Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.38 | 15.87 | 15.38 | 15.45 | 7,571 | +0.08(+0.53%) |
May 30, 2006 | 15.08 | 16.04 | 14.86 | 15.36 | 18,266 | +0.04(+0.23%) |
May 26, 2006 | 15.11 | 15.33 | 15.11 | 15.33 | 4,884 | +0.15(+1.01%) |
May 25, 2006 | 15.01 | 15.18 | 15.01 | 15.18 | 3,836 | +0.16(+1.08%) |
May 24, 2006 | 15.08 | 15.12 | 15.01 | 15.01 | 12,243 | +0.06(+0.42%) |
May 23, 2006 | 15.07 | 15.23 | 14.82 | 14.95 | 15,197 | -0.22(-1.48%) |
May 22, 2006 | 15.75 | 16.11 | 14.78 | 15.18 | 21,919 | -0.63(-3.98%) |
May 19, 2006 | 15.89 | 15.89 | 15.67 | 15.80 | 8,818 | +0.04(+0.28%) |
May 18, 2006 | 16.12 | 16.12 | 15.71 | 15.76 | 6,954 | -0.12(-0.74%) |
May 17, 2006 | 16.28 | 16.53 | 15.74 | 15.88 | 10,237 | -0.50(-3.07%) |
May 16, 2006 | 16.33 | 16.39 | 16.17 | 16.38 | 1,458 | +0.13(+0.83%) |
May 15, 2006 | 16.57 | 16.78 | 15.50 | 16.24 | 12,473 | -0.18(-1.09%) |
May 12, 2006 | 16.67 | 16.83 | 16.41 | 16.42 | 4,405 | -0.30(-1.77%) |
May 11, 2006 | 16.56 | 16.84 | 16.22 | 16.72 | 24,641 | +0.33(+2.03%) |
May 10, 2006 | 16.83 | 16.85 | 16.39 | 16.39 | 5,806 | -0.62(-3.64%) |
May 09, 2006 | 16.56 | 17.01 | 16.32 | 17.01 | 9,400 | +0.46(+2.77%) |
May 08, 2006 | 16.17 | 16.61 | 16.17 | 16.55 | 12,594 | +0.28(+1.71%) |
May 05, 2006 | 16.52 | 16.77 | 16.17 | 16.27 | 21,137 | -0.05(-0.33%) |
May 04, 2006 | 16.54 | 16.54 | 16.24 | 16.33 | 8,706 | -0.22(-1.36%) |
May 03, 2006 | 16.18 | 16.55 | 16.16 | 16.55 | 8,262 | +0.22(+1.32%) |
May 02, 2006 | 16.68 | 16.73 | 16.31 | 16.33 | 13,936 | -0.28(-1.68%) |
May 01, 2006 | 16.77 | 16.77 | 16.44 | 16.61 | 18,429 | -0.17(-0.99%) |
Apr 28, 2006 | 16.86 | 17.04 | 16.78 | 16.78 | 6,236 | -0.01(-0.08%) |
Apr 27, 2006 | 16.85 | 17.06 | 16.68 | 16.79 | 16,339 | -0.26(-1.53%) |
Apr 26, 2006 | 17.08 | 17.28 | 16.69 | 17.05 | 4,787 | +0.20(+1.17%) |
Apr 25, 2006 | 16.18 | 17.04 | 16.18 | 16.86 | 14,377 | +0.27(+1.62%) |
Apr 24, 2006 | 16.79 | 16.79 | 16.57 | 16.59 | 13,650 | -0.21(-1.23%) |
Apr 21, 2006 | 17.05 | 17.06 | 16.79 | 16.79 | 7,569 | -0.25(-1.48%) |
Apr 20, 2006 | 16.95 | 17.04 | 16.68 | 17.04 | 14,555 | +0.08(+0.48%) |
Apr 19, 2006 | 16.59 | 17.01 | 16.59 | 16.96 | 48,085 | +0.34(+2.05%) |
Apr 18, 2006 | 16.98 | 17.12 | 15.68 | 16.62 | 151,097 | -0.55(-3.19%) |
