Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.87 | 15.06 | 14.87 | 15.06 | 31,740 | +0.22(+1.50%) |
May 30, 2006 | 14.92 | 14.95 | 14.83 | 14.83 | 40,455 | -0.12(-0.81%) |
May 26, 2006 | 14.94 | 14.96 | 14.87 | 14.95 | 67,785 | +0.07(+0.44%) |
May 25, 2006 | 15.04 | 15.04 | 14.70 | 14.89 | 93,823 | -0.03(-0.19%) |
May 24, 2006 | 15.10 | 15.10 | 14.55 | 14.92 | 75,962 | -0.23(-1.53%) |
May 23, 2006 | 15.02 | 15.20 | 15.02 | 15.15 | 34,430 | +0.19(+1.24%) |
May 22, 2006 | 15.04 | 15.04 | 14.76 | 14.96 | 42,930 | -0.17(-1.11%) |
May 19, 2006 | 15.10 | 15.14 | 14.92 | 15.13 | 34,753 | +0.01(+0.06%) |
May 18, 2006 | 15.34 | 15.37 | 15.12 | 15.12 | 50,677 | -0.02(-0.12%) |
May 17, 2006 | 15.21 | 15.28 | 15.12 | 15.14 | 65,740 | -0.22(-1.45%) |
May 16, 2006 | 15.44 | 15.44 | 15.25 | 15.36 | 43,038 | -0.07(-0.42%) |
May 15, 2006 | 15.59 | 15.61 | 15.34 | 15.43 | 60,038 | -0.39(-2.47%) |
May 12, 2006 | 16.03 | 16.03 | 15.73 | 15.82 | 65,633 | -0.25(-1.56%) |
May 11, 2006 | 16.27 | 16.42 | 16.07 | 16.07 | 98,557 | -0.36(-2.21%) |
May 10, 2006 | 16.49 | 16.56 | 16.42 | 16.43 | 67,462 | -0.03(-0.17%) |
May 09, 2006 | 16.43 | 16.54 | 16.41 | 16.46 | 45,512 | -0.07(-0.45%) |
May 08, 2006 | 16.25 | 16.59 | 16.25 | 16.53 | 108,778 | +0.36(+2.24%) |
May 05, 2006 | 15.99 | 16.21 | 15.99 | 16.17 | 65,848 | +0.20(+1.22%) |
May 04, 2006 | 15.88 | 15.98 | 15.88 | 15.98 | 36,690 | +0.14(+0.88%) |
May 03, 2006 | 15.93 | 15.93 | 15.83 | 15.84 | 30,234 | -0.09(-0.58%) |
May 02, 2006 | 15.90 | 15.93 | 15.84 | 15.93 | 57,025 | +0.05(+0.29%) |
May 01, 2006 | 15.82 | 15.88 | 15.81 | 15.88 | 25,607 | +0.04(+0.23%) |
Apr 28, 2006 | 15.84 | 15.88 | 15.74 | 15.85 | 42,607 | -0.02(-0.12%) |
Apr 27, 2006 | 15.79 | 15.93 | 15.53 | 15.87 | 66,386 | +0.07(+0.41%) |
Apr 26, 2006 | 15.81 | 15.99 | 15.80 | 15.80 | 50,785 | -0.03(-0.18%) |
Apr 25, 2006 | 15.99 | 15.99 | 15.73 | 15.83 | 27,867 | -0.10(-0.64%) |
Apr 24, 2006 | 16.03 | 16.03 | 15.88 | 15.93 | 35,829 | -0.07(-0.41%) |
Apr 21, 2006 | 15.99 | 16.26 | 15.98 | 16.00 | 41,101 | +0.02(+0.12%) |
Apr 20, 2006 | 15.89 | 15.98 | 15.81 | 15.98 | 36,797 | +0.18(+1.12%) |
Apr 19, 2006 | 15.76 | 15.89 | 15.75 | 15.80 | 64,772 | -0.05(-0.29%) |
Apr 18, 2006 | 15.63 | 15.86 | 15.61 | 15.85 | 62,297 | +0.21(+1.37%) |
