Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.01 | 18.07 | 17.86 | 18.01 | 1,372,684 | +0.21(+1.17%) |
May 30, 2006 | 18.07 | 18.09 | 17.81 | 17.81 | 882,883 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.88 | 17.70 | 17.88 | 1,200,694 | +0.16(+0.88%) |
May 25, 2006 | 17.42 | 17.73 | 17.38 | 17.73 | 679,327 | +0.62(+3.64%) |
May 24, 2006 | 17.07 | 17.24 | 16.89 | 17.10 | 1,205,954 | -0.16(-0.94%) |
May 23, 2006 | 17.39 | 17.55 | 17.25 | 17.27 | 929,691 | +0.01(+0.09%) |
May 22, 2006 | 17.13 | 17.27 | 16.91 | 17.25 | 2,462,899 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.42 | 16.99 | 17.40 | 1,337,072 | +0.06(+0.34%) |
May 18, 2006 | 17.65 | 17.65 | 17.27 | 17.34 | 1,630,332 | -0.24(-1.35%) |
May 17, 2006 | 18.01 | 18.04 | 17.55 | 17.58 | 988,640 | -0.37(-2.07%) |
May 16, 2006 | 18.01 | 18.10 | 17.75 | 17.95 | 1,043,002 | +0.07(+0.37%) |
May 15, 2006 | 18.16 | 18.16 | 17.70 | 17.88 | 1,437,433 | -0.42(-2.27%) |
May 12, 2006 | 18.54 | 18.54 | 18.16 | 18.30 | 2,959,580 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.60 | 982,165 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.77 | 18.89 | 1,165,216 | +0.01(+0.08%) |
May 09, 2006 | 18.70 | 18.99 | 18.70 | 18.87 | 1,161,439 | +0.23(+1.23%) |
May 08, 2006 | 18.67 | 18.69 | 18.47 | 18.64 | 1,223,760 | -0.07(-0.40%) |
May 05, 2006 | 18.62 | 18.72 | 18.58 | 18.72 | 745,290 | +0.24(+1.28%) |
May 04, 2006 | 18.51 | 18.61 | 18.44 | 18.48 | 1,034,099 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.48 | 18.56 | 833,242 | -0.15(-0.79%) |
May 02, 2006 | 18.60 | 18.71 | 18.54 | 18.71 | 846,191 | +0.20(+1.08%) |
May 01, 2006 | 18.53 | 18.70 | 18.45 | 18.51 | 898,126 | +0.08(+0.44%) |
Apr 28, 2006 | 18.40 | 18.47 | 18.36 | 18.43 | 579,640 | +0.12(+0.65%) |
Apr 27, 2006 | 18.24 | 18.51 | 18.16 | 18.31 | 1,822,556 | -0.13(-0.68%) |
Apr 26, 2006 | 18.55 | 18.58 | 18.38 | 18.44 | 1,610,098 | +0.05(+0.28%) |
Apr 25, 2006 | 18.41 | 18.56 | 18.30 | 18.38 | 539,712 | +0.03(+0.16%) |
Apr 24, 2006 | 18.38 | 18.43 | 18.26 | 18.36 | 404,008 | -0.11(-0.60%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.34 | 18.47 | 1,020,879 | +0.23(+1.26%) |
Apr 20, 2006 | 18.55 | 18.87 | 18.21 | 18.24 | 1,262,070 | -0.35(-1.87%) |
Apr 19, 2006 | 18.46 | 18.61 | 18.40 | 18.58 | 1,349,347 | +0.11(+0.60%) |
Apr 18, 2006 | 18.21 | 18.48 | 18.21 | 18.47 | 583,282 | +0.33(+1.80%) |
Apr 17, 2006 | 18.07 | 18.20 | 18.07 | 18.15 | 571,816 | +0.17(+0.95%) |
Apr 13, 2006 | 17.95 | 17.98 | 17.74 | 17.98 | 511,519 | +0.03(+0.16%) |
Apr 12, 2006 | 18.02 | 18.02 | 17.87 | 17.95 | 642,366 | -0.01(-0.04%) |
Apr 11, 2006 | 18.26 | 18.26 | 17.93 | 17.95 | 855,904 | -0.10(-0.53%) |
Apr 10, 2006 | 18.13 | 18.16 | 17.98 | 18.05 | 932,524 | +0.07(+0.41%) |
Apr 07, 2006 | 18.16 | 18.20 | 17.96 | 17.98 | 1,427,856 | -0.12(-0.66%) |
Apr 06, 2006 | 18.01 | 18.15 | 17.93 | 18.10 | 715,074 | +0.21(+1.20%) |
Apr 05, 2006 | 17.72 | 17.94 | 17.72 | 17.88 | 617,141 | +0.18(+1.00%) |
Apr 04, 2006 | 17.62 | 17.75 | 17.57 | 17.70 | 1,179,920 | +0.10(+0.59%) |
Apr 03, 2006 | 17.56 | 17.75 | 17.53 | 17.60 | 1,215,667 | +0.08(+0.47%) |
