Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.77 | 16.18 | 15.77 | 16.01 | 387,162 | +0.21(+1.31%) |
May 30, 2006 | 16.15 | 16.29 | 15.78 | 15.80 | 171,771 | -0.52(-3.16%) |
May 26, 2006 | 16.14 | 16.45 | 16.14 | 16.31 | 131,972 | +0.26(+1.64%) |
May 25, 2006 | 15.93 | 16.13 | 15.68 | 16.05 | 193,263 | +0.21(+1.31%) |
May 24, 2006 | 15.80 | 16.11 | 15.44 | 15.84 | 288,620 | +0.03(+0.16%) |
May 23, 2006 | 15.89 | 16.14 | 15.82 | 15.82 | 151,713 | -0.03(-0.16%) |
May 22, 2006 | 15.89 | 16.04 | 15.70 | 15.84 | 237,996 | -0.13(-0.83%) |
May 19, 2006 | 15.87 | 16.05 | 15.61 | 15.97 | 222,077 | +0.11(+0.67%) |
May 18, 2006 | 16.09 | 16.28 | 15.87 | 15.87 | 166,040 | -0.14(-0.86%) |
May 17, 2006 | 16.09 | 16.28 | 15.92 | 16.01 | 289,894 | -0.24(-1.47%) |
May 16, 2006 | 16.41 | 16.47 | 16.10 | 16.24 | 191,671 | -0.13(-0.81%) |
May 15, 2006 | 16.17 | 16.51 | 16.02 | 16.38 | 276,522 | +0.21(+1.28%) |
May 12, 2006 | 16.60 | 16.61 | 16.02 | 16.17 | 216,346 | -0.49(-2.94%) |
May 11, 2006 | 16.84 | 16.84 | 16.47 | 16.66 | 208,068 | -0.23(-1.38%) |
May 10, 2006 | 16.93 | 17.05 | 16.63 | 16.89 | 158,240 | -0.04(-0.22%) |
May 09, 2006 | 16.77 | 17.00 | 16.64 | 16.93 | 233,698 | +0.11(+0.67%) |
May 08, 2006 | 16.96 | 16.96 | 16.51 | 16.82 | 195,810 | -0.30(-1.76%) |
May 05, 2006 | 17.34 | 17.34 | 16.99 | 17.12 | 224,624 | -0.22(-1.27%) |
May 04, 2006 | 17.42 | 17.43 | 16.76 | 17.34 | 404,833 | +0.17(+0.99%) |
May 03, 2006 | 16.33 | 17.27 | 16.28 | 17.17 | 485,545 | +0.52(+3.13%) |
May 02, 2006 | 16.43 | 16.65 | 16.23 | 16.65 | 145,663 | +0.23(+1.38%) |
May 01, 2006 | 16.53 | 16.58 | 16.34 | 16.42 | 231,947 | -0.12(-0.72%) |
Apr 28, 2006 | 16.46 | 16.65 | 16.34 | 16.54 | 241,658 | +0.03(+0.15%) |
Apr 27, 2006 | 16.61 | 17.11 | 16.40 | 16.51 | 360,099 | +0.00(+0.00%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.45 | 16.51 | 388,914 | +0.00(+0.00%) |
Apr 25, 2006 | 16.43 | 16.55 | 16.36 | 16.51 | 817,467 | +0.03(+0.15%) |
Apr 24, 2006 | 16.57 | 16.57 | 16.34 | 16.49 | 210,456 | -0.09(-0.53%) |
Apr 21, 2006 | 16.58 | 16.64 | 16.36 | 16.58 | 173,363 | +0.23(+1.42%) |
Apr 20, 2006 | 16.58 | 16.60 | 16.12 | 16.34 | 115,734 | -0.29(-1.74%) |
Apr 19, 2006 | 16.41 | 16.63 | 16.27 | 16.63 | 180,686 | +0.21(+1.26%) |
Apr 18, 2006 | 16.13 | 16.48 | 16.10 | 16.43 | 149,006 | +0.40(+2.47%) |