Apr 17, 2006 | 15.66 | 15.66 | 15.50 | 15.63 | 27,221 | +0.03(+0.18%) |
Apr 13, 2006 | 15.48 | 15.60 | 15.45 | 15.60 | 32,063 | +0.12(+0.79%) |
Apr 12, 2006 | 15.56 | 15.65 | 15.46 | 15.48 | 18,829 | -0.09(-0.61%) |
Apr 11, 2006 | 15.74 | 15.74 | 15.50 | 15.58 | 23,348 | -0.13(-0.83%) |
Apr 10, 2006 | 15.68 | 15.76 | 15.67 | 15.71 | 40,348 | -0.04(-0.24%) |
Apr 07, 2006 | 15.85 | 15.93 | 15.74 | 15.74 | 42,930 | -0.06(-0.35%) |
Apr 06, 2006 | 15.80 | 15.86 | 15.74 | 15.80 | 33,462 | -0.00(-0.02%) |
Apr 05, 2006 | 15.65 | 15.82 | 15.65 | 15.80 | 36,905 | +0.12(+0.73%) |
Apr 04, 2006 | 15.60 | 15.73 | 15.59 | 15.69 | 39,810 | +0.07(+0.42%) |
Apr 03, 2006 | 15.62 | 15.69 | 15.57 | 15.62 | 53,474 | +0.07(+0.42%) |
Mar 31, 2006 | 15.66 | 15.66 | 15.51 | 15.56 | 25,607 | -0.01(-0.06%) |
Mar 30, 2006 | 15.57 | 15.62 | 15.47 | 15.57 | 52,721 | -0.03(-0.18%) |
Mar 29, 2006 | 15.49 | 15.60 | 15.45 | 15.60 | 9,791 | +0.15(+0.96%) |
Mar 28, 2006 | 15.46 | 15.63 | 15.45 | 15.45 | 39,917 | -0.08(-0.54%) |
Mar 27, 2006 | 15.47 | 15.54 | 15.34 | 15.53 | 21,734 | +0.08(+0.54%) |
Mar 24, 2006 | 15.40 | 15.52 | 15.34 | 15.45 | 35,936 | +0.06(+0.36%) |
Mar 23, 2006 | 15.34 | 15.41 | 15.31 | 15.39 | 17,968 | -0.01(-0.06%) |
Mar 22, 2006 | 15.32 | 15.44 | 15.30 | 15.40 | 28,405 | +0.06(+0.36%) |
Mar 21, 2006 | 15.37 | 15.47 | 15.29 | 15.34 | 29,158 | +0.01(+0.06%) |
Mar 20, 2006 | 15.55 | 15.55 | 15.29 | 15.34 | 47,772 | +0.02(+0.12%) |
Mar 17, 2006 | 15.25 | 15.34 | 15.24 | 15.32 | 58,101 | +0.06(+0.36%) |
Mar 16, 2006 | 15.22 | 15.33 | 15.22 | 15.26 | 41,424 | +0.05(+0.31%) |
Mar 15, 2006 | 15.14 | 15.21 | 15.07 | 15.21 | 49,386 | +0.07(+0.49%) |
Mar 14, 2006 | 14.98 | 15.14 | 14.92 | 15.14 | 28,620 | +0.10(+0.68%) |
Mar 13, 2006 | 15.04 | 15.09 | 14.98 | 15.04 | 39,057 | -0.04(-0.25%) |
Mar 10, 2006 | 14.99 | 15.09 | 14.98 | 15.07 | 26,683 | +0.03(+0.19%) |
Mar 09, 2006 | 14.97 | 15.21 | 14.97 | 15.05 | 44,114 | +0.02(+0.12%) |
Mar 08, 2006 | 15.08 | 15.09 | 14.97 | 15.03 | 23,455 | -0.17(-1.10%) |
Mar 07, 2006 | 15.35 | 15.37 | 15.19 | 15.20 | 53,905 | -0.25(-1.62%) |
Mar 06, 2006 | 15.56 | 15.57 | 15.41 | 15.45 | 40,778 | -0.06(-0.36%) |
Mar 03, 2006 | 15.49 | 15.50 | 15.39 | 15.50 | 46,050 | +0.03(+0.18%) |
