Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.63 | 13.64 | 13.40 | 13.54 | 13,572 | -0.09(-0.66%) |
May 30, 2006 | 13.41 | 13.66 | 13.41 | 13.63 | 2,015 | +0.03(+0.22%) |
May 26, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 2,687 | +0.01(+0.04%) |
May 25, 2006 | 13.88 | 13.88 | 13.40 | 13.60 | 3,028 | -0.18(-1.34%) |
May 24, 2006 | 13.89 | 13.89 | 13.78 | 13.78 | 1,115 | +0.05(+0.35%) |
May 23, 2006 | 13.67 | 13.83 | 13.57 | 13.73 | 4,871 | +0.34(+2.53%) |
May 22, 2006 | 13.39 | 13.39 | 13.39 | 13.39 | 263 | +0.00(+0.00%) |
May 19, 2006 | 13.39 | 13.40 | 13.39 | 13.39 | 8,234 | -0.07(-0.53%) |
May 18, 2006 | 13.45 | 13.69 | 13.45 | 13.47 | 20,161 | +0.01(+0.09%) |
May 17, 2006 | 13.39 | 13.45 | 13.39 | 13.45 | 3,268 | +0.06(+0.44%) |
May 16, 2006 | 13.39 | 13.39 | 13.39 | 13.39 | 3,527 | -0.11(-0.79%) |
May 15, 2006 | 13.39 | 13.54 | 13.39 | 13.50 | 7,102 | +0.11(+0.80%) |
May 12, 2006 | 13.56 | 13.56 | 13.33 | 13.39 | 3,280 | -0.23(-1.66%) |
May 11, 2006 | 13.89 | 13.90 | 13.53 | 13.62 | 6,109 | -0.12(-0.87%) |
May 10, 2006 | 13.81 | 13.81 | 13.54 | 13.74 | 8,330 | +0.01(+0.04%) |
May 09, 2006 | 13.81 | 13.81 | 13.73 | 13.73 | 1,175 | +0.19(+1.41%) |
May 08, 2006 | 13.94 | 13.94 | 13.54 | 13.54 | 1,985 | -0.20(-1.43%) |
May 05, 2006 | 13.75 | 13.75 | 13.58 | 13.74 | 2,015 | +0.05(+0.35%) |
May 04, 2006 | 13.84 | 13.84 | 13.69 | 13.69 | 5,711 | +0.01(+0.09%) |
May 03, 2006 | 13.61 | 13.69 | 13.61 | 13.68 | 12,598 | +0.14(+1.01%) |
May 02, 2006 | 13.67 | 13.67 | 13.41 | 13.54 | 23,349 | -0.06(-0.44%) |
May 01, 2006 | 13.57 | 13.71 | 13.57 | 13.60 | 2,687 | +0.02(+0.13%) |
Apr 28, 2006 | 13.54 | 13.60 | 13.43 | 13.58 | 13,270 | -0.04(-0.26%) |
Apr 27, 2006 | 13.52 | 13.62 | 13.42 | 13.62 | 10,367 | +0.05(+0.40%) |
Apr 26, 2006 | 13.68 | 13.69 | 13.57 | 13.57 | 712 | +0.05(+0.35%) |
Apr 25, 2006 | 13.57 | 13.58 | 13.42 | 13.52 | 1,007 | -0.13(-0.96%) |
Apr 24, 2006 | 13.55 | 13.68 | 13.55 | 13.65 | 839 | -0.04(-0.26%) |
Apr 21, 2006 | 13.69 | 13.69 | 13.69 | 13.69 | 226 | +0.26(+1.95%) |
Apr 20, 2006 | 13.54 | 13.75 | 13.42 | 13.42 | 3,814 | -0.42(-3.01%) |
Apr 19, 2006 | 13.75 | 13.84 | 13.75 | 13.84 | 1,703 | +0.06(+0.43%) |
Apr 18, 2006 | 13.69 | 13.78 | 13.69 | 13.78 | 12,281 | -0.11(-0.81%) |
Apr 17, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 671 | +0.26(+1.88%) |
Apr 13, 2006 | 13.63 | 13.83 | 13.49 | 13.64 | 2,287 | +0.01(+0.04%) |
Apr 12, 2006 | 13.69 | 13.69 | 13.63 | 13.63 | 1,006 | -0.23(-1.67%) |
