Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.24 | 15.39 | 15.02 | 15.08 | 747,720 | -0.19(-1.24%) |
May 30, 2006 | 15.09 | 15.36 | 15.07 | 15.27 | 805,511 | +0.25(+1.68%) |
May 26, 2006 | 14.97 | 15.13 | 14.93 | 15.01 | 1,264,551 | +0.00(+0.02%) |
May 25, 2006 | 14.82 | 15.06 | 14.78 | 15.01 | 1,904,632 | +0.38(+2.57%) |
May 24, 2006 | 14.28 | 14.69 | 14.24 | 14.63 | 688,286 | +0.23(+1.60%) |
May 23, 2006 | 14.42 | 14.60 | 14.32 | 14.40 | 279,368 | +0.02(+0.15%) |
May 22, 2006 | 14.53 | 14.58 | 14.24 | 14.38 | 322,368 | -0.32(-2.16%) |
May 19, 2006 | 14.57 | 14.82 | 14.55 | 14.70 | 393,032 | +0.05(+0.35%) |
May 18, 2006 | 14.90 | 14.95 | 14.55 | 14.65 | 1,461,204 | -0.27(-1.81%) |
May 17, 2006 | 15.12 | 15.12 | 14.87 | 14.92 | 482,320 | -0.28(-1.87%) |
May 16, 2006 | 15.07 | 15.31 | 15.07 | 15.20 | 377,420 | +0.15(+1.02%) |
May 15, 2006 | 15.06 | 15.10 | 14.83 | 15.05 | 423,434 | -0.07(-0.48%) |
May 12, 2006 | 15.13 | 15.24 | 15.07 | 15.12 | 370,573 | -0.05(-0.34%) |
May 11, 2006 | 15.33 | 15.34 | 15.16 | 15.17 | 340,719 | -0.17(-1.09%) |
May 10, 2006 | 15.23 | 15.48 | 15.23 | 15.34 | 500,397 | +0.07(+0.48%) |
May 09, 2006 | 15.35 | 15.52 | 15.05 | 15.27 | 497,658 | -0.07(-0.43%) |
May 08, 2006 | 15.16 | 15.36 | 14.99 | 15.33 | 455,205 | +0.11(+0.72%) |
May 05, 2006 | 14.90 | 15.43 | 14.84 | 15.23 | 410,013 | +0.32(+2.13%) |
May 04, 2006 | 15.20 | 15.23 | 14.88 | 14.91 | 548,054 | -0.31(-2.06%) |
May 03, 2006 | 15.39 | 15.52 | 15.09 | 15.22 | 464,243 | -0.18(-1.16%) |
May 02, 2006 | 15.23 | 15.41 | 15.18 | 15.40 | 461,231 | +0.16(+1.03%) |
May 01, 2006 | 15.44 | 15.50 | 15.20 | 15.24 | 401,523 | -0.11(-0.74%) |
Apr 28, 2006 | 15.61 | 15.61 | 15.20 | 15.36 | 577,908 | -0.34(-2.19%) |
Apr 27, 2006 | 15.84 | 15.89 | 15.63 | 15.70 | 433,568 | -0.18(-1.15%) |
Apr 26, 2006 | 15.81 | 15.90 | 15.81 | 15.88 | 267,316 | +0.12(+0.79%) |
Apr 25, 2006 | 15.74 | 15.83 | 15.69 | 15.76 | 357,152 | +0.04(+0.23%) |
Apr 24, 2006 | 15.66 | 15.79 | 15.62 | 15.72 | 352,222 | +0.02(+0.14%) |
Apr 21, 2006 | 15.64 | 15.73 | 15.60 | 15.70 | 307,304 | +0.11(+0.73%) |
Apr 20, 2006 | 15.63 | 15.79 | 15.55 | 15.59 | 511,626 | -0.16(-1.02%) |
Apr 19, 2006 | 15.54 | 15.84 | 15.52 | 15.75 | 372,764 | +0.17(+1.10%) |
Apr 18, 2006 | 15.58 | 15.64 | 15.53 | 15.58 | 435,759 | -0.01(-0.07%) |
