Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.70 | 15.95 | 15.70 | 15.70 | 757 | -0.05(-0.32%) |
Aug 30, 2006 | 15.75 | 15.80 | 15.75 | 15.75 | 4,561 | +0.10(+0.64%) |
Aug 29, 2006 | 15.65 | 15.70 | 15.55 | 15.65 | 3,487 | +0.06(+0.38%) |
Aug 28, 2006 | 15.59 | 15.60 | 15.59 | 15.59 | 8,092 | +0.04(+0.26%) |
Aug 25, 2006 | 15.55 | 15.55 | 15.50 | 15.55 | 1,433 | -0.20(-1.27%) |
Aug 24, 2006 | 15.75 | 15.80 | 15.75 | 15.75 | 2,413 | +0.05(+0.32%) |
Aug 23, 2006 | 15.70 | 15.80 | 15.70 | 15.70 | 2,091 | -0.10(-0.63%) |
Aug 22, 2006 | 15.80 | 16.00 | 15.80 | 15.80 | 1,757 | -0.35(-2.17%) |
Aug 21, 2006 | 16.15 | 16.20 | 16.10 | 16.15 | 11,889 | +0.10(+0.62%) |
Aug 18, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 2,882 | -0.05(-0.31%) |
Aug 17, 2006 | 16.10 | 16.20 | 16.10 | 16.10 | 1,458 | -0.20(-1.23%) |
Aug 16, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 1,704 | +0.10(+0.62%) |
Aug 15, 2006 | 16.20 | 16.20 | 16.15 | 16.20 | 5,372 | +0.05(+0.31%) |
Aug 14, 2006 | 16.15 | 16.15 | 16.05 | 16.15 | 2,607 | +0.20(+1.25%) |
Aug 11, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 1,144 | +0.20(+1.27%) |
Aug 10, 2006 | 15.75 | 15.95 | 15.75 | 15.75 | 4,989 | -0.15(-0.94%) |
Aug 09, 2006 | 15.90 | 15.95 | 15.90 | 15.90 | 4,037 | +0.15(+0.95%) |
Aug 08, 2006 | 15.75 | 16.05 | 15.75 | 15.75 | 3,835 | -0.05(-0.32%) |
Aug 07, 2006 | 15.80 | 15.90 | 15.80 | 15.80 | 6,483 | -0.05(-0.32%) |
Aug 04, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 1,910 | +0.15(+0.96%) |
Aug 03, 2006 | 15.70 | 15.80 | 15.70 | 15.70 | 7,978 | -0.05(-0.32%) |
Aug 02, 2006 | 15.75 | 15.85 | 15.75 | 15.75 | 3,931 | +0.30(+1.94%) |
Aug 01, 2006 | 15.45 | 15.50 | 15.45 | 15.45 | 2,611 | -0.10(-0.64%) |
Jul 31, 2006 | 15.55 | 15.80 | 15.55 | 15.55 | 12,540 | -0.10(-0.64%) |
Jul 28, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 10,466 | +0.05(+0.32%) |
Jul 27, 2006 | 15.60 | 15.65 | 15.60 | 15.60 | 3,528 | +0.10(+0.65%) |
Jul 26, 2006 | 15.50 | 15.65 | 15.40 | 15.50 | 1,726 | +0.05(+0.32%) |
Jul 25, 2006 | 15.45 | 15.75 | 15.45 | 15.45 | 63,856 | -0.45(-2.83%) |
Jul 24, 2006 | 15.90 | 16.05 | 15.70 | 15.90 | 11,209 | +0.25(+1.60%) |
Jul 21, 2006 | 15.65 | 16.05 | 15.65 | 15.65 | 6,303 | +0.20(+1.29%) |
Jul 20, 2006 | 15.45 | 15.50 | 15.45 | 15.45 | 12,708 | +0.25(+1.64%) |
Jul 19, 2006 | 15.20 | 15.36 | 15.20 | 15.20 | 11,531 | +0.30(+2.01%) |
Jul 18, 2006 | 14.90 | 14.97 | 14.70 | 14.90 | 10,175 | +0.15(+1.02%) |
Jul 17, 2006 | 14.75 | 15.05 | 14.75 | 14.75 | 6,278 | -0.25(-1.67%) |
Jul 14, 2006 | 15.00 | 15.20 | 14.85 | 15.00 | 8,969 | +0.10(+0.67%) |