Apr 17, 2006 | 16.20 | 16.33 | 15.94 | 16.03 | 138,022 | -0.16(-0.97%) |
Apr 13, 2006 | 16.25 | 16.33 | 16.13 | 16.19 | 157,762 | -0.06(-0.39%) |
Apr 12, 2006 | 15.92 | 16.29 | 15.90 | 16.25 | 174,159 | +0.23(+1.45%) |
Apr 11, 2006 | 16.06 | 16.20 | 16.01 | 16.02 | 213,958 | -0.04(-0.27%) |
Apr 10, 2006 | 15.99 | 16.29 | 15.96 | 16.06 | 178,457 | +0.03(+0.20%) |
Apr 07, 2006 | 16.14 | 16.33 | 15.95 | 16.03 | 245,797 | -0.11(-0.66%) |
Apr 06, 2006 | 16.34 | 16.46 | 15.99 | 16.14 | 360,418 | -0.20(-1.23%) |
Apr 05, 2006 | 16.23 | 16.45 | 16.20 | 16.34 | 220,007 | +0.23(+1.44%) |
Apr 04, 2006 | 16.14 | 16.29 | 15.82 | 16.11 | 214,117 | +0.29(+1.83%) |
Apr 03, 2006 | 15.67 | 15.90 | 15.67 | 15.82 | 257,737 | +0.12(+0.76%) |
Mar 31, 2006 | 15.41 | 15.70 | 15.34 | 15.70 | 379,203 | +0.31(+2.04%) |
Mar 30, 2006 | 15.86 | 15.89 | 15.23 | 15.38 | 280,820 | -0.24(-1.53%) |
Mar 29, 2006 | 15.57 | 15.70 | 15.57 | 15.62 | 180,527 | +0.01(+0.08%) |
Mar 28, 2006 | 15.64 | 15.71 | 15.57 | 15.61 | 258,055 | -0.01(-0.04%) |
Mar 27, 2006 | 15.58 | 15.68 | 15.53 | 15.62 | 149,165 | +0.08(+0.48%) |
Mar 24, 2006 | 15.50 | 15.63 | 15.50 | 15.54 | 150,917 | -0.01(-0.04%) |
Mar 23, 2006 | 15.31 | 15.62 | 15.26 | 15.55 | 415,022 | +0.27(+1.77%) |
Mar 22, 2006 | 15.17 | 15.36 | 15.08 | 15.28 | 310,908 | +0.13(+0.87%) |
Mar 21, 2006 | 15.50 | 15.64 | 15.13 | 15.14 | 224,783 | -0.32(-2.07%) |
Mar 20, 2006 | 15.48 | 15.59 | 15.42 | 15.47 | 262,990 | -0.07(-0.44%) |
Mar 17, 2006 | 15.55 | 15.60 | 15.42 | 15.53 | 513,723 | -0.01(-0.08%) |
Mar 16, 2006 | 15.62 | 15.73 | 15.52 | 15.55 | 569,600 | +0.00(+0.00%) |
Mar 15, 2006 | 15.70 | 15.70 | 15.41 | 15.55 | 617,995 | -0.15(-0.96%) |
Mar 14, 2006 | 15.67 | 15.88 | 15.43 | 15.70 | 362,169 | +0.04(+0.24%) |
Mar 13, 2006 | 16.01 | 16.01 | 15.44 | 15.66 | 257,259 | -0.28(-1.77%) |
Mar 10, 2006 | 15.80 | 16.02 | 15.72 | 15.94 | 256,781 | +0.23(+1.48%) |
Mar 09, 2006 | 15.61 | 15.85 | 15.54 | 15.71 | 334,150 | +0.25(+1.63%) |
Mar 08, 2006 | 15.30 | 15.47 | 15.21 | 15.46 | 232,743 | +0.16(+1.03%) |
Mar 07, 2006 | 15.17 | 15.33 | 15.03 | 15.30 | 213,640 | +0.10(+0.66%) |
Mar 06, 2006 | 15.57 | 15.57 | 14.96 | 15.20 | 226,853 | -0.31(-1.98%) |
Mar 03, 2006 | 15.62 | 15.65 | 15.43 | 15.51 | 270,631 | -0.10(-0.64%) |
