Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.16 | 14.35 | 14.16 | 14.22 | 254,699 | -0.00(-0.03%) |
Apr 27, 2006 | 14.34 | 14.35 | 14.22 | 14.22 | 164,116 | -0.10(-0.71%) |
Apr 26, 2006 | 14.41 | 14.44 | 14.32 | 14.32 | 141,727 | -0.08(-0.57%) |
Apr 25, 2006 | 14.45 | 14.46 | 14.30 | 14.41 | 123,652 | -0.01(-0.07%) |
Apr 24, 2006 | 14.53 | 14.59 | 14.40 | 14.42 | 214,235 | -0.14(-0.97%) |
Apr 21, 2006 | 14.62 | 14.65 | 14.54 | 14.56 | 139,879 | +0.01(+0.10%) |
Apr 20, 2006 | 14.68 | 14.69 | 14.54 | 14.54 | 215,262 | -0.23(-1.55%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.71 | 14.77 | 376,092 | -0.01(-0.07%) |
Apr 18, 2006 | 14.85 | 14.88 | 14.68 | 14.78 | 1,723,329 | +0.02(+0.16%) |
Apr 17, 2006 | 14.97 | 15.18 | 14.75 | 14.76 | 280,580 | +0.09(+0.63%) |
Apr 13, 2006 | 14.65 | 14.70 | 14.63 | 14.66 | 124,884 | +0.01(+0.07%) |
Apr 12, 2006 | 14.66 | 14.78 | 14.61 | 14.65 | 361,714 | -0.31(-2.05%) |
Apr 11, 2006 | 15.14 | 15.17 | 14.87 | 14.96 | 165,554 | +0.01(+0.10%) |
Apr 10, 2006 | 14.97 | 15.12 | 14.87 | 14.95 | 198,213 | +0.01(+0.06%) |
Apr 07, 2006 | 15.15 | 15.18 | 14.84 | 14.94 | 275,445 | -0.21(-1.38%) |
Apr 06, 2006 | 15.34 | 15.36 | 15.11 | 15.15 | 269,488 | -0.19(-1.24%) |
Apr 05, 2006 | 15.38 | 15.46 | 15.18 | 15.34 | 337,887 | -0.06(-0.41%) |
Apr 04, 2006 | 15.38 | 15.50 | 15.33 | 15.40 | 164,527 | -0.04(-0.28%) |
Apr 03, 2006 | 15.60 | 15.71 | 15.37 | 15.44 | 350,006 | -0.38(-2.40%) |
Mar 31, 2006 | 15.65 | 15.92 | 15.65 | 15.82 | 248,948 | +0.23(+1.47%) |
Mar 30, 2006 | 15.60 | 15.63 | 15.55 | 15.59 | 276,266 | -0.01(-0.06%) |
Mar 29, 2006 | 15.30 | 15.60 | 15.24 | 15.60 | 397,249 | +0.25(+1.65%) |
Mar 28, 2006 | 15.41 | 15.51 | 15.35 | 15.35 | 361,098 | +0.01(+0.10%) |
Mar 27, 2006 | 15.36 | 15.42 | 15.12 | 15.34 | 320,633 | +0.04(+0.25%) |
Mar 24, 2006 | 15.63 | 15.65 | 15.09 | 15.30 | 899,048 | -0.34(-2.15%) |
Mar 23, 2006 | 15.75 | 15.80 | 15.61 | 15.63 | 169,457 | -0.19(-1.17%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.73 | 15.82 | 260,245 | -0.33(-2.05%) |
Mar 21, 2006 | 16.22 | 16.26 | 16.11 | 16.15 | 192,873 | -0.04(-0.24%) |
Mar 20, 2006 | 16.58 | 16.58 | 16.18 | 16.19 | 298,244 | -0.58(-3.48%) |
Mar 17, 2006 | 16.82 | 16.97 | 16.77 | 16.77 | 270,515 | -0.06(-0.35%) |