Apr 17, 2006 | 18.09 | 18.23 | 16.86 | 17.17 | 91,196 | -0.66(-3.73%) |
Apr 13, 2006 | 16.95 | 18.08 | 16.79 | 17.83 | 19,812 | +0.88(+5.19%) |
Apr 12, 2006 | 16.85 | 17.00 | 16.80 | 16.95 | 6,463 | +0.25(+1.52%) |
Apr 11, 2006 | 17.00 | 17.04 | 16.40 | 16.70 | 15,875 | -0.31(-1.81%) |
Apr 10, 2006 | 17.72 | 17.77 | 16.87 | 17.01 | 32,586 | -0.82(-4.58%) |
Apr 07, 2006 | 17.86 | 18.39 | 17.61 | 17.83 | 41,749 | -0.19(-1.05%) |
Apr 06, 2006 | 17.82 | 18.05 | 17.56 | 18.01 | 20,885 | -0.00(-0.02%) |
Apr 05, 2006 | 17.86 | 18.04 | 17.38 | 18.02 | 8,569 | +0.28(+1.58%) |
Apr 04, 2006 | 17.87 | 17.96 | 17.58 | 17.74 | 7,234 | +0.04(+0.21%) |
Apr 03, 2006 | 18.63 | 18.63 | 17.34 | 17.70 | 22,167 | -0.71(-3.85%) |
Mar 31, 2006 | 17.74 | 18.41 | 17.31 | 18.41 | 24,991 | +0.31(+1.69%) |
Mar 30, 2006 | 17.93 | 18.19 | 17.93 | 18.10 | 6,080 | -0.10(-0.54%) |
Mar 29, 2006 | 17.99 | 18.20 | 17.95 | 18.20 | 9,638 | +0.32(+1.81%) |
Mar 28, 2006 | 17.93 | 17.96 | 17.79 | 17.88 | 3,692 | +0.01(+0.05%) |
Mar 27, 2006 | 18.03 | 18.18 | 17.86 | 17.87 | 5,993 | -0.13(-0.70%) |
Mar 24, 2006 | 17.83 | 18.12 | 17.83 | 18.00 | 6,123 | -0.01(-0.05%) |
Mar 23, 2006 | 18.31 | 18.31 | 17.96 | 18.00 | 20,935 | -0.26(-1.43%) |
Mar 22, 2006 | 18.30 | 18.61 | 17.87 | 18.27 | 17,483 | +0.12(+0.64%) |
Mar 21, 2006 | 18.11 | 18.59 | 17.91 | 18.15 | 103,709 | +0.22(+1.20%) |
Mar 20, 2006 | 17.64 | 18.18 | 17.64 | 17.93 | 57,261 | +0.30(+1.68%) |
Mar 17, 2006 | 17.71 | 17.86 | 17.51 | 17.64 | 16,703 | -0.09(-0.51%) |
Mar 16, 2006 | 17.68 | 18.02 | 17.68 | 17.73 | 15,386 | -0.32(-1.79%) |
Mar 15, 2006 | 18.05 | 18.18 | 17.91 | 18.05 | 12,751 | +0.14(+0.80%) |
Mar 14, 2006 | 18.19 | 18.41 | 17.91 | 17.91 | 15,267 | -0.44(-2.39%) |
Mar 13, 2006 | 18.01 | 18.38 | 17.99 | 18.35 | 30,047 | +0.35(+1.95%) |
Mar 10, 2006 | 17.93 | 18.22 | 17.85 | 18.00 | 13,707 | -0.13(-0.69%) |
Mar 09, 2006 | 18.40 | 18.48 | 18.01 | 18.12 | 7,461 | -0.19(-1.03%) |
Mar 08, 2006 | 18.32 | 18.55 | 18.21 | 18.31 | 13,892 | +0.03(+0.15%) |
Mar 07, 2006 | 18.09 | 18.45 | 18.08 | 18.28 | 25,556 | +0.22(+1.24%) |
Mar 06, 2006 | 17.92 | 18.18 | 17.77 | 18.06 | 17,860 | +0.27(+1.51%) |
Mar 03, 2006 | 17.73 | 17.85 | 17.56 | 17.79 | 668 | -0.01(-0.05%) |
