Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.28 | 13.29 | 13.10 | 13.17 | 277,603 | -0.12(-0.92%) |
Jun 29, 2006 | 12.60 | 13.29 | 12.60 | 13.29 | 139,054 | +0.77(+6.11%) |
Jun 28, 2006 | 12.64 | 12.66 | 12.39 | 12.53 | 52,365 | -0.03(-0.20%) |
Jun 27, 2006 | 12.84 | 12.89 | 12.50 | 12.55 | 129,018 | -0.24(-1.85%) |
Jun 26, 2006 | 12.74 | 12.80 | 12.68 | 12.79 | 48,952 | +0.12(+0.97%) |
Jun 23, 2006 | 12.63 | 12.83 | 12.50 | 12.67 | 100,930 | +0.06(+0.47%) |
Jun 22, 2006 | 12.42 | 12.61 | 12.39 | 12.61 | 106,989 | +0.12(+0.95%) |
Jun 21, 2006 | 12.35 | 12.61 | 12.35 | 12.49 | 53,630 | +0.11(+0.89%) |
Jun 20, 2006 | 12.39 | 12.55 | 12.35 | 12.38 | 59,462 | -0.02(-0.14%) |
Jun 19, 2006 | 12.72 | 12.77 | 12.35 | 12.40 | 65,324 | -0.32(-2.49%) |
Jun 16, 2006 | 12.98 | 13.05 | 12.71 | 12.72 | 610,703 | -0.26(-1.99%) |
Jun 15, 2006 | 12.72 | 12.99 | 12.69 | 12.97 | 96,191 | +0.40(+3.21%) |
Jun 14, 2006 | 12.85 | 12.85 | 12.35 | 12.57 | 78,681 | -0.19(-1.47%) |
Jun 13, 2006 | 12.69 | 12.95 | 12.63 | 12.76 | 75,730 | +0.06(+0.50%) |
Jun 12, 2006 | 12.99 | 12.99 | 12.69 | 12.69 | 87,427 | -0.19(-1.44%) |
Jun 09, 2006 | 12.91 | 13.00 | 12.77 | 12.88 | 39,320 | -0.11(-0.81%) |
Jun 08, 2006 | 12.66 | 13.05 | 12.60 | 12.99 | 93,109 | +0.29(+2.26%) |
Jun 07, 2006 | 12.91 | 13.00 | 12.69 | 12.70 | 50,788 | -0.17(-1.35%) |
Jun 06, 2006 | 12.85 | 12.87 | 12.66 | 12.87 | 104,544 | +0.11(+0.86%) |
Jun 05, 2006 | 13.26 | 13.34 | 12.75 | 12.76 | 188,901 | -0.62(-4.61%) |
Jun 02, 2006 | 13.32 | 13.38 | 12.99 | 13.38 | 50,721 | -0.00(-0.03%) |
Jun 01, 2006 | 13.18 | 13.38 | 13.02 | 13.38 | 74,545 | +0.30(+2.30%) |
May 31, 2006 | 13.05 | 13.10 | 12.80 | 13.08 | 103,368 | +0.12(+0.91%) |
May 30, 2006 | 13.04 | 13.09 | 12.90 | 12.96 | 136,299 | -0.28(-2.11%) |
May 26, 2006 | 13.19 | 13.34 | 13.11 | 13.24 | 48,330 | +0.09(+0.71%) |
May 25, 2006 | 13.02 | 13.15 | 12.91 | 13.15 | 90,342 | +0.30(+2.34%) |
May 24, 2006 | 12.73 | 12.99 | 12.66 | 12.85 | 104,605 | +0.03(+0.20%) |
May 23, 2006 | 13.01 | 13.03 | 12.80 | 12.83 | 93,521 | -0.12(-0.91%) |
May 22, 2006 | 12.64 | 13.07 | 12.58 | 12.94 | 79,003 | +0.14(+1.12%) |
May 19, 2006 | 12.62 | 12.90 | 12.60 | 12.80 | 90,860 | +0.13(+1.03%) |
May 18, 2006 | 12.83 | 12.84 | 12.64 | 12.67 | 77,184 | -0.05(-0.43%) |