Apr 17, 2006 | 15.60 | 15.66 | 15.54 | 15.59 | 113,116 | +0.02(+0.14%) |
Apr 13, 2006 | 15.67 | 15.74 | 15.52 | 15.56 | 262,934 | -0.11(-0.70%) |
Apr 12, 2006 | 15.66 | 15.77 | 15.59 | 15.67 | 242,940 | -0.07(-0.42%) |
Apr 11, 2006 | 15.77 | 15.79 | 15.69 | 15.74 | 387,554 | -0.01(-0.09%) |
Apr 10, 2006 | 15.78 | 15.82 | 15.70 | 15.75 | 247,322 | -0.03(-0.16%) |
Apr 07, 2006 | 15.79 | 15.88 | 15.75 | 15.78 | 322,368 | +0.07(+0.42%) |
Apr 06, 2006 | 15.65 | 15.79 | 15.64 | 15.71 | 305,661 | +0.05(+0.35%) |
Apr 05, 2006 | 15.50 | 15.70 | 15.45 | 15.66 | 349,483 | +0.13(+0.82%) |
Apr 04, 2006 | 15.42 | 15.55 | 15.40 | 15.53 | 286,215 | +0.02(+0.14%) |
Apr 03, 2006 | 15.39 | 15.57 | 15.39 | 15.51 | 364,000 | -0.03(-0.19%) |
Mar 31, 2006 | 15.67 | 15.67 | 15.47 | 15.54 | 432,746 | -0.20(-1.30%) |
Mar 30, 2006 | 15.81 | 15.92 | 15.70 | 15.74 | 532,168 | -0.03(-0.21%) |
Mar 29, 2006 | 15.56 | 15.78 | 15.55 | 15.78 | 539,837 | +0.18(+1.12%) |
Mar 28, 2006 | 15.59 | 15.75 | 15.56 | 15.60 | 414,669 | -0.04(-0.23%) |
Mar 27, 2006 | 15.57 | 15.75 | 15.52 | 15.64 | 400,427 | -0.02(-0.12%) |
Mar 24, 2006 | 15.60 | 15.71 | 15.54 | 15.66 | 313,878 | +0.06(+0.37%) |
Mar 23, 2006 | 15.58 | 15.70 | 15.54 | 15.60 | 304,565 | -0.02(-0.12%) |
Mar 22, 2006 | 15.66 | 15.68 | 15.54 | 15.62 | 218,838 | -0.09(-0.60%) |
Mar 21, 2006 | 15.62 | 15.71 | 15.48 | 15.71 | 283,476 | +0.05(+0.35%) |
Mar 20, 2006 | 15.56 | 15.74 | 15.56 | 15.66 | 268,412 | +0.07(+0.42%) |
Mar 17, 2006 | 15.79 | 15.79 | 15.57 | 15.59 | 366,465 | -0.22(-1.41%) |
Mar 16, 2006 | 15.78 | 15.86 | 15.78 | 15.81 | 151,187 | +0.03(+0.19%) |
Mar 15, 2006 | 15.79 | 15.85 | 15.67 | 15.78 | 310,591 | +0.02(+0.12%) |
Mar 14, 2006 | 15.69 | 15.90 | 15.66 | 15.77 | 305,113 | +0.03(+0.21%) |
Mar 13, 2006 | 15.77 | 15.81 | 15.58 | 15.73 | 338,254 | -0.02(-0.14%) |
Mar 10, 2006 | 15.66 | 15.92 | 15.60 | 15.75 | 430,007 | +0.10(+0.65%) |
Mar 09, 2006 | 15.61 | 15.70 | 15.55 | 15.65 | 326,477 | +0.03(+0.16%) |
Mar 08, 2006 | 15.63 | 15.71 | 15.59 | 15.63 | 281,559 | -0.15(-0.93%) |
Mar 07, 2006 | 15.83 | 15.89 | 15.67 | 15.77 | 315,795 | -0.24(-1.50%) |
Mar 06, 2006 | 16.00 | 16.06 | 15.86 | 16.01 | 361,535 | -0.02(-0.11%) |
Mar 03, 2006 | 15.86 | 16.08 | 15.85 | 16.03 | 608,584 | +0.12(+0.76%) |