Mar 16, 2006 | 16.84 | 16.98 | 16.77 | 16.83 | 597,516 | +0.06(+0.35%) |
Mar 15, 2006 | 17.14 | 17.15 | 16.68 | 16.77 | 335,422 | -0.01(-0.09%) |
Mar 14, 2006 | 16.79 | 16.93 | 16.75 | 16.79 | 151,587 | -0.04(-0.23%) |
Mar 13, 2006 | 16.65 | 16.84 | 16.58 | 16.83 | 247,715 | +0.18(+1.05%) |
Mar 10, 2006 | 16.30 | 16.65 | 16.26 | 16.65 | 194,927 | +0.32(+1.97%) |
Mar 09, 2006 | 16.55 | 16.55 | 16.28 | 16.33 | 103,728 | -0.20(-1.21%) |
Mar 08, 2006 | 16.22 | 16.53 | 16.21 | 16.53 | 98,387 | +0.24(+1.46%) |
Mar 07, 2006 | 16.55 | 16.56 | 16.26 | 16.29 | 150,971 | -0.25(-1.53%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.46 | 16.54 | 84,625 | +0.04(+0.27%) |
Mar 03, 2006 | 16.55 | 16.60 | 16.50 | 16.50 | 184,451 | -0.09(-0.56%) |
Mar 02, 2006 | 16.69 | 16.71 | 16.45 | 16.59 | 185,478 | -0.10(-0.61%) |
Mar 01, 2006 | 16.84 | 16.84 | 16.65 | 16.69 | 79,901 | -0.12(-0.72%) |
Feb 28, 2006 | 16.69 | 16.84 | 16.67 | 16.82 | 258,807 | +0.13(+0.76%) |
Feb 27, 2006 | 16.72 | 16.76 | 16.68 | 16.69 | 175,824 | -0.09(-0.52%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.62 | 16.78 | 117,695 | +0.10(+0.61%) |
Feb 23, 2006 | 16.41 | 16.68 | 16.37 | 16.67 | 132,074 | +0.28(+1.69%) |
Feb 22, 2006 | 16.27 | 16.47 | 16.23 | 16.40 | 282,223 | +0.10(+0.60%) |
Feb 21, 2006 | 16.51 | 16.66 | 16.24 | 16.30 | 203,143 | -0.34(-2.02%) |
Feb 17, 2006 | 16.70 | 16.84 | 16.56 | 16.64 | 211,154 | -0.06(-0.38%) |
Feb 16, 2006 | 16.66 | 16.77 | 16.61 | 16.70 | 132,690 | +0.02(+0.15%) |
Feb 15, 2006 | 16.77 | 16.79 | 16.65 | 16.67 | 289,823 | +0.00(+0.00%) |
Feb 14, 2006 | 16.60 | 16.83 | 16.53 | 16.67 | 328,644 | +0.20(+1.21%) |
Feb 13, 2006 | 16.58 | 16.80 | 16.36 | 16.47 | 115,230 | -0.07(-0.41%) |
Feb 10, 2006 | 16.55 | 16.60 | 16.38 | 16.54 | 116,052 | -0.08(-0.47%) |
Feb 09, 2006 | 16.59 | 16.71 | 16.53 | 16.62 | 89,966 | +0.07(+0.41%) |
Feb 08, 2006 | 16.58 | 16.63 | 16.45 | 16.55 | 97,977 | +0.04(+0.24%) |
Feb 07, 2006 | 16.43 | 16.60 | 16.37 | 16.51 | 134,538 | +0.07(+0.41%) |
Feb 06, 2006 | 16.33 | 16.49 | 16.28 | 16.45 | 130,019 | +0.29(+1.81%) |
Feb 03, 2006 | 16.07 | 16.39 | 16.04 | 16.15 | 205,608 | -0.01(-0.06%) |
Feb 02, 2006 | 15.69 | 16.17 | 15.68 | 16.16 | 179,316 | +0.19(+1.22%) |
Feb 01, 2006 | 16.04 | 16.06 | 15.92 | 15.97 | 90,582 | +0.05(+0.31%) |
