005 | 15.82 | 15.92 | 15.81 | 15.87 | 233,611 | -0.11(-0.70%) |
Sep 07, 2005 | 15.94 | 15.98 | 15.85 | 15.98 | 158,461 | +0.03(+0.17%) |
Sep 06, 2005 | 15.82 | 15.95 | 15.82 | 15.95 | 131,937 | +0.20(+1.29%) |
Sep 02, 2005 | 15.79 | 15.86 | 15.72 | 15.75 | 131,257 | -0.03(-0.17%) |
Sep 01, 2005 | 15.81 | 15.87 | 15.73 | 15.77 | 156,761 | -0.05(-0.30%) |
Aug 31, 2005 | 15.69 | 15.82 | 15.66 | 15.82 | 107,794 | +0.16(+1.05%) |
Aug 30, 2005 | 15.57 | 15.72 | 15.57 | 15.66 | 105,754 | -0.09(-0.58%) |
Aug 29, 2005 | 15.57 | 15.76 | 15.57 | 15.75 | 144,179 | +0.10(+0.66%) |
Aug 26, 2005 | 15.71 | 15.72 | 15.63 | 15.64 | 357,048 | -0.06(-0.41%) |
Aug 25, 2005 | 15.70 | 15.76 | 15.68 | 15.71 | 247,213 | +0.07(+0.43%) |
Aug 24, 2005 | 15.76 | 15.84 | 15.64 | 15.64 | 538,632 | -0.13(-0.82%) |
Aug 23, 2005 | 15.81 | 15.82 | 15.74 | 15.77 | 152,680 | -0.06(-0.39%) |
Aug 22, 2005 | 15.84 | 15.89 | 15.74 | 15.83 | 180,904 | +0.06(+0.41%) |
Aug 19, 2005 | 15.82 | 15.83 | 15.75 | 15.77 | 153,360 | +0.00(+0.00%) |
Aug 18, 2005 | 15.59 | 15.81 | 15.59 | 15.77 | 230,551 | +0.17(+1.11%) |
Aug 17, 2005 | 15.62 | 15.65 | 15.57 | 15.59 | 237,352 | -0.01(-0.04%) |
Aug 16, 2005 | 15.74 | 15.75 | 15.60 | 15.60 | 80,930 | -0.16(-1.03%) |
Aug 15, 2005 | 15.69 | 15.79 | 15.65 | 15.76 | 87,051 | +0.09(+0.58%) |
Aug 12, 2005 | 15.70 | 15.72 | 15.61 | 15.67 | 72,769 | -0.06(-0.41%) |
Aug 11, 2005 | 15.70 | 15.76 | 15.63 | 15.74 | 138,738 | +0.05(+0.32%) |
Aug 10, 2005 | 15.78 | 15.84 | 15.64 | 15.69 | 93,172 | -0.01(-0.04%) |
Aug 09, 2005 | 15.72 | 15.74 | 15.67 | 15.69 | 95,892 | +0.05(+0.30%) |
Aug 08, 2005 | 15.70 | 15.75 | 15.62 | 15.64 | 72,769 | -0.08(-0.52%) |
Aug 05, 2005 | 15.84 | 15.84 | 15.68 | 15.73 | 70,729 | -0.15(-0.96%) |
Aug 04, 2005 | 15.95 | 15.95 | 15.86 | 15.88 | 96,913 | -0.10(-0.61%) |
Aug 03, 2005 | 15.95 | 15.99 | 15.92 | 15.98 | 122,076 | -0.02(-0.11%) |
Aug 02, 2005 | 15.93 | 16.01 | 15.92 | 15.99 | 63,928 | +0.07(+0.46%) |
Aug 01, 2005 | 15.97 | 16.02 | 15.89 | 15.92 | 89,092 | -0.04(-0.26%) |
Jul 29, 2005 | 16.09 | 16.09 | 15.96 | 15.96 | 99,633 | -0.10(-0.60%) |
Jul 28, 2005 | 15.94 | 16.10 | 15.94 | 16.06 | 95,212 | +0.14(+0.89%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.86 | 15.92 | 149,960 | +0.04(+0.22%) |