Mar 02, 2006 | 15.39 | 15.50 | 15.31 | 15.47 | 37,658 | +0.12(+0.79%) |
Mar 01, 2006 | 15.25 | 15.47 | 15.25 | 15.35 | 43,576 | +0.10(+0.67%) |
Feb 28, 2006 | 15.38 | 15.36 | 15.22 | 15.25 | 57,133 | -0.13(-0.85%) |
Feb 27, 2006 | 15.29 | 15.61 | 15.28 | 15.38 | 54,012 | +0.10(+0.67%) |
Feb 24, 2006 | 15.28 | 15.69 | 15.24 | 15.28 | 12,696 | -0.04(-0.24%) |
Feb 23, 2006 | 15.31 | 15.34 | 15.22 | 15.32 | 43,253 | +0.05(+0.30%) |
Feb 22, 2006 | 15.28 | 15.29 | 15.21 | 15.27 | 68,538 | +0.03(+0.18%) |
Feb 21, 2006 | 15.29 | 15.29 | 15.16 | 15.24 | 27,006 | +0.07(+0.49%) |
Feb 17, 2006 | 15.19 | 15.27 | 15.14 | 15.17 | 47,126 | +0.03(+0.18%) |
Feb 16, 2006 | 15.13 | 15.21 | 15.10 | 15.14 | 58,424 | +0.05(+0.31%) |
Feb 15, 2006 | 14.94 | 15.23 | 14.92 | 15.09 | 30,019 | +0.17(+1.12%) |
Feb 14, 2006 | 14.95 | 14.95 | 14.84 | 14.93 | 50,569 | +0.06(+0.38%) |
Feb 13, 2006 | 15.13 | 15.13 | 14.78 | 14.87 | 69,721 | -0.23(-1.54%) |
Feb 10, 2006 | 15.24 | 15.24 | 15.02 | 15.10 | 37,120 | -0.19(-1.27%) |
Feb 09, 2006 | 15.21 | 15.32 | 15.21 | 15.30 | 27,867 | +0.09(+0.61%) |
Feb 08, 2006 | 15.33 | 15.33 | 15.15 | 15.21 | 33,784 | +0.06(+0.37%) |
Feb 07, 2006 | 15.22 | 15.24 | 15.06 | 15.15 | 33,462 | -0.07(-0.49%) |
Feb 06, 2006 | 15.16 | 15.30 | 15.16 | 15.22 | 30,557 | -0.02(-0.12%) |
Feb 03, 2006 | 15.20 | 15.25 | 15.05 | 15.24 | 34,107 | +0.00(+0.00%) |
Feb 02, 2006 | 15.31 | 15.35 | 14.96 | 15.24 | 55,411 | -0.10(-0.67%) |
Feb 01, 2006 | 15.27 | 15.34 | 15.25 | 15.34 | 62,405 | +0.10(+0.67%) |
Jan 31, 2006 | 15.25 | 15.32 | 15.16 | 15.24 | 108,133 | -0.03(-0.18%) |
Jan 30, 2006 | 15.32 | 15.37 | 15.21 | 15.27 | 37,873 | -0.01(-0.06%) |
Jan 27, 2006 | 15.21 | 15.37 | 15.21 | 15.28 | 48,095 | +0.02(+0.12%) |
Jan 26, 2006 | 15.15 | 15.27 | 15.09 | 15.26 | 57,993 | +0.03(+0.18%) |
Jan 25, 2006 | 15.17 | 15.25 | 15.06 | 15.23 | 56,272 | +0.10(+0.68%) |
Jan 24, 2006 | 14.96 | 15.17 | 14.96 | 15.13 | 53,152 | +0.07(+0.49%) |
Jan 23, 2006 | 15.01 | 15.11 | 14.95 | 15.06 | 51,753 | +0.00(+0.00%) |
Jan 20, 2006 | 15.29 | 15.29 | 14.87 | 15.06 | 89,089 | -0.23(-1.52%) |
Jan 19, 2006 | 15.24 | 15.43 | 15.21 | 15.29 | 68,753 | +0.05(+0.31%) |
Jan 18, 2006 | 15.07 | 15.29 | 15.05 | 15.24 | 90,057 | -0.06(-0.42%) |
Jan 17, 2006 | 15.31 | 15.48 | 15.20 | 15.31 | 93,500 | +0.02(+0.12%) |