Mar 02, 2006 | 17.69 | 17.96 | 17.50 | 17.80 | 11,750 | +0.31(+1.75%) |
Mar 01, 2006 | 17.36 | 17.69 | 17.24 | 17.49 | 30,781 | +0.18(+1.04%) |
Feb 28, 2006 | 17.42 | 17.53 | 17.27 | 17.31 | 12,726 | -0.11(-0.62%) |
Feb 27, 2006 | 17.47 | 17.73 | 17.30 | 17.42 | 15,880 | -0.04(-0.26%) |
Feb 24, 2006 | 17.39 | 17.70 | 17.30 | 17.47 | 9,576 | -0.06(-0.36%) |
Feb 23, 2006 | 17.66 | 17.86 | 17.40 | 17.53 | 13,118 | -0.13(-0.76%) |
Feb 22, 2006 | 17.82 | 18.17 | 17.28 | 17.66 | 2,585 | -0.15(-0.86%) |
Feb 21, 2006 | 17.50 | 18.29 | 17.31 | 17.82 | 12,778 | +0.31(+1.74%) |
Feb 17, 2006 | 17.43 | 17.51 | 17.08 | 17.51 | 17,163 | +0.06(+0.36%) |
Feb 16, 2006 | 17.15 | 17.45 | 17.15 | 17.45 | 4,788 | +0.31(+1.78%) |
Feb 15, 2006 | 17.14 | 17.39 | 16.92 | 17.14 | 8,223 | +0.01(+0.05%) |
Feb 14, 2006 | 17.22 | 17.32 | 17.04 | 17.13 | 8,814 | -0.23(-1.34%) |
Feb 13, 2006 | 17.27 | 17.45 | 17.24 | 17.37 | 8,413 | +0.13(+0.73%) |
Feb 10, 2006 | 16.88 | 17.33 | 16.88 | 17.24 | 20,287 | +0.24(+1.43%) |
Feb 09, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 16.85 | 17.28 | 16.85 | 17.00 | 5,524 | -0.07(-0.42%) |
Feb 07, 2006 | 16.85 | 17.10 | 16.85 | 17.07 | 6,792 | +0.13(+0.74%) |
Feb 06, 2006 | 17.45 | 17.45 | 16.84 | 16.95 | 6,681 | -0.39(-2.23%) |
Feb 03, 2006 | 16.88 | 17.33 | 16.88 | 17.33 | 15,115 | +0.31(+1.79%) |
Feb 02, 2006 | 16.81 | 17.10 | 16.80 | 17.03 | 13,737 | +0.32(+1.94%) |
Feb 01, 2006 | 16.37 | 16.83 | 16.37 | 16.70 | 24,759 | +0.07(+0.43%) |
Jan 31, 2006 | 16.58 | 16.72 | 16.58 | 16.63 | 7,969 | +0.02(+0.11%) |
Jan 30, 2006 | 16.64 | 16.64 | 16.45 | 16.61 | 13,325 | -0.03(-0.16%) |
Jan 27, 2006 | 16.62 | 16.70 | 15.75 | 16.64 | 24,757 | -0.14(-0.86%) |
Jan 26, 2006 | 16.33 | 16.82 | 16.33 | 16.78 | 20,620 | +0.16(+0.98%) |
Jan 25, 2006 | 16.39 | 16.62 | 16.33 | 16.62 | 5,864 | +0.06(+0.38%) |
Jan 24, 2006 | 16.83 | 16.83 | 16.48 | 16.56 | 9,405 | +0.00(+0.00%) |
Jan 23, 2006 | 16.48 | 16.68 | 16.47 | 16.56 | 4,239 | +0.11(+0.66%) |
Jan 20, 2006 | 16.73 | 16.73 | 15.76 | 16.45 | 40,059 | -0.09(-0.54%) |
Jan 19, 2006 | 16.36 | 16.66 | 16.36 | 16.54 | 7,017 | +0.03(+0.16%) |
Jan 18, 2006 | 16.51 | 16.81 | 16.35 | 16.51 | 13,565 | -0.01(-0.05%) |
Jan 17, 2006 | 16.40 | 16.85 | 16.40 | 16.52 | 22,915 | -0.17(-1.02%) |