Mar 02, 2006 | 15.80 | 15.97 | 15.73 | 15.91 | 352,222 | +0.11(+0.72%) |
Mar 01, 2006 | 15.83 | 15.93 | 15.78 | 15.80 | 262,386 | -0.13(-0.80%) |
Feb 28, 2006 | 15.86 | 16.03 | 15.74 | 15.93 | 509,161 | +0.07(+0.41%) |
Feb 27, 2006 | 15.45 | 15.92 | 15.45 | 15.86 | 500,945 | +0.23(+1.45%) |
Feb 24, 2006 | 15.44 | 15.70 | 15.36 | 15.63 | 452,466 | +0.10(+0.66%) |
Feb 23, 2006 | 15.63 | 15.69 | 15.51 | 15.53 | 299,362 | -0.17(-1.07%) |
Feb 22, 2006 | 15.54 | 15.70 | 15.48 | 15.70 | 384,268 | +0.13(+0.84%) |
Feb 21, 2006 | 15.52 | 15.63 | 15.50 | 15.57 | 609,953 | -0.19(-1.20%) |
Feb 17, 2006 | 15.70 | 15.88 | 15.70 | 15.76 | 603,106 | -0.02(-0.14%) |
Feb 16, 2006 | 15.82 | 15.92 | 15.63 | 15.78 | 502,588 | -0.07(-0.42%) |
Feb 15, 2006 | 15.71 | 15.85 | 15.64 | 15.85 | 502,040 | +0.11(+0.72%) |
Feb 14, 2006 | 15.63 | 15.79 | 15.61 | 15.73 | 569,417 | +0.14(+0.87%) |
Feb 13, 2006 | 15.64 | 15.75 | 15.51 | 15.60 | 590,781 | -0.12(-0.79%) |
Feb 10, 2006 | 15.69 | 15.83 | 15.56 | 15.72 | 815,371 | -0.02(-0.12%) |
Feb 09, 2006 | 15.59 | 15.81 | 15.58 | 15.74 | 743,064 | +0.31(+2.01%) |
Feb 08, 2006 | 15.37 | 15.54 | 15.20 | 15.43 | 709,101 | +0.04(+0.28%) |
Feb 07, 2006 | 15.37 | 15.52 | 15.28 | 15.39 | 474,651 | -0.10(-0.66%) |
Feb 06, 2006 | 15.28 | 15.49 | 15.19 | 15.49 | 526,417 | +0.28(+1.85%) |
Feb 03, 2006 | 15.27 | 15.34 | 15.18 | 15.21 | 361,261 | -0.10(-0.64%) |
Feb 02, 2006 | 15.20 | 15.46 | 15.09 | 15.31 | 485,333 | +0.01(+0.10%) |
Feb 01, 2006 | 15.36 | 15.38 | 15.21 | 15.29 | 226,507 | -0.15(-0.97%) |
Jan 31, 2006 | 15.02 | 15.45 | 15.02 | 15.44 | 642,820 | +0.32(+2.10%) |
Jan 30, 2006 | 14.89 | 15.21 | 14.89 | 15.12 | 445,893 | +0.31(+2.07%) |
Jan 27, 2006 | 14.82 | 14.86 | 14.74 | 14.82 | 281,559 | +0.04(+0.27%) |
Jan 26, 2006 | 14.75 | 14.88 | 14.71 | 14.78 | 257,730 | +0.06(+0.40%) |
Jan 25, 2006 | 14.85 | 14.97 | 14.71 | 14.72 | 446,167 | -0.14(-0.91%) |
Jan 24, 2006 | 14.68 | 14.92 | 14.65 | 14.85 | 426,994 | +0.12(+0.82%) |
Jan 23, 2006 | 14.70 | 14.86 | 14.64 | 14.73 | 264,304 | +0.09(+0.60%) |
Jan 20, 2006 | 14.69 | 14.89 | 14.63 | 14.64 | 372,490 | +0.02(+0.13%) |
Jan 19, 2006 | 14.64 | 14.74 | 14.53 | 14.63 | 328,668 | -0.01(-0.10%) |
Jan 18, 2006 | 14.86 | 14.87 | 14.52 | 14.64 | 524,499 | -0.34(-2.24%) |
Jan 17, 2006 | 15.17 | 15.19 | 14.94 | 14.98 | 197,474 | -0.20(-1.30%) |