Jan 13, 2006 | 15.22 | 15.33 | 15.21 | 15.29 | 59,930 | +0.00(+0.00%) |
Jan 12, 2006 | 15.33 | 15.34 | 15.17 | 15.29 | 84,892 | -0.03(-0.18%) |
Jan 11, 2006 | 15.24 | 15.34 | 15.24 | 15.32 | 112,222 | +0.08(+0.55%) |
Jan 10, 2006 | 15.22 | 15.24 | 15.15 | 15.23 | 129,222 | +0.07(+0.43%) |
Jan 09, 2006 | 15.14 | 15.19 | 15.06 | 15.17 | 126,317 | -0.02(-0.12%) |
Jan 06, 2006 | 15.06 | 15.28 | 15.02 | 15.19 | 101,785 | +0.22(+1.49%) |
Jan 05, 2006 | 14.83 | 15.00 | 14.81 | 14.96 | 110,823 | +0.14(+0.94%) |
Jan 04, 2006 | 14.67 | 14.86 | 14.67 | 14.82 | 69,937 | +0.15(+1.01%) |
Jan 03, 2006 | 14.55 | 14.68 | 14.52 | 14.68 | 126,209 | +0.16(+1.09%) |
Dec 30, 2005 | 14.84 | 14.84 | 14.47 | 14.52 | 108,133 | -0.09(-0.64%) |
Dec 29, 2005 | 14.42 | 14.70 | 14.42 | 14.61 | 330,317 | +0.02(+0.13%) |
Dec 28, 2005 | 14.55 | 14.69 | 14.50 | 14.59 | 33,354 | -0.01(-0.06%) |
Dec 27, 2005 | 14.63 | 14.77 | 14.52 | 14.60 | 93,285 | +0.01(+0.06%) |
Dec 23, 2005 | 14.55 | 14.67 | 14.32 | 14.59 | 49,171 | +0.04(+0.26%) |
Dec 22, 2005 | 14.59 | 14.64 | 14.50 | 14.55 | 45,835 | +0.01(+0.06%) |
Dec 21, 2005 | 14.49 | 14.60 | 14.49 | 14.55 | 66,171 | +0.08(+0.58%) |
Dec 20, 2005 | 14.42 | 14.50 | 14.33 | 14.46 | 57,563 | +0.05(+0.32%) |
Dec 19, 2005 | 14.32 | 14.65 | 14.32 | 14.42 | 109,424 | -2.05(-12.47%) |
Dec 16, 2005 | 16.57 | 16.59 | 16.41 | 16.47 | 491,926 | -0.09(-0.56%) |
Dec 15, 2005 | 16.37 | 16.56 | 16.36 | 16.56 | 131,804 | +0.18(+1.08%) |
Dec 14, 2005 | 16.20 | 16.52 | 16.19 | 16.39 | 115,987 | +0.16(+0.97%) |
Dec 13, 2005 | 16.13 | 16.29 | 16.13 | 16.23 | 180,760 | +0.07(+0.40%) |
Dec 12, 2005 | 16.17 | 16.26 | 16.13 | 16.16 | 123,519 | +0.20(+1.28%) |
Dec 09, 2005 | 15.87 | 16.03 | 15.87 | 15.96 | 60,038 | +0.11(+0.70%) |
Dec 08, 2005 | 15.89 | 16.03 | 15.81 | 15.85 | 31,525 | -0.03(-0.17%) |
Dec 07, 2005 | 15.91 | 15.98 | 15.86 | 15.87 | 83,063 | -0.00(-0.01%) |
Dec 06, 2005 | 15.89 | 16.03 | 15.86 | 15.87 | 46,266 | +0.07(+0.47%) |
Dec 05, 2005 | 15.87 | 15.90 | 15.77 | 15.80 | 249,513 | -0.02(-0.12%) |
Dec 02, 2005 | 15.80 | 15.87 | 15.74 | 15.82 | 36,582 | +0.06(+0.41%) |
Dec 01, 2005 | 15.50 | 16.02 | 15.49 | 15.75 | 57,025 | +0.30(+1.92%) |
Nov 30, 2005 | 15.52 | 15.55 | 15.46 | 15.46 | 30,126 | -0.01(-0.06%) |
