Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.99 | 17.52 | 16.81 | 17.22 | 1,841,501 | +0.23(+1.35%) |
May 30, 2006 | 17.48 | 17.77 | 16.98 | 16.99 | 188,669 | -0.66(-3.72%) |
May 26, 2006 | 17.68 | 17.97 | 17.59 | 17.65 | 99,507 | -0.09(-0.48%) |
May 25, 2006 | 17.38 | 17.84 | 17.38 | 17.73 | 69,229 | +0.35(+2.00%) |
May 24, 2006 | 17.29 | 17.55 | 17.21 | 17.38 | 139,371 | -0.23(-1.31%) |
May 23, 2006 | 17.61 | 18.21 | 17.55 | 17.61 | 276,765 | +0.07(+0.37%) |
May 22, 2006 | 17.80 | 17.85 | 17.40 | 17.55 | 213,165 | -0.23(-1.29%) |
May 19, 2006 | 17.90 | 17.92 | 17.57 | 17.78 | 265,353 | -0.19(-1.06%) |
May 18, 2006 | 18.19 | 18.20 | 17.93 | 17.97 | 76,380 | -0.24(-1.30%) |
May 17, 2006 | 18.34 | 18.55 | 18.21 | 18.21 | 107,876 | -0.20(-1.11%) |
May 16, 2006 | 18.35 | 18.67 | 18.32 | 18.41 | 73,185 | +0.06(+0.32%) |
May 15, 2006 | 18.76 | 18.83 | 18.32 | 18.35 | 127,655 | -0.51(-2.72%) |
May 12, 2006 | 18.86 | 19.56 | 18.82 | 18.86 | 158,695 | +0.10(+0.53%) |
May 11, 2006 | 19.37 | 19.37 | 18.74 | 18.76 | 107,115 | -0.59(-3.06%) |
May 10, 2006 | 19.52 | 19.69 | 19.09 | 19.36 | 100,420 | -0.12(-0.61%) |
May 09, 2006 | 18.70 | 19.72 | 18.57 | 19.47 | 306,435 | +0.81(+4.33%) |
May 08, 2006 | 18.11 | 18.86 | 18.11 | 18.67 | 251,660 | +0.50(+2.75%) |
May 05, 2006 | 18.21 | 18.32 | 18.17 | 18.17 | 66,034 | +0.03(+0.14%) |
May 04, 2006 | 17.88 | 18.19 | 17.68 | 18.14 | 124,460 | +0.32(+1.77%) |
May 03, 2006 | 18.04 | 18.11 | 17.73 | 17.82 | 124,765 | -0.37(-2.06%) |
May 02, 2006 | 18.01 | 18.27 | 17.94 | 18.20 | 125,069 | +0.16(+0.87%) |
May 01, 2006 | 17.91 | 18.23 | 17.81 | 18.04 | 80,945 | +0.23(+1.29%) |
Apr 28, 2006 | 17.74 | 17.82 | 17.65 | 17.81 | 447,176 | +0.08(+0.44%) |
Apr 27, 2006 | 18.04 | 18.04 | 17.69 | 17.73 | 190,190 | -0.41(-2.25%) |
Apr 26, 2006 | 18.19 | 18.37 | 18.01 | 18.14 | 154,586 | +0.09(+0.51%) |
Apr 25, 2006 | 18.21 | 18.26 | 17.70 | 18.05 | 201,449 | -0.16(-0.90%) |
Apr 24, 2006 | 18.36 | 18.37 | 17.95 | 18.21 | 95,247 | -0.15(-0.82%) |
Apr 21, 2006 | 18.38 | 18.46 | 18.23 | 18.36 | 66,186 | -0.03(-0.18%) |
Apr 20, 2006 | 18.66 | 18.72 | 18.27 | 18.40 | 410,963 | -0.33(-1.75%) |
Apr 19, 2006 | 18.90 | 19.05 | 18.67 | 18.72 | 118,526 | -0.18(-0.94%) |
Apr 18, 2006 | 18.73 | 18.92 | 18.47 | 18.90 | 160,672 | +0.27(+1.45%) |