May 17, 2006 | 12.68 | 12.79 | 12.58 | 12.72 | 66,129 | -0.09(-0.73%) |
May 16, 2006 | 12.60 | 12.92 | 12.58 | 12.82 | 100,679 | +0.29(+2.33%) |
May 15, 2006 | 12.45 | 12.59 | 12.37 | 12.53 | 83,274 | +0.08(+0.65%) |
May 12, 2006 | 12.65 | 12.73 | 12.44 | 12.44 | 88,604 | -0.23(-1.83%) |
May 11, 2006 | 12.90 | 12.95 | 12.64 | 12.68 | 195,979 | -0.23(-1.80%) |
May 10, 2006 | 12.96 | 13.05 | 12.90 | 12.91 | 82,449 | -0.07(-0.55%) |
May 09, 2006 | 13.07 | 13.14 | 12.92 | 12.98 | 78,951 | -0.10(-0.74%) |
May 08, 2006 | 13.06 | 13.19 | 12.98 | 13.08 | 55,425 | -0.08(-0.64%) |
May 05, 2006 | 13.11 | 13.21 | 12.98 | 13.16 | 86,377 | +0.09(+0.68%) |
May 04, 2006 | 13.00 | 13.11 | 12.96 | 13.07 | 64,700 | +0.03(+0.23%) |
May 03, 2006 | 13.10 | 13.19 | 12.93 | 13.05 | 49,042 | -0.17(-1.31%) |
May 02, 2006 | 12.94 | 13.23 | 12.90 | 13.22 | 101,032 | +0.26(+1.99%) |
May 01, 2006 | 13.44 | 13.50 | 12.94 | 12.96 | 79,116 | -0.53(-3.92%) |
Apr 28, 2006 | 13.25 | 13.49 | 12.90 | 13.49 | 186,352 | +0.30(+2.24%) |
Apr 27, 2006 | 12.88 | 13.25 | 12.88 | 13.19 | 94,256 | +0.16(+1.23%) |
Apr 26, 2006 | 12.97 | 13.13 | 12.92 | 13.03 | 42,340 | +0.04(+0.29%) |
Apr 25, 2006 | 13.05 | 13.26 | 12.83 | 12.99 | 138,775 | -0.09(-0.71%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.09 | 13.09 | 71,154 | -0.33(-2.49%) |
Apr 21, 2006 | 13.35 | 13.45 | 13.06 | 13.42 | 106,211 | +0.26(+1.96%) |
Apr 20, 2006 | 13.41 | 13.49 | 13.14 | 13.16 | 67,297 | -0.34(-2.54%) |
Apr 19, 2006 | 13.38 | 13.51 | 13.27 | 13.51 | 80,105 | +0.06(+0.47%) |
Apr 18, 2006 | 12.82 | 13.46 | 12.83 | 13.44 | 146,352 | +0.62(+4.85%) |
Apr 17, 2006 | 12.87 | 12.87 | 12.69 | 12.82 | 75,328 | -0.05(-0.39%) |
Apr 13, 2006 | 12.90 | 13.05 | 12.79 | 12.87 | 84,123 | +0.00(+0.03%) |
Apr 12, 2006 | 12.77 | 12.98 | 12.71 | 12.87 | 45,774 | +0.10(+0.80%) |
Apr 11, 2006 | 13.07 | 13.18 | 12.74 | 12.77 | 106,608 | -0.37(-2.83%) |
Apr 10, 2006 | 13.33 | 13.44 | 13.08 | 13.14 | 36,511 | -0.10(-0.74%) |
Apr 07, 2006 | 13.74 | 13.75 | 13.20 | 13.24 | 78,982 | -0.44(-3.19%) |
Apr 06, 2006 | 13.79 | 13.94 | 13.53 | 13.67 | 60,838 | -0.19(-1.34%) |
Apr 05, 2006 | 13.85 | 13.91 | 13.68 | 13.86 | 34,463 | +0.00(+0.03%) |
Apr 04, 2006 | 13.84 | 14.09 | 13.71 | 13.85 | 51,551 | -0.01(-0.09%) |