Mar 02, 2006 | 15.60 | 15.64 | 15.48 | 15.61 | 127,833 | +0.00(+0.00%) |
Mar 01, 2006 | 15.64 | 15.64 | 15.45 | 15.61 | 176,388 | -0.06(-0.40%) |
Feb 28, 2006 | 15.60 | 15.79 | 15.43 | 15.67 | 245,319 | +0.07(+0.44%) |
Feb 27, 2006 | 15.33 | 15.64 | 15.30 | 15.60 | 295,466 | +0.10(+0.65%) |
Feb 24, 2006 | 15.70 | 15.70 | 15.45 | 15.50 | 217,779 | -0.18(-1.16%) |
Feb 23, 2006 | 15.79 | 15.92 | 15.58 | 15.69 | 209,978 | -0.06(-0.40%) |
Feb 22, 2006 | 15.71 | 15.94 | 15.69 | 15.75 | 266,174 | +0.04(+0.28%) |
Feb 21, 2006 | 16.24 | 16.24 | 15.58 | 15.70 | 349,592 | -0.50(-3.10%) |
Feb 17, 2006 | 16.08 | 16.33 | 16.05 | 16.21 | 269,358 | +0.34(+2.14%) |
Feb 16, 2006 | 15.80 | 16.03 | 15.80 | 15.87 | 331,285 | +0.00(+0.00%) |
Feb 15, 2006 | 15.20 | 15.87 | 15.14 | 15.87 | 436,672 | +0.48(+3.14%) |
Feb 14, 2006 | 15.23 | 15.54 | 14.99 | 15.38 | 820,333 | +1.13(+7.93%) |
Feb 13, 2006 | 13.95 | 14.32 | 13.81 | 14.25 | 1,293,143 | +0.35(+2.53%) |
Feb 10, 2006 | 14.16 | 14.27 | 13.85 | 13.90 | 611,946 | -0.20(-1.43%) |
Feb 09, 2006 | 14.29 | 14.45 | 14.10 | 14.10 | 367,263 | -0.08(-0.53%) |
Feb 08, 2006 | 14.57 | 14.64 | 13.88 | 14.18 | 487,455 | -0.31(-2.12%) |
Feb 07, 2006 | 14.75 | 14.75 | 14.21 | 14.49 | 744,396 | -0.26(-1.75%) |
Feb 06, 2006 | 15.52 | 15.52 | 14.65 | 14.74 | 605,419 | -0.75(-4.86%) |
Feb 03, 2006 | 15.31 | 15.55 | 15.30 | 15.50 | 152,668 | +0.23(+1.48%) |
Feb 02, 2006 | 15.45 | 15.52 | 15.24 | 15.27 | 167,473 | -0.17(-1.10%) |
Feb 01, 2006 | 15.49 | 15.55 | 15.37 | 15.44 | 157,284 | -0.03(-0.16%) |
Jan 31, 2006 | 15.26 | 15.52 | 15.21 | 15.47 | 206,953 | +0.16(+1.03%) |
Jan 30, 2006 | 15.79 | 15.80 | 15.20 | 15.31 | 239,588 | -0.53(-3.37%) |
Jan 27, 2006 | 16.38 | 16.54 | 15.79 | 15.84 | 505,763 | -0.53(-3.22%) |
Jan 26, 2006 | 16.35 | 16.43 | 16.19 | 16.37 | 143,594 | +0.04(+0.23%) |
Jan 25, 2006 | 16.27 | 16.33 | 16.11 | 16.33 | 178,776 | +0.04(+0.27%) |
Jan 24, 2006 | 16.13 | 16.37 | 16.04 | 16.29 | 149,643 | +0.15(+0.93%) |
Jan 23, 2006 | 16.11 | 16.28 | 16.02 | 16.14 | 119,078 | +0.08(+0.51%) |
Jan 20, 2006 | 16.28 | 16.28 | 15.96 | 16.06 | 134,679 | -0.14(-0.89%) |
Jan 19, 2006 | 16.02 | 16.26 | 15.96 | 16.20 | 73,548 | +0.26(+1.62%) |
Jan 18, 2006 | 15.87 | 16.03 | 15.77 | 15.94 | 163,971 | +0.01(+0.08%) |
Jan 17, 2006 | 15.89 | 16.01 | 15.77 | 15.93 | 148,529 | -0.05(-0.31%) |