Jul 13, 2006 | 14.90 | 15.00 | 14.90 | 14.90 | 8,573 | +0.10(+0.68%) |
Jul 12, 2006 | 14.80 | 15.05 | 14.80 | 14.80 | 5,179 | -0.05(-0.34%) |
Jul 11, 2006 | 14.80 | 14.85 | 14.85 | 14.85 | 3,533 | +0.05(+0.34%) |
Jul 10, 2006 | 14.80 | 14.95 | 14.80 | 14.80 | 4,089 | +0.10(+0.68%) |
Jul 07, 2006 | 14.70 | 14.90 | 14.70 | 14.70 | 2,105 | +0.10(+0.68%) |
Jul 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 923 | +0.25(+1.74%) |
Jul 05, 2006 | 14.35 | 14.50 | 14.35 | 14.35 | 6,980 | +0.35(+2.50%) |
Jul 03, 2006 | 14.00 | 14.10 | 14.00 | 14.00 | 2,663 | +0.10(+0.72%) |
Jun 30, 2006 | 13.90 | 14.05 | 13.90 | 13.90 | 6,553 | +0.20(+1.46%) |
Jun 29, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.25(+1.86%) |
Jun 28, 2006 | 13.45 | 13.65 | 13.45 | 13.45 | 7,829 | +0.05(+0.37%) |
Jun 27, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 1,156 | -0.05(-0.37%) |
Jun 23, 2006 | 13.45 | 13.45 | 13.45 | 13.45 | 5,898 | -0.15(-1.10%) |
Jun 22, 2006 | 13.60 | 13.60 | 13.55 | 13.60 | 4,095 | +0.30(+2.26%) |
Jun 21, 2006 | 13.30 | 13.70 | 13.25 | 13.30 | 17,643 | +0.35(+2.70%) |
Jun 20, 2006 | 12.95 | 13.25 | 12.95 | 12.95 | 10,898 | +0.05(+0.39%) |
Jun 19, 2006 | 12.90 | 13.25 | 12.90 | 12.90 | 3,817 | +0.00(+0.00%) |
Jun 16, 2006 | 12.90 | 13.05 | 12.90 | 12.90 | 5,649 | -0.10(-0.77%) |
Jun 15, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 3,057 | +0.20(+1.56%) |
Jun 14, 2006 | 12.80 | 12.85 | 12.80 | 12.80 | 6,377 | +0.30(+2.40%) |
Jun 13, 2006 | 12.50 | 12.70 | 12.50 | 12.50 | 8,431 | -0.45(-3.47%) |
Jun 12, 2006 | 12.95 | 13.30 | 12.95 | 12.95 | 6,809 | -0.05(-0.38%) |
Jun 09, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 2,292 | +0.10(+0.78%) |
Jun 08, 2006 | 12.90 | 13.05 | 12.90 | 12.90 | 7,911 | -0.30(-2.27%) |
Jun 07, 2006 | 13.20 | 13.25 | 13.20 | 13.20 | 4,503 | -0.05(-0.38%) |
Jun 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 3,710 | -0.15(-1.12%) |
Jun 05, 2006 | 13.40 | 13.50 | 13.40 | 13.40 | 3,984 | -0.25(-1.83%) |
Jun 02, 2006 | 13.65 | 13.75 | 13.65 | 13.65 | 8,826 | +0.20(+1.49%) |
Jun 01, 2006 | 13.45 | 13.55 | 13.45 | 13.45 | 6,683 | -0.10(-0.74%) |
May 31, 2006 | 13.55 | 13.65 | 13.55 | 13.55 | 11,824 | -0.15(-1.09%) |
May 30, 2006 | 13.70 | 14.20 | 13.70 | 13.70 | 40,019 | -0.05(-0.36%) |
May 26, 2006 | 13.75 | 13.80 | 13.75 | 13.75 | 7,075 | -0.05(-0.36%) |
May 25, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 6,469 | +0.35(+2.60%) |
May 24, 2006 | 13.45 | 14.00 | 13.45 | 13.45 | 7,446 | -0.25(-1.82%) |
May 23, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 8,153 | -0.05(-0.36%) |