Apr 03, 2006 | 13.96 | 14.05 | 13.80 | 13.87 | 45,043 | -0.16(-1.18%) |
Mar 31, 2006 | 13.70 | 14.03 | 13.68 | 14.03 | 123,865 | +0.22(+1.62%) |
Mar 30, 2006 | 14.04 | 14.04 | 13.70 | 13.81 | 36,017 | -0.23(-1.66%) |
Mar 29, 2006 | 13.72 | 14.04 | 13.59 | 14.04 | 72,112 | +0.38(+2.79%) |
Mar 28, 2006 | 13.87 | 13.87 | 13.53 | 13.66 | 67,306 | -0.15(-1.07%) |
Mar 27, 2006 | 13.79 | 13.81 | 13.64 | 13.81 | 54,597 | +0.10(+0.74%) |
Mar 24, 2006 | 13.66 | 13.78 | 13.57 | 13.70 | 51,613 | +0.11(+0.84%) |
Mar 23, 2006 | 13.66 | 13.70 | 13.42 | 13.59 | 70,000 | -0.16(-1.20%) |
Mar 22, 2006 | 13.40 | 13.91 | 13.40 | 13.76 | 98,142 | +0.27(+2.01%) |
Mar 21, 2006 | 14.04 | 14.34 | 13.47 | 13.48 | 110,028 | -0.63(-4.43%) |
Mar 20, 2006 | 14.07 | 14.35 | 13.96 | 14.11 | 111,163 | -0.06(-0.42%) |
Mar 17, 2006 | 14.17 | 14.21 | 13.95 | 14.17 | 362,497 | +0.08(+0.54%) |
Mar 16, 2006 | 14.12 | 14.20 | 14.07 | 14.09 | 68,981 | +0.05(+0.36%) |
Mar 15, 2006 | 13.89 | 14.08 | 13.79 | 14.04 | 72,731 | +0.26(+1.87%) |
Mar 14, 2006 | 13.59 | 13.83 | 13.53 | 13.79 | 110,160 | +0.27(+2.00%) |
Mar 13, 2006 | 13.53 | 13.75 | 13.39 | 13.51 | 99,301 | +0.12(+0.92%) |
Mar 10, 2006 | 13.10 | 13.40 | 12.95 | 13.39 | 132,934 | +0.49(+3.84%) |
Mar 09, 2006 | 12.97 | 13.10 | 12.90 | 12.90 | 106,216 | +0.03(+0.23%) |
Mar 08, 2006 | 13.03 | 13.11 | 12.85 | 12.87 | 104,369 | -0.10(-0.78%) |
Mar 07, 2006 | 13.22 | 13.32 | 12.85 | 12.97 | 168,454 | -0.34(-2.54%) |
Mar 06, 2006 | 13.66 | 13.74 | 13.21 | 13.31 | 74,228 | -0.39(-2.84%) |
Mar 03, 2006 | 13.95 | 13.95 | 13.70 | 13.70 | 82,465 | -0.30(-2.17%) |
Mar 02, 2006 | 14.14 | 14.18 | 13.88 | 14.00 | 57,908 | -0.19(-1.37%) |
Mar 01, 2006 | 14.10 | 14.23 | 14.07 | 14.20 | 51,107 | +0.02(+0.15%) |
Feb 28, 2006 | 14.42 | 14.40 | 14.09 | 14.17 | 123,912 | -0.25(-1.70%) |
Feb 27, 2006 | 14.39 | 14.50 | 14.24 | 14.42 | 41,319 | -0.04(-0.29%) |
Feb 24, 2006 | 14.27 | 14.47 | 14.25 | 14.46 | 40,314 | +0.16(+1.12%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.27 | 14.30 | 48,815 | -0.14(-0.94%) |
Feb 22, 2006 | 14.27 | 14.63 | 14.22 | 14.44 | 74,789 | +0.17(+1.22%) |
Feb 21, 2006 | 14.59 | 14.59 | 14.19 | 14.26 | 69,768 | -0.22(-1.49%) |
Feb 17, 2006 | 14.54 | 14.61 | 14.37 | 14.48 | 59,701 | -0.00(-0.03%) |
Feb 16, 2006 | 14.18 | 14.48 | 14.18 | 14.48 | 71,419 | +0.19(+1.36%) |