Nov 29, 2005 | 15.49 | 15.57 | 15.44 | 15.47 | 72,626 | -0.01(-0.06%) |
Nov 28, 2005 | 15.57 | 15.63 | 15.47 | 15.47 | 65,310 | -0.06(-0.36%) |
Nov 25, 2005 | 15.55 | 15.58 | 15.46 | 15.53 | 36,582 | -0.02(-0.12%) |
Nov 23, 2005 | 15.47 | 15.57 | 15.47 | 15.55 | 53,044 | +0.10(+0.66%) |
Nov 22, 2005 | 15.34 | 15.51 | 15.34 | 15.45 | 47,879 | +0.10(+0.67%) |
Nov 21, 2005 | 15.28 | 15.37 | 15.22 | 15.34 | 48,417 | +0.12(+0.79%) |
Nov 18, 2005 | 15.23 | 15.30 | 15.21 | 15.22 | 61,652 | +0.06(+0.37%) |
Nov 17, 2005 | 15.05 | 15.17 | 15.05 | 15.17 | 29,158 | +0.14(+0.93%) |
Nov 16, 2005 | 15.13 | 15.13 | 14.96 | 15.03 | 23,670 | +0.01(+0.06%) |
Nov 15, 2005 | 15.08 | 15.09 | 14.98 | 15.02 | 27,974 | -0.08(-0.55%) |
Nov 14, 2005 | 15.19 | 15.23 | 15.03 | 15.10 | 13,664 | -0.09(-0.61%) |
Nov 11, 2005 | 15.26 | 15.26 | 15.11 | 15.20 | 34,860 | -0.03(-0.18%) |
Nov 10, 2005 | 15.09 | 15.22 | 14.95 | 15.22 | 34,753 | +0.12(+0.80%) |
Nov 09, 2005 | 14.98 | 15.14 | 14.98 | 15.10 | 37,873 | -0.03(-0.18%) |
Nov 08, 2005 | 15.20 | 15.20 | 15.06 | 15.13 | 29,911 | -0.15(-0.97%) |
Nov 07, 2005 | 15.21 | 15.30 | 15.16 | 15.28 | 33,569 | +0.10(+0.67%) |
Nov 04, 2005 | 15.16 | 15.22 | 15.15 | 15.18 | 25,715 | +0.01(+0.06%) |
Nov 03, 2005 | 15.06 | 15.24 | 15.06 | 15.17 | 29,265 | +0.19(+1.24%) |
Nov 02, 2005 | 14.73 | 15.04 | 14.73 | 14.98 | 42,392 | +0.20(+1.38%) |
Nov 01, 2005 | 14.70 | 14.79 | 14.68 | 14.78 | 27,114 | +0.06(+0.38%) |
Oct 31, 2005 | 14.75 | 14.76 | 14.58 | 14.72 | 42,500 | +0.06(+0.44%) |
Oct 28, 2005 | 14.54 | 14.69 | 14.42 | 14.66 | 41,639 | +0.12(+0.83%) |
Oct 27, 2005 | 14.73 | 14.73 | 14.49 | 14.54 | 26,683 | -0.29(-1.94%) |
Oct 26, 2005 | 14.66 | 14.82 | 14.65 | 14.82 | 36,582 | +0.15(+1.01%) |
Oct 25, 2005 | 14.59 | 14.73 | 14.45 | 14.68 | 56,487 | +0.04(+0.25%) |
Oct 24, 2005 | 14.40 | 14.64 | 14.40 | 14.64 | 29,588 | +0.23(+1.61%) |
Oct 21, 2005 | 14.41 | 14.64 | 14.41 | 14.41 | 34,538 | -0.04(-0.26%) |
Oct 20, 2005 | 14.48 | 14.63 | 14.40 | 14.44 | 43,253 | -0.17(-1.15%) |
Oct 19, 2005 | 14.37 | 14.61 | 14.28 | 14.61 | 42,822 | +0.11(+0.77%) |
Oct 18, 2005 | 14.55 | 14.58 | 14.50 | 14.50 | 38,841 | -0.04(-0.26%) |
Oct 17, 2005 | 14.43 | 14.54 | 14.43 | 14.54 | 25,500 | +0.12(+0.84%) |
Oct 14, 2005 | 14.23 | 14.42 | 14.23 | 14.42 | 42,715 | +0.10(+0.71%) |