May 22, 2006 | 13.75 | 13.85 | 13.75 | 13.75 | 21,263 | -0.25(-1.79%) |
May 19, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 6,719 | +0.10(+0.72%) |
May 18, 2006 | 13.90 | 14.00 | 13.90 | 13.90 | 5,199 | -0.01(-0.07%) |
May 17, 2006 | 14.15 | 14.50 | 13.72 | 13.91 | 36,517 | -0.24(-1.70%) |
May 16, 2006 | 14.15 | 14.15 | 14.10 | 14.15 | 6,673 | +0.10(+0.71%) |
May 15, 2006 | 14.05 | 14.30 | 14.00 | 14.05 | 51,654 | -0.15(-1.06%) |
May 12, 2006 | 14.20 | 14.40 | 14.10 | 14.20 | 8,403 | +0.00(+0.00%) |
May 11, 2006 | 14.20 | 14.25 | 14.20 | 14.20 | 12,367 | +0.20(+1.43%) |
May 10, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 3,602 | +0.10(+0.72%) |
May 09, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 1,191 | +0.10(+0.72%) |
May 08, 2006 | 13.80 | 13.90 | 13.80 | 13.80 | 6,355 | -0.10(-0.72%) |
May 05, 2006 | 13.90 | 13.95 | 13.90 | 13.90 | 7,527 | +0.00(+0.00%) |
May 04, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 12,985 | +0.00(+0.00%) |
May 03, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 11,278 | +0.00(+0.00%) |
May 02, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,265 | +0.05(+0.36%) |
May 01, 2006 | 13.85 | 13.90 | 13.85 | 13.85 | 6,795 | +0.10(+0.73%) |
Apr 28, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.05(+0.36%) |
Apr 27, 2006 | 13.70 | 13.90 | 13.70 | 13.70 | 3,514 | -0.20(-1.44%) |
Apr 26, 2006 | 13.90 | 14.10 | 13.90 | 13.90 | 4,799 | -0.25(-1.77%) |
Apr 25, 2006 | 14.15 | 14.05 | 13.95 | 14.15 | 7,982 | +0.00(+0.00%) |
Apr 24, 2006 | 14.15 | 14.40 | 14.00 | 14.15 | 6,738 | +0.00(+0.00%) |
Apr 21, 2006 | 14.20 | 14.35 | 14.10 | 14.15 | 6,315 | -0.05(-0.35%) |
Apr 20, 2006 | 14.00 | 14.35 | 14.20 | 14.20 | 6,728 | +0.20(+1.43%) |
Apr 19, 2006 | 14.80 | 14.45 | 14.00 | 14.00 | 16,362 | -0.80(-5.41%) |
Apr 18, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 3,204 | +0.35(+2.42%) |
Apr 17, 2006 | 14.45 | 14.55 | 14.45 | 14.45 | 10,744 | +0.00(+0.00%) |
Apr 13, 2006 | 14.35 | 14.50 | 14.45 | 14.45 | 7,360 | +0.10(+0.70%) |
Apr 12, 2006 | 14.25 | 14.52 | 14.35 | 14.35 | 9,714 | +0.10(+0.70%) |
Apr 11, 2006 | 14.25 | 14.35 | 14.25 | 14.25 | 12,862 | -0.05(-0.35%) |
Apr 10, 2006 | 14.30 | 14.30 | 14.25 | 14.30 | 7,336 | -0.10(-0.69%) |
Apr 07, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 13,394 | -0.25(-1.71%) |
Apr 06, 2006 | 14.65 | 14.65 | 14.55 | 14.65 | 8,518 | -0.05(-0.34%) |
Apr 05, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 6,964 | +0.05(+0.34%) |
Apr 04, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 16,584 | +0.10(+0.69%) |