Mar 31, 2006 | 17.52 | 17.63 | 17.45 | 17.52 | 413,720 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.70 | 17.76 | 587,329 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.56 | 17.30 | 17.51 | 672,313 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.50 | 17.31 | 17.36 | 262,908 | -0.04(-0.26%) |
Mar 27, 2006 | 17.39 | 17.48 | 17.38 | 17.41 | 212,323 | -0.06(-0.34%) |
Mar 24, 2006 | 17.32 | 17.52 | 17.32 | 17.47 | 264,932 | +0.12(+0.68%) |
Mar 23, 2006 | 17.36 | 17.40 | 17.20 | 17.35 | 676,899 | +0.03(+0.17%) |
Mar 22, 2006 | 17.24 | 17.35 | 17.20 | 17.32 | 790,480 | -0.01(-0.09%) |
Mar 21, 2006 | 17.24 | 17.43 | 17.15 | 17.33 | 479,279 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.53 | 17.31 | 17.31 | 391,463 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.41 | 17.44 | 510,709 | -0.24(-1.38%) |
Mar 16, 2006 | 17.62 | 17.71 | 17.57 | 17.68 | 575,189 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.47 | 17.61 | 634,003 | +0.16(+0.94%) |
Mar 14, 2006 | 17.33 | 17.50 | 17.25 | 17.44 | 697,673 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.13 | 17.26 | 704,283 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.22 | 16.92 | 17.17 | 937,110 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.01 | 17.05 | 1,439,322 | +0.00(+0.00%) |
Mar 08, 2006 | 17.01 | 17.12 | 16.89 | 17.05 | 1,570,978 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.38 | 17.16 | 17.24 | 2,362,403 | -0.34(-1.94%) |
Mar 06, 2006 | 17.79 | 17.79 | 17.46 | 17.58 | 693,626 | -0.19(-1.09%) |
Mar 03, 2006 | 17.75 | 17.84 | 17.61 | 17.77 | 804,374 | +0.07(+0.38%) |
Mar 02, 2006 | 17.58 | 17.72 | 17.50 | 17.70 | 658,958 | +0.21(+1.19%) |
Mar 01, 2006 | 17.33 | 17.52 | 17.27 | 17.50 | 862,783 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.32 | 17.09 | 17.30 | 1,730,423 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.38 | 17.24 | 17.24 | 1,103,705 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.33 | 17.21 | 17.29 | 439,080 | +0.16(+0.95%) |
Feb 23, 2006 | 17.27 | 17.31 | 17.12 | 17.12 | 1,079,693 | -0.15(-0.86%) |
Feb 22, 2006 | 17.27 | 17.28 | 17.20 | 17.27 | 744,886 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 926,049 | +0.10(+0.56%) |
Feb 17, 2006 | 17.16 | 17.24 | 17.12 | 17.22 | 942,506 | +0.19(+1.09%) |
Feb 16, 2006 | 16.81 | 17.05 | 16.81 | 17.04 | 1,273,671 | +0.23(+1.37%) |
Feb 15, 2006 | 16.92 | 17.05 | 16.78 | 16.81 | 369,475 | -0.18(-1.05%) |
Feb 14, 2006 | 16.75 | 16.99 | 16.69 | 16.98 | 1,045,430 | +0.23(+1.37%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.69 | 16.75 | 1,062,427 | -0.22(-1.31%) |
Feb 10, 2006 | 17.25 | 17.29 | 16.84 | 16.98 | 1,442,019 | -0.19(-1.08%) |
Feb 09, 2006 | 17.27 | 17.47 | 17.16 | 17.16 | 4,283,433 | +0.01(+0.04%) |
Feb 08, 2006 | 17.09 | 17.24 | 16.96 | 17.15 | 3,308,282 | -0.07(-0.39%) |
Feb 07, 2006 | 17.62 | 17.62 | 17.15 | 17.22 | 5,884,493 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,941 | +0.19(+1.10%) |
Feb 03, 2006 | 17.50 | 17.58 | 17.35 | 17.55 | 1,602,544 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.64 | 17.44 | 17.56 | 1,006,581 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.79 | 17.61 | 17.67 | 1,199,210 | -0.03(-0.17%) |