Jan 13, 2006 | 16.61 | 16.88 | 16.50 | 16.69 | 9,357 | +0.11(+0.65%) |
Jan 12, 2006 | 16.40 | 16.61 | 16.40 | 16.59 | 8,351 | -0.06(-0.38%) |
Jan 11, 2006 | 16.72 | 16.88 | 16.59 | 16.65 | 15,116 | -0.29(-1.70%) |
Jan 10, 2006 | 16.70 | 16.94 | 16.70 | 16.94 | 12,011 | +0.08(+0.48%) |
Jan 09, 2006 | 16.73 | 16.93 | 16.70 | 16.86 | 9,208 | +0.06(+0.37%) |
Jan 06, 2006 | 16.80 | 16.95 | 16.21 | 16.79 | 19,849 | -0.15(-0.90%) |
Jan 05, 2006 | 16.65 | 17.04 | 16.65 | 16.95 | 8,448 | +0.13(+0.75%) |
Jan 04, 2006 | 16.65 | 16.85 | 16.62 | 16.82 | 16,602 | -0.01(-0.05%) |
Jan 03, 2006 | 16.87 | 17.03 | 16.63 | 16.83 | 25,985 | +0.02(+0.11%) |
Dec 30, 2005 | 16.71 | 17.02 | 16.70 | 16.81 | 26,976 | -0.19(-1.11%) |
Dec 29, 2005 | 16.90 | 17.14 | 16.86 | 17.00 | 6,375 | +0.10(+0.59%) |
Dec 28, 2005 | 17.00 | 17.39 | 16.87 | 16.90 | 13,808 | -0.12(-0.69%) |
Dec 27, 2005 | 17.56 | 17.56 | 16.84 | 17.02 | 16,035 | -0.20(-1.15%) |
Dec 23, 2005 | 16.98 | 17.22 | 16.98 | 17.21 | 11,386 | -0.02(-0.10%) |
Dec 22, 2005 | 17.21 | 17.40 | 17.05 | 17.23 | 5,848 | -0.11(-0.65%) |
Dec 21, 2005 | 17.33 | 17.55 | 17.11 | 17.34 | 21,814 | -0.15(-0.85%) |
Dec 20, 2005 | 17.64 | 17.74 | 17.42 | 17.49 | 13,306 | -0.29(-1.62%) |
Dec 19, 2005 | 17.74 | 17.95 | 17.53 | 17.78 | 10,315 | +0.11(+0.61%) |
Dec 16, 2005 | 17.52 | 17.82 | 17.42 | 17.67 | 7,163 | +0.15(+0.87%) |
Dec 15, 2005 | 17.92 | 18.39 | 17.52 | 17.52 | 5,267 | -0.33(-1.86%) |
Dec 14, 2005 | 17.27 | 17.95 | 17.15 | 17.85 | 30,078 | +0.52(+3.00%) |
Dec 13, 2005 | 17.39 | 17.69 | 17.21 | 17.33 | 23,557 | -0.04(-0.21%) |
Dec 12, 2005 | 17.42 | 17.97 | 17.06 | 17.37 | 29,912 | -0.39(-2.22%) |
Dec 09, 2005 | 17.13 | 17.84 | 16.48 | 17.76 | 40,688 | +0.70(+4.10%) |
Dec 08, 2005 | 17.30 | 17.30 | 16.88 | 17.06 | 4,893 | -0.35(-2.01%) |
Dec 07, 2005 | 17.42 | 17.42 | 16.61 | 17.41 | 19,464 | -0.08(-0.47%) |
Dec 06, 2005 | 18.06 | 18.06 | 17.22 | 17.49 | 17,298 | -0.28(-1.57%) |
Dec 05, 2005 | 18.54 | 18.54 | 17.39 | 17.77 | 29,610 | -0.70(-3.79%) |
Dec 02, 2005 | 18.44 | 18.50 | 18.27 | 18.47 | 17,938 | +0.28(+1.53%) |
Dec 01, 2005 | 17.92 | 18.23 | 17.70 | 18.19 | 23,574 | +0.42(+2.37%) |
Nov 30, 2005 | 17.60 | 17.82 | 17.51 | 17.77 | 5,979 | +0.08(+0.46%) |
Nov 29, 2005 | 17.11 | 17.79 | 17.11 | 17.69 | 17,710 | +0.57(+3.36%) |