Feb 15, 2006 | 13.96 | 14.30 | 13.96 | 14.29 | 57,028 | +0.14(+0.99%) |
Feb 14, 2006 | 13.91 | 14.25 | 13.74 | 14.15 | 131,534 | +0.30(+2.14%) |
Feb 13, 2006 | 13.69 | 14.07 | 13.69 | 13.85 | 205,124 | +0.08(+0.55%) |
Feb 10, 2006 | 13.95 | 14.11 | 13.70 | 13.78 | 89,945 | -0.07(-0.49%) |
Feb 09, 2006 | 14.17 | 14.17 | 13.84 | 13.84 | 89,567 | -0.19(-1.39%) |
Feb 08, 2006 | 14.06 | 14.16 | 14.02 | 14.04 | 30,802 | +0.04(+0.27%) |
Feb 07, 2006 | 14.14 | 14.36 | 13.92 | 14.00 | 56,418 | -0.22(-1.52%) |
Feb 06, 2006 | 14.17 | 14.36 | 14.06 | 14.22 | 46,493 | +0.03(+0.18%) |
Feb 03, 2006 | 14.24 | 14.37 | 14.17 | 14.19 | 67,273 | -0.18(-1.27%) |
Feb 02, 2006 | 14.49 | 14.66 | 14.25 | 14.37 | 73,233 | -0.19(-1.28%) |
Feb 01, 2006 | 14.66 | 14.69 | 14.48 | 14.56 | 43,712 | -0.03(-0.23%) |
Jan 31, 2006 | 14.49 | 14.65 | 14.25 | 14.59 | 173,279 | +0.02(+0.14%) |
Jan 30, 2006 | 14.69 | 14.73 | 14.49 | 14.57 | 50,728 | -0.23(-1.57%) |
Jan 27, 2006 | 14.80 | 14.88 | 14.66 | 14.80 | 54,865 | +0.00(+0.03%) |
Jan 26, 2006 | 14.69 | 14.80 | 14.52 | 14.80 | 52,977 | +0.17(+1.18%) |
Jan 25, 2006 | 14.79 | 14.79 | 14.44 | 14.63 | 62,602 | -0.12(-0.80%) |
Jan 24, 2006 | 14.68 | 14.75 | 14.54 | 14.74 | 55,818 | +0.14(+0.93%) |
Jan 23, 2006 | 14.32 | 14.71 | 14.32 | 14.61 | 57,234 | +0.19(+1.35%) |
Jan 20, 2006 | 14.78 | 14.78 | 14.33 | 14.42 | 78,868 | -0.29(-1.98%) |
Jan 19, 2006 | 14.43 | 14.72 | 14.43 | 14.71 | 35,104 | +0.26(+1.82%) |
Jan 18, 2006 | 14.20 | 14.56 | 14.20 | 14.44 | 66,117 | +0.12(+0.83%) |
Jan 17, 2006 | 14.47 | 14.47 | 14.20 | 14.33 | 54,439 | -0.20(-1.37%) |
Jan 13, 2006 | 14.33 | 14.56 | 14.33 | 14.53 | 42,865 | +0.11(+0.76%) |
Jan 12, 2006 | 14.50 | 14.56 | 14.38 | 14.42 | 64,324 | -0.17(-1.19%) |
Jan 11, 2006 | 14.72 | 14.77 | 14.40 | 14.59 | 205,287 | -0.13(-0.86%) |
Jan 10, 2006 | 14.66 | 14.77 | 14.57 | 14.72 | 58,131 | +0.12(+0.84%) |
Jan 09, 2006 | 14.37 | 14.67 | 14.37 | 14.59 | 56,582 | +0.07(+0.50%) |
Jan 06, 2006 | 14.54 | 14.58 | 14.36 | 14.52 | 32,968 | +0.08(+0.56%) |
Jan 05, 2006 | 14.42 | 14.54 | 14.35 | 14.44 | 39,029 | -0.01(-0.06%) |
Jan 04, 2006 | 14.43 | 14.77 | 14.39 | 14.45 | 85,930 | -0.10(-0.67%) |
Jan 03, 2006 | 14.52 | 14.61 | 14.02 | 14.55 | 109,947 | +0.21(+1.45%) |