Jan 13, 2006 | 15.74 | 16.04 | 15.74 | 15.98 | 103,954 | +0.24(+1.56%) |
Jan 12, 2006 | 15.94 | 15.96 | 15.71 | 15.74 | 86,283 | -0.21(-1.30%) |
Jan 11, 2006 | 16.06 | 16.08 | 15.84 | 15.94 | 113,506 | -0.12(-0.74%) |
Jan 10, 2006 | 15.94 | 16.13 | 15.84 | 16.06 | 104,113 | +0.07(+0.43%) |
Jan 09, 2006 | 15.89 | 16.07 | 15.89 | 15.99 | 95,517 | +0.10(+0.63%) |
Jan 06, 2006 | 15.99 | 16.01 | 15.88 | 15.89 | 120,988 | -0.05(-0.32%) |
Jan 05, 2006 | 15.92 | 16.19 | 15.77 | 15.94 | 177,025 | -0.05(-0.31%) |
Jan 04, 2006 | 15.62 | 16.07 | 15.61 | 15.99 | 178,139 | +0.30(+1.92%) |
Jan 03, 2006 | 15.54 | 15.70 | 15.21 | 15.69 | 236,086 | +0.28(+1.79%) |
Dec 30, 2005 | 15.54 | 15.54 | 15.36 | 15.41 | 122,898 | -0.19(-1.21%) |
Dec 29, 2005 | 15.64 | 15.77 | 15.56 | 15.60 | 151,076 | -0.01(-0.04%) |
Dec 28, 2005 | 15.47 | 15.61 | 15.43 | 15.61 | 85,010 | +0.18(+1.14%) |
Dec 27, 2005 | 15.47 | 15.63 | 15.27 | 15.43 | 147,892 | +0.03(+0.20%) |
Dec 23, 2005 | 15.48 | 15.48 | 15.27 | 15.40 | 70,682 | +0.01(+0.08%) |
Dec 22, 2005 | 15.41 | 15.52 | 15.19 | 15.39 | 142,479 | +0.11(+0.74%) |
Dec 21, 2005 | 15.21 | 15.35 | 15.11 | 15.28 | 126,878 | +0.14(+0.91%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.08 | 15.14 | 157,444 | -0.23(-1.51%) |
Dec 19, 2005 | 15.67 | 15.67 | 15.30 | 15.37 | 170,975 | -0.30(-1.92%) |
Dec 16, 2005 | 15.57 | 15.71 | 15.52 | 15.67 | 299,605 | +0.16(+1.05%) |
Dec 15, 2005 | 15.52 | 15.55 | 15.38 | 15.51 | 193,103 | +0.01(+0.08%) |
Dec 14, 2005 | 15.85 | 15.89 | 15.47 | 15.50 | 195,491 | -0.20(-1.28%) |
Dec 13, 2005 | 15.35 | 15.70 | 15.35 | 15.70 | 234,653 | +0.43(+2.80%) |
Dec 12, 2005 | 15.66 | 15.69 | 15.21 | 15.27 | 137,067 | -0.26(-1.70%) |
Dec 09, 2005 | 15.70 | 15.77 | 15.41 | 15.53 | 178,457 | -0.08(-0.52%) |
Dec 08, 2005 | 15.53 | 15.94 | 15.49 | 15.62 | 327,305 | +0.15(+0.97%) |
Dec 07, 2005 | 15.50 | 15.68 | 15.28 | 15.47 | 110,481 | -0.01(-0.04%) |
Dec 06, 2005 | 15.60 | 15.78 | 15.45 | 15.47 | 188,327 | -0.08(-0.52%) |
Dec 05, 2005 | 15.52 | 15.70 | 15.43 | 15.55 | 131,654 | +0.05(+0.32%) |
Dec 02, 2005 | 15.30 | 15.65 | 15.28 | 15.50 | 189,601 | +0.23(+1.52%) |
Dec 01, 2005 | 15.14 | 15.36 | 15.13 | 15.27 | 166,518 | +0.14(+0.96%) |
Nov 30, 2005 | 15.20 | 15.26 | 15.02 | 15.13 | 230,196 | +0.14(+0.92%) |