Jan 31, 2006 | 17.58 | 17.78 | 17.55 | 17.70 | 1,662,032 | +0.13(+0.76%) |
Jan 30, 2006 | 17.42 | 17.64 | 17.42 | 17.57 | 1,339,230 | +0.19(+1.11%) |
Jan 27, 2006 | 17.36 | 17.43 | 17.30 | 17.38 | 2,227,509 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.19 | 16.96 | 17.19 | 1,204,066 | +0.17(+1.00%) |
Jan 25, 2006 | 17.16 | 17.24 | 16.98 | 17.02 | 1,717,878 | -0.05(-0.30%) |
Jan 24, 2006 | 17.13 | 17.13 | 16.98 | 17.07 | 2,036,364 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.93 | 17.18 | 2,123,371 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.89 | 675,820 | +0.05(+0.31%) |
Jan 19, 2006 | 16.61 | 16.92 | 16.58 | 16.84 | 1,053,524 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.67 | 16.45 | 16.56 | 1,128,660 | -0.31(-1.85%) |
Jan 17, 2006 | 16.89 | 16.92 | 16.78 | 16.87 | 1,419,087 | +0.10(+0.57%) |
Jan 13, 2006 | 16.73 | 16.81 | 16.69 | 16.78 | 672,448 | +0.09(+0.53%) |
Jan 12, 2006 | 16.84 | 16.86 | 16.69 | 16.69 | 762,962 | -0.12(-0.71%) |
Jan 11, 2006 | 16.81 | 16.87 | 16.74 | 16.81 | 438,541 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.75 | 16.56 | 16.71 | 469,162 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.75 | 16.61 | 16.64 | 709,409 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.75 | 796,011 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.53 | 16.59 | 913,639 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.85 | 16.59 | 16.84 | 1,178,436 | +0.20(+1.20%) |
Jan 03, 2006 | 16.30 | 16.69 | 16.28 | 16.64 | 1,108,426 | +0.41(+2.51%) |
Dec 30, 2005 | 16.25 | 16.29 | 16.12 | 16.23 | 260,345 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.10 | 16.29 | 265,202 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.24 | 16.06 | 16.23 | 451,491 | +0.30(+1.91%) |
Dec 27, 2005 | 16.13 | 16.22 | 15.87 | 15.93 | 455,268 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,161 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.38 | 16.18 | 16.29 | 413,720 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,786 | +0.17(+1.06%) |
Dec 20, 2005 | 16.15 | 16.16 | 16.05 | 16.11 | 391,463 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.07 | 16.12 | 270,193 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.19 | 697,133 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.24 | 16.09 | 16.12 | 1,135,944 | -0.13(-0.78%) |
Dec 14, 2005 | 16.42 | 16.43 | 16.24 | 16.25 | 512,598 | -0.10(-0.63%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.35 | 451,221 | +0.11(+0.68%) |
Dec 12, 2005 | 16.36 | 16.38 | 16.23 | 16.24 | 498,299 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.24 | 401,310 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.13 | 16.27 | 777,665 | +0.10(+0.60%) |
Dec 07, 2005 | 16.23 | 16.28 | 16.18 | 16.18 | 810,309 | +0.00(+0.00%) |
Dec 06, 2005 | 16.04 | 16.25 | 16.01 | 16.18 | 614,578 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.12 | 16.01 | 16.04 | 339,394 | +0.04(+0.23%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.89 | 16.01 | 241,325 | +0.10(+0.65%) |