Apr 17, 2006 | 18.67 | 18.71 | 18.47 | 18.63 | 110,766 | +0.03(+0.14%) |
Apr 13, 2006 | 17.92 | 18.91 | 17.98 | 18.61 | 308,717 | +0.69(+3.85%) |
Apr 12, 2006 | 17.49 | 18.07 | 17.45 | 17.92 | 1,308,054 | +0.54(+3.10%) |
Apr 11, 2006 | 18.15 | 18.15 | 17.16 | 17.38 | 980,774 | -0.77(-4.24%) |
Apr 10, 2006 | 17.65 | 19.28 | 17.58 | 18.15 | 629,911 | +0.07(+0.36%) |
Apr 07, 2006 | 18.15 | 18.27 | 17.75 | 18.08 | 383,272 | +0.01(+0.07%) |
Apr 06, 2006 | 17.75 | 18.24 | 17.75 | 18.07 | 478,367 | +0.33(+1.85%) |
Apr 05, 2006 | 17.84 | 17.89 | 17.71 | 17.74 | 443,067 | -0.11(-0.59%) |
Apr 04, 2006 | 17.71 | 18.12 | 17.49 | 17.84 | 211,187 | +0.42(+2.41%) |
Apr 03, 2006 | 17.40 | 17.52 | 17.35 | 17.42 | 325,454 | +0.02(+0.11%) |
Mar 31, 2006 | 17.48 | 17.48 | 17.29 | 17.40 | 169,041 | -0.01(-0.08%) |
Mar 30, 2006 | 17.46 | 17.59 | 17.39 | 17.42 | 301,566 | -0.01(-0.08%) |
Mar 29, 2006 | 17.15 | 17.48 | 17.13 | 17.43 | 89,922 | +0.32(+1.88%) |
Mar 28, 2006 | 17.15 | 17.19 | 17.06 | 17.11 | 185,017 | -0.01(-0.08%) |
Mar 27, 2006 | 17.06 | 17.22 | 16.96 | 17.12 | 149,109 | +0.13(+0.77%) |
Mar 24, 2006 | 16.94 | 17.12 | 16.94 | 16.99 | 69,990 | +0.06(+0.35%) |
Mar 23, 2006 | 17.02 | 17.48 | 16.90 | 16.93 | 297,305 | -0.09(-0.54%) |
Mar 22, 2006 | 17.02 | 17.09 | 16.66 | 17.02 | 225,337 | +0.13(+0.78%) |
Mar 21, 2006 | 17.11 | 17.56 | 16.89 | 16.89 | 135,111 | -0.22(-1.31%) |
Mar 20, 2006 | 17.34 | 17.34 | 17.02 | 17.11 | 688,794 | -0.22(-1.29%) |
Mar 17, 2006 | 17.45 | 17.46 | 17.15 | 17.34 | 615,000 | -0.14(-0.79%) |
Mar 16, 2006 | 17.52 | 17.77 | 17.36 | 17.48 | 288,024 | +0.06(+0.34%) |
Mar 15, 2006 | 17.56 | 17.68 | 17.34 | 17.42 | 317,085 | -0.10(-0.56%) |
Mar 14, 2006 | 17.45 | 17.71 | 17.42 | 17.52 | 77,902 | +0.05(+0.30%) |
Mar 13, 2006 | 18.04 | 18.04 | 17.17 | 17.46 | 590,807 | -0.61(-3.38%) |
Mar 10, 2006 | 18.07 | 18.20 | 17.99 | 18.07 | 226,250 | +0.01(+0.07%) |
Mar 09, 2006 | 17.59 | 18.24 | 17.59 | 18.06 | 357,710 | +0.44(+2.50%) |
Mar 08, 2006 | 17.58 | 17.81 | 17.47 | 17.62 | 431,656 | -0.16(-0.92%) |
Mar 07, 2006 | 18.73 | 18.73 | 17.77 | 17.78 | 256,833 | -0.91(-4.89%) |
Mar 06, 2006 | 18.76 | 19.09 | 18.70 | 18.70 | 275,548 | -0.16(-0.87%) |
Mar 03, 2006 | 19.28 | 19.32 | 18.80 | 18.86 | 236,901 | -0.45(-2.31%) |