Nov 29, 2005 | 15.03 | 15.18 | 14.98 | 14.99 | 317,116 | -0.06(-0.42%) |
Nov 28, 2005 | 15.27 | 15.30 | 15.05 | 15.05 | 250,254 | -0.05(-0.33%) |
Nov 25, 2005 | 15.01 | 15.16 | 14.95 | 15.10 | 87,557 | +0.09(+0.59%) |
Nov 23, 2005 | 15.11 | 15.20 | 14.96 | 15.01 | 209,182 | -0.05(-0.33%) |
Nov 22, 2005 | 15.17 | 15.23 | 15.04 | 15.06 | 344,020 | -0.04(-0.29%) |
Nov 21, 2005 | 15.39 | 15.42 | 15.09 | 15.11 | 392,893 | +0.09(+0.59%) |
Nov 18, 2005 | 15.03 | 15.03 | 14.83 | 15.02 | 195,810 | +0.12(+0.80%) |
Nov 17, 2005 | 14.84 | 14.95 | 14.82 | 14.90 | 200,745 | +0.16(+1.06%) |
Nov 16, 2005 | 14.92 | 15.00 | 14.61 | 14.74 | 365,671 | -0.14(-0.93%) |
Nov 15, 2005 | 14.99 | 14.99 | 14.79 | 14.88 | 174,796 | -0.08(-0.55%) |
Nov 14, 2005 | 14.97 | 15.07 | 14.86 | 14.96 | 231,947 | +0.08(+0.51%) |
Nov 11, 2005 | 14.91 | 14.97 | 14.84 | 14.89 | 249,777 | -0.03(-0.17%) |
Nov 10, 2005 | 14.87 | 14.99 | 14.77 | 14.91 | 197,402 | +0.01(+0.08%) |
Nov 09, 2005 | 14.79 | 15.03 | 14.76 | 14.90 | 331,603 | +0.11(+0.72%) |
Nov 08, 2005 | 14.91 | 14.91 | 14.63 | 14.79 | 286,392 | -0.06(-0.38%) |
Nov 07, 2005 | 15.06 | 15.09 | 14.81 | 14.85 | 346,090 | -0.21(-1.38%) |
Nov 04, 2005 | 15.14 | 15.17 | 14.89 | 15.06 | 238,952 | +0.01(+0.08%) |
Nov 03, 2005 | 15.21 | 15.48 | 14.98 | 15.04 | 298,809 | -0.06(-0.37%) |
Nov 02, 2005 | 14.69 | 15.33 | 14.45 | 15.10 | 492,868 | +0.66(+4.57%) |
Nov 01, 2005 | 14.20 | 14.50 | 14.07 | 14.44 | 562,118 | +0.38(+2.68%) |
Oct 31, 2005 | 13.91 | 14.13 | 13.90 | 14.06 | 300,083 | +0.21(+1.54%) |
Oct 28, 2005 | 13.78 | 13.97 | 13.73 | 13.85 | 202,177 | +0.11(+0.78%) |
Oct 27, 2005 | 13.85 | 13.88 | 13.70 | 13.74 | 123,057 | -0.08(-0.55%) |
Oct 26, 2005 | 13.85 | 14.07 | 13.82 | 13.82 | 193,740 | -0.11(-0.77%) |
Oct 25, 2005 | 13.98 | 14.03 | 13.83 | 13.93 | 273,815 | -0.05(-0.36%) |
Oct 24, 2005 | 14.05 | 14.13 | 13.91 | 13.98 | 252,324 | -0.03(-0.18%) |
Oct 21, 2005 | 14.01 | 14.18 | 13.91 | 14.00 | 307,724 | +0.00(+0.00%) |
Oct 20, 2005 | 14.24 | 14.27 | 13.88 | 14.00 | 189,919 | -0.23(-1.59%) |
Oct 19, 2005 | 14.03 | 14.32 | 13.94 | 14.23 | 210,456 | +0.19(+1.39%) |
Oct 18, 2005 | 14.29 | 14.29 | 13.98 | 14.03 | 83,259 | -0.20(-1.41%) |
Oct 17, 2005 | 14.34 | 14.35 | 14.20 | 14.23 | 132,291 | -0.08(-0.57%) |
Oct 14, 2005 | 14.21 | 14.38 | 14.05 | 14.32 | 186,099 | +0.22(+1.56%) |