Jan 31, 2006 | 15.70 | 15.93 | 15.65 | 15.92 | 212,181 | +0.27(+1.71%) |
Jan 30, 2006 | 15.68 | 15.68 | 15.63 | 15.65 | 136,182 | -0.02(-0.16%) |
Jan 27, 2006 | 15.68 | 15.68 | 15.66 | 15.68 | 116,874 | +0.01(+0.09%) |
Jan 26, 2006 | 15.68 | 15.68 | 15.65 | 15.66 | 73,123 | +0.00(+0.00%) |
Jan 25, 2006 | 15.63 | 15.70 | 15.63 | 15.66 | 256,753 | +0.03(+0.22%) |
Jan 24, 2006 | 15.55 | 15.70 | 15.55 | 15.63 | 278,731 | +0.07(+0.47%) |
Jan 23, 2006 | 15.55 | 15.58 | 15.46 | 15.55 | 342,406 | +0.10(+0.66%) |
Jan 20, 2006 | 15.43 | 15.52 | 15.40 | 15.45 | 135,976 | +0.07(+0.44%) |
Jan 19, 2006 | 15.45 | 15.45 | 15.33 | 15.38 | 86,679 | -0.06(-0.38%) |
Jan 18, 2006 | 15.41 | 15.46 | 15.41 | 15.44 | 60,799 | +0.00(+0.03%) |
Jan 17, 2006 | 15.31 | 15.46 | 15.26 | 15.44 | 358,222 | +0.19(+1.21%) |
Jan 13, 2006 | 15.21 | 15.32 | 15.21 | 15.25 | 578,414 | +0.04(+0.29%) |
Jan 12, 2006 | 15.18 | 15.29 | 15.17 | 15.21 | 528,706 | +0.03(+0.22%) |
Jan 11, 2006 | 15.19 | 15.20 | 15.14 | 15.18 | 487,215 | +0.02(+0.16%) |
Jan 10, 2006 | 15.19 | 15.20 | 15.12 | 15.15 | 80,928 | -0.04(-0.26%) |
Jan 09, 2006 | 15.08 | 15.20 | 15.05 | 15.19 | 287,769 | +0.20(+1.33%) |
Jan 06, 2006 | 15.07 | 15.09 | 14.98 | 14.99 | 104,960 | -0.01(-0.10%) |
Jan 05, 2006 | 14.99 | 15.04 | 14.92 | 15.00 | 93,458 | +0.01(+0.07%) |
Jan 04, 2006 | 15.04 | 15.06 | 14.99 | 14.99 | 240,321 | -0.01(-0.10%) |
Jan 03, 2006 | 15.08 | 15.09 | 15.00 | 15.01 | 218,959 | +0.01(+0.10%) |
Dec 30, 2005 | 14.99 | 15.01 | 14.97 | 14.99 | 164,322 | +0.00(+0.00%) |
Dec 29, 2005 | 15.04 | 15.08 | 14.99 | 14.99 | 242,580 | +0.05(+0.33%) |
Dec 28, 2005 | 14.92 | 14.95 | 14.86 | 14.95 | 67,372 | +0.08(+0.52%) |
Dec 27, 2005 | 14.99 | 15.00 | 14.85 | 14.87 | 42,518 | -0.11(-0.75%) |
Dec 23, 2005 | 14.97 | 15.02 | 14.97 | 14.98 | 25,880 | -0.01(-0.10%) |
Dec 22, 2005 | 14.97 | 14.99 | 14.97 | 14.99 | 56,485 | +0.05(+0.33%) |
Dec 21, 2005 | 14.95 | 14.99 | 14.92 | 14.95 | 66,755 | +0.00(+0.00%) |
Dec 20, 2005 | 14.97 | 14.99 | 14.76 | 14.95 | 139,673 | -0.02(-0.13%) |
Dec 19, 2005 | 15.08 | 15.08 | 14.94 | 14.97 | 31,632 | -0.12(-0.78%) |
Dec 16, 2005 | 15.00 | 15.08 | 14.99 | 15.08 | 45,804 | +0.06(+0.42%) |
Dec 15, 2005 | 14.90 | 15.02 | 14.81 | 15.02 | 70,863 | +0.03(+0.19%) |
Dec 14, 2005 | 15.09 | 15.29 | 14.84 | 14.99 | 150,149 | -0.10(-0.68%) |