Mar 02, 2006 | 19.72 | 19.72 | 19.26 | 19.31 | 106,506 | -0.39(-1.97%) |
Mar 01, 2006 | 19.72 | 19.85 | 19.64 | 19.70 | 176,344 | +0.03(+0.13%) |
Feb 28, 2006 | 19.85 | 19.72 | 19.32 | 19.67 | 180,148 | -0.18(-0.89%) |
Feb 27, 2006 | 19.62 | 20.27 | 19.62 | 19.85 | 381,141 | +0.30(+1.51%) |
Feb 24, 2006 | 19.65 | 19.65 | 19.39 | 19.55 | 44,884 | +0.03(+0.17%) |
Feb 23, 2006 | 19.59 | 19.66 | 19.50 | 19.52 | 81,401 | +0.03(+0.17%) |
Feb 22, 2006 | 19.65 | 19.72 | 19.34 | 19.49 | 107,419 | -0.07(-0.34%) |
Feb 21, 2006 | 19.47 | 19.65 | 19.39 | 19.55 | 174,823 | +0.29(+1.50%) |
Feb 17, 2006 | 19.45 | 19.51 | 19.19 | 19.26 | 76,076 | -0.16(-0.81%) |
Feb 16, 2006 | 19.58 | 19.71 | 19.33 | 19.42 | 619,869 | -0.16(-0.81%) |
Feb 15, 2006 | 19.52 | 19.69 | 19.45 | 19.58 | 106,963 | +0.09(+0.47%) |
Feb 14, 2006 | 18.93 | 19.55 | 18.93 | 19.49 | 473,802 | +0.56(+2.95%) |
Feb 13, 2006 | 18.92 | 18.99 | 18.59 | 18.93 | 172,236 | +0.00(+0.00%) |
Feb 10, 2006 | 19.13 | 19.13 | 18.80 | 18.93 | 196,428 | -0.14(-0.72%) |
Feb 09, 2006 | 18.66 | 19.17 | 18.49 | 19.07 | 290,306 | +0.37(+1.97%) |
Feb 08, 2006 | 18.88 | 18.92 | 18.47 | 18.70 | 81,249 | -0.12(-0.63%) |
Feb 07, 2006 | 19.39 | 19.39 | 18.72 | 18.82 | 53,101 | -0.54(-2.78%) |
Feb 06, 2006 | 18.73 | 19.51 | 18.59 | 19.36 | 209,970 | +0.62(+3.33%) |
Feb 03, 2006 | 19.16 | 19.19 | 18.46 | 18.73 | 267,484 | -0.46(-2.40%) |
Feb 02, 2006 | 19.41 | 19.62 | 19.15 | 19.19 | 115,940 | -0.37(-1.88%) |
Feb 01, 2006 | 19.49 | 19.86 | 19.38 | 19.56 | 250,138 | -0.03(-0.13%) |
Jan 31, 2006 | 19.59 | 19.64 | 19.32 | 19.59 | 193,690 | +0.12(+0.61%) |
Jan 30, 2006 | 19.31 | 19.57 | 19.24 | 19.47 | 232,336 | +0.24(+1.23%) |
Jan 27, 2006 | 19.72 | 19.72 | 19.21 | 19.23 | 416,745 | +0.30(+1.60%) |
Jan 26, 2006 | 18.14 | 18.93 | 18.14 | 18.93 | 447,023 | +0.95(+5.30%) |
Jan 25, 2006 | 17.81 | 18.01 | 17.78 | 17.98 | 282,547 | +0.16(+0.92%) |
Jan 24, 2006 | 17.15 | 17.91 | 17.15 | 17.81 | 318,302 | +0.78(+4.55%) |
Jan 23, 2006 | 16.83 | 17.09 | 16.83 | 17.04 | 187,603 | +0.21(+1.25%) |
Jan 20, 2006 | 17.25 | 17.25 | 16.79 | 16.83 | 263,984 | -0.33(-1.92%) |
Jan 19, 2006 | 16.44 | 17.55 | 16.44 | 17.15 | 723,332 | +0.79(+4.82%) |
Jan 18, 2006 | 16.04 | 16.37 | 15.97 | 16.37 | 127,047 | +0.26(+1.63%) |
Jan 17, 2006 | 15.70 | 16.17 | 15.70 | 16.10 | 415,832 | +0.40(+2.55%) |