Oct 13, 2005 | 13.95 | 14.15 | 13.91 | 14.10 | 210,933 | +0.16(+1.13%) |
Oct 12, 2005 | 14.16 | 14.28 | 13.94 | 13.94 | 284,641 | -0.22(-1.55%) |
Oct 11, 2005 | 14.29 | 14.45 | 14.13 | 14.16 | 271,905 | -0.12(-0.84%) |
Oct 10, 2005 | 14.43 | 14.44 | 14.26 | 14.28 | 171,453 | -0.10(-0.70%) |
Oct 07, 2005 | 14.45 | 14.48 | 14.33 | 14.38 | 315,524 | -0.01(-0.09%) |
Oct 06, 2005 | 14.38 | 14.49 | 14.29 | 14.39 | 937,819 | +0.01(+0.09%) |
Oct 05, 2005 | 14.42 | 14.46 | 14.29 | 14.38 | 581,540 | -0.04(-0.26%) |
Oct 04, 2005 | 14.51 | 14.51 | 14.33 | 14.42 | 267,607 | -0.09(-0.65%) |
Oct 03, 2005 | 14.48 | 14.71 | 14.45 | 14.51 | 298,331 | +0.06(+0.43%) |
Sep 30, 2005 | 14.64 | 14.64 | 14.44 | 14.45 | 485,704 | -0.15(-1.03%) |
Sep 29, 2005 | 14.55 | 14.66 | 14.42 | 14.60 | 346,408 | +0.04(+0.30%) |
Sep 28, 2005 | 14.91 | 14.93 | 14.55 | 14.55 | 1,512,354 | -0.26(-1.74%) |
Sep 27, 2005 | 14.57 | 14.89 | 14.35 | 14.81 | 524,707 | +0.21(+1.42%) |
Sep 26, 2005 | 14.82 | 15.09 | 14.60 | 14.60 | 511,335 | -0.16(-1.06%) |
Sep 23, 2005 | 14.76 | 15.01 | 14.71 | 14.76 | 189,283 | -0.13(-0.84%) |
Sep 22, 2005 | 14.66 | 15.11 | 14.50 | 14.89 | 533,144 | +0.26(+1.80%) |
Sep 21, 2005 | 15.18 | 15.26 | 14.49 | 14.62 | 369,332 | -0.55(-3.60%) |
Sep 20, 2005 | 15.35 | 15.58 | 15.11 | 15.17 | 384,615 | -0.18(-1.15%) |
Sep 19, 2005 | 15.48 | 15.48 | 15.35 | 15.35 | 413,589 | -0.07(-0.45%) |
Sep 16, 2005 | 15.53 | 15.55 | 15.30 | 15.41 | 388,914 | -0.11(-0.73%) |
Sep 15, 2005 | 15.52 | 15.70 | 15.40 | 15.53 | 361,691 | +0.05(+0.32%) |
Sep 14, 2005 | 15.20 | 15.48 | 15.14 | 15.48 | 1,072,498 | +0.42(+2.79%) |
Sep 13, 2005 | 15.19 | 15.19 | 14.93 | 15.06 | 246,115 | -0.13(-0.87%) |
Sep 12, 2005 | 15.26 | 15.41 | 15.08 | 15.19 | 325,076 | +0.06(+0.42%) |
Sep 09, 2005 | 15.30 | 15.30 | 15.08 | 15.13 | 177,661 | -0.07(-0.45%) |
Sep 08, 2005 | 15.39 | 15.45 | 15.17 | 15.20 | 158,558 | -0.19(-1.22%) |
Sep 07, 2005 | 15.38 | 15.40 | 15.36 | 15.38 | 123,535 | +0.00(+0.00%) |
Sep 06, 2005 | 15.39 | 15.45 | 15.32 | 15.38 | 165,244 | +0.01(+0.08%) |
Sep 02, 2005 | 15.26 | 15.39 | 15.26 | 15.37 | 124,331 | +0.18(+1.16%) |
Sep 01, 2005 | 15.45 | 15.45 | 15.11 | 15.20 | 173,045 | -0.26(-1.71%) |
Aug 31, 2005 | 15.45 | 15.56 | 15.23 | 15.46 | 235,290 | +0.08(+0.49%) |