Oct 13, 2005 | 14.48 | 14.48 | 13.95 | 14.31 | 64,126 | -0.19(-1.28%) |
Oct 12, 2005 | 14.68 | 14.68 | 14.41 | 14.50 | 29,696 | -0.20(-1.39%) |
Oct 11, 2005 | 14.70 | 14.78 | 14.40 | 14.70 | 28,190 | -0.05(-0.32%) |
Oct 10, 2005 | 14.92 | 14.92 | 14.75 | 14.75 | 16,139 | -0.13(-0.87%) |
Oct 07, 2005 | 14.84 | 14.94 | 14.75 | 14.88 | 31,848 | +0.00(+0.00%) |
Oct 06, 2005 | 14.98 | 14.98 | 14.80 | 14.88 | 48,202 | -0.25(-1.66%) |
Oct 05, 2005 | 15.29 | 15.29 | 15.02 | 15.13 | 47,449 | -0.20(-1.33%) |
Oct 04, 2005 | 15.46 | 15.49 | 15.34 | 15.34 | 61,006 | +0.02(+0.12%) |
Oct 03, 2005 | 15.34 | 15.45 | 15.32 | 15.32 | 34,107 | -0.02(-0.12%) |
Sep 30, 2005 | 15.27 | 15.34 | 15.23 | 15.34 | 65,310 | +0.14(+0.92%) |
Sep 29, 2005 | 15.06 | 15.20 | 15.00 | 15.20 | 51,107 | +0.16(+1.05%) |
Sep 28, 2005 | 14.97 | 15.04 | 14.94 | 15.04 | 46,911 | +0.14(+0.94%) |
Sep 27, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 76,177 | -0.05(-0.31%) |
Sep 26, 2005 | 14.97 | 15.06 | 14.92 | 14.94 | 37,765 | -0.03(-0.19%) |
Sep 23, 2005 | 14.97 | 14.99 | 14.82 | 14.97 | 58,854 | +0.03(+0.19%) |
Sep 22, 2005 | 14.91 | 14.97 | 14.87 | 14.94 | 41,854 | +0.04(+0.25%) |
Sep 21, 2005 | 15.01 | 15.01 | 14.91 | 14.91 | 64,987 | -0.15(-0.99%) |
Sep 20, 2005 | 15.07 | 15.12 | 15.02 | 15.06 | 42,392 | +0.04(+0.25%) |
Sep 19, 2005 | 15.15 | 15.15 | 15.02 | 15.02 | 48,955 | -0.13(-0.86%) |
Sep 16, 2005 | 15.12 | 15.20 | 15.11 | 15.15 | 13,772 | +0.06(+0.37%) |
Sep 15, 2005 | 15.07 | 15.17 | 15.07 | 15.09 | 43,360 | -0.01(-0.06%) |
Sep 14, 2005 | 15.18 | 15.24 | 15.09 | 15.10 | 26,360 | -0.03(-0.18%) |
Sep 13, 2005 | 15.18 | 15.19 | 15.12 | 15.13 | 68,645 | -0.06(-0.43%) |
Sep 12, 2005 | 15.10 | 15.24 | 15.07 | 15.20 | 52,398 | +0.10(+0.68%) |
Sep 09, 2005 | 15.00 | 15.09 | 15.00 | 15.09 | 24,316 | +0.07(+0.43%) |
Sep 08, 2005 | 14.99 | 15.06 | 14.95 | 15.03 | 38,303 | +0.08(+0.56%) |
Sep 07, 2005 | 14.94 | 14.99 | 14.91 | 14.94 | 49,709 | -0.02(-0.12%) |
Sep 06, 2005 | 14.87 | 15.06 | 14.83 | 14.96 | 59,607 | +0.10(+0.69%) |
Sep 02, 2005 | 14.90 | 14.93 | 14.83 | 14.86 | 32,493 | -0.05(-0.31%) |
Sep 01, 2005 | 14.84 | 14.91 | 14.80 | 14.91 | 82,418 | +0.11(+0.75%) |
Aug 31, 2005 | 14.65 | 14.80 | 14.59 | 14.80 | 30,664 | +0.24(+1.66%) |