Dec 01, 2005 | 15.59 | 15.94 | 15.15 | 15.90 | 576,403 | +0.30(+1.90%) |
Nov 30, 2005 | 15.66 | 15.76 | 15.60 | 15.60 | 480,898 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.73 | 15.73 | 461,608 | -0.05(-0.33%) |
Nov 28, 2005 | 15.93 | 15.93 | 15.72 | 15.78 | 718,851 | -0.12(-0.75%) |
Nov 25, 2005 | 15.86 | 15.98 | 15.86 | 15.90 | 391,193 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.70 | 15.56 | 15.69 | 385,932 | +0.05(+0.33%) |
Nov 22, 2005 | 15.49 | 15.65 | 15.38 | 15.64 | 302,567 | +0.21(+1.35%) |
Nov 21, 2005 | 15.24 | 15.43 | 15.23 | 15.43 | 367,856 | +0.29(+1.91%) |
Nov 18, 2005 | 15.27 | 15.27 | 15.12 | 15.15 | 434,494 | -0.09(-0.58%) |
Nov 17, 2005 | 15.23 | 15.32 | 15.20 | 15.23 | 260,750 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.15 | 324,825 | +0.10(+0.69%) |
Nov 15, 2005 | 15.09 | 15.12 | 14.92 | 15.05 | 227,161 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.98 | 15.07 | 221,901 | +0.01(+0.05%) |
Nov 11, 2005 | 14.87 | 15.09 | 14.87 | 15.06 | 315,787 | +0.14(+0.94%) |
Nov 10, 2005 | 15.12 | 15.12 | 14.87 | 14.92 | 416,283 | -0.21(-1.37%) |
Nov 09, 2005 | 15.06 | 15.20 | 15.00 | 15.13 | 1,047,319 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.41 | 15.05 | 137,861 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.18 | 15.06 | 15.12 | 458,370 | -0.10(-0.63%) |
Nov 04, 2005 | 15.18 | 15.29 | 15.07 | 15.21 | 338,179 | -0.02(-0.15%) |
Nov 03, 2005 | 15.27 | 15.32 | 15.16 | 15.23 | 427,075 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,960 | +0.25(+1.69%) |
Nov 01, 2005 | 14.83 | 14.97 | 14.77 | 14.88 | 525,413 | +0.05(+0.35%) |
Oct 31, 2005 | 14.92 | 14.92 | 14.77 | 14.83 | 1,021,419 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.75 | 14.53 | 14.69 | 350,320 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.55 | 14.63 | 149,327 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.75 | 445,286 | -0.11(-0.75%) |
Oct 25, 2005 | 14.78 | 14.90 | 14.74 | 14.86 | 264,662 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.75 | 14.43 | 14.69 | 377,569 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,502 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.34 | 14.49 | 568,039 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.92 | 14.46 | 14.83 | 527,436 | +0.15(+1.01%) |
Oct 18, 2005 | 14.86 | 14.90 | 14.66 | 14.68 | 350,455 | -0.30(-2.03%) |
Oct 17, 2005 | 14.95 | 15.02 | 14.89 | 14.98 | 315,922 | +0.19(+1.25%) |
Oct 14, 2005 | 14.54 | 14.83 | 14.54 | 14.80 | 512,733 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.72 | 1,008,874 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.98 | 14.98 | 612,959 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.18 | 15.05 | 15.15 | 1,571,788 | +0.10(+0.69%) |
Oct 10, 2005 | 15.32 | 15.32 | 14.97 | 15.04 | 316,596 | -0.13(-0.83%) |
Oct 07, 2005 | 15.01 | 15.25 | 15.01 | 15.17 | 407,650 | +0.21(+1.44%) |
Oct 06, 2005 | 15.06 | 15.15 | 14.85 | 14.95 | 1,188,958 | -0.28(-1.85%) |
Oct 05, 2005 | 15.60 | 15.69 | 15.20 | 15.23 | 1,196,782 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.01 | 15.72 | 15.75 | 947,227 | -0.34(-2.12%) |