Nov 28, 2005 | 17.12 | 17.28 | 17.11 | 17.12 | 10,260 | -0.31(-1.75%) |
Nov 25, 2005 | 17.51 | 17.51 | 17.42 | 17.42 | 935 | -0.26(-1.47%) |
Nov 23, 2005 | 17.11 | 17.68 | 17.11 | 17.68 | 5,842 | +0.56(+3.25%) |
Nov 22, 2005 | 17.25 | 17.41 | 16.97 | 17.12 | 7,971 | -0.40(-2.31%) |
Nov 21, 2005 | 17.57 | 17.87 | 17.25 | 17.53 | 22,284 | +0.22(+1.30%) |
Nov 18, 2005 | 17.25 | 17.46 | 17.25 | 17.30 | 29,441 | +0.03(+0.16%) |
Nov 17, 2005 | 17.25 | 17.65 | 17.25 | 17.28 | 9,119 | -0.01(-0.05%) |
Nov 16, 2005 | 17.62 | 17.74 | 17.25 | 17.29 | 14,559 | -0.31(-1.74%) |
Nov 15, 2005 | 17.63 | 17.80 | 17.47 | 17.59 | 9,238 | -0.06(-0.36%) |
Nov 14, 2005 | 17.61 | 17.83 | 17.60 | 17.65 | 19,047 | -0.13(-0.71%) |
Nov 11, 2005 | 18.05 | 18.05 | 17.63 | 17.78 | 11,384 | -0.18(-1.00%) |
Nov 10, 2005 | 17.38 | 17.97 | 17.20 | 17.96 | 15,468 | +0.31(+1.73%) |
Nov 09, 2005 | 17.51 | 17.65 | 17.14 | 17.65 | 12,039 | +0.27(+1.53%) |
Nov 08, 2005 | 17.14 | 17.39 | 16.84 | 17.39 | 13,252 | +0.03(+0.18%) |
Nov 07, 2005 | 16.84 | 17.55 | 16.84 | 17.36 | 26,277 | +0.32(+1.90%) |
Nov 04, 2005 | 17.65 | 17.77 | 16.95 | 17.04 | 11,631 | -0.36(-2.07%) |
Nov 03, 2005 | 17.65 | 17.65 | 17.15 | 17.39 | 20,275 | +0.08(+0.47%) |
Nov 02, 2005 | 17.65 | 17.65 | 17.21 | 17.31 | 32,100 | -0.02(-0.10%) |
Nov 01, 2005 | 17.04 | 17.36 | 16.78 | 17.33 | 50,524 | +0.55(+3.26%) |
Oct 31, 2005 | 16.51 | 16.97 | 16.32 | 16.78 | 30,412 | +0.53(+3.26%) |
Oct 28, 2005 | 16.39 | 16.58 | 16.25 | 16.25 | 17,689 | -0.13(-0.82%) |
Oct 27, 2005 | 16.50 | 16.54 | 16.30 | 16.39 | 24,253 | +0.09(+0.55%) |
Oct 26, 2005 | 16.09 | 16.39 | 16.09 | 16.30 | 13,335 | +0.03(+0.17%) |
Oct 25, 2005 | 15.84 | 16.27 | 15.80 | 16.27 | 39,102 | +0.52(+3.31%) |
Oct 24, 2005 | 15.89 | 15.89 | 15.75 | 15.75 | 12,204 | -0.13(-0.85%) |
Oct 21, 2005 | 15.82 | 15.94 | 15.81 | 15.89 | 14,100 | -0.05(-0.34%) |
Oct 20, 2005 | 15.58 | 16.07 | 15.58 | 15.94 | 12,728 | -0.12(-0.73%) |
Oct 19, 2005 | 15.85 | 16.06 | 15.77 | 16.06 | 6,848 | +0.12(+0.73%) |
Oct 18, 2005 | 15.50 | 16.04 | 15.50 | 15.94 | 16,167 | +0.18(+1.14%) |
Oct 17, 2005 | 15.94 | 15.94 | 15.51 | 15.76 | 26,173 | -0.09(-0.57%) |
Oct 14, 2005 | 15.88 | 15.98 | 15.81 | 15.85 | 4,418 | -0.09(-0.56%) |