Dec 30, 2005 | 14.38 | 14.53 | 14.25 | 14.34 | 95,926 | -0.11(-0.76%) |
Dec 29, 2005 | 14.43 | 14.65 | 14.41 | 14.45 | 58,923 | -0.03(-0.17%) |
Dec 28, 2005 | 14.50 | 14.65 | 14.44 | 14.47 | 44,459 | +0.07(+0.47%) |
Dec 27, 2005 | 14.72 | 14.74 | 14.41 | 14.41 | 106,182 | -0.30(-2.07%) |
Dec 23, 2005 | 14.77 | 14.80 | 14.71 | 14.71 | 19,843 | -0.13(-0.86%) |
Dec 22, 2005 | 14.79 | 14.85 | 14.73 | 14.84 | 26,616 | +0.19(+1.30%) |
Dec 21, 2005 | 14.76 | 14.81 | 14.61 | 14.65 | 28,229 | +0.00(+0.00%) |
Dec 20, 2005 | 14.93 | 14.94 | 14.59 | 14.65 | 95,377 | -0.14(-0.94%) |
Dec 19, 2005 | 14.96 | 15.03 | 14.74 | 14.79 | 106,218 | -0.19(-1.27%) |
Dec 16, 2005 | 15.05 | 15.14 | 14.87 | 14.98 | 308,810 | -0.01(-0.06%) |
Dec 15, 2005 | 15.13 | 15.13 | 14.86 | 14.99 | 85,520 | -0.04(-0.25%) |
Dec 14, 2005 | 14.84 | 15.17 | 14.84 | 15.02 | 84,589 | +0.05(+0.37%) |
Dec 13, 2005 | 15.17 | 15.18 | 14.72 | 14.97 | 115,578 | -0.20(-1.31%) |
Dec 12, 2005 | 15.16 | 15.21 | 15.04 | 15.17 | 69,316 | +0.07(+0.48%) |
Dec 09, 2005 | 14.92 | 15.17 | 14.83 | 15.10 | 71,492 | +0.25(+1.68%) |
Dec 08, 2005 | 14.94 | 15.07 | 14.70 | 14.85 | 90,203 | -0.03(-0.17%) |
Dec 07, 2005 | 14.98 | 15.07 | 14.85 | 14.87 | 63,078 | -0.05(-0.34%) |
Dec 06, 2005 | 15.05 | 15.13 | 14.91 | 14.92 | 73,190 | -0.06(-0.40%) |
Dec 05, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 108,947 | -0.04(-0.25%) |
Dec 02, 2005 | 14.85 | 15.02 | 14.72 | 15.02 | 54,094 | +0.03(+0.20%) |
Dec 01, 2005 | 14.85 | 15.01 | 14.66 | 14.99 | 110,115 | +0.20(+1.37%) |
Nov 30, 2005 | 14.80 | 14.85 | 14.47 | 14.79 | 125,707 | +0.14(+0.92%) |
Nov 29, 2005 | 14.92 | 14.92 | 14.57 | 14.65 | 45,774 | -0.13(-0.89%) |
Nov 28, 2005 | 14.94 | 14.94 | 14.75 | 14.78 | 190,717 | -0.09(-0.63%) |
Nov 25, 2005 | 14.91 | 14.99 | 14.82 | 14.88 | 27,084 | +0.03(+0.23%) |
Nov 23, 2005 | 14.95 | 15.06 | 14.79 | 14.84 | 27,950 | -0.11(-0.71%) |
Nov 22, 2005 | 15.08 | 15.15 | 14.70 | 14.95 | 198,152 | -0.23(-1.50%) |
Nov 21, 2005 | 14.84 | 15.20 | 14.60 | 15.18 | 118,650 | +0.23(+1.56%) |
Nov 18, 2005 | 14.83 | 14.96 | 14.70 | 14.94 | 78,549 | +0.27(+1.84%) |
Nov 17, 2005 | 14.44 | 14.71 | 14.38 | 14.67 | 130,288 | +0.30(+2.06%) |
Nov 16, 2005 | 14.47 | 14.66 | 14.21 | 14.38 | 139,688 | -0.09(-0.61%) |
Nov 15, 2005 | 14.68 | 14.78 | 14.43 | 14.47 | 85,736 | -0.14(-0.93%) |