Dec 13, 2005 | 14.68 | 15.09 | 14.68 | 15.09 | 115,847 | +0.25(+1.67%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.84 | 14.84 | 52,377 | -0.08(-0.55%) |
Dec 09, 2005 | 14.75 | 14.96 | 14.75 | 14.93 | 67,988 | +0.09(+0.59%) |
Dec 08, 2005 | 14.85 | 14.89 | 14.69 | 14.84 | 109,685 | -0.23(-1.52%) |
Dec 07, 2005 | 15.08 | 15.08 | 14.85 | 15.07 | 132,484 | -0.01(-0.10%) |
Dec 06, 2005 | 15.08 | 15.09 | 14.99 | 15.08 | 43,134 | +0.02(+0.13%) |
Dec 05, 2005 | 14.97 | 15.07 | 14.90 | 15.06 | 65,934 | +0.09(+0.62%) |
Dec 02, 2005 | 14.95 | 14.97 | 14.86 | 14.97 | 67,782 | -0.12(-0.77%) |
Dec 01, 2005 | 14.96 | 15.09 | 14.95 | 15.09 | 446,134 | +0.14(+0.94%) |
Nov 30, 2005 | 14.79 | 14.95 | 14.75 | 14.95 | 97,360 | +0.21(+1.45%) |
Nov 29, 2005 | 14.61 | 14.79 | 14.61 | 14.73 | 42,312 | +0.12(+0.83%) |
Nov 28, 2005 | 14.87 | 14.87 | 14.61 | 14.61 | 75,999 | -0.21(-1.44%) |
Nov 25, 2005 | 14.81 | 14.87 | 14.81 | 14.82 | 4,724 | +0.02(+0.13%) |
Nov 23, 2005 | 14.73 | 14.92 | 14.73 | 14.81 | 59,361 | +0.13(+0.86%) |
Nov 22, 2005 | 14.95 | 14.95 | 14.58 | 14.68 | 240,937 | -0.26(-1.73%) |
Nov 21, 2005 | 14.91 | 14.98 | 14.90 | 14.94 | 42,312 | +0.03(+0.20%) |
Nov 18, 2005 | 14.85 | 14.91 | 14.77 | 14.91 | 80,928 | +0.06(+0.39%) |
Nov 17, 2005 | 14.92 | 14.92 | 14.81 | 14.85 | 85,652 | -0.05(-0.36%) |
Nov 16, 2005 | 14.65 | 15.05 | 14.64 | 14.90 | 201,705 | +0.23(+1.59%) |
Nov 15, 2005 | 14.50 | 14.78 | 14.48 | 14.67 | 123,036 | +0.16(+1.11%) |
Nov 14, 2005 | 14.64 | 14.65 | 14.41 | 14.51 | 230,667 | -0.14(-0.93%) |
Nov 11, 2005 | 14.61 | 14.71 | 14.56 | 14.64 | 69,220 | +0.05(+0.33%) |
Nov 10, 2005 | 14.60 | 14.65 | 14.55 | 14.60 | 112,560 | +0.04(+0.30%) |
Nov 09, 2005 | 14.48 | 14.59 | 14.48 | 14.55 | 104,755 | -0.00(-0.03%) |
Nov 08, 2005 | 14.44 | 14.69 | 14.44 | 14.56 | 85,652 | +0.13(+0.91%) |
Nov 07, 2005 | 14.54 | 14.54 | 14.34 | 14.43 | 47,653 | -0.11(-0.77%) |
Nov 04, 2005 | 14.46 | 14.54 | 14.36 | 14.54 | 43,339 | +0.04(+0.27%) |
Nov 03, 2005 | 14.26 | 14.50 | 14.19 | 14.50 | 118,106 | +0.05(+0.37%) |
Nov 02, 2005 | 14.68 | 14.72 | 14.34 | 14.44 | 276,882 | -0.23(-1.59%) |
Nov 01, 2005 | 14.66 | 14.70 | 14.61 | 14.68 | 176,235 | +0.07(+0.50%) |
Oct 31, 2005 | 14.61 | 14.70 | 14.57 | 14.61 | 206,635 | +0.08(+0.54%) |