Jan 13, 2006 | 16.00 | 16.04 | 15.68 | 15.70 | 112,288 | -0.27(-1.69%) |
Jan 12, 2006 | 16.04 | 16.19 | 15.92 | 15.97 | 272,200 | -0.11(-0.70%) |
Jan 11, 2006 | 16.19 | 16.27 | 15.90 | 16.08 | 350,711 | -0.10(-0.61%) |
Jan 10, 2006 | 16.38 | 16.38 | 16.07 | 16.18 | 329,714 | -0.23(-1.40%) |
Jan 09, 2006 | 15.84 | 16.46 | 15.81 | 16.41 | 319,976 | +0.48(+3.01%) |
Jan 06, 2006 | 16.06 | 16.09 | 15.91 | 15.93 | 125,221 | -0.06(-0.37%) |
Jan 05, 2006 | 16.01 | 16.08 | 15.90 | 15.99 | 153,826 | -0.01(-0.08%) |
Jan 04, 2006 | 16.10 | 16.18 | 15.87 | 16.00 | 270,831 | +0.07(+0.41%) |
Jan 03, 2006 | 14.87 | 16.15 | 14.87 | 15.94 | 417,810 | +0.96(+6.41%) |
Dec 30, 2005 | 15.45 | 15.47 | 14.96 | 14.98 | 115,027 | -0.49(-3.19%) |
Dec 29, 2005 | 15.45 | 15.54 | 15.28 | 15.47 | 128,720 | +0.09(+0.60%) |
Dec 28, 2005 | 14.98 | 15.44 | 14.98 | 15.38 | 136,328 | +0.37(+2.45%) |
Dec 27, 2005 | 15.45 | 15.48 | 14.85 | 15.01 | 309,478 | -0.42(-2.73%) |
Dec 23, 2005 | 15.52 | 15.68 | 15.39 | 15.43 | 171,932 | -0.01(-0.08%) |
Dec 22, 2005 | 15.71 | 15.74 | 15.40 | 15.45 | 658,363 | -0.37(-2.37%) |
Dec 21, 2005 | 15.97 | 15.97 | 15.50 | 15.82 | 782,520 | -0.22(-1.35%) |
Dec 20, 2005 | 16.31 | 16.53 | 15.94 | 16.04 | 405,486 | -0.27(-1.65%) |
Dec 19, 2005 | 17.11 | 17.11 | 16.06 | 16.31 | 639,192 | -0.85(-4.98%) |
Dec 16, 2005 | 17.57 | 17.81 | 17.15 | 17.16 | 1,034,940 | -0.40(-2.28%) |
Dec 15, 2005 | 17.75 | 17.75 | 17.52 | 17.56 | 826,492 | -0.19(-1.07%) |
Dec 14, 2005 | 17.55 | 17.94 | 17.55 | 17.75 | 227,467 | +0.18(+1.01%) |
Dec 13, 2005 | 17.42 | 17.84 | 17.35 | 17.57 | 2,548,857 | -0.89(-4.84%) |
Dec 12, 2005 | 18.84 | 18.99 | 18.43 | 18.47 | 209,970 | -0.30(-1.58%) |
Dec 09, 2005 | 18.71 | 19.12 | 18.70 | 18.76 | 153,978 | +0.02(+0.11%) |
Dec 08, 2005 | 18.78 | 18.86 | 18.58 | 18.74 | 93,117 | -0.01(-0.03%) |
Dec 07, 2005 | 18.69 | 18.80 | 18.57 | 18.75 | 99,051 | +0.09(+0.46%) |
Dec 06, 2005 | 18.46 | 18.72 | 18.34 | 18.67 | 137,545 | +0.24(+1.28%) |
Dec 05, 2005 | 18.41 | 18.53 | 18.21 | 18.43 | 221,990 | +0.02(+0.11%) |
Dec 02, 2005 | 18.10 | 18.44 | 18.09 | 18.41 | 164,628 | +0.32(+1.74%) |
Dec 01, 2005 | 17.55 | 18.11 | 17.53 | 18.09 | 219,251 | +0.64(+3.69%) |
Nov 30, 2005 | 17.53 | 17.70 | 17.38 | 17.45 | 656,994 | -0.28(-1.59%) |