Jan 13, 2006 | 15.15 | 15.29 | 15.10 | 15.17 | 203,226 | +0.03(+0.17%) |
Jan 12, 2006 | 15.05 | 15.20 | 14.99 | 15.15 | 262,934 | +0.05(+0.31%) |
Jan 11, 2006 | 15.01 | 15.19 | 15.00 | 15.10 | 210,895 | +0.09(+0.58%) |
Jan 10, 2006 | 14.90 | 15.05 | 14.87 | 15.01 | 357,700 | +0.08(+0.54%) |
Jan 09, 2006 | 14.95 | 15.10 | 14.89 | 14.93 | 393,306 | -0.17(-1.11%) |
Jan 06, 2006 | 14.96 | 15.15 | 14.88 | 15.10 | 256,361 | +0.09(+0.63%) |
Jan 05, 2006 | 15.10 | 15.10 | 14.81 | 15.01 | 405,631 | -0.23(-1.49%) |
Jan 04, 2006 | 15.07 | 15.31 | 15.01 | 15.23 | 296,897 | +0.16(+1.09%) |
Jan 03, 2006 | 14.69 | 15.08 | 14.64 | 15.07 | 499,301 | +0.42(+2.84%) |
Dec 30, 2005 | 14.60 | 14.69 | 14.57 | 14.65 | 211,991 | -0.04(-0.25%) |
Dec 29, 2005 | 14.70 | 14.76 | 14.62 | 14.69 | 181,041 | -0.07(-0.47%) |
Dec 28, 2005 | 14.60 | 14.78 | 14.58 | 14.76 | 216,373 | +0.18(+1.20%) |
Dec 27, 2005 | 14.59 | 14.69 | 14.54 | 14.58 | 39,440 | -0.04(-0.30%) |
Dec 23, 2005 | 14.63 | 14.93 | 14.59 | 14.63 | 122,155 | -0.05(-0.32%) |
Dec 22, 2005 | 14.74 | 14.78 | 14.63 | 14.67 | 372,764 | -0.01(-0.10%) |
Dec 21, 2005 | 14.63 | 14.75 | 14.55 | 14.69 | 196,653 | +0.07(+0.50%) |
Dec 20, 2005 | 14.57 | 14.69 | 14.48 | 14.62 | 423,160 | +0.08(+0.55%) |
Dec 19, 2005 | 14.43 | 14.67 | 14.43 | 14.54 | 276,355 | +0.11(+0.73%) |
Dec 16, 2005 | 14.40 | 14.53 | 14.37 | 14.43 | 312,234 | +0.09(+0.64%) |
Dec 15, 2005 | 14.56 | 14.56 | 14.33 | 14.34 | 344,553 | -0.27(-1.85%) |
Dec 14, 2005 | 14.64 | 14.75 | 14.60 | 14.61 | 194,188 | +0.00(+0.02%) |
Dec 13, 2005 | 14.55 | 14.70 | 14.55 | 14.60 | 236,641 | +0.01(+0.08%) |
Dec 12, 2005 | 14.59 | 14.64 | 14.45 | 14.59 | 262,660 | +0.04(+0.28%) |
Dec 09, 2005 | 14.55 | 14.71 | 14.51 | 14.55 | 290,871 | -0.04(-0.27%) |
Dec 08, 2005 | 14.70 | 14.79 | 14.51 | 14.59 | 450,823 | -0.08(-0.55%) |
Dec 07, 2005 | 14.82 | 14.85 | 14.67 | 14.67 | 159,130 | -0.13(-0.89%) |
Dec 06, 2005 | 14.89 | 14.99 | 14.78 | 14.81 | 271,425 | -0.08(-0.56%) |
Dec 05, 2005 | 14.90 | 14.98 | 14.88 | 14.89 | 185,697 | -0.11(-0.73%) |
Dec 02, 2005 | 14.71 | 15.21 | 14.70 | 15.00 | 563,666 | +0.26(+1.78%) |
Dec 01, 2005 | 14.52 | 14.78 | 14.47 | 14.74 | 231,985 | +0.23(+1.56%) |
Nov 30, 2005 | 14.75 | 14.81 | 14.51 | 14.51 | 306,757 | -0.26(-1.73%) |