Oct 28, 2005 | 14.41 | 14.56 | 14.39 | 14.53 | 40,875 | +0.19(+1.29%) |
Oct 27, 2005 | 14.50 | 14.50 | 14.32 | 14.34 | 116,874 | -0.16(-1.07%) |
Oct 26, 2005 | 14.46 | 14.60 | 14.46 | 14.50 | 251,413 | -0.06(-0.40%) |
Oct 25, 2005 | 14.56 | 14.61 | 14.52 | 14.56 | 114,203 | +0.03(+0.20%) |
Oct 24, 2005 | 14.51 | 14.60 | 14.48 | 14.53 | 229,024 | +0.00(+0.03%) |
Oct 21, 2005 | 14.17 | 14.60 | 14.17 | 14.52 | 273,801 | +0.45(+3.18%) |
Oct 20, 2005 | 14.14 | 14.17 | 14.00 | 14.07 | 117,079 | -0.12(-0.82%) |
Oct 19, 2005 | 14.09 | 14.19 | 14.08 | 14.19 | 95,923 | +0.10(+0.73%) |
Oct 18, 2005 | 14.13 | 14.14 | 14.00 | 14.09 | 84,009 | -0.03(-0.21%) |
Oct 17, 2005 | 14.09 | 14.26 | 14.09 | 14.12 | 221,218 | +0.00(+0.03%) |
Oct 14, 2005 | 14.14 | 14.14 | 14.05 | 14.11 | 78,874 | +0.00(+0.00%) |
Oct 13, 2005 | 14.22 | 14.24 | 14.11 | 14.11 | 130,636 | -0.12(-0.85%) |
Oct 12, 2005 | 14.28 | 14.28 | 14.14 | 14.24 | 82,982 | -0.08(-0.58%) |
Oct 11, 2005 | 14.41 | 14.45 | 14.30 | 14.32 | 198,829 | -0.04(-0.30%) |
Oct 10, 2005 | 14.21 | 14.38 | 14.19 | 14.36 | 121,598 | +0.17(+1.20%) |
Oct 07, 2005 | 14.09 | 14.20 | 14.08 | 14.19 | 154,462 | +0.15(+1.04%) |
Oct 06, 2005 | 13.94 | 14.06 | 13.93 | 14.05 | 108,863 | +0.14(+0.98%) |
Oct 05, 2005 | 13.88 | 13.92 | 13.87 | 13.91 | 286,126 | +0.06(+0.46%) |
Oct 04, 2005 | 13.88 | 13.92 | 13.85 | 13.85 | 283,866 | -0.00(-0.03%) |
Oct 03, 2005 | 13.73 | 13.89 | 13.73 | 13.85 | 256,753 | +0.12(+0.89%) |
Sep 30, 2005 | 13.70 | 13.78 | 13.66 | 13.73 | 330,698 | +0.02(+0.18%) |
Sep 29, 2005 | 13.75 | 13.76 | 13.68 | 13.70 | 155,284 | -0.05(-0.35%) |
Sep 28, 2005 | 13.78 | 13.85 | 13.73 | 13.75 | 245,456 | -0.01(-0.11%) |
Sep 27, 2005 | 13.78 | 13.79 | 13.76 | 13.77 | 70,042 | -0.01(-0.07%) |
Sep 26, 2005 | 13.79 | 13.83 | 13.75 | 13.78 | 164,733 | -0.00(-0.04%) |
Sep 23, 2005 | 13.78 | 13.88 | 13.73 | 13.78 | 134,949 | -0.07(-0.53%) |
Sep 22, 2005 | 13.92 | 13.92 | 13.83 | 13.86 | 160,214 | -0.06(-0.42%) |
Sep 21, 2005 | 13.88 | 13.94 | 13.84 | 13.91 | 58,950 | +0.00(+0.00%) |
Sep 20, 2005 | 13.91 | 13.97 | 13.88 | 13.91 | 107,220 | +0.04(+0.28%) |
Sep 19, 2005 | 14.03 | 14.06 | 13.88 | 13.88 | 132,484 | -0.10(-0.73%) |
Sep 16, 2005 | 13.92 | 14.24 | 13.92 | 13.98 | 208,483 | +0.14(+0.98%) |
Sep 15, 2005 | 13.78 | 13.90 | 13.78 | 13.84 | 101,263 | +0.04(+0.28%) |