Nov 29, 2005 | 17.95 | 18.03 | 17.65 | 17.73 | 782,367 | -0.19(-1.06%) |
Nov 28, 2005 | 18.19 | 18.44 | 17.88 | 17.92 | 392,401 | -0.11(-0.58%) |
Nov 25, 2005 | 17.98 | 18.21 | 17.94 | 18.03 | 387,075 | +0.12(+0.66%) |
Nov 23, 2005 | 17.81 | 17.91 | 17.76 | 17.91 | 711,008 | +0.04(+0.22%) |
Nov 22, 2005 | 17.92 | 17.94 | 17.75 | 17.87 | 103,463 | -0.05(-0.26%) |
Nov 21, 2005 | 17.68 | 17.93 | 17.68 | 17.92 | 538,467 | +0.11(+0.59%) |
Nov 18, 2005 | 17.94 | 18.07 | 17.72 | 17.81 | 441,089 | -0.11(-0.59%) |
Nov 17, 2005 | 17.75 | 18.09 | 17.68 | 17.92 | 216,512 | +0.20(+1.11%) |
Nov 16, 2005 | 17.68 | 17.73 | 17.61 | 17.72 | 211,796 | +0.04(+0.22%) |
Nov 15, 2005 | 17.75 | 17.80 | 17.17 | 17.68 | 572,397 | -0.26(-1.47%) |
Nov 14, 2005 | 18.04 | 18.17 | 17.76 | 17.94 | 94,790 | -0.13(-0.73%) |
Nov 11, 2005 | 18.34 | 18.63 | 17.75 | 18.07 | 766,696 | -0.16(-0.90%) |
Nov 10, 2005 | 18.63 | 18.67 | 17.22 | 18.24 | 199,776 | -0.33(-1.77%) |
Nov 09, 2005 | 18.80 | 18.94 | 18.47 | 18.57 | 665,971 | -0.26(-1.40%) |
Nov 08, 2005 | 18.90 | 19.01 | 18.73 | 18.83 | 174,366 | -0.07(-0.35%) |
Nov 07, 2005 | 18.96 | 19.36 | 18.80 | 18.90 | 257,441 | -0.03(-0.17%) |
Nov 04, 2005 | 18.76 | 19.27 | 18.63 | 18.93 | 396,813 | +0.30(+1.59%) |
Nov 03, 2005 | 18.77 | 19.03 | 18.47 | 18.63 | 616,826 | +0.19(+1.03%) |
Nov 02, 2005 | 18.30 | 18.50 | 18.11 | 18.44 | 412,485 | +0.20(+1.12%) |
Nov 01, 2005 | 17.35 | 18.40 | 17.31 | 18.24 | 449,001 | +0.95(+5.51%) |
Oct 31, 2005 | 17.38 | 17.45 | 17.25 | 17.29 | 244,661 | -0.07(-0.38%) |
Oct 28, 2005 | 17.36 | 17.60 | 17.34 | 17.35 | 276,613 | -0.01(-0.04%) |
Oct 27, 2005 | 17.71 | 17.73 | 17.29 | 17.36 | 985,947 | -0.31(-1.75%) |
Oct 26, 2005 | 17.75 | 18.01 | 17.55 | 17.67 | 445,350 | +0.32(+1.86%) |
Oct 25, 2005 | 17.38 | 17.50 | 17.27 | 17.34 | 116,396 | -0.08(-0.45%) |
Oct 24, 2005 | 17.48 | 17.54 | 17.27 | 17.42 | 200,080 | +0.07(+0.42%) |
Oct 21, 2005 | 17.19 | 17.38 | 17.19 | 17.35 | 55,231 | +0.26(+1.54%) |
Oct 20, 2005 | 17.56 | 17.76 | 17.02 | 17.09 | 255,768 | -0.45(-2.55%) |
Oct 19, 2005 | 17.53 | 17.55 | 17.06 | 17.54 | 127,960 | +0.01(+0.04%) |
Oct 18, 2005 | 17.21 | 17.54 | 17.12 | 17.53 | 221,838 | +0.39(+2.26%) |
Oct 17, 2005 | 17.10 | 17.59 | 16.92 | 17.14 | 1,073,892 | +0.20(+1.20%) |