Apr 03, 2006 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.55 | 14.55 | 14.50 | 14.55 | 4,191 | -0.15(-1.02%) |
Mar 30, 2006 | 14.70 | 14.90 | 14.70 | 14.70 | 4,161 | +0.10(+0.68%) |
Mar 29, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 2,590 | -0.15(-1.02%) |
Mar 28, 2006 | 14.70 | 15.00 | 14.75 | 14.75 | 10,989 | +0.05(+0.34%) |
Mar 27, 2006 | 14.70 | 14.75 | 14.70 | 14.70 | 4,985 | -0.20(-1.34%) |
Mar 24, 2006 | 14.75 | 14.90 | 14.90 | 14.90 | 2,867 | -0.05(-0.33%) |
Mar 21, 2006 | 14.95 | 15.00 | 14.95 | 14.95 | 3,387 | +0.00(+0.00%) |
Mar 20, 2006 | 14.95 | 15.05 | 14.95 | 14.95 | 5,591 | -0.05(-0.33%) |
Mar 17, 2006 | 15.00 | 15.15 | 15.00 | 15.00 | 4,968 | -0.05(-0.33%) |
Mar 16, 2006 | 15.05 | 15.10 | 15.05 | 15.05 | 4,899 | +0.10(+0.67%) |
Mar 15, 2006 | 14.95 | 15.10 | 14.95 | 14.95 | 4,731 | +0.00(+0.00%) |
Mar 14, 2006 | 14.85 | 14.95 | 14.94 | 14.95 | 10,232 | +0.10(+0.67%) |
Mar 13, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 5,005 | +0.00(+0.00%) |
Mar 10, 2006 | 14.85 | 14.90 | 14.85 | 14.85 | 7,619 | -0.20(-1.33%) |
Mar 09, 2006 | 15.05 | 15.10 | 15.00 | 15.05 | 3,734 | +0.30(+2.03%) |
Mar 08, 2006 | 14.75 | 14.85 | 14.75 | 14.75 | 9,395 | -0.30(-1.99%) |
Mar 07, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 6,722 | -0.15(-0.99%) |
Mar 06, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.20 | 15.20 | 15.15 | 15.20 | 2,501 | +0.05(+0.33%) |
Mar 02, 2006 | 15.15 | 15.25 | 15.15 | 15.15 | 13,289 | -0.15(-0.98%) |
Mar 01, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 3,830 | +0.10(+0.66%) |
Feb 28, 2006 | 15.10 | 15.40 | 15.20 | 15.20 | 6,301 | +0.10(+0.66%) |
Feb 27, 2006 | 15.10 | 15.40 | 15.10 | 15.10 | 4,333 | +0.00(+0.00%) |
Feb 24, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 6,274 | +0.10(+0.67%) |
Feb 23, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 12,450 | -0.05(-0.33%) |
Feb 22, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 3,086 | +0.15(+1.01%) |
Feb 21, 2006 | 14.90 | 14.95 | 14.90 | 14.90 | 3,908 | +0.00(+0.00%) |
Feb 17, 2006 | 14.90 | 14.90 | 14.90 | 14.90 | 3,434 | +0.10(+0.68%) |
Feb 15, 2006 | 14.80 | 15.25 | 14.80 | 14.80 | 6,721 | +0.10(+0.68%) |
Feb 14, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 4,390 | -0.05(-0.34%) |
Feb 13, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 7,097 | +0.05(+0.34%) |
Feb 10, 2006 | 14.70 | 14.70 | 14.55 | 14.70 | 5,582 | +0.30(+2.08%) |
Feb 09, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 1,521 | +0.05(+0.35%) |
Feb 08, 2006 | 14.35 | 14.37 | 14.35 | 14.35 | 5,740 | +0.00(+0.00%) |
Feb 07, 2006 | 14.50 | 14.45 | 14.35 | 14.35 | 16,255 | -0.15(-1.03%) |