Apr 11, 2006 | 13.64 | 13.86 | 13.64 | 13.86 | 335 | +0.14(+1.04%) |
Apr 10, 2006 | 14.02 | 14.13 | 13.05 | 13.72 | 43,255 | -0.20(-1.41%) |
Apr 07, 2006 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 13.93 | 13.93 | 13.82 | 13.92 | 2,687 | +0.06(+0.43%) |
Apr 05, 2006 | 13.72 | 13.93 | 13.72 | 13.86 | 1,259 | -0.10(-0.68%) |
Apr 04, 2006 | 14.05 | 14.05 | 13.95 | 13.95 | 2,052 | -0.08(-0.59%) |
Apr 03, 2006 | 13.91 | 14.17 | 13.81 | 14.04 | 3,349 | +0.05(+0.38%) |
Mar 31, 2006 | 13.98 | 13.98 | 13.98 | 13.98 | 1,866 | +0.00(+0.00%) |
Mar 30, 2006 | 13.87 | 13.98 | 13.87 | 13.98 | 7,513 | +0.21(+1.51%) |
Mar 29, 2006 | 13.84 | 13.84 | 13.78 | 13.78 | 2,929 | -0.14(-0.98%) |
Mar 28, 2006 | 13.84 | 13.93 | 13.78 | 13.91 | 36,137 | -0.08(-0.55%) |
Mar 27, 2006 | 13.99 | 13.99 | 13.99 | 13.99 | 320 | +0.30(+2.17%) |
Mar 24, 2006 | 13.93 | 13.93 | 13.69 | 13.69 | 8,259 | -0.29(-2.09%) |
Mar 21, 2006 | 13.81 | 13.98 | 13.81 | 13.98 | 569 | +0.23(+1.69%) |
Mar 20, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 3,359 | -0.24(-1.70%) |
Mar 17, 2006 | 13.93 | 13.99 | 13.83 | 13.99 | 7,910 | +0.04(+0.30%) |
Mar 16, 2006 | 13.94 | 14.13 | 13.92 | 13.95 | 1,871 | -0.09(-0.64%) |
Mar 15, 2006 | 14.03 | 14.04 | 14.03 | 14.04 | 3,633 | +0.10(+0.68%) |
Mar 14, 2006 | 13.96 | 14.03 | 13.94 | 13.94 | 15,015 | -0.05(-0.34%) |
Mar 13, 2006 | 13.81 | 14.27 | 13.55 | 13.99 | 18,956 | +0.10(+0.73%) |
Mar 10, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 335 | +0.01(+0.04%) |
Mar 09, 2006 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 13.88 | 13.88 | 13.88 | 13.88 | 1,175 | -0.04(-0.30%) |
Mar 07, 2006 | 13.92 | 13.92 | 13.92 | 13.92 | 671 | -0.23(-1.64%) |
Mar 06, 2006 | 14.16 | 14.16 | 14.16 | 14.16 | 957 | +0.21(+1.54%) |
Mar 03, 2006 | 14.03 | 14.28 | 13.94 | 13.94 | 18,704 | -0.30(-2.09%) |
Mar 02, 2006 | 14.14 | 14.28 | 14.14 | 14.24 | 5,711 | -0.05(-0.33%) |
Mar 01, 2006 | 14.17 | 14.29 | 14.17 | 14.29 | 8,407 | -0.04(-0.29%) |
Feb 28, 2006 | 14.05 | 14.33 | 13.75 | 14.33 | 5,123 | +0.28(+1.99%) |
Feb 27, 2006 | 14.29 | 14.35 | 14.05 | 14.05 | 1,847 | +0.00(+0.00%) |
Feb 24, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 167 | -0.20(-1.42%) |
Feb 23, 2006 | 14.21 | 14.35 | 14.21 | 14.25 | 8,570 | +0.23(+1.66%) |
Feb 22, 2006 | 14.28 | 14.28 | 13.78 | 14.02 | 7,727 | -0.08(-0.55%) |
Feb 21, 2006 | 14.19 | 14.27 | 13.91 | 14.10 | 2,254 | +0.05(+0.34%) |
Feb 17, 2006 | 14.04 | 14.05 | 13.69 | 14.05 | 5,733 | -0.05(-0.38%) |