Oct 13, 2005 | 16.07 | 16.07 | 15.82 | 15.94 | 3,899 | -0.18(-1.11%) |
Oct 12, 2005 | 15.86 | 16.21 | 15.86 | 16.12 | 9,199 | +0.02(+0.11%) |
Oct 11, 2005 | 16.12 | 16.20 | 16.04 | 16.10 | 7,619 | +0.01(+0.06%) |
Oct 10, 2005 | 15.63 | 16.21 | 15.63 | 16.09 | 18,140 | +0.42(+2.69%) |
Oct 07, 2005 | 16.00 | 16.28 | 15.48 | 15.67 | 32,209 | -0.49(-3.06%) |
Oct 06, 2005 | 16.61 | 16.61 | 16.06 | 16.16 | 22,902 | -0.10(-0.61%) |
Oct 05, 2005 | 16.11 | 16.51 | 16.07 | 16.26 | 28,929 | +0.18(+1.12%) |
Oct 04, 2005 | 15.98 | 16.08 | 15.85 | 16.08 | 9,331 | +0.10(+0.62%) |
Oct 03, 2005 | 15.59 | 16.02 | 15.59 | 15.98 | 17,554 | +0.11(+0.68%) |
Sep 30, 2005 | 16.00 | 16.10 | 15.88 | 15.88 | 7,683 | -0.13(-0.84%) |
Sep 29, 2005 | 15.98 | 16.13 | 15.98 | 16.01 | 14,521 | +0.02(+0.11%) |
Sep 28, 2005 | 16.15 | 16.15 | 15.98 | 15.99 | 7,572 | +0.14(+0.91%) |
Sep 27, 2005 | 15.84 | 15.85 | 15.76 | 15.85 | 14,257 | +0.06(+0.40%) |
Sep 26, 2005 | 15.75 | 16.03 | 15.75 | 15.79 | 29,308 | +0.04(+0.23%) |
Sep 23, 2005 | 15.75 | 16.01 | 15.75 | 15.75 | 21,096 | -0.04(-0.23%) |
Sep 22, 2005 | 15.75 | 16.20 | 15.75 | 15.79 | 29,899 | -0.13(-0.79%) |
Sep 21, 2005 | 16.27 | 16.42 | 15.57 | 15.91 | 38,488 | -0.51(-3.12%) |
Sep 20, 2005 | 16.06 | 16.50 | 16.01 | 16.42 | 41,771 | +0.37(+2.29%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 16.06 | 24,134 | +0.30(+1.88%) |
Sep 16, 2005 | 15.75 | 15.89 | 15.75 | 15.76 | 15,128 | -0.18(-1.13%) |
Sep 15, 2005 | 15.89 | 15.97 | 15.75 | 15.94 | 20,076 | +0.14(+0.91%) |
Sep 14, 2005 | 15.75 | 15.89 | 15.75 | 15.80 | 16,815 | -0.12(-0.73%) |
Sep 13, 2005 | 15.62 | 15.94 | 15.29 | 15.91 | 24,350 | +0.30(+1.90%) |
Sep 12, 2005 | 15.27 | 15.63 | 15.27 | 15.62 | 30,466 | +0.27(+1.76%) |
Sep 09, 2005 | 15.26 | 15.41 | 15.18 | 15.35 | 40,632 | +0.15(+1.00%) |
Sep 08, 2005 | 15.53 | 15.90 | 14.97 | 15.19 | 77,848 | -0.16(-1.05%) |
Sep 07, 2005 | 15.00 | 15.45 | 14.95 | 15.36 | 38,586 | +0.46(+3.07%) |
Sep 06, 2005 | 14.95 | 14.95 | 14.79 | 14.90 | 6,416 | -0.17(-1.13%) |
Sep 02, 2005 | 14.34 | 15.27 | 14.31 | 15.07 | 29,569 | +0.84(+5.87%) |
Sep 01, 2005 | 14.15 | 14.28 | 13.94 | 14.23 | 47,977 | +0.30(+2.13%) |
Aug 31, 2005 | 14.24 | 14.24 | 13.92 | 13.94 | 15,643 | -0.07(-0.51%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.98 | 14.01 | 10,238 | -0.12(-0.83%) |