Feb 06, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 4,757 | -0.10(-0.68%) |
Feb 03, 2006 | 14.60 | 14.70 | 14.60 | 14.60 | 25,652 | +0.00(+0.00%) |
Feb 02, 2006 | 14.60 | 14.65 | 14.60 | 14.60 | 32,226 | +0.00(+0.00%) |
Feb 01, 2006 | 14.60 | 14.60 | 14.55 | 14.60 | 2,201 | +0.05(+0.34%) |
Jan 31, 2006 | 14.55 | 14.55 | 14.45 | 14.55 | 5,825 | +0.10(+0.69%) |
Jan 30, 2006 | 14.45 | 14.53 | 14.45 | 14.45 | 9,762 | -0.15(-1.03%) |
Jan 27, 2006 | 14.60 | 14.75 | 14.60 | 14.60 | 40,823 | -0.05(-0.34%) |
Jan 26, 2006 | 14.65 | 14.70 | 14.65 | 14.65 | 14,244 | +0.05(+0.34%) |
Jan 25, 2006 | 14.60 | 14.75 | 14.50 | 14.60 | 16,931 | +0.15(+1.04%) |
Jan 24, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 14,328 | -0.05(-0.34%) |
Jan 23, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 7,717 | +0.15(+1.05%) |
Jan 20, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 3,879 | +0.25(+1.77%) |
Jan 19, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 3,815 | +0.00(+0.00%) |
Jan 18, 2006 | 14.10 | 14.45 | 14.10 | 14.10 | 8,866 | -0.25(-1.74%) |
Jan 17, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 4,368 | -0.15(-1.03%) |
Jan 13, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 13,148 | -0.10(-0.68%) |
Jan 12, 2006 | 14.60 | 14.95 | 14.60 | 14.60 | 19,996 | -0.60(-3.95%) |
Jan 11, 2006 | 15.20 | 15.20 | 14.95 | 15.20 | 2,129 | +0.20(+1.33%) |
Jan 10, 2006 | 15.00 | 15.25 | 15.00 | 15.00 | 4,126 | -0.05(-0.33%) |
Jan 09, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 3,835 | +0.05(+0.33%) |
Jan 06, 2006 | 15.00 | 15.00 | 14.95 | 15.00 | 8,711 | +0.15(+1.01%) |
Jan 05, 2006 | 14.85 | 14.85 | 14.80 | 14.85 | 3,574 | -0.05(-0.34%) |
Jan 04, 2006 | 14.50 | 14.95 | 14.80 | 14.90 | 4,388 | +0.40(+2.76%) |
Jan 03, 2006 | 14.50 | 14.50 | 14.45 | 14.50 | 16,826 | +0.25(+1.75%) |
Dec 30, 2005 | 14.25 | 14.30 | 14.25 | 14.25 | 6,464 | -0.05(-0.35%) |
Dec 29, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,607 | -0.05(-0.35%) |
Dec 28, 2005 | 14.35 | 14.58 | 14.15 | 14.35 | 7,208 | +0.10(+0.70%) |
Dec 23, 2005 | 14.25 | 14.90 | 14.25 | 14.25 | 10,921 | -0.10(-0.70%) |
Dec 22, 2005 | 14.40 | 14.45 | 14.35 | 14.35 | 7,297 | -0.05(-0.35%) |
Dec 21, 2005 | 14.60 | 14.55 | 14.35 | 14.40 | 4,534 | -0.20(-1.37%) |
Dec 20, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,232 | -0.10(-0.68%) |
Dec 19, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 4,884 | -0.05(-0.34%) |
Dec 16, 2005 | 14.75 | 14.75 | 14.55 | 14.75 | 7,682 | +0.15(+1.03%) |
Dec 15, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,123 | -0.10(-0.68%) |