Sep 14, 2005 | 13.84 | 13.92 | 13.80 | 13.80 | 104,755 | -0.07(-0.53%) |
Sep 13, 2005 | 13.77 | 14.00 | 13.77 | 13.88 | 167,197 | +0.12(+0.85%) |
Sep 12, 2005 | 13.83 | 13.83 | 13.73 | 13.76 | 427,032 | +0.00(+0.03%) |
Sep 09, 2005 | 13.82 | 13.82 | 13.72 | 13.75 | 403,000 | -0.06(-0.46%) |
Sep 08, 2005 | 13.74 | 13.84 | 13.70 | 13.82 | 149,738 | +0.09(+0.67%) |
Sep 07, 2005 | 13.88 | 13.88 | 13.69 | 13.72 | 137,825 | -0.09(-0.67%) |
Sep 06, 2005 | 13.78 | 13.87 | 13.75 | 13.82 | 90,788 | +0.06(+0.43%) |
Sep 02, 2005 | 13.74 | 13.83 | 13.72 | 13.76 | 35,123 | -0.01(-0.11%) |
Sep 01, 2005 | 13.88 | 13.92 | 13.70 | 13.77 | 128,582 | -0.22(-1.57%) |
Aug 31, 2005 | 13.92 | 14.02 | 13.88 | 13.99 | 156,106 | +0.09(+0.63%) |
Aug 30, 2005 | 13.88 | 13.97 | 13.83 | 13.90 | 84,215 | +0.03(+0.21%) |
Aug 29, 2005 | 13.96 | 13.96 | 13.79 | 13.88 | 124,063 | -0.03(-0.25%) |
Aug 26, 2005 | 13.98 | 13.99 | 13.88 | 13.91 | 122,420 | -0.07(-0.49%) |
Aug 25, 2005 | 13.90 | 14.02 | 13.90 | 13.98 | 177,878 | +0.05(+0.38%) |
Aug 24, 2005 | 13.90 | 14.02 | 13.90 | 13.92 | 98,387 | +0.02(+0.18%) |
Aug 23, 2005 | 13.75 | 13.91 | 13.75 | 13.90 | 132,074 | +0.08(+0.56%) |
Aug 22, 2005 | 13.70 | 13.97 | 13.51 | 13.82 | 3,383,395 | +0.14(+1.03%) |
Aug 19, 2005 | 13.63 | 14.02 | 13.63 | 13.68 | 196,365 | +0.08(+0.57%) |
Aug 18, 2005 | 13.62 | 13.63 | 13.58 | 13.60 | 47,858 | +0.01(+0.07%) |
Aug 17, 2005 | 13.59 | 13.63 | 13.58 | 13.59 | 65,318 | -0.03(-0.21%) |
Aug 16, 2005 | 13.59 | 13.65 | 13.53 | 13.62 | 105,782 | +0.03(+0.21%) |
Aug 15, 2005 | 13.78 | 13.81 | 13.59 | 13.59 | 67,782 | -0.18(-1.34%) |
Aug 12, 2005 | 13.64 | 13.78 | 13.63 | 13.78 | 49,296 | +0.14(+1.04%) |
Aug 11, 2005 | 13.87 | 14.00 | 13.56 | 13.64 | 180,343 | -0.11(-0.81%) |
Aug 10, 2005 | 13.65 | 14.00 | 13.65 | 13.75 | 214,851 | +0.13(+0.93%) |
Aug 09, 2005 | 13.61 | 13.63 | 13.44 | 13.62 | 93,869 | +0.01(+0.11%) |
Aug 08, 2005 | 13.66 | 13.67 | 13.58 | 13.61 | 23,005 | -0.05(-0.39%) |
Aug 05, 2005 | 13.70 | 13.73 | 13.58 | 13.66 | 65,112 | +0.05(+0.36%) |
Aug 04, 2005 | 13.70 | 13.73 | 13.60 | 13.61 | 53,610 | -0.08(-0.57%) |
Aug 03, 2005 | 13.77 | 13.77 | 13.64 | 13.69 | 65,728 | -0.07(-0.49%) |
Aug 02, 2005 | 13.65 | 13.81 | 13.61 | 13.76 | 67,988 | +0.11(+0.78%) |