Oct 03, 2005 | 16.00 | 16.09 | 15.94 | 16.09 | 1,087,517 | +0.10(+0.60%) |
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,204 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 543,084 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.76 | 15.91 | 736,387 | +0.00(+0.00%) |
Sep 27, 2005 | 15.81 | 15.91 | 15.75 | 15.91 | 585,306 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.84 | 738,546 | +0.18(+1.14%) |
Sep 23, 2005 | 15.66 | 16.23 | 15.38 | 15.66 | 445,960 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.93 | 15.58 | 15.64 | 710,892 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.92 | 15.73 | 15.75 | 691,737 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,619 | -0.16(-0.98%) |
Sep 19, 2005 | 15.78 | 15.95 | 15.75 | 15.87 | 950,195 | +0.24(+1.52%) |
Sep 16, 2005 | 15.55 | 15.71 | 15.55 | 15.63 | 540,926 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,941 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.52 | 400,905 | +0.14(+0.92%) |
Sep 13, 2005 | 15.43 | 15.55 | 15.37 | 15.38 | 544,433 | -0.02(-0.14%) |
Sep 12, 2005 | 15.49 | 15.53 | 15.36 | 15.40 | 692,951 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.64 | 15.40 | 15.57 | 751,900 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.27 | 572,491 | +0.01(+0.10%) |
Sep 07, 2005 | 15.21 | 15.32 | 15.19 | 15.26 | 1,260,317 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,829 | +0.00(+0.00%) |
Sep 02, 2005 | 15.27 | 15.30 | 15.15 | 15.25 | 546,186 | -0.13(-0.82%) |
Sep 01, 2005 | 15.12 | 15.49 | 15.12 | 15.38 | 820,292 | +0.25(+1.67%) |
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.12 | 752,170 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.92 | 14.70 | 14.86 | 271,407 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,902 | +0.08(+0.55%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,474 | -0.16(-1.10%) |
Aug 25, 2005 | 14.87 | 14.89 | 14.75 | 14.85 | 227,836 | +0.07(+0.45%) |
Aug 24, 2005 | 14.69 | 14.85 | 14.69 | 14.78 | 172,529 | +0.13(+0.86%) |
Aug 23, 2005 | 14.78 | 14.81 | 14.64 | 14.66 | 292,585 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.64 | 14.71 | 585,171 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.54 | 14.36 | 14.52 | 307,154 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.20 | 14.30 | 400,770 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.72 | 14.50 | 14.52 | 408,190 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.75 | 295,688 | -0.21(-1.39%) |
Aug 15, 2005 | 15.00 | 15.00 | 14.86 | 14.96 | 565,476 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,789 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.03 | 14.90 | 15.01 | 452,165 | +0.19(+1.30%) |
Aug 10, 2005 | 14.75 | 14.82 | 14.72 | 14.82 | 284,222 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.67 | 391,328 | +0.01(+0.05%) |
Aug 08, 2005 | 14.72 | 14.82 | 14.62 | 14.66 | 708,869 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,464 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.69 | 14.58 | 14.64 | 214,077 | +0.02(+0.15%) |
Aug 03, 2005 | 14.64 | 14.68 | 14.59 | 14.62 | 197,620 | +0.04(+0.25%) |