Nov 14, 2005 | 14.97 | 14.97 | 14.51 | 14.60 | 49,231 | -0.34(-2.26%) |
Nov 11, 2005 | 14.87 | 14.99 | 14.74 | 14.94 | 52,644 | +0.03(+0.17%) |
Nov 10, 2005 | 15.10 | 15.10 | 14.71 | 14.91 | 105,750 | -0.08(-0.56%) |
Nov 09, 2005 | 14.75 | 15.11 | 14.62 | 15.00 | 43,374 | +0.28(+1.93%) |
Nov 08, 2005 | 15.01 | 15.01 | 14.60 | 14.72 | 77,790 | -0.36(-2.36%) |
Nov 07, 2005 | 15.17 | 15.17 | 14.94 | 15.07 | 38,828 | -0.00(-0.03%) |
Nov 04, 2005 | 15.22 | 15.22 | 14.86 | 15.07 | 27,477 | -0.05(-0.34%) |
Nov 03, 2005 | 15.22 | 15.32 | 15.00 | 15.13 | 45,417 | -0.05(-0.33%) |
Nov 02, 2005 | 14.96 | 15.22 | 14.90 | 15.18 | 87,457 | +0.29(+1.93%) |
Nov 01, 2005 | 14.89 | 15.13 | 14.55 | 14.89 | 78,634 | -0.10(-0.65%) |
Oct 31, 2005 | 14.25 | 15.01 | 14.25 | 14.99 | 133,781 | +0.61(+4.24%) |
Oct 28, 2005 | 13.95 | 14.38 | 13.95 | 14.38 | 65,797 | +0.41(+2.97%) |
Oct 27, 2005 | 14.23 | 14.33 | 13.89 | 13.96 | 86,840 | -0.31(-2.19%) |
Oct 26, 2005 | 14.46 | 14.95 | 14.28 | 14.28 | 58,062 | -0.33(-2.26%) |
Oct 25, 2005 | 14.98 | 15.02 | 14.39 | 14.61 | 58,199 | -0.37(-2.46%) |
Oct 24, 2005 | 14.72 | 14.97 | 14.55 | 14.97 | 49,456 | +0.33(+2.28%) |
Oct 21, 2005 | 14.25 | 14.76 | 14.25 | 14.64 | 53,309 | +0.29(+2.00%) |
Oct 20, 2005 | 14.59 | 14.59 | 14.05 | 14.35 | 78,225 | -0.27(-1.85%) |
Oct 19, 2005 | 14.14 | 14.69 | 13.62 | 14.62 | 142,836 | +0.61(+4.38%) |
Oct 18, 2005 | 14.37 | 14.37 | 13.96 | 14.01 | 47,874 | -0.36(-2.50%) |
Oct 17, 2005 | 14.45 | 14.69 | 14.17 | 14.37 | 128,880 | -0.12(-0.82%) |
Oct 14, 2005 | 14.47 | 14.51 | 14.10 | 14.49 | 49,123 | +0.22(+1.57%) |
Oct 13, 2005 | 14.12 | 14.32 | 14.08 | 14.26 | 97,210 | +0.01(+0.06%) |
Oct 12, 2005 | 14.21 | 14.32 | 13.87 | 14.25 | 110,073 | +0.01(+0.09%) |
Oct 11, 2005 | 14.50 | 14.62 | 14.24 | 14.24 | 110,993 | -0.33(-2.24%) |
Oct 10, 2005 | 14.69 | 15.02 | 14.49 | 14.57 | 71,423 | -0.13(-0.86%) |
Oct 07, 2005 | 14.32 | 14.88 | 14.32 | 14.69 | 44,102 | +0.23(+1.61%) |
Oct 06, 2005 | 14.63 | 14.93 | 14.12 | 14.46 | 96,709 | -0.16(-1.13%) |
Oct 05, 2005 | 15.47 | 15.47 | 14.63 | 14.63 | 63,456 | -0.77(-4.97%) |
Oct 04, 2005 | 15.56 | 15.75 | 15.39 | 15.39 | 49,801 | -0.13(-0.82%) |
Oct 03, 2005 | 15.35 | 15.59 | 15.35 | 15.52 | 34,569 | +0.08(+0.52%) |