Aug 01, 2005 | 13.85 | 13.85 | 13.59 | 13.65 | 98,387 | -0.18(-1.27%) |
Jul 29, 2005 | 13.96 | 14.00 | 13.83 | 13.83 | 52,377 | -0.15(-1.08%) |
Jul 28, 2005 | 14.00 | 14.02 | 13.92 | 13.98 | 287,358 | -0.04(-0.31%) |
Jul 27, 2005 | 14.01 | 14.02 | 14.00 | 14.02 | 59,566 | +0.01(+0.07%) |
Jul 26, 2005 | 13.96 | 14.03 | 13.96 | 14.01 | 218,548 | +0.07(+0.52%) |
Jul 25, 2005 | 13.87 | 14.01 | 13.83 | 13.94 | 114,203 | +0.07(+0.53%) |
Jul 22, 2005 | 13.93 | 13.93 | 13.66 | 13.87 | 101,674 | -0.06(-0.45%) |
Jul 21, 2005 | 13.97 | 14.07 | 13.90 | 13.93 | 144,603 | -0.04(-0.28%) |
Jul 20, 2005 | 14.09 | 14.10 | 13.96 | 13.97 | 171,511 | +0.04(+0.28%) |
Jul 19, 2005 | 13.89 | 13.95 | 13.88 | 13.93 | 123,857 | +0.02(+0.14%) |
Jul 18, 2005 | 13.92 | 13.97 | 13.91 | 13.91 | 37,177 | +0.00(+0.00%) |
Jul 15, 2005 | 13.88 | 13.92 | 13.87 | 13.91 | 64,085 | +0.01(+0.07%) |
Jul 14, 2005 | 14.00 | 14.00 | 13.83 | 13.90 | 94,485 | +0.04(+0.32%) |
Jul 13, 2005 | 14.02 | 14.02 | 13.83 | 13.86 | 65,523 | -0.09(-0.63%) |
Jul 12, 2005 | 13.90 | 13.94 | 13.88 | 13.94 | 98,593 | +0.08(+0.56%) |
Jul 11, 2005 | 13.80 | 13.87 | 13.56 | 13.87 | 133,101 | +0.08(+0.60%) |
Jul 08, 2005 | 13.64 | 13.83 | 13.64 | 13.78 | 132,484 | +0.14(+1.00%) |
Jul 07, 2005 | 13.73 | 13.73 | 13.64 | 13.65 | 110,712 | -0.16(-1.13%) |
Jul 06, 2005 | 13.80 | 13.83 | 13.70 | 13.80 | 74,766 | -0.02(-0.18%) |
Jul 05, 2005 | 13.73 | 13.83 | 13.71 | 13.83 | 49,502 | +0.11(+0.78%) |
Jul 01, 2005 | 13.85 | 13.85 | 13.71 | 13.72 | 41,696 | -0.10(-0.70%) |
Jun 30, 2005 | 13.83 | 13.84 | 13.67 | 13.82 | 122,214 | -0.01(-0.07%) |
Jun 29, 2005 | 13.78 | 13.95 | 13.77 | 13.83 | 158,570 | +0.02(+0.18%) |
Jun 28, 2005 | 13.53 | 13.80 | 13.53 | 13.80 | 133,306 | +0.27(+1.98%) |
Jun 27, 2005 | 13.44 | 13.59 | 13.40 | 13.53 | 231,488 | +0.09(+0.65%) |
Jun 24, 2005 | 13.68 | 13.93 | 13.45 | 13.45 | 437,097 | -0.26(-1.92%) |
Jun 23, 2005 | 13.80 | 13.80 | 13.64 | 13.71 | 172,127 | -0.09(-0.67%) |
Jun 22, 2005 | 13.84 | 13.88 | 13.69 | 13.80 | 150,560 | +0.02(+0.18%) |
Jun 21, 2005 | 14.12 | 14.12 | 13.78 | 13.78 | 417,378 | -0.33(-2.35%) |
Jun 20, 2005 | 14.27 | 14.33 | 13.90 | 14.11 | 203,348 | -0.16(-1.09%) |
Jun 17, 2005 | 14.16 | 14.26 | 14.07 | 14.26 | 122,214 | +0.07(+0.52%) |
Jun 16, 2005 | 14.29 | 14.30 | 14.18 | 14.19 | 206,840 | -0.08(-0.55%) |