Nov 29, 2005 | 14.79 | 14.93 | 14.77 | 14.77 | 306,209 | +0.01(+0.10%) |
Nov 28, 2005 | 14.76 | 14.93 | 14.74 | 14.75 | 367,560 | -0.05(-0.37%) |
Nov 25, 2005 | 14.68 | 14.82 | 14.68 | 14.81 | 338,528 | +0.49(+3.42%) |
Nov 23, 2005 | 14.19 | 14.39 | 14.19 | 14.32 | 291,145 | +0.12(+0.88%) |
Nov 22, 2005 | 14.08 | 14.21 | 13.91 | 14.19 | 227,602 | +0.09(+0.67%) |
Nov 21, 2005 | 13.87 | 14.11 | 13.87 | 14.10 | 486,429 | +0.07(+0.47%) |
Nov 18, 2005 | 14.21 | 14.32 | 13.96 | 14.03 | 385,911 | -0.18(-1.26%) |
Nov 17, 2005 | 14.07 | 14.30 | 14.03 | 14.21 | 574,621 | +0.15(+1.06%) |
Nov 16, 2005 | 13.89 | 14.07 | 13.86 | 14.06 | 435,759 | +0.21(+1.50%) |
Nov 15, 2005 | 13.79 | 14.00 | 13.75 | 13.85 | 479,034 | +0.08(+0.56%) |
Nov 14, 2005 | 13.55 | 13.91 | 13.49 | 13.78 | 462,874 | +0.20(+1.45%) |
Nov 11, 2005 | 13.59 | 13.60 | 13.53 | 13.58 | 246,501 | -0.04(-0.32%) |
Nov 10, 2005 | 13.69 | 13.80 | 13.57 | 13.62 | 382,898 | -0.10(-0.72%) |
Nov 09, 2005 | 13.56 | 13.72 | 13.52 | 13.72 | 192,544 | +0.09(+0.67%) |
Nov 08, 2005 | 13.70 | 13.71 | 13.52 | 13.63 | 320,725 | -0.15(-1.11%) |
Nov 07, 2005 | 13.68 | 13.84 | 13.62 | 13.78 | 283,476 | +0.12(+0.85%) |
Nov 04, 2005 | 13.71 | 13.91 | 13.59 | 13.67 | 434,116 | -0.05(-0.35%) |
Nov 03, 2005 | 13.82 | 13.87 | 13.66 | 13.71 | 411,930 | -0.10(-0.69%) |
Nov 02, 2005 | 13.60 | 13.84 | 13.58 | 13.81 | 640,081 | +0.16(+1.15%) |
Nov 01, 2005 | 13.59 | 13.78 | 13.50 | 13.65 | 317,986 | +0.01(+0.05%) |
Oct 31, 2005 | 13.56 | 13.78 | 13.54 | 13.64 | 458,766 | +0.11(+0.78%) |
Oct 28, 2005 | 13.51 | 13.66 | 13.41 | 13.54 | 322,642 | +0.08(+0.57%) |
Oct 27, 2005 | 13.37 | 13.51 | 13.24 | 13.46 | 397,962 | +0.13(+0.99%) |
Oct 26, 2005 | 13.29 | 13.56 | 13.29 | 13.33 | 421,517 | +0.01(+0.08%) |
Oct 25, 2005 | 13.45 | 13.60 | 13.26 | 13.32 | 349,757 | -0.12(-0.87%) |
Oct 24, 2005 | 13.26 | 13.53 | 13.26 | 13.44 | 385,089 | +0.07(+0.52%) |
Oct 21, 2005 | 13.30 | 13.44 | 13.16 | 13.37 | 614,061 | +0.04(+0.30%) |
Oct 20, 2005 | 13.36 | 13.57 | 13.31 | 13.33 | 526,964 | -0.05(-0.36%) |
Oct 19, 2005 | 13.20 | 13.43 | 13.05 | 13.37 | 216,647 | +0.18(+1.38%) |
Oct 18, 2005 | 13.07 | 13.25 | 13.03 | 13.19 | 383,172 | -0.02(-0.17%) |
Oct 17, 2005 | 13.03 | 13.21 | 13.01 | 13.21 | 198,022 | +0.20(+1.54%) |
Oct 14, 2005 | 12.98 | 13.20 | 12.96 | 13.01 | 313,056 | -0.05(-0.39%) |