Feb 16, 2006 | 13.91 | 14.14 | 13.91 | 14.10 | 4,535 | +0.11(+0.76%) |
Feb 15, 2006 | 13.84 | 14.05 | 13.84 | 14.00 | 5,215 | +0.28(+2.01%) |
Feb 14, 2006 | 13.70 | 13.72 | 13.69 | 13.72 | 1,847 | -0.07(-0.53%) |
Feb 13, 2006 | 13.75 | 13.79 | 13.69 | 13.79 | 2,183 | +0.04(+0.30%) |
Feb 10, 2006 | 13.81 | 13.81 | 13.75 | 13.75 | 1,007 | +0.06(+0.44%) |
Feb 09, 2006 | 13.60 | 13.82 | 13.60 | 13.69 | 3,023 | +0.10(+0.70%) |
Feb 08, 2006 | 13.69 | 13.70 | 13.51 | 13.60 | 24,652 | -0.24(-1.72%) |
Feb 07, 2006 | 13.57 | 13.83 | 13.55 | 13.83 | 1,343 | +0.26(+1.93%) |
Feb 06, 2006 | 13.67 | 13.67 | 13.57 | 13.57 | 1,847 | -0.26(-1.85%) |
Feb 03, 2006 | 13.95 | 13.95 | 13.67 | 13.83 | 2,351 | +0.18(+1.33%) |
Feb 02, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 335 | -0.04(-0.32%) |
Feb 01, 2006 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 13.79 | 13.79 | 13.69 | 13.69 | 671 | +0.08(+0.57%) |
Jan 30, 2006 | 13.92 | 13.92 | 13.61 | 13.61 | 1,881 | -0.21(-1.55%) |
Jan 27, 2006 | 13.69 | 13.87 | 13.55 | 13.83 | 9,504 | +0.17(+1.22%) |
Jan 26, 2006 | 14.01 | 14.01 | 13.66 | 13.66 | 1,679 | -0.21(-1.50%) |
Jan 25, 2006 | 13.57 | 13.95 | 13.57 | 13.87 | 1,343 | +0.30(+2.19%) |
Jan 24, 2006 | 13.75 | 13.89 | 13.50 | 13.57 | 8,442 | -0.17(-1.26%) |
Jan 23, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 419 | -0.24(-1.74%) |
Jan 20, 2006 | 13.99 | 13.99 | 13.99 | 13.99 | 747 | +0.27(+2.00%) |
Jan 19, 2006 | 13.72 | 13.72 | 13.72 | 13.72 | 503 | -0.04(-0.26%) |
Jan 18, 2006 | 13.70 | 13.99 | 13.69 | 13.75 | 7,644 | -0.15(-1.07%) |
Jan 17, 2006 | 13.99 | 13.99 | 13.90 | 13.90 | 9,658 | -0.05(-0.38%) |
Jan 13, 2006 | 13.99 | 13.99 | 13.69 | 13.95 | 8,231 | +0.09(+0.64%) |
Jan 12, 2006 | 13.72 | 13.99 | 13.26 | 13.86 | 7,055 | +0.16(+1.17%) |
Jan 11, 2006 | 13.54 | 13.75 | 13.54 | 13.70 | 7,320 | -0.07(-0.52%) |
Jan 10, 2006 | 13.59 | 13.78 | 13.16 | 13.78 | 5,165 | +0.22(+1.62%) |
Jan 09, 2006 | 13.78 | 13.78 | 13.56 | 13.56 | 1,595 | -0.02(-0.18%) |
Jan 06, 2006 | 13.69 | 13.69 | 13.42 | 13.58 | 3,435 | -0.02(-0.17%) |
Jan 05, 2006 | 13.29 | 13.60 | 13.29 | 13.60 | 2,741 | +0.33(+2.47%) |
Jan 04, 2006 | 13.70 | 13.82 | 13.25 | 13.28 | 14,970 | -0.57(-4.09%) |
Jan 03, 2006 | 13.85 | 13.85 | 13.84 | 13.84 | 1,673 | +0.00(+0.00%) |
Dec 30, 2005 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 13.84 | 13.84 | 13.84 | 13.84 | 398 | -0.33(-2.32%) |
Dec 28, 2005 | 14.20 | 14.26 | 14.17 | 14.17 | 8,735 | +0.18(+1.28%) |