Aug 02, 2005 | 14.46 | 14.72 | 14.46 | 14.58 | 413,990 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,874 | +0.12(+0.83%) |
Jul 29, 2005 | 14.41 | 14.42 | 14.24 | 14.24 | 133,140 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.34 | 14.22 | 14.34 | 120,190 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.26 | 14.06 | 14.26 | 108,589 | +0.14(+1.00%) |
Jul 26, 2005 | 14.17 | 14.23 | 14.07 | 14.11 | 180,893 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.17 | 14.27 | 212,998 | +0.02(+0.16%) |
Jul 22, 2005 | 14.23 | 14.28 | 14.19 | 14.25 | 69,875 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.29 | 14.17 | 14.21 | 116,683 | +0.04(+0.31%) |
Jul 20, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 152,025 | +0.07(+0.47%) |
Jul 19, 2005 | 14.01 | 14.11 | 13.95 | 14.10 | 117,088 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.97 | 13.86 | 13.95 | 120,055 | +0.09(+0.64%) |
Jul 15, 2005 | 13.97 | 14.00 | 13.84 | 13.86 | 127,340 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.97 | 13.99 | 223,250 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,787 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,670 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.12 | 13.92 | 14.08 | 443,127 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 342,901 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.78 | 13.57 | 13.78 | 348,566 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,597 | +0.17(+1.26%) |
Jul 05, 2005 | 13.34 | 13.60 | 13.34 | 13.50 | 395,105 | +0.14(+1.05%) |
Jul 01, 2005 | 13.45 | 13.46 | 13.34 | 13.36 | 232,422 | -0.10(-0.72%) |
Jun 30, 2005 | 13.63 | 13.69 | 13.46 | 13.46 | 115,064 | -0.22(-1.63%) |
Jun 29, 2005 | 13.61 | 13.69 | 13.57 | 13.68 | 127,205 | +0.04(+0.27%) |
Jun 28, 2005 | 13.56 | 13.69 | 13.54 | 13.64 | 48,292 | +0.07(+0.55%) |
Jun 27, 2005 | 13.60 | 13.64 | 13.51 | 13.57 | 153,509 | +0.01(+0.05%) |
Jun 24, 2005 | 13.53 | 13.66 | 13.51 | 13.56 | 159,175 | +0.01(+0.05%) |
Jun 23, 2005 | 13.60 | 13.68 | 13.51 | 13.55 | 174,553 | -0.02(-0.16%) |
Jun 22, 2005 | 13.46 | 13.62 | 13.46 | 13.57 | 331,705 | +0.07(+0.55%) |
Jun 21, 2005 | 13.57 | 13.57 | 13.43 | 13.50 | 332,919 | -0.04(-0.27%) |
Jun 20, 2005 | 13.49 | 13.56 | 13.48 | 13.54 | 119,111 | +0.03(+0.22%) |
Jun 17, 2005 | 13.57 | 13.62 | 13.43 | 13.51 | 178,060 | +0.07(+0.55%) |
Jun 16, 2005 | 13.33 | 13.51 | 13.33 | 13.43 | 245,912 | +0.12(+0.89%) |
Jun 15, 2005 | 13.20 | 13.31 | 13.20 | 13.31 | 301,758 | +0.19(+1.47%) |
Jun 14, 2005 | 12.99 | 13.12 | 12.99 | 13.12 | 77,294 | +0.04(+0.34%) |
Jun 13, 2005 | 13.00 | 13.09 | 12.92 | 13.08 | 137,322 | +0.01(+0.11%) |
Jun 10, 2005 | 13.01 | 13.06 | 12.98 | 13.06 | 26,843 | +0.11(+0.86%) |
Jun 09, 2005 | 12.89 | 12.99 | 12.82 | 12.95 | 109,803 | +0.06(+0.46%) |
Jun 08, 2005 | 12.95 | 13.05 | 12.88 | 12.89 | 91,053 | +0.00(+0.00%) |
Jun 07, 2005 | 12.97 | 12.97 | 12.88 | 12.89 | 36,691 | +0.00(+0.00%) |
Jun 06, 2005 | 12.90 | 12.95 | 12.86 | 12.89 | 90,648 | +0.01(+0.06%) |
Jun 03, 2005 | 12.79 | 12.92 | 12.79 | 12.88 | 51,529 | +0.09(+0.70%) |
Jun 02, 2005 | 12.79 | 12.94 | 12.79 | 12.80 | 101,710 | -0.07(-0.58%) |