Oct 14, 2005 | 17.27 | 17.41 | 16.66 | 16.94 | 227,924 | -0.30(-1.72%) |
Oct 13, 2005 | 17.57 | 17.57 | 16.77 | 17.23 | 176,496 | -0.37(-2.09%) |
Oct 12, 2005 | 18.11 | 18.22 | 17.44 | 17.60 | 89,313 | -0.40(-2.23%) |
Oct 11, 2005 | 17.91 | 18.27 | 17.76 | 18.00 | 1,319,313 | +0.09(+0.51%) |
Oct 10, 2005 | 19.55 | 18.82 | 17.80 | 17.91 | 287,720 | -0.36(-1.98%) |
Oct 07, 2005 | 18.05 | 18.50 | 17.68 | 18.27 | 362,427 | +0.39(+2.17%) |
Oct 06, 2005 | 19.63 | 19.84 | 17.61 | 17.88 | 572,397 | -1.75(-8.94%) |
Oct 05, 2005 | 19.75 | 19.98 | 19.64 | 19.64 | 186,995 | -0.09(-0.43%) |
Oct 04, 2005 | 19.62 | 19.76 | 19.59 | 19.72 | 162,346 | +0.20(+1.01%) |
Oct 03, 2005 | 18.86 | 19.62 | 18.86 | 19.53 | 172,084 | +0.75(+3.99%) |
Sep 30, 2005 | 18.49 | 18.91 | 18.49 | 18.78 | 298,523 | +0.45(+2.44%) |
Sep 29, 2005 | 18.37 | 18.46 | 18.26 | 18.33 | 51,883 | +0.01(+0.04%) |
Sep 28, 2005 | 18.53 | 18.60 | 18.18 | 18.32 | 154,282 | -0.05(-0.25%) |
Sep 27, 2005 | 18.50 | 18.53 | 18.09 | 18.37 | 175,127 | +0.43(+2.42%) |
Sep 26, 2005 | 17.48 | 17.98 | 17.38 | 17.94 | 252,268 | +0.83(+4.88%) |
Sep 23, 2005 | 17.10 | 17.19 | 16.96 | 17.10 | 106,050 | +0.01(+0.08%) |
Sep 22, 2005 | 17.38 | 17.59 | 16.79 | 17.09 | 145,762 | -0.12(-0.73%) |
Sep 21, 2005 | 17.03 | 17.48 | 16.92 | 17.21 | 193,233 | +0.35(+2.07%) |
Sep 20, 2005 | 16.18 | 16.92 | 16.18 | 16.86 | 202,058 | +0.76(+4.73%) |
Sep 19, 2005 | 15.97 | 16.10 | 15.96 | 16.10 | 97,986 | +0.23(+1.45%) |
Sep 16, 2005 | 15.97 | 15.98 | 15.75 | 15.87 | 55,383 | -0.01(-0.04%) |
Sep 15, 2005 | 15.91 | 15.91 | 15.68 | 15.88 | 41,537 | +0.01(+0.04%) |
Sep 14, 2005 | 15.74 | 15.91 | 15.74 | 15.87 | 53,861 | +0.09(+0.54%) |
Sep 13, 2005 | 15.69 | 15.84 | 15.69 | 15.79 | 49,449 | +0.09(+0.59%) |
Sep 12, 2005 | 15.60 | 15.77 | 15.58 | 15.69 | 75,771 | +0.03(+0.21%) |
Sep 09, 2005 | 15.68 | 15.74 | 15.46 | 15.66 | 115,635 | +0.02(+0.13%) |
Sep 08, 2005 | 15.70 | 15.74 | 15.49 | 15.64 | 74,554 | +0.04(+0.25%) |
Sep 07, 2005 | 15.64 | 15.68 | 15.52 | 15.60 | 158,542 | +0.09(+0.59%) |
Sep 06, 2005 | 14.75 | 15.58 | 14.75 | 15.51 | 156,260 | +0.82(+5.59%) |
Sep 02, 2005 | 14.68 | 14.79 | 14.59 | 14.69 | 88,552 | +0.07(+0.49%) |
Sep 01, 2005 | 14.62 | 14.66 | 14.52 | 14.62 | 101,789 | +0.03(+0.18%) |
Aug 31, 2005 | 14.39 | 14.62 | 14.26 | 14.59 | 68,164 | +0.26(+1.79%) |