Jun 15, 2005 | 14.33 | 14.36 | 14.24 | 14.27 | 279,142 | +0.06(+0.45%) |
Jun 14, 2005 | 14.17 | 14.23 | 14.15 | 14.21 | 188,765 | +0.03(+0.24%) |
Jun 13, 2005 | 13.79 | 14.23 | 13.79 | 14.17 | 300,298 | +0.47(+3.45%) |
Jun 10, 2005 | 13.68 | 13.76 | 13.65 | 13.70 | 96,744 | +0.11(+0.79%) |
Jun 09, 2005 | 13.64 | 13.65 | 13.57 | 13.59 | 88,117 | -0.09(-0.64%) |
Jun 08, 2005 | 13.95 | 13.96 | 13.58 | 13.68 | 104,755 | -0.20(-1.47%) |
Jun 07, 2005 | 14.22 | 14.23 | 13.88 | 13.88 | 186,916 | -0.39(-2.76%) |
Jun 06, 2005 | 14.31 | 14.33 | 14.22 | 14.28 | 107,836 | -0.03(-0.24%) |
Jun 03, 2005 | 14.52 | 14.52 | 14.26 | 14.31 | 563,625 | -0.20(-1.41%) |
Jun 02, 2005 | 14.37 | 14.58 | 14.34 | 14.52 | 881,588 | +0.16(+1.08%) |
Jun 01, 2005 | 14.27 | 14.38 | 14.26 | 14.36 | 554,793 | +0.10(+0.68%) |
May 31, 2005 | 14.07 | 14.41 | 14.07 | 14.26 | 130,841 | -0.10(-0.71%) |
May 27, 2005 | 14.26 | 14.41 | 14.24 | 14.37 | 246,483 | +0.11(+0.79%) |
May 26, 2005 | 14.11 | 14.26 | 14.10 | 14.25 | 250,386 | +0.13(+0.90%) |
May 25, 2005 | 14.03 | 14.16 | 13.95 | 14.13 | 209,921 | +0.07(+0.48%) |
May 24, 2005 | 13.83 | 14.06 | 13.80 | 14.06 | 88,528 | +0.24(+1.76%) |
May 23, 2005 | 13.80 | 13.84 | 13.75 | 13.82 | 81,750 | +0.01(+0.11%) |
May 20, 2005 | 13.68 | 13.82 | 13.63 | 13.80 | 86,679 | +0.09(+0.64%) |
May 19, 2005 | 13.73 | 13.74 | 13.68 | 13.71 | 148,917 | -0.04(-0.28%) |
May 18, 2005 | 13.62 | 13.75 | 13.54 | 13.75 | 519,258 | +0.19(+1.44%) |
May 17, 2005 | 13.67 | 13.70 | 13.49 | 13.56 | 96,333 | -0.10(-0.71%) |
May 16, 2005 | 13.56 | 13.75 | 13.54 | 13.66 | 170,484 | -0.22(-1.58%) |
May 13, 2005 | 13.88 | 13.89 | 13.80 | 13.88 | 123,447 | +0.05(+0.35%) |
May 12, 2005 | 13.95 | 13.95 | 13.74 | 13.83 | 142,344 | -0.13(-0.91%) |
May 11, 2005 | 13.78 | 13.96 | 13.78 | 13.95 | 79,080 | +0.10(+0.74%) |
May 10, 2005 | 13.78 | 13.85 | 13.63 | 13.85 | 62,442 | +0.09(+0.64%) |
May 09, 2005 | 13.70 | 13.87 | 13.70 | 13.76 | 85,447 | +0.06(+0.46%) |
May 06, 2005 | 13.27 | 13.70 | 13.26 | 13.70 | 729,796 | +0.41(+3.08%) |
May 05, 2005 | 13.24 | 13.29 | 13.22 | 13.29 | 211,770 | +0.02(+0.15%) |
May 04, 2005 | 13.29 | 13.30 | 13.18 | 13.27 | 253,056 | +0.02(+0.18%) |
May 03, 2005 | 13.29 | 13.32 | 13.23 | 13.25 | 86,474 | -0.05(-0.37%) |