Dec 27, 2005 | 14.14 | 14.14 | 13.99 | 13.99 | 839 | +0.00(+0.00%) |
Dec 23, 2005 | 13.99 | 13.99 | 13.99 | 13.99 | 332 | +0.08(+0.60%) |
Dec 22, 2005 | 13.86 | 14.07 | 13.79 | 13.91 | 3,745 | +0.11(+0.78%) |
Dec 21, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 186 | -0.18(-1.32%) |
Dec 20, 2005 | 13.87 | 13.98 | 13.87 | 13.98 | 1,340 | +0.11(+0.82%) |
Dec 19, 2005 | 13.98 | 13.98 | 13.87 | 13.87 | 1,847 | +0.00(+0.00%) |
Dec 16, 2005 | 13.60 | 13.93 | 13.60 | 13.87 | 8,054 | +0.27(+2.01%) |
Dec 15, 2005 | 13.33 | 13.60 | 12.95 | 13.60 | 49,890 | +0.26(+1.96%) |
Dec 14, 2005 | 13.16 | 13.33 | 12.94 | 13.33 | 7,103 | +0.06(+0.45%) |
Dec 13, 2005 | 13.33 | 13.33 | 12.98 | 13.28 | 9,425 | -0.05(-0.40%) |
Dec 12, 2005 | 13.16 | 13.33 | 13.16 | 13.33 | 403 | -0.01(-0.04%) |
Dec 09, 2005 | 13.25 | 13.33 | 13.20 | 13.33 | 4,426 | +0.10(+0.72%) |
Dec 08, 2005 | 13.33 | 13.33 | 13.24 | 13.24 | 1,091 | -0.10(-0.71%) |
Dec 07, 2005 | 13.39 | 13.40 | 13.25 | 13.33 | 9,425 | +0.01(+0.09%) |
Dec 06, 2005 | 13.26 | 13.60 | 13.26 | 13.32 | 5,476 | -0.07(-0.53%) |
Dec 05, 2005 | 13.49 | 13.49 | 13.12 | 13.39 | 5,099 | -0.15(-1.10%) |
Dec 02, 2005 | 13.69 | 13.69 | 13.54 | 13.54 | 5,879 | +0.07(+0.53%) |
Dec 01, 2005 | 13.41 | 13.67 | 12.85 | 13.47 | 18,138 | +0.06(+0.44%) |
Nov 30, 2005 | 13.25 | 13.41 | 12.80 | 13.41 | 4,273 | +0.17(+1.26%) |
Nov 29, 2005 | 13.39 | 13.39 | 13.25 | 13.25 | 3,023 | -0.15(-1.11%) |
Nov 28, 2005 | 13.39 | 13.55 | 13.25 | 13.39 | 3,057 | +0.03(+0.22%) |
Nov 25, 2005 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 13.27 | 13.36 | 13.27 | 13.36 | 855 | -0.03(-0.22%) |
Nov 22, 2005 | 13.53 | 13.53 | 13.39 | 13.39 | 974 | -0.02(-0.13%) |
Nov 21, 2005 | 13.47 | 13.54 | 13.17 | 13.41 | 7,214 | -0.05(-0.40%) |
Nov 18, 2005 | 13.39 | 13.47 | 13.12 | 13.47 | 1,343 | +0.22(+1.66%) |
Nov 17, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 671 | +0.12(+0.95%) |
Nov 15, 2005 | 13.11 | 13.12 | 13.11 | 13.12 | 1,447 | -0.11(-0.85%) |
Nov 14, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 167 | -0.14(-1.02%) |
Nov 11, 2005 | 13.10 | 13.37 | 13.10 | 13.37 | 335 | -0.01(-0.09%) |
Nov 10, 2005 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 13.10 | 13.39 | 13.10 | 13.38 | 1,343 | +0.06(+0.45%) |
Nov 08, 2005 | 13.33 | 13.33 | 13.32 | 13.32 | 335 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 13.33 | 13.33 | 13.29 | 13.29 | 1,259 | +0.05(+0.36%) |
Nov 03, 2005 | 13.33 | 13.33 | 13.25 | 13.25 | 1,007 | -0.04(-0.31%) |