Aug 30, 2005 | 15.45 | 15.45 | 15.22 | 15.38 | 81,507 | -0.17(-1.09%) |
Aug 29, 2005 | 15.07 | 15.63 | 15.05 | 15.55 | 183,711 | +0.52(+3.47%) |
Aug 26, 2005 | 15.23 | 15.23 | 14.89 | 15.03 | 153,464 | -0.12(-0.79%) |
Aug 25, 2005 | 15.31 | 15.34 | 15.05 | 15.15 | 147,414 | -0.08(-0.50%) |
Aug 24, 2005 | 15.55 | 15.55 | 15.14 | 15.23 | 125,127 | -0.30(-1.94%) |
Aug 23, 2005 | 15.83 | 15.83 | 15.44 | 15.53 | 127,833 | -0.24(-1.51%) |
Aug 22, 2005 | 15.75 | 15.83 | 15.59 | 15.77 | 284,163 | +0.14(+0.88%) |
Aug 19, 2005 | 15.38 | 15.67 | 15.30 | 15.63 | 184,666 | +0.26(+1.68%) |
Aug 18, 2005 | 15.47 | 15.57 | 15.37 | 15.37 | 148,847 | -0.10(-0.65%) |
Aug 17, 2005 | 15.63 | 15.71 | 15.42 | 15.47 | 348,478 | -0.19(-1.20%) |
Aug 16, 2005 | 15.47 | 15.75 | 15.41 | 15.66 | 219,371 | +0.20(+1.30%) |
Aug 15, 2005 | 15.49 | 15.64 | 15.21 | 15.46 | 171,771 | +0.01(+0.04%) |
Aug 12, 2005 | 15.64 | 15.64 | 15.35 | 15.45 | 85,647 | -0.23(-1.48%) |
Aug 11, 2005 | 15.64 | 15.70 | 15.59 | 15.69 | 108,889 | +0.03(+0.16%) |
Aug 10, 2005 | 15.70 | 15.85 | 15.62 | 15.66 | 179,572 | +0.01(+0.08%) |
Aug 09, 2005 | 15.86 | 15.86 | 15.58 | 15.65 | 88,512 | -0.22(-1.39%) |
Aug 08, 2005 | 16.02 | 16.04 | 15.74 | 15.87 | 87,398 | -0.09(-0.59%) |
Aug 05, 2005 | 16.01 | 16.01 | 15.76 | 15.96 | 115,575 | +0.01(+0.04%) |
Aug 04, 2005 | 16.05 | 16.18 | 15.84 | 15.96 | 206,317 | -0.15(-0.94%) |
Aug 03, 2005 | 16.15 | 16.26 | 16.07 | 16.11 | 163,493 | -0.05(-0.31%) |
Aug 02, 2005 | 16.21 | 16.50 | 16.14 | 16.16 | 221,440 | -0.02(-0.12%) |
Aug 01, 2005 | 16.11 | 16.18 | 16.02 | 16.18 | 101,884 | +0.19(+1.18%) |
Jul 29, 2005 | 16.20 | 16.20 | 15.98 | 15.99 | 115,416 | -0.19(-1.20%) |
Jul 28, 2005 | 16.09 | 16.30 | 16.04 | 16.18 | 128,629 | +0.19(+1.22%) |
Jul 27, 2005 | 15.94 | 15.99 | 15.79 | 15.99 | 65,110 | +0.04(+0.28%) |
Jul 26, 2005 | 15.96 | 16.04 | 15.87 | 15.94 | 113,347 | +0.02(+0.12%) |
Jul 25, 2005 | 15.92 | 16.18 | 15.89 | 15.92 | 155,374 | -0.02(-0.12%) |
Jul 22, 2005 | 15.55 | 15.95 | 15.33 | 15.94 | 186,576 | +0.51(+3.30%) |
Jul 21, 2005 | 15.92 | 15.92 | 15.39 | 15.43 | 207,590 | -0.49(-3.08%) |
Jul 20, 2005 | 15.71 | 16.04 | 15.71 | 15.92 | 301,675 | +0.21(+1.36%) |
Jul 19, 2005 | 15.58 | 15.77 | 15.56 | 15.71 | 141,524 | +0.19(+1.21%) |
Jul 18, 2005 | 15.62 | 15.73 | 15.52 | 15.52 | 148,688 | -0.08(-0.52%) |