Oct 13, 2005 | 13.05 | 13.14 | 12.92 | 13.06 | 303,470 | -0.07(-0.50%) |
Oct 12, 2005 | 13.25 | 13.26 | 13.07 | 13.13 | 366,465 | +0.08(+0.64%) |
Oct 11, 2005 | 13.22 | 13.24 | 12.96 | 13.05 | 187,340 | -0.11(-0.81%) |
Oct 10, 2005 | 13.45 | 13.45 | 13.09 | 13.15 | 139,957 | -0.08(-0.61%) |
Oct 07, 2005 | 13.27 | 13.44 | 13.18 | 13.23 | 282,928 | +0.03(+0.19%) |
Oct 06, 2005 | 13.31 | 13.51 | 13.09 | 13.21 | 488,346 | -0.03(-0.25%) |
Oct 05, 2005 | 13.51 | 13.52 | 13.18 | 13.24 | 387,006 | -0.27(-2.03%) |
Oct 04, 2005 | 13.66 | 13.66 | 13.40 | 13.51 | 887,130 | -0.18(-1.33%) |
Oct 03, 2005 | 13.71 | 13.76 | 13.62 | 13.70 | 190,079 | +0.01(+0.05%) |
Sep 30, 2005 | 13.50 | 13.80 | 13.41 | 13.69 | 254,170 | +0.23(+1.68%) |
Sep 29, 2005 | 13.41 | 13.61 | 13.33 | 13.46 | 337,158 | +0.00(+0.03%) |
Sep 28, 2005 | 13.70 | 13.72 | 13.41 | 13.46 | 259,647 | -0.19(-1.42%) |
Sep 27, 2005 | 13.30 | 13.68 | 13.30 | 13.65 | 356,331 | +0.27(+2.02%) |
Sep 26, 2005 | 13.30 | 13.47 | 13.27 | 13.38 | 241,023 | +0.08(+0.58%) |
Sep 23, 2005 | 13.30 | 13.46 | 13.09 | 13.30 | 658,158 | +0.01(+0.08%) |
Sep 22, 2005 | 13.55 | 13.58 | 13.29 | 13.29 | 264,577 | -0.27(-1.99%) |
Sep 21, 2005 | 13.62 | 13.76 | 13.54 | 13.56 | 246,775 | -0.05(-0.38%) |
Sep 20, 2005 | 13.80 | 13.87 | 13.59 | 13.61 | 297,718 | -0.19(-1.35%) |
Sep 19, 2005 | 13.76 | 13.89 | 13.75 | 13.80 | 396,593 | +0.04(+0.32%) |
Sep 16, 2005 | 13.94 | 13.94 | 13.71 | 13.76 | 376,051 | -0.05(-0.34%) |
Sep 15, 2005 | 13.72 | 13.81 | 13.66 | 13.80 | 211,443 | +0.07(+0.51%) |
Sep 14, 2005 | 13.60 | 13.77 | 13.60 | 13.74 | 162,143 | +0.09(+0.67%) |
Sep 13, 2005 | 13.72 | 13.72 | 13.59 | 13.64 | 233,354 | -0.01(-0.08%) |
Sep 12, 2005 | 13.75 | 13.76 | 13.58 | 13.66 | 241,845 | -0.20(-1.42%) |
Sep 09, 2005 | 13.78 | 13.93 | 13.76 | 13.85 | 441,511 | +0.09(+0.66%) |
Sep 08, 2005 | 13.53 | 13.93 | 13.49 | 13.76 | 590,233 | +0.30(+2.25%) |
Sep 07, 2005 | 13.44 | 13.53 | 13.41 | 13.46 | 814,549 | -0.01(-0.05%) |
Sep 06, 2005 | 13.44 | 13.59 | 13.43 | 13.47 | 749,637 | -0.04(-0.27%) |
Sep 02, 2005 | 13.43 | 13.55 | 13.39 | 13.50 | 197,200 | -0.05(-0.38%) |
Sep 01, 2005 | 13.43 | 13.66 | 13.39 | 13.55 | 259,374 | +0.08(+0.62%) |
Aug 31, 2005 | 13.33 | 13.55 | 13.32 | 13.47 | 305,661 | +0.08(+0.60%) |