Nov 02, 2005 | 13.33 | 13.33 | 13.11 | 13.29 | 1,763 | +0.16(+1.22%) |
Nov 01, 2005 | 13.13 | 13.13 | 13.13 | 13.13 | 167 | +0.03(+0.23%) |
Oct 31, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 167 | +0.00(+0.00%) |
Oct 28, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 1,849 | +0.03(+0.23%) |
Oct 27, 2005 | 13.10 | 13.22 | 13.07 | 13.07 | 4,678 | -0.03(-0.23%) |
Oct 26, 2005 | 13.22 | 13.22 | 13.09 | 13.10 | 1,931 | +0.21(+1.62%) |
Oct 25, 2005 | 12.69 | 12.89 | 12.62 | 12.89 | 5,375 | +0.22(+1.71%) |
Oct 24, 2005 | 12.67 | 12.67 | 12.66 | 12.67 | 671 | -0.15(-1.20%) |
Oct 21, 2005 | 12.86 | 12.86 | 12.82 | 12.83 | 2,044 | -0.13(-1.03%) |
Oct 20, 2005 | 13.08 | 13.09 | 12.82 | 12.96 | 6,074 | +0.11(+0.88%) |
Oct 19, 2005 | 13.05 | 13.10 | 12.85 | 12.85 | 1,175 | +0.05(+0.42%) |
Oct 18, 2005 | 12.82 | 12.82 | 12.79 | 12.79 | 839 | -0.04(-0.32%) |
Oct 17, 2005 | 12.84 | 13.10 | 12.83 | 12.83 | 1,883 | -0.01(-0.05%) |
Oct 14, 2005 | 12.72 | 12.84 | 12.62 | 12.84 | 11,056 | +0.13(+1.03%) |
Oct 13, 2005 | 13.17 | 13.17 | 12.68 | 12.71 | 12,045 | -0.57(-4.26%) |
Oct 12, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 13.31 | 13.31 | 13.10 | 13.28 | 3,959 | -0.03(-0.22%) |
Oct 10, 2005 | 13.36 | 13.36 | 13.31 | 13.31 | 1,343 | -0.10(-0.75%) |
Oct 07, 2005 | 13.43 | 13.43 | 13.41 | 13.41 | 671 | -0.24(-1.79%) |
Oct 06, 2005 | 13.47 | 13.65 | 13.47 | 13.65 | 2,492 | +0.24(+1.82%) |
Oct 05, 2005 | 13.41 | 13.41 | 13.41 | 13.41 | 335 | -0.24(-1.79%) |
Oct 04, 2005 | 13.69 | 13.69 | 13.54 | 13.65 | 2,373 | -0.04(-0.30%) |
Oct 03, 2005 | 13.70 | 13.87 | 13.69 | 13.69 | 2,822 | -0.26(-1.84%) |
Sep 30, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 235 | +0.38(+2.76%) |
Sep 29, 2005 | 13.66 | 13.67 | 13.57 | 13.57 | 503 | -0.12(-0.87%) |
Sep 28, 2005 | 13.69 | 13.69 | 13.69 | 13.69 | 335 | -0.14(-0.99%) |
Sep 27, 2005 | 13.75 | 13.83 | 13.75 | 13.83 | 671 | -0.03(-0.22%) |
Sep 26, 2005 | 13.69 | 13.96 | 13.69 | 13.86 | 16,126 | +0.17(+1.22%) |
Sep 23, 2005 | 13.69 | 13.69 | 13.66 | 13.69 | 888 | +0.04(+0.26%) |
Sep 22, 2005 | 13.66 | 13.66 | 13.33 | 13.66 | 3,850 | +0.14(+1.06%) |
Sep 21, 2005 | 13.35 | 13.69 | 12.96 | 13.51 | 39,023 | +0.13(+0.98%) |
Sep 20, 2005 | 13.25 | 13.69 | 13.25 | 13.38 | 10,502 | -0.01(-0.09%) |
Sep 19, 2005 | 13.51 | 13.51 | 13.39 | 13.39 | 1,847 | +0.15(+1.12%) |
Sep 16, 2005 | 13.68 | 13.68 | 13.25 | 13.25 | 779 | -0.32(-2.33%) |
Sep 15, 2005 | 13.60 | 13.79 | 13.45 | 13.56 | 10,994 | +0.14(+1.02%) |