Aug 30, 2005 | 14.54 | 14.54 | 14.32 | 14.33 | 35,603 | -0.17(-1.18%) |
Aug 29, 2005 | 14.39 | 14.65 | 14.39 | 14.51 | 46,254 | +0.09(+0.59%) |
Aug 26, 2005 | 14.45 | 14.49 | 14.34 | 14.42 | 20,236 | +0.03(+0.18%) |
Aug 25, 2005 | 14.34 | 14.64 | 14.34 | 14.39 | 30,126 | +0.10(+0.69%) |
Aug 24, 2005 | 14.23 | 14.39 | 14.21 | 14.29 | 39,255 | +0.14(+0.97%) |
Aug 23, 2005 | 14.06 | 14.26 | 13.89 | 14.16 | 47,623 | +0.21(+1.51%) |
Aug 22, 2005 | 13.87 | 14.13 | 13.80 | 13.95 | 71,511 | +0.18(+1.29%) |
Aug 19, 2005 | 14.03 | 14.14 | 13.54 | 13.77 | 88,096 | -0.30(-2.10%) |
Aug 18, 2005 | 14.08 | 14.22 | 14.06 | 14.06 | 122,178 | -0.09(-0.60%) |
Aug 17, 2005 | 14.24 | 14.26 | 14.13 | 14.15 | 13,085 | -0.09(-0.60%) |
Aug 16, 2005 | 14.22 | 14.33 | 14.13 | 14.24 | 33,321 | +0.07(+0.51%) |
Aug 15, 2005 | 14.18 | 14.24 | 13.97 | 14.16 | 40,776 | -0.05(-0.32%) |
Aug 12, 2005 | 14.16 | 14.35 | 14.01 | 14.21 | 37,581 | +0.11(+0.79%) |
Aug 11, 2005 | 13.80 | 14.13 | 13.80 | 14.10 | 31,647 | +0.36(+2.63%) |
Aug 10, 2005 | 14.26 | 14.26 | 13.74 | 13.74 | 31,039 | -0.52(-3.64%) |
Aug 09, 2005 | 14.21 | 14.33 | 14.21 | 14.26 | 65,729 | +0.02(+0.14%) |
Aug 08, 2005 | 14.06 | 14.26 | 14.06 | 14.24 | 21,909 | +0.17(+1.22%) |
Aug 05, 2005 | 14.05 | 14.26 | 14.03 | 14.06 | 36,212 | -0.01(-0.05%) |
Aug 04, 2005 | 14.10 | 14.14 | 13.98 | 14.07 | 27,235 | -0.03(-0.23%) |
Aug 03, 2005 | 14.13 | 14.22 | 14.06 | 14.10 | 19,627 | +0.03(+0.23%) |
Aug 02, 2005 | 14.26 | 14.33 | 14.00 | 14.07 | 57,209 | -0.16(-1.11%) |
Aug 01, 2005 | 14.06 | 14.26 | 14.03 | 14.23 | 52,340 | +0.18(+1.31%) |
Jul 29, 2005 | 13.81 | 14.13 | 13.81 | 14.05 | 15,063 | +0.25(+1.81%) |
Jul 28, 2005 | 13.66 | 13.87 | 13.64 | 13.80 | 43,819 | +0.16(+1.16%) |
Jul 27, 2005 | 13.51 | 13.64 | 13.46 | 13.64 | 22,366 | +0.16(+1.22%) |
Jul 26, 2005 | 13.44 | 13.54 | 13.41 | 13.47 | 44,428 | +0.08(+0.59%) |
Jul 25, 2005 | 13.35 | 13.51 | 13.35 | 13.39 | 48,688 | +0.05(+0.39%) |
Jul 22, 2005 | 13.28 | 13.37 | 13.25 | 13.34 | 40,624 | +0.04(+0.30%) |
Jul 21, 2005 | 13.33 | 13.34 | 13.23 | 13.30 | 66,186 | -0.01(-0.05%) |
Jul 20, 2005 | 13.32 | 13.34 | 13.24 | 13.31 | 95,551 | +0.15(+1.15%) |
Jul 19, 2005 | 13.20 | 13.24 | 13.12 | 13.16 | 100,420 | -0.02(-0.15%) |