Jul 26, 2005 | 15.92 | 15.97 | 15.86 | 15.88 | 151,320 | -0.01(-0.09%) |
Jul 25, 2005 | 16.00 | 16.01 | 15.85 | 15.90 | 54,067 | -0.06(-0.41%) |
Jul 22, 2005 | 15.85 | 15.98 | 15.85 | 15.96 | 78,890 | +0.07(+0.46%) |
Jul 21, 2005 | 15.91 | 15.99 | 15.87 | 15.89 | 102,013 | -0.07(-0.44%) |
Jul 20, 2005 | 15.89 | 15.99 | 15.81 | 15.96 | 198,246 | +0.01(+0.06%) |
Jul 19, 2005 | 15.94 | 15.95 | 15.84 | 15.95 | 144,519 | +0.07(+0.43%) |
Jul 18, 2005 | 15.94 | 15.94 | 15.88 | 15.88 | 80,590 | -0.04(-0.24%) |
Jul 15, 2005 | 15.82 | 15.94 | 15.82 | 15.92 | 107,454 | +0.00(+0.02%) |
Jul 14, 2005 | 15.88 | 15.97 | 15.85 | 15.92 | 109,494 | +0.10(+0.63%) |
Jul 13, 2005 | 15.73 | 15.83 | 15.73 | 15.82 | 69,369 | +0.09(+0.60%) |
Jul 12, 2005 | 15.78 | 15.79 | 15.71 | 15.72 | 115,955 | +0.03(+0.21%) |
Jul 11, 2005 | 15.67 | 15.73 | 15.62 | 15.69 | 155,741 | +0.13(+0.81%) |
Jul 08, 2005 | 15.41 | 15.60 | 15.36 | 15.57 | 110,514 | +0.21(+1.38%) |
Jul 07, 2005 | 15.19 | 15.40 | 15.19 | 15.35 | 124,796 | -0.03(-0.17%) |
Jul 06, 2005 | 15.45 | 15.49 | 15.36 | 15.38 | 71,069 | -0.13(-0.83%) |
Jul 05, 2005 | 15.41 | 15.52 | 15.34 | 15.51 | 264,215 | +0.10(+0.63%) |
Jul 01, 2005 | 15.45 | 15.50 | 15.40 | 15.41 | 375,410 | +0.01(+0.08%) |
Jun 30, 2005 | 15.48 | 15.54 | 15.40 | 15.40 | 119,356 | -0.13(-0.85%) |
Jun 29, 2005 | 15.59 | 15.59 | 15.47 | 15.53 | 148,600 | -0.02(-0.13%) |
Jun 28, 2005 | 15.41 | 15.56 | 15.40 | 15.55 | 245,513 | +0.20(+1.28%) |
Jun 27, 2005 | 15.39 | 15.39 | 15.31 | 15.36 | 149,960 | -0.02(-0.15%) |
Jun 24, 2005 | 15.53 | 15.55 | 15.38 | 15.38 | 159,141 | -0.21(-1.34%) |
Jun 23, 2005 | 15.79 | 15.79 | 15.56 | 15.59 | 105,414 | -0.18(-1.15%) |
Jun 22, 2005 | 15.79 | 15.82 | 15.71 | 15.77 | 91,132 | -0.04(-0.24%) |
Jun 21, 2005 | 15.82 | 15.82 | 15.73 | 15.81 | 70,729 | +0.01(+0.09%) |
Jun 20, 2005 | 15.81 | 15.83 | 15.74 | 15.79 | 333,245 | -0.11(-0.67%) |
Jun 17, 2005 | 15.89 | 15.95 | 15.86 | 15.90 | 96,233 | +0.10(+0.65%) |
Jun 16, 2005 | 15.80 | 15.82 | 15.76 | 15.80 | 207,428 | +0.04(+0.22%) |
Jun 15, 2005 | 15.81 | 15.81 | 15.69 | 15.76 | 89,432 | +0.01(+0.06%) |