Aug 29, 2005 | 14.36 | 14.36 | 14.06 | 14.13 | 5,162 | +0.07(+0.51%) |
Aug 26, 2005 | 14.03 | 14.10 | 14.03 | 14.05 | 5,512 | +0.00(+0.00%) |
Aug 25, 2005 | 14.08 | 14.24 | 14.05 | 14.05 | 26,400 | -0.04(-0.25%) |
Aug 24, 2005 | 14.03 | 14.18 | 14.03 | 14.09 | 11,024 | +0.01(+0.06%) |
Aug 23, 2005 | 14.24 | 14.25 | 14.07 | 14.08 | 13,381 | -0.13(-0.88%) |
Aug 22, 2005 | 14.05 | 14.24 | 14.04 | 14.21 | 4,111 | +0.17(+1.22%) |
Aug 19, 2005 | 14.03 | 14.22 | 14.03 | 14.04 | 7,605 | -0.09(-0.64%) |
Aug 18, 2005 | 14.21 | 14.22 | 14.03 | 14.13 | 12,815 | -0.11(-0.76%) |
Aug 17, 2005 | 14.36 | 14.41 | 13.99 | 14.23 | 4,355 | +0.31(+2.19%) |
Aug 16, 2005 | 14.26 | 14.26 | 13.92 | 13.93 | 11,116 | -0.33(-2.33%) |
Aug 15, 2005 | 13.95 | 14.27 | 13.95 | 14.26 | 10,717 | +0.35(+2.52%) |
Aug 12, 2005 | 13.86 | 13.92 | 13.85 | 13.91 | 1,848 | +0.01(+0.06%) |
Aug 11, 2005 | 13.97 | 14.24 | 13.59 | 13.90 | 8,318 | -0.36(-2.52%) |
Aug 10, 2005 | 14.01 | 14.31 | 13.96 | 14.26 | 10,812 | +0.22(+1.60%) |
Aug 09, 2005 | 13.64 | 14.26 | 13.59 | 14.04 | 8,158 | +0.24(+1.76%) |
Aug 08, 2005 | 14.15 | 14.28 | 13.79 | 13.79 | 5,230 | -0.10(-0.72%) |
Aug 05, 2005 | 13.83 | 13.96 | 13.79 | 13.89 | 3,407 | +0.02(+0.14%) |
Aug 04, 2005 | 13.78 | 14.07 | 13.65 | 13.87 | 14,786 | -0.22(-1.59%) |
Aug 03, 2005 | 14.55 | 14.59 | 13.84 | 14.10 | 46,802 | -0.43(-2.97%) |
Aug 02, 2005 | 15.13 | 15.13 | 14.39 | 14.53 | 34,779 | -0.31(-2.06%) |
Aug 01, 2005 | 14.62 | 14.83 | 14.27 | 14.83 | 25,769 | +0.33(+2.29%) |
Jul 29, 2005 | 14.37 | 14.50 | 14.37 | 14.50 | 14,050 | -0.13(-0.92%) |
Jul 28, 2005 | 14.59 | 14.64 | 14.19 | 14.64 | 26,812 | +0.09(+0.62%) |
Jul 27, 2005 | 14.48 | 14.55 | 14.37 | 14.55 | 6,920 | +0.26(+1.82%) |
Jul 26, 2005 | 14.32 | 14.47 | 14.19 | 14.29 | 13,795 | +0.10(+0.70%) |
Jul 25, 2005 | 14.28 | 14.37 | 13.97 | 14.19 | 17,379 | +0.05(+0.38%) |
Jul 22, 2005 | 14.05 | 14.13 | 13.93 | 14.13 | 10,280 | +0.26(+1.88%) |
Jul 21, 2005 | 13.75 | 14.08 | 13.74 | 13.87 | 27,408 | +0.05(+0.39%) |
Jul 20, 2005 | 13.62 | 13.86 | 13.43 | 13.82 | 11,325 | +0.04(+0.33%) |
Jul 19, 2005 | 13.69 | 13.90 | 13.50 | 13.78 | 41,071 | +0.13(+0.99%) |
Jul 18, 2005 | 13.62 | 13.67 | 13.35 | 13.64 | 11,063 | +0.11(+0.80%) |