Jul 18, 2005 | 13.03 | 13.20 | 13.03 | 13.18 | 130,090 | +0.06(+0.45%) |
Jul 15, 2005 | 13.10 | 13.18 | 13.01 | 13.12 | 126,286 | +0.01(+0.05%) |
Jul 14, 2005 | 13.20 | 13.20 | 13.03 | 13.11 | 146,979 | -0.07(-0.50%) |
Jul 13, 2005 | 13.20 | 13.20 | 13.07 | 13.18 | 34,842 | -0.02(-0.15%) |
Jul 12, 2005 | 13.41 | 13.45 | 13.11 | 13.20 | 136,176 | -0.11(-0.84%) |
Jul 11, 2005 | 13.11 | 14.23 | 13.11 | 13.31 | 172,388 | +0.26(+2.02%) |
Jul 08, 2005 | 13.05 | 13.08 | 13.01 | 13.05 | 26,322 | +0.00(+0.00%) |
Jul 07, 2005 | 13.08 | 13.08 | 13.04 | 13.05 | 30,734 | -0.03(-0.20%) |
Jul 06, 2005 | 13.09 | 13.10 | 13.00 | 13.07 | 33,017 | +0.03(+0.20%) |
Jul 05, 2005 | 13.01 | 13.10 | 12.98 | 13.05 | 67,099 | +0.04(+0.30%) |
Jul 01, 2005 | 13.08 | 13.10 | 12.96 | 13.01 | 16,280 | -0.07(-0.50%) |
Jun 30, 2005 | 12.89 | 13.10 | 12.85 | 13.07 | 76,989 | +0.18(+1.43%) |
Jun 29, 2005 | 12.90 | 12.92 | 12.84 | 12.89 | 20,388 | +0.05(+0.41%) |
Jun 28, 2005 | 12.85 | 12.86 | 12.84 | 12.84 | 9,433 | +0.05(+0.41%) |
Jun 27, 2005 | 12.70 | 12.78 | 12.70 | 12.78 | 34,995 | +0.02(+0.15%) |
Jun 24, 2005 | 12.95 | 12.95 | 12.76 | 12.76 | 11,107 | -0.12(-0.97%) |
Jun 23, 2005 | 12.95 | 12.98 | 12.85 | 12.89 | 24,040 | +0.03(+0.20%) |
Jun 22, 2005 | 12.81 | 13.00 | 12.81 | 12.86 | 60,404 | +0.07(+0.57%) |
Jun 21, 2005 | 12.82 | 12.85 | 12.76 | 12.79 | 52,036 | -0.02(-0.15%) |
Jun 20, 2005 | 12.68 | 12.86 | 12.55 | 12.81 | 28,908 | +0.06(+0.46%) |
Jun 17, 2005 | 12.67 | 12.84 | 12.62 | 12.75 | 7,151 | +0.14(+1.09%) |
Jun 16, 2005 | 12.68 | 12.71 | 12.61 | 12.61 | 10,802 | -0.03(-0.26%) |
Jun 15, 2005 | 12.60 | 12.75 | 12.59 | 12.65 | 12,324 | +0.06(+0.47%) |
Jun 14, 2005 | 12.55 | 12.81 | 12.55 | 12.59 | 26,170 | -0.07(-0.52%) |
Jun 13, 2005 | 12.82 | 12.88 | 12.45 | 12.65 | 72,272 | -0.07(-0.57%) |
Jun 10, 2005 | 12.65 | 12.79 | 12.60 | 12.72 | 33,017 | +0.11(+0.89%) |
Jun 09, 2005 | 12.45 | 12.62 | 12.42 | 12.61 | 13,693 | +0.09(+0.74%) |
Jun 08, 2005 | 12.55 | 12.68 | 12.44 | 12.52 | 96,921 | -0.07(-0.57%) |
Jun 07, 2005 | 12.66 | 12.66 | 12.52 | 12.59 | 25,713 | -0.11(-0.83%) |
Jun 06, 2005 | 12.82 | 12.98 | 12.65 | 12.70 | 64,969 | -0.12(-0.92%) |
Jun 03, 2005 | 12.56 | 12.82 | 12.56 | 12.82 | 31,343 | +0.26(+2.09%) |
Jun 02, 2005 | 12.44 | 12.65 | 12.36 | 12.55 | 49,449 | +0.14(+1.17%) |