Sep 30, 2005 | 15.43 | 15.44 | 15.15 | 15.44 | 76,115 | -0.03(-0.22%) |
Sep 29, 2005 | 14.87 | 15.54 | 14.75 | 15.47 | 96,799 | +0.60(+4.01%) |
Sep 28, 2005 | 15.29 | 15.29 | 14.74 | 14.88 | 42,856 | -0.38(-2.49%) |
Sep 27, 2005 | 15.37 | 15.37 | 14.95 | 15.26 | 41,581 | -0.11(-0.74%) |
Sep 26, 2005 | 15.31 | 15.49 | 15.12 | 15.37 | 56,686 | +0.03(+0.19%) |
Sep 23, 2005 | 15.34 | 15.39 | 14.91 | 15.34 | 36,653 | +0.35(+2.34%) |
Sep 22, 2005 | 14.99 | 15.22 | 14.92 | 14.99 | 59,277 | -0.05(-0.34%) |
Sep 21, 2005 | 15.51 | 15.51 | 15.03 | 15.04 | 113,109 | -0.36(-2.33%) |
Sep 20, 2005 | 15.81 | 15.91 | 15.40 | 15.40 | 71,473 | -0.45(-2.85%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 15.85 | 250,518 | -0.11(-0.69%) |
Sep 16, 2005 | 15.68 | 15.96 | 15.41 | 15.96 | 298,395 | +0.40(+2.58%) |
Sep 15, 2005 | 15.71 | 15.71 | 15.41 | 15.56 | 73,748 | +0.01(+0.08%) |
Sep 14, 2005 | 15.59 | 15.89 | 15.54 | 15.55 | 72,838 | -0.05(-0.33%) |
Sep 13, 2005 | 15.86 | 15.95 | 15.59 | 15.60 | 102,001 | -0.36(-2.25%) |
Sep 12, 2005 | 15.33 | 16.04 | 15.33 | 15.96 | 132,813 | +0.28(+1.81%) |
Sep 09, 2005 | 15.49 | 15.68 | 15.41 | 15.68 | 39,365 | +0.18(+1.17%) |
Sep 08, 2005 | 15.71 | 15.76 | 15.33 | 15.49 | 103,574 | -0.33(-2.06%) |
Sep 07, 2005 | 15.73 | 15.84 | 15.68 | 15.82 | 45,559 | -0.04(-0.24%) |
Sep 06, 2005 | 15.67 | 15.86 | 15.58 | 15.86 | 57,707 | +0.26(+1.68%) |
Sep 02, 2005 | 15.67 | 15.81 | 15.43 | 15.59 | 208,189 | -0.19(-1.21%) |
Sep 01, 2005 | 15.65 | 15.93 | 15.17 | 15.79 | 206,117 | +0.06(+0.38%) |
Aug 31, 2005 | 15.13 | 15.89 | 14.94 | 15.73 | 234,650 | +0.60(+3.94%) |
Aug 30, 2005 | 15.36 | 15.36 | 14.83 | 15.13 | 68,545 | -0.23(-1.51%) |
Aug 29, 2005 | 14.83 | 15.39 | 14.78 | 15.36 | 70,563 | +0.35(+2.34%) |
Aug 26, 2005 | 15.52 | 15.52 | 15.01 | 15.01 | 77,872 | -0.51(-3.27%) |
Aug 25, 2005 | 15.16 | 15.58 | 15.03 | 15.52 | 88,706 | +0.39(+2.57%) |
Aug 24, 2005 | 14.98 | 15.64 | 14.96 | 15.13 | 174,586 | +0.23(+1.56%) |
Aug 23, 2005 | 14.46 | 15.19 | 14.46 | 14.90 | 143,720 | +0.36(+2.44%) |
Aug 22, 2005 | 14.39 | 14.55 | 14.33 | 14.54 | 55,751 | +0.30(+2.11%) |
Aug 19, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 102,912 | +0.01(+0.09%) |
Aug 18, 2005 | 14.34 | 14.40 | 14.10 | 14.23 | 75,006 | -0.11(-0.77%) |