Dec 14, 2005 | 14.70 | 14.75 | 14.65 | 14.70 | 7,202 | +0.05(+0.34%) |
Dec 13, 2005 | 14.65 | 14.70 | 14.65 | 14.65 | 3,079 | +0.10(+0.69%) |
Dec 12, 2005 | 14.55 | 14.65 | 14.50 | 14.55 | 8,637 | +0.20(+1.39%) |
Dec 09, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 7,654 | +0.00(+0.00%) |
Dec 08, 2005 | 14.35 | 14.51 | 14.20 | 14.35 | 24,127 | +0.15(+1.06%) |
Dec 07, 2005 | 14.20 | 14.25 | 14.10 | 14.20 | 6,311 | -0.05(-0.35%) |
Dec 06, 2005 | 14.25 | 14.35 | 14.20 | 14.25 | 9,901 | +0.05(+0.35%) |
Dec 05, 2005 | 14.20 | 14.50 | 14.10 | 14.20 | 3,545 | -0.10(-0.70%) |
Dec 02, 2005 | 14.30 | 14.30 | 14.15 | 14.30 | 5,253 | -0.10(-0.69%) |
Dec 01, 2005 | 14.05 | 14.40 | 14.25 | 14.40 | 2,120 | +0.35(+2.49%) |
Nov 30, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 6,569 | -0.20(-1.40%) |
Nov 29, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 14.25 | 14.35 | 14.25 | 14.25 | 4,942 | -0.10(-0.70%) |
Nov 25, 2005 | 14.35 | 14.35 | 14.25 | 14.35 | 10,670 | +0.05(+0.35%) |
Nov 23, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,334 | +0.15(+1.06%) |
Nov 22, 2005 | 14.15 | 14.15 | 14.05 | 14.15 | 6,762 | +0.15(+1.07%) |
Nov 21, 2005 | 14.00 | 14.15 | 13.90 | 14.00 | 3,613 | -0.05(-0.36%) |
Nov 18, 2005 | 14.05 | 14.25 | 14.00 | 14.05 | 6,498 | -0.05(-0.35%) |
Nov 17, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 2,289 | +0.30(+2.17%) |
Nov 16, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 3,741 | -0.10(-0.72%) |
Nov 15, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 2,866 | -0.10(-0.71%) |
Nov 14, 2005 | 14.00 | 14.35 | 13.95 | 14.00 | 1,644 | +0.00(+0.00%) |
Nov 11, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 2,761 | +0.15(+1.08%) |
Nov 10, 2005 | 13.85 | 13.95 | 13.80 | 13.85 | 5,696 | -0.05(-0.36%) |
Nov 09, 2005 | 13.90 | 13.95 | 13.90 | 13.90 | 1,574 | +0.00(+0.00%) |
Nov 08, 2005 | 14.05 | 13.90 | 13.85 | 13.90 | 4,091 | -0.15(-1.07%) |
Nov 07, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 3,776 | +0.05(+0.36%) |
Nov 04, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 6,363 | -0.30(-2.10%) |
Nov 03, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 4,255 | +0.20(+1.42%) |
Nov 02, 2005 | 14.10 | 14.15 | 14.00 | 14.10 | 11,157 | +0.35(+2.55%) |
Nov 01, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 2,590 | -0.10(-0.72%) |
Oct 31, 2005 | 13.65 | 13.90 | 13.75 | 13.85 | 4,596 | +0.20(+1.47%) |
Oct 28, 2005 | 13.65 | 14.00 | 13.65 | 13.65 | 7,391 | -0.15(-1.09%) |
Oct 27, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 4,568 | -0.10(-0.72%) |