Aug 30, 2005 | 13.22 | 13.43 | 13.19 | 13.39 | 259,921 | +0.06(+0.47%) |
Aug 29, 2005 | 13.25 | 13.40 | 13.24 | 13.33 | 160,225 | +0.03(+0.22%) |
Aug 26, 2005 | 13.36 | 13.47 | 13.28 | 13.30 | 202,952 | -0.09(-0.65%) |
Aug 25, 2005 | 13.37 | 13.50 | 13.33 | 13.38 | 183,232 | +0.05(+0.38%) |
Aug 24, 2005 | 13.24 | 13.43 | 13.23 | 13.33 | 356,605 | +0.11(+0.83%) |
Aug 23, 2005 | 13.22 | 13.34 | 13.20 | 13.22 | 305,935 | +0.01(+0.08%) |
Aug 22, 2005 | 13.23 | 13.30 | 13.12 | 13.21 | 233,080 | -0.04(-0.33%) |
Aug 19, 2005 | 13.13 | 13.27 | 13.13 | 13.26 | 271,973 | +0.19(+1.48%) |
Aug 18, 2005 | 13.26 | 13.26 | 13.02 | 13.06 | 374,955 | -0.23(-1.70%) |
Aug 17, 2005 | 13.26 | 13.46 | 13.22 | 13.29 | 415,765 | -0.06(-0.44%) |
Aug 16, 2005 | 13.47 | 13.52 | 13.31 | 13.35 | 352,496 | -0.15(-1.14%) |
Aug 15, 2005 | 13.42 | 13.52 | 13.40 | 13.50 | 290,323 | +0.11(+0.79%) |
Aug 12, 2005 | 13.40 | 13.51 | 13.32 | 13.40 | 295,253 | +0.06(+0.44%) |
Aug 11, 2005 | 13.41 | 13.52 | 13.28 | 13.34 | 257,456 | -0.06(-0.46%) |
Aug 10, 2005 | 13.29 | 13.46 | 13.27 | 13.40 | 282,380 | +0.10(+0.77%) |
Aug 09, 2005 | 13.22 | 13.44 | 13.22 | 13.30 | 329,489 | +0.08(+0.58%) |
Aug 08, 2005 | 13.42 | 13.64 | 13.12 | 13.22 | 497,658 | -0.22(-1.63%) |
Aug 05, 2005 | 13.62 | 13.68 | 13.40 | 13.44 | 698,146 | -0.27(-1.97%) |
Aug 04, 2005 | 13.33 | 13.72 | 13.32 | 13.71 | 571,882 | +0.31(+2.32%) |
Aug 03, 2005 | 13.26 | 13.49 | 13.26 | 13.40 | 369,751 | +0.07(+0.49%) |
Aug 02, 2005 | 13.34 | 13.51 | 13.31 | 13.33 | 472,186 | +0.07(+0.50%) |
Aug 01, 2005 | 13.11 | 13.30 | 13.11 | 13.27 | 229,246 | +0.12(+0.94%) |
Jul 29, 2005 | 13.29 | 13.33 | 13.09 | 13.14 | 426,447 | -0.15(-1.10%) |
Jul 28, 2005 | 13.12 | 13.36 | 13.07 | 13.29 | 340,993 | +0.16(+1.20%) |
Jul 27, 2005 | 12.95 | 13.23 | 12.89 | 13.13 | 208,430 | +0.15(+1.12%) |
Jul 26, 2005 | 12.89 | 13.02 | 12.77 | 12.99 | 371,669 | -0.02(-0.17%) |
Jul 25, 2005 | 13.11 | 13.15 | 12.97 | 13.01 | 399,058 | -0.14(-1.03%) |
Jul 22, 2005 | 13.26 | 13.31 | 13.07 | 13.14 | 213,634 | -0.12(-0.88%) |
Jul 21, 2005 | 13.18 | 13.42 | 13.18 | 13.26 | 221,851 | +0.10(+0.75%) |
Jul 20, 2005 | 13.14 | 13.29 | 13.09 | 13.16 | 247,870 | +0.00(+0.03%) |
Jul 19, 2005 | 13.08 | 13.30 | 13.08 | 13.16 | 336,063 | +0.08(+0.64%) |
Jul 18, 2005 | 12.98 | 13.14 | 12.91 | 13.07 | 266,221 | +0.11(+0.82%) |