Jul 15, 2005 | 15.52 | 15.64 | 15.52 | 15.60 | 99,178 | +0.09(+0.57%) |
Jul 14, 2005 | 15.67 | 15.72 | 15.52 | 15.52 | 109,685 | -0.05(-0.32%) |
Jul 13, 2005 | 15.70 | 15.74 | 15.55 | 15.57 | 48,872 | -0.08(-0.52%) |
Jul 12, 2005 | 15.79 | 15.83 | 15.63 | 15.65 | 128,629 | -0.03(-0.20%) |
Jul 11, 2005 | 15.30 | 16.02 | 15.30 | 15.68 | 184,348 | +0.35(+2.30%) |
Jul 08, 2005 | 15.01 | 15.38 | 15.01 | 15.33 | 261,716 | +0.28(+1.88%) |
Jul 07, 2005 | 15.03 | 15.08 | 14.82 | 15.04 | 147,733 | +0.00(+0.00%) |
Jul 06, 2005 | 15.13 | 15.21 | 15.03 | 15.04 | 122,261 | -0.05(-0.33%) |
Jul 05, 2005 | 15.06 | 15.15 | 15.01 | 15.09 | 195,014 | +0.06(+0.38%) |
Jul 01, 2005 | 14.82 | 15.04 | 14.77 | 15.04 | 127,197 | +0.34(+2.31%) |
Jun 30, 2005 | 14.82 | 14.94 | 14.69 | 14.70 | 207,749 | -0.13(-0.85%) |
Jun 29, 2005 | 14.67 | 14.91 | 14.67 | 14.82 | 91,696 | +0.09(+0.64%) |
Jun 28, 2005 | 14.33 | 14.79 | 14.33 | 14.73 | 262,035 | +0.41(+2.85%) |
Jun 27, 2005 | 14.55 | 14.55 | 14.32 | 14.32 | 105,705 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.30 | 14.47 | 550,815 | -0.06(-0.39%) |
Jun 23, 2005 | 14.23 | 14.83 | 14.23 | 14.52 | 330,648 | -0.31(-2.08%) |
Jun 22, 2005 | 15.01 | 15.01 | 14.72 | 14.83 | 153,941 | -0.06(-0.42%) |
Jun 21, 2005 | 14.95 | 14.95 | 14.66 | 14.89 | 123,853 | -0.06(-0.42%) |
Jun 20, 2005 | 15.04 | 15.14 | 14.94 | 14.96 | 158,080 | -0.12(-0.79%) |
Jun 17, 2005 | 15.21 | 15.23 | 15.01 | 15.08 | 364,079 | -0.05(-0.33%) |
Jun 16, 2005 | 15.06 | 15.25 | 14.96 | 15.13 | 156,807 | +0.12(+0.80%) |
Jun 15, 2005 | 14.98 | 15.03 | 14.86 | 15.01 | 116,053 | +0.13(+0.89%) |
Jun 14, 2005 | 14.79 | 14.91 | 14.76 | 14.87 | 131,176 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.84 | 14.67 | 14.72 | 105,864 | +0.04(+0.26%) |
Jun 10, 2005 | 14.83 | 14.86 | 14.48 | 14.68 | 245,160 | -0.16(-1.06%) |
Jun 09, 2005 | 14.70 | 14.87 | 14.62 | 14.84 | 239,907 | +0.11(+0.77%) |
Jun 08, 2005 | 14.92 | 14.98 | 14.65 | 14.72 | 291,008 | -0.10(-0.68%) |
Jun 07, 2005 | 14.73 | 14.91 | 14.71 | 14.82 | 392,097 | +0.19(+1.29%) |
Jun 06, 2005 | 14.60 | 14.69 | 14.57 | 14.64 | 269,835 | +0.07(+0.47%) |
Jun 03, 2005 | 14.47 | 14.65 | 14.47 | 14.57 | 286,073 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.35 | 14.47 | 267,607 | +0.09(+0.66%) |