Aug 17, 2005 | 14.51 | 14.51 | 14.33 | 14.34 | 120,793 | -0.02(-0.15%) |
Aug 16, 2005 | 14.92 | 14.92 | 14.36 | 14.36 | 129,417 | -0.65(-4.31%) |
Aug 15, 2005 | 14.46 | 15.03 | 14.44 | 15.01 | 65,731 | +0.52(+3.59%) |
Aug 12, 2005 | 14.72 | 14.87 | 14.40 | 14.49 | 143,782 | -0.38(-2.56%) |
Aug 11, 2005 | 14.85 | 14.99 | 14.66 | 14.87 | 78,270 | -0.02(-0.11%) |
Aug 10, 2005 | 15.22 | 15.46 | 14.69 | 14.88 | 88,266 | -0.28(-1.84%) |
Aug 09, 2005 | 15.35 | 15.35 | 15.12 | 15.16 | 86,197 | -0.02(-0.14%) |
Aug 08, 2005 | 15.59 | 15.59 | 15.18 | 15.18 | 89,595 | -0.17(-1.13%) |
Aug 05, 2005 | 15.61 | 15.77 | 15.33 | 15.36 | 93,263 | -0.44(-2.81%) |
Aug 04, 2005 | 15.84 | 15.98 | 15.65 | 15.80 | 53,578 | -0.06(-0.37%) |
Aug 03, 2005 | 16.00 | 16.00 | 15.77 | 15.86 | 60,332 | -0.17(-1.08%) |
Aug 02, 2005 | 15.76 | 16.03 | 15.60 | 16.03 | 96,555 | +0.36(+2.32%) |
Aug 01, 2005 | 15.65 | 15.87 | 15.65 | 15.67 | 95,448 | +0.01(+0.08%) |
Jul 29, 2005 | 16.19 | 16.39 | 15.65 | 15.66 | 195,142 | -0.66(-4.02%) |
Jul 28, 2005 | 16.03 | 16.34 | 15.87 | 16.31 | 55,678 | +0.27(+1.69%) |
Jul 27, 2005 | 16.05 | 16.05 | 15.65 | 16.04 | 51,424 | +0.07(+0.42%) |
Jul 26, 2005 | 16.04 | 16.05 | 15.62 | 15.98 | 60,353 | +0.38(+2.47%) |
Jul 25, 2005 | 15.84 | 16.16 | 15.57 | 15.59 | 59,930 | -0.25(-1.58%) |
Jul 22, 2005 | 15.47 | 15.84 | 15.40 | 15.84 | 104,870 | +0.41(+2.66%) |
Jul 21, 2005 | 15.90 | 15.91 | 15.42 | 15.43 | 142,169 | -0.67(-4.18%) |
Jul 20, 2005 | 15.53 | 16.12 | 15.53 | 16.10 | 69,513 | +0.41(+2.64%) |
Jul 19, 2005 | 15.67 | 15.90 | 15.57 | 15.69 | 80,519 | -0.02(-0.10%) |
Jul 18, 2005 | 15.80 | 15.95 | 15.65 | 15.70 | 58,953 | -0.27(-1.69%) |
Jul 15, 2005 | 15.45 | 16.12 | 15.43 | 15.98 | 91,705 | +0.28(+1.81%) |
Jul 14, 2005 | 15.93 | 16.09 | 15.65 | 15.69 | 54,969 | -0.24(-1.49%) |
Jul 13, 2005 | 15.90 | 16.11 | 15.87 | 15.93 | 60,831 | -0.16(-0.97%) |
Jul 12, 2005 | 16.32 | 16.32 | 16.04 | 16.09 | 54,042 | -0.25(-1.53%) |
Jul 11, 2005 | 16.14 | 16.35 | 15.98 | 16.33 | 153,903 | +0.28(+1.74%) |
Jul 08, 2005 | 15.60 | 16.17 | 15.54 | 16.06 | 88,810 | +0.40(+2.57%) |
Jul 07, 2005 | 15.51 | 15.69 | 15.39 | 15.65 | 56,709 | -0.02(-0.11%) |
Jul 06, 2005 | 16.11 | 16.14 | 15.65 | 15.67 | 46,299 | -0.45(-2.81%) |
Jul 05, 2005 | 15.79 | 16.19 | 15.71 | 16.12 | 81,115 | +0.20(+1.25%) |