Jun 14, 2005 | 15.72 | 15.81 | 15.71 | 15.75 | 75,830 | +0.01(+0.09%) |
Jun 13, 2005 | 15.69 | 15.79 | 15.65 | 15.74 | 64,948 | +0.02(+0.13%) |
Jun 10, 2005 | 15.69 | 15.76 | 15.65 | 15.72 | 128,197 | +0.02(+0.11%) |
Jun 09, 2005 | 15.72 | 15.74 | 15.63 | 15.70 | 112,555 | -0.03(-0.21%) |
Jun 08, 2005 | 15.82 | 15.82 | 15.68 | 15.73 | 164,922 | -0.02(-0.13%) |
Jun 07, 2005 | 15.72 | 15.81 | 15.66 | 15.75 | 125,136 | +0.09(+0.56%) |
Jun 06, 2005 | 15.64 | 15.67 | 15.57 | 15.67 | 100,313 | -0.01(-0.04%) |
Jun 03, 2005 | 15.78 | 15.78 | 15.61 | 15.67 | 100,653 | -0.11(-0.71%) |
Jun 02, 2005 | 15.72 | 15.78 | 15.66 | 15.78 | 92,492 | +0.04(+0.24%) |
Jun 01, 2005 | 15.59 | 15.78 | 15.59 | 15.74 | 305,361 | +0.09(+0.60%) |
May 31, 2005 | 15.66 | 15.68 | 15.62 | 15.65 | 94,532 | -0.05(-0.30%) |
May 27, 2005 | 15.67 | 15.73 | 15.67 | 15.70 | 61,888 | +0.17(+1.10%) |
May 26, 2005 | 15.73 | 15.75 | 15.53 | 15.53 | 132,617 | -0.13(-0.83%) |
May 25, 2005 | 15.73 | 15.73 | 15.60 | 15.66 | 107,114 | -0.09(-0.54%) |
May 24, 2005 | 15.70 | 15.76 | 15.68 | 15.74 | 135,338 | -0.03(-0.17%) |
May 23, 2005 | 15.79 | 15.83 | 15.74 | 15.77 | 158,461 | -0.00(-0.02%) |
May 20, 2005 | 15.69 | 15.77 | 15.69 | 15.77 | 94,192 | +0.04(+0.26%) |
May 19, 2005 | 15.67 | 15.75 | 15.63 | 15.73 | 110,174 | +0.09(+0.56%) |
May 18, 2005 | 15.50 | 15.68 | 15.50 | 15.64 | 103,714 | +0.19(+1.24%) |
May 17, 2005 | 15.35 | 15.45 | 15.29 | 15.45 | 64,608 | +0.13(+0.84%) |
May 16, 2005 | 15.25 | 15.37 | 15.19 | 15.32 | 322,363 | +0.17(+1.11%) |
May 13, 2005 | 15.25 | 15.31 | 15.10 | 15.15 | 145,879 | -0.12(-0.77%) |
May 12, 2005 | 15.38 | 15.43 | 15.27 | 15.27 | 122,076 | -0.13(-0.84%) |
May 11, 2005 | 15.29 | 15.40 | 15.25 | 15.40 | 73,449 | +0.10(+0.63%) |
May 10, 2005 | 15.38 | 15.40 | 15.25 | 15.30 | 87,051 | -0.09(-0.59%) |
May 09, 2005 | 15.38 | 15.42 | 15.31 | 15.39 | 94,192 | +0.04(+0.27%) |
May 06, 2005 | 15.44 | 15.44 | 15.33 | 15.35 | 208,448 | -0.03(-0.17%) |
May 05, 2005 | 15.42 | 15.45 | 15.27 | 15.38 | 251,974 | -0.04(-0.27%) |
May 04, 2005 | 15.26 | 15.43 | 15.26 | 15.42 | 303,321 | +0.16(+1.04%) |
May 03, 2005 | 15.22 | 15.32 | 15.17 | 15.26 | 82,631 | +0.06(+0.43%) |