Jul 15, 2005 | 13.68 | 13.69 | 13.47 | 13.53 | 9,486 | +0.06(+0.47%) |
Jul 14, 2005 | 13.69 | 13.69 | 13.06 | 13.47 | 20,423 | -0.18(-1.32%) |
Jul 13, 2005 | 13.78 | 13.78 | 13.51 | 13.65 | 15,232 | +0.13(+1.00%) |
Jul 12, 2005 | 13.55 | 13.74 | 13.34 | 13.51 | 21,673 | -0.17(-1.25%) |
Jul 11, 2005 | 13.01 | 13.69 | 13.00 | 13.69 | 46,023 | +0.75(+5.76%) |
Jul 08, 2005 | 12.62 | 12.94 | 12.62 | 12.94 | 41,912 | +0.28(+2.20%) |
Jul 07, 2005 | 12.80 | 13.04 | 12.48 | 12.66 | 114,014 | +0.22(+1.73%) |
Jul 06, 2005 | 12.30 | 12.45 | 12.25 | 12.45 | 87,850 | +0.13(+1.02%) |
Jul 05, 2005 | 12.44 | 12.44 | 12.19 | 12.32 | 12,026 | -0.13(-1.01%) |
Jul 01, 2005 | 12.42 | 12.46 | 12.26 | 12.45 | 22,717 | +0.15(+1.24%) |
Jun 30, 2005 | 12.21 | 12.37 | 12.21 | 12.29 | 15,526 | +0.08(+0.66%) |
Jun 29, 2005 | 12.26 | 12.30 | 12.15 | 12.21 | 13,530 | +0.04(+0.29%) |
Jun 28, 2005 | 12.16 | 12.26 | 12.12 | 12.18 | 25,598 | +0.04(+0.30%) |
Jun 27, 2005 | 12.19 | 12.26 | 12.13 | 12.14 | 7,015 | +0.02(+0.15%) |
Jun 24, 2005 | 12.21 | 12.39 | 12.12 | 12.12 | 15,846 | -0.23(-1.89%) |
Jun 23, 2005 | 12.46 | 12.49 | 12.20 | 12.36 | 8,455 | -0.09(-0.72%) |
Jun 22, 2005 | 12.12 | 12.51 | 12.12 | 12.45 | 7,015 | +0.31(+2.52%) |
Jun 21, 2005 | 12.39 | 12.57 | 12.12 | 12.14 | 19,327 | -0.30(-2.38%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.39 | 12.44 | 8,294 | -0.09(-0.72%) |
Jun 17, 2005 | 12.62 | 12.66 | 12.36 | 12.53 | 20,974 | +0.09(+0.72%) |
Jun 16, 2005 | 12.37 | 12.48 | 12.36 | 12.44 | 5,198 | -0.06(-0.50%) |
Jun 15, 2005 | 12.62 | 12.62 | 12.37 | 12.50 | 15,613 | +0.03(+0.22%) |
Jun 14, 2005 | 12.79 | 12.79 | 12.44 | 12.47 | 14,091 | -0.04(-0.29%) |
Jun 13, 2005 | 12.62 | 12.62 | 12.48 | 12.51 | 22,641 | -0.04(-0.36%) |
Jun 10, 2005 | 12.98 | 12.98 | 12.35 | 12.55 | 116,754 | +0.86(+7.37%) |
Jun 09, 2005 | 12.46 | 12.47 | 11.56 | 11.69 | 39,987 | -0.75(-5.99%) |
Jun 08, 2005 | 12.38 | 12.44 | 12.29 | 12.44 | 6,503 | +0.17(+1.39%) |
Jun 07, 2005 | 12.35 | 12.42 | 12.27 | 12.27 | 13,108 | -0.08(-0.65%) |
Jun 06, 2005 | 11.81 | 12.35 | 11.81 | 12.35 | 42,135 | +0.57(+4.80%) |
Jun 03, 2005 | 11.66 | 11.78 | 11.49 | 11.78 | 42,259 | +0.13(+1.16%) |
Jun 02, 2005 | 11.58 | 11.67 | 11.56 | 11.65 | 17,917 | -0.12(-0.99%) |