Aug 30, 2005 | 14.54 | 14.57 | 14.48 | 14.55 | 34,430 | +0.03(+0.19%) |
Aug 29, 2005 | 14.56 | 14.66 | 14.48 | 14.53 | 43,791 | -0.11(-0.76%) |
Aug 26, 2005 | 14.68 | 14.68 | 14.61 | 14.64 | 49,171 | -0.02(-0.13%) |
Aug 25, 2005 | 14.64 | 14.75 | 14.63 | 14.66 | 280,286 | -0.01(-0.06%) |
Aug 24, 2005 | 14.68 | 14.75 | 14.66 | 14.67 | 67,677 | -0.01(-0.06%) |
Aug 23, 2005 | 14.71 | 14.71 | 14.59 | 14.68 | 44,221 | +0.02(+0.13%) |
Aug 22, 2005 | 14.65 | 14.73 | 14.65 | 14.66 | 54,550 | +0.01(+0.06%) |
Aug 19, 2005 | 14.68 | 14.71 | 14.60 | 14.65 | 44,759 | -0.07(-0.50%) |
Aug 18, 2005 | 14.75 | 14.81 | 14.68 | 14.72 | 62,405 | -0.09(-0.63%) |
Aug 17, 2005 | 14.86 | 14.87 | 14.81 | 14.81 | 32,601 | -0.06(-0.44%) |
Aug 16, 2005 | 14.99 | 15.03 | 14.85 | 14.88 | 23,778 | -0.12(-0.81%) |
Aug 15, 2005 | 14.90 | 15.07 | 14.90 | 15.00 | 39,272 | +0.09(+0.62%) |
Aug 12, 2005 | 14.96 | 14.98 | 14.73 | 14.91 | 55,304 | -0.06(-0.37%) |
Aug 11, 2005 | 14.93 | 15.07 | 14.93 | 14.96 | 56,810 | +0.02(+0.13%) |
Aug 10, 2005 | 14.98 | 15.08 | 14.89 | 14.94 | 37,981 | -0.05(-0.31%) |
Aug 09, 2005 | 14.93 | 15.09 | 14.90 | 14.99 | 25,284 | +0.07(+0.44%) |
Aug 08, 2005 | 15.11 | 15.11 | 14.92 | 14.93 | 38,949 | -0.15(-0.99%) |
Aug 05, 2005 | 15.22 | 15.22 | 15.07 | 15.07 | 19,582 | -0.21(-1.40%) |
Aug 04, 2005 | 15.34 | 15.35 | 15.24 | 15.29 | 23,240 | -0.13(-0.84%) |
Aug 03, 2005 | 15.33 | 15.43 | 15.29 | 15.42 | 68,753 | +0.08(+0.55%) |
Aug 02, 2005 | 15.29 | 15.34 | 15.26 | 15.34 | 99,310 | +0.08(+0.55%) |
Aug 01, 2005 | 15.21 | 15.25 | 15.17 | 15.25 | 31,095 | +0.07(+0.43%) |
Jul 29, 2005 | 15.19 | 15.27 | 15.17 | 15.19 | 71,335 | +0.05(+0.31%) |
Jul 28, 2005 | 15.04 | 15.15 | 15.04 | 15.14 | 43,360 | +0.10(+0.68%) |
Jul 27, 2005 | 15.00 | 15.12 | 14.99 | 15.04 | 92,316 | +0.07(+0.50%) |
Jul 26, 2005 | 14.94 | 15.06 | 14.94 | 14.96 | 62,620 | -0.07(-0.49%) |
Jul 25, 2005 | 15.04 | 15.12 | 14.96 | 15.04 | 37,335 | -0.04(-0.25%) |
Jul 22, 2005 | 14.98 | 15.07 | 14.88 | 15.07 | 69,614 | -0.02(-0.12%) |
Jul 21, 2005 | 15.15 | 15.21 | 15.09 | 15.09 | 72,411 | -0.07(-0.49%) |
Jul 20, 2005 | 14.98 | 15.17 | 14.96 | 15.17 | 51,645 | +0.13(+0.87%) |
Jul 19, 2005 | 14.85 | 15.04 | 14.85 | 15.04 | 51,430 | +0.21(+1.44%) |
Jul 18, 2005 | 14.79 | 14.86 | 14.75 | 14.82 | 204,000 | -0.07(-0.50%) |