Jul 15, 2005 | 13.03 | 13.04 | 12.86 | 12.97 | 242,666 | -0.13(-0.98%) |
Jul 14, 2005 | 13.18 | 13.22 | 13.05 | 13.10 | 398,510 | +0.01(+0.08%) |
Jul 13, 2005 | 13.06 | 13.14 | 13.06 | 13.09 | 420,147 | -0.03(-0.25%) |
Jul 12, 2005 | 13.03 | 13.12 | 13.02 | 13.12 | 415,765 | +0.12(+0.93%) |
Jul 11, 2005 | 12.83 | 13.07 | 12.83 | 13.00 | 398,510 | +0.21(+1.66%) |
Jul 08, 2005 | 12.64 | 12.87 | 12.64 | 12.79 | 329,763 | +0.21(+1.68%) |
Jul 07, 2005 | 12.25 | 12.57 | 12.25 | 12.57 | 434,389 | +0.28(+2.26%) |
Jul 06, 2005 | 12.17 | 12.32 | 12.17 | 12.30 | 235,819 | +0.17(+1.42%) |
Jul 05, 2005 | 12.14 | 12.20 | 12.07 | 12.13 | 520,939 | -0.21(-1.69%) |
Jul 01, 2005 | 12.28 | 12.37 | 12.23 | 12.33 | 171,729 | +0.03(+0.24%) |
Jun 30, 2005 | 12.52 | 12.62 | 12.30 | 12.30 | 226,781 | -0.23(-1.83%) |
Jun 29, 2005 | 12.51 | 12.59 | 12.40 | 12.53 | 281,011 | +0.00(+0.03%) |
Jun 28, 2005 | 12.29 | 12.55 | 12.29 | 12.53 | 276,629 | +0.23(+1.84%) |
Jun 27, 2005 | 12.36 | 12.44 | 12.22 | 12.30 | 302,100 | -0.09(-0.74%) |
Jun 24, 2005 | 12.40 | 12.80 | 12.33 | 12.40 | 604,475 | +0.18(+1.46%) |
Jun 23, 2005 | 12.10 | 12.31 | 12.05 | 12.22 | 370,573 | +0.03(+0.27%) |
Jun 22, 2005 | 11.99 | 12.26 | 11.97 | 12.18 | 360,713 | +0.24(+1.99%) |
Jun 21, 2005 | 11.83 | 12.07 | 11.83 | 11.95 | 382,624 | +0.08(+0.68%) |
Jun 20, 2005 | 11.76 | 11.96 | 11.76 | 11.87 | 211,717 | +0.02(+0.15%) |
Jun 17, 2005 | 11.83 | 11.87 | 11.78 | 11.85 | 107,364 | +0.05(+0.46%) |
Jun 16, 2005 | 11.72 | 11.88 | 11.71 | 11.79 | 274,985 | +0.08(+0.69%) |
Jun 15, 2005 | 11.70 | 11.83 | 11.64 | 11.71 | 205,143 | +0.06(+0.50%) |
Jun 14, 2005 | 11.59 | 11.65 | 11.49 | 11.65 | 237,462 | +0.04(+0.38%) |
Jun 13, 2005 | 11.61 | 11.65 | 11.54 | 11.61 | 207,061 | -0.13(-1.12%) |
Jun 10, 2005 | 11.81 | 11.88 | 11.69 | 11.74 | 151,187 | -0.01(-0.12%) |
Jun 09, 2005 | 11.76 | 11.86 | 11.72 | 11.76 | 271,425 | -0.07(-0.62%) |
Jun 08, 2005 | 11.91 | 12.03 | 11.70 | 11.83 | 268,412 | -0.05(-0.46%) |
Jun 07, 2005 | 11.72 | 11.99 | 11.72 | 11.88 | 700,611 | +0.22(+1.91%) |
Jun 06, 2005 | 11.56 | 11.71 | 11.50 | 11.66 | 294,432 | +0.09(+0.82%) |
Jun 03, 2005 | 11.50 | 11.60 | 11.48 | 11.57 | 239,380 | +0.11(+0.99%) |
Jun 02, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 233,354 | -0.06(-0.54%) |