Sep 14, 2005 | 13.42 | 13.42 | 13.42 | 13.42 | 335 | -0.12(-0.87%) |
Sep 13, 2005 | 13.54 | 13.84 | 13.54 | 13.54 | 1,595 | +0.00(+0.00%) |
Sep 12, 2005 | 13.55 | 13.55 | 13.54 | 13.54 | 3,193 | -0.04(-0.31%) |
Sep 09, 2005 | 13.57 | 13.76 | 13.57 | 13.58 | 2,042 | +0.04(+0.31%) |
Sep 08, 2005 | 13.76 | 13.76 | 13.54 | 13.54 | 1,019 | -0.01(-0.09%) |
Sep 07, 2005 | 13.70 | 13.70 | 13.54 | 13.56 | 2,897 | -0.33(-2.36%) |
Sep 06, 2005 | 13.76 | 13.93 | 13.76 | 13.88 | 2,617 | +0.08(+0.56%) |
Sep 02, 2005 | 13.92 | 14.06 | 13.76 | 13.81 | 3,525 | +0.05(+0.35%) |
Sep 01, 2005 | 13.76 | 13.81 | 13.76 | 13.76 | 1,542 | +0.00(+0.00%) |
Aug 31, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 167 | -0.00(-0.00%) |
Aug 30, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 1,007 | -0.10(-0.69%) |
Aug 29, 2005 | 13.76 | 14.07 | 13.76 | 13.85 | 2,099 | -0.02(-0.17%) |
Aug 26, 2005 | 13.91 | 14.03 | 13.77 | 13.88 | 2,015 | -0.17(-1.23%) |
Aug 25, 2005 | 13.76 | 14.25 | 13.76 | 14.05 | 39,579 | +0.29(+2.08%) |
Aug 24, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 13.78 | 13.79 | 13.76 | 13.76 | 7,313 | -0.02(-0.13%) |
Aug 22, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 13.89 | 13.89 | 13.78 | 13.78 | 335 | -0.30(-2.11%) |
Aug 18, 2005 | 13.98 | 14.08 | 13.98 | 14.08 | 752 | +0.05(+0.34%) |
Aug 17, 2005 | 13.82 | 14.28 | 13.78 | 14.03 | 6,826 | +0.05(+0.34%) |
Aug 16, 2005 | 13.76 | 13.98 | 13.76 | 13.98 | 1,671 | +0.23(+1.64%) |
Aug 15, 2005 | 13.69 | 13.76 | 13.69 | 13.76 | 1,184 | -0.05(-0.39%) |
Aug 12, 2005 | 13.75 | 13.93 | 13.75 | 13.81 | 6,717 | -0.06(-0.43%) |
Aug 11, 2005 | 13.87 | 13.87 | 13.87 | 13.87 | 478 | +0.00(+0.00%) |
Aug 10, 2005 | 14.04 | 14.25 | 13.87 | 13.87 | 6,065 | +0.05(+0.34%) |
Aug 09, 2005 | 13.82 | 13.82 | 13.82 | 13.82 | 167 | -0.20(-1.40%) |
Aug 08, 2005 | 14.01 | 14.02 | 14.01 | 14.02 | 335 | +0.18(+1.29%) |
Aug 05, 2005 | 13.75 | 13.84 | 13.75 | 13.84 | 23,332 | +0.09(+0.65%) |
Aug 04, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 167 | -0.24(-1.70%) |
Aug 03, 2005 | 13.84 | 13.99 | 13.73 | 13.99 | 7,266 | -0.03(-0.21%) |
Aug 02, 2005 | 14.29 | 14.29 | 13.90 | 14.02 | 7,733 | +0.00(+0.00%) |
Aug 01, 2005 | 13.90 | 14.02 | 13.90 | 14.02 | 3,808 | +0.02(+0.13%) |
Jul 29, 2005 | 14.06 | 14.26 | 14.00 | 14.00 | 3,023 | -0.02(-0.13%) |
Jul 28, 2005 | 13.90 | 14.45 | 13.90 | 14.02 | 16,786 | +0.12(+0.86%) |
Jul 27, 2005 | 13.90 | 13.90 | 13.90 | 13.90 | 167 | +0.01(+0.04%) |