Jul 15, 2005 | 14.92 | 14.92 | 14.83 | 14.90 | 19,797 | -0.05(-0.31%) |
Jul 14, 2005 | 14.95 | 15.06 | 14.94 | 14.94 | 92,424 | -0.06(-0.43%) |
Jul 13, 2005 | 14.96 | 15.01 | 14.92 | 15.01 | 63,481 | +0.05(+0.31%) |
Jul 12, 2005 | 14.83 | 14.97 | 14.81 | 14.96 | 92,316 | +0.15(+1.00%) |
Jul 11, 2005 | 14.82 | 14.86 | 14.75 | 14.82 | 53,044 | +0.04(+0.25%) |
Jul 08, 2005 | 14.61 | 14.78 | 14.61 | 14.78 | 62,297 | +0.16(+1.08%) |
Jul 07, 2005 | 14.41 | 14.62 | 14.39 | 14.62 | 62,297 | +0.18(+1.22%) |
Jul 06, 2005 | 14.51 | 14.55 | 14.43 | 14.44 | 69,399 | -0.04(-0.26%) |
Jul 05, 2005 | 14.35 | 14.48 | 14.34 | 14.48 | 53,152 | +0.12(+0.84%) |
Jul 01, 2005 | 14.34 | 14.40 | 14.33 | 14.36 | 16,784 | +0.02(+0.13%) |
Jun 30, 2005 | 14.40 | 14.43 | 14.31 | 14.34 | 79,297 | +0.03(+0.19%) |
Jun 29, 2005 | 14.26 | 14.31 | 14.21 | 14.31 | 38,841 | +0.10(+0.72%) |
Jun 28, 2005 | 14.14 | 14.25 | 14.14 | 14.21 | 37,335 | +0.10(+0.72%) |
Jun 27, 2005 | 14.11 | 14.17 | 14.06 | 14.11 | 34,430 | -0.06(-0.39%) |
Jun 24, 2005 | 14.34 | 14.37 | 14.16 | 14.16 | 39,272 | -0.18(-1.23%) |
Jun 23, 2005 | 14.44 | 14.44 | 14.31 | 14.34 | 70,044 | -0.08(-0.58%) |
Jun 22, 2005 | 14.44 | 14.47 | 14.37 | 14.42 | 38,411 | +0.01(+0.06%) |
Jun 21, 2005 | 14.42 | 14.44 | 14.36 | 14.42 | 40,133 | +0.02(+0.13%) |
Jun 20, 2005 | 14.40 | 14.44 | 14.33 | 14.40 | 192,811 | -0.03(-0.19%) |
Jun 17, 2005 | 14.41 | 14.54 | 14.38 | 14.42 | 75,101 | +0.03(+0.19%) |
Jun 16, 2005 | 14.27 | 14.56 | 14.27 | 14.40 | 174,627 | +0.17(+1.18%) |
Jun 15, 2005 | 14.26 | 14.27 | 14.15 | 14.23 | 52,398 | +0.06(+0.39%) |
Jun 14, 2005 | 14.12 | 14.21 | 14.12 | 14.17 | 40,886 | +0.07(+0.53%) |
Jun 13, 2005 | 14.05 | 14.19 | 14.05 | 14.10 | 29,911 | -0.06(-0.39%) |
Jun 10, 2005 | 14.10 | 14.17 | 14.06 | 14.15 | 54,766 | +0.07(+0.46%) |
Jun 09, 2005 | 13.99 | 14.10 | 13.94 | 14.09 | 30,664 | +0.03(+0.20%) |
Jun 08, 2005 | 14.05 | 14.12 | 14.00 | 14.06 | 36,797 | +0.01(+0.07%) |
Jun 07, 2005 | 14.02 | 14.17 | 14.02 | 14.05 | 159,026 | +0.06(+0.40%) |
Jun 06, 2005 | 13.96 | 14.02 | 13.89 | 14.00 | 115,342 | +0.01(+0.07%) |
Jun 03, 2005 | 14.06 | 14.09 | 13.98 | 13.99 | 47,987 | -0.01(-0.07%) |
Jun 02, 2005 | 14.01 | 14.06 | 13.95 | 14.00 | 87,797 | -0.06(-0.46%) |