Jul 26, 2005 | 13.99 | 13.99 | 13.89 | 13.89 | 335 | +0.12(+0.91%) |
Jul 25, 2005 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 13.87 | 14.08 | 13.77 | 13.77 | 5,607 | -0.04(-0.30%) |
Jul 21, 2005 | 13.81 | 13.81 | 13.81 | 13.81 | 1,175 | -0.10(-0.73%) |
Jul 20, 2005 | 13.94 | 13.94 | 13.79 | 13.91 | 1,175 | -0.20(-1.43%) |
Jul 19, 2005 | 13.99 | 14.13 | 13.84 | 14.11 | 5,311 | +0.27(+1.98%) |
Jul 18, 2005 | 13.84 | 13.84 | 13.73 | 13.84 | 2,773 | -0.08(-0.56%) |
Jul 15, 2005 | 13.78 | 14.14 | 13.78 | 13.92 | 5,378 | -0.07(-0.51%) |
Jul 14, 2005 | 13.99 | 13.99 | 13.99 | 13.99 | 6,480 | +0.00(+0.00%) |
Jul 13, 2005 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 13.99 | 14.00 | 13.78 | 13.99 | 18,703 | +0.00(+0.00%) |
Jul 11, 2005 | 13.98 | 14.20 | 13.80 | 13.99 | 3,972 | -0.07(-0.47%) |
Jul 08, 2005 | 14.42 | 14.42 | 14.06 | 14.06 | 503 | +0.07(+0.51%) |
Jul 07, 2005 | 13.79 | 14.23 | 13.54 | 13.98 | 9,749 | -0.01(-0.09%) |
Jul 06, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 167 | -0.04(-0.30%) |
Jun 30, 2005 | 14.34 | 14.34 | 14.04 | 14.04 | 335 | -0.39(-2.72%) |
Jun 29, 2005 | 14.53 | 14.59 | 14.30 | 14.43 | 13,309 | +0.20(+1.42%) |
Jun 28, 2005 | 13.97 | 14.48 | 13.97 | 14.23 | 7,859 | +0.52(+3.82%) |
Jun 27, 2005 | 13.39 | 13.99 | 13.39 | 13.70 | 15,113 | +0.44(+3.32%) |
Jun 24, 2005 | 14.29 | 14.29 | 13.26 | 13.26 | 49,336 | -0.88(-6.19%) |
Jun 23, 2005 | 14.14 | 14.14 | 14.14 | 14.14 | 335 | -0.16(-1.12%) |
Jun 22, 2005 | 14.39 | 14.79 | 14.29 | 14.30 | 7,868 | -0.04(-0.25%) |
Jun 21, 2005 | 14.61 | 14.82 | 14.32 | 14.34 | 8,162 | -0.37(-2.51%) |
Jun 20, 2005 | 14.59 | 14.88 | 14.45 | 14.70 | 9,406 | -0.05(-0.32%) |
Jun 17, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 14.73 | 14.84 | 14.73 | 14.75 | 25,365 | +0.02(+0.12%) |
Jun 15, 2005 | 14.59 | 14.73 | 14.44 | 14.73 | 1,511 | +0.09(+0.61%) |
Jun 14, 2005 | 14.69 | 14.84 | 14.56 | 14.64 | 7,874 | -0.01(-0.04%) |
Jun 13, 2005 | 14.59 | 14.65 | 14.59 | 14.65 | 3,863 | -0.17(-1.16%) |
Jun 10, 2005 | 14.74 | 14.88 | 14.74 | 14.82 | 1,553 | -0.03(-0.20%) |
Jun 09, 2005 | 14.73 | 14.91 | 14.67 | 14.85 | 8,063 | -0.05(-0.36%) |
Jun 08, 2005 | 14.91 | 14.91 | 14.91 | 14.91 | 3,359 | +0.02(+0.16%) |
Jun 07, 2005 | 14.59 | 14.88 | 14.59 | 14.88 | 5,879 | +0.23(+1.54%) |
Jun 06, 2005 | 14.49 | 14.83 | 14.35 | 14.66 | 2,519 | +0.11(+0.74%) |
Jun 03, 2005 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 14.32 | 14.55 | 14.32 | 14.55 | 503 | -0.15(-1.01%) |