Oct 26, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 24,585 | -0.05(-0.36%) |
Oct 25, 2005 | 13.95 | 14.05 | 13.85 | 13.95 | 4,850 | -0.05(-0.36%) |
Oct 24, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 3,929 | +0.00(+0.00%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 7,208 | -0.05(-0.36%) |
Oct 20, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 13,387 | +0.05(+0.36%) |
Oct 19, 2005 | 14.00 | 14.05 | 13.95 | 14.00 | 7,120 | +0.10(+0.72%) |
Oct 18, 2005 | 13.90 | 13.90 | 13.85 | 13.90 | 2,483 | -0.15(-1.07%) |
Oct 17, 2005 | 14.05 | 14.05 | 13.95 | 14.05 | 4,990 | +0.05(+0.36%) |
Oct 14, 2005 | 14.00 | 14.15 | 14.00 | 14.00 | 8,780 | -0.10(-0.71%) |
Oct 13, 2005 | 14.00 | 14.10 | 13.95 | 14.10 | 4,454 | +0.10(+0.71%) |
Oct 12, 2005 | 14.00 | 14.03 | 13.80 | 14.00 | 13,523 | -0.10(-0.71%) |
Oct 11, 2005 | 14.10 | 14.20 | 14.00 | 14.10 | 1,762 | -0.10(-0.70%) |
Oct 10, 2005 | 14.30 | 14.20 | 14.00 | 14.20 | 3,438 | -0.10(-0.70%) |
Oct 07, 2005 | 14.30 | 14.30 | 14.20 | 14.30 | 4,446 | +0.00(+0.00%) |
Oct 06, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Oct 05, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Oct 04, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 14.40 | 14.20 | 14.25 | 1,648 | -0.20(-1.38%) | |
Sep 30, 2005 | 14.45 | 14.25 | 14.45 | 1,217 | +0.05(+0.35%) | |
Sep 29, 2005 | 14.40 | 14.15 | 14.40 | 1,041 | -0.05(-0.35%) | |
Sep 28, 2005 | 14.45 | 14.45 | 14.20 | 14.45 | 14,446 | +0.15(+1.05%) |
Sep 27, 2005 | 14.30 | 14.64 | 14.30 | 14.30 | 13,241 | -0.20(-1.38%) |
Sep 26, 2005 | 14.50 | 14.55 | 14.50 | 14.50 | 3,915 | +0.20(+1.40%) |
Sep 23, 2005 | 14.30 | 14.45 | 14.30 | 14.30 | 809 | -0.65(-4.35%) |
Sep 22, 2005 | 14.95 | 14.95 | 14.40 | 14.95 | 3,077 | +0.25(+1.70%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.70 | 14.70 | 14.40 | 14.70 | 2,677 | +0.00(+0.00%) |
Sep 19, 2005 | 14.70 | 15.19 | 14.70 | 14.70 | 6,423 | -0.20(-1.34%) |
Sep 16, 2005 | 14.90 | 15.05 | 14.80 | 14.90 | 9,537 | -0.20(-1.32%) |
Sep 15, 2005 | 15.10 | 15.10 | 14.80 | 15.10 | 6,580 | -0.25(-1.63%) |
Sep 14, 2005 | 15.35 | 15.35 | 15.10 | 15.35 | 2,936 | -0.15(-0.97%) |
Sep 13, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 1,202 | +0.25(+1.64%) |
Sep 12, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 2,141 | -0.20(-1.29%) |
Sep 09, 2005 | 15.45 | 15.65 | 15.30 | 15.45 | 12,745 | -0.05(-0.32%) |
Sep 08, 2005 | 15.50 | 15.55 | 15.40 | 15.50 | 2,678 | +0.00(+0.00%) |
Sep 07, 2005 | 15.50 | 15.50 | 15.35 | 15.50 | 3,777 | -0.15(-0.96%) |
Sep 06, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 8,368 | +0.00(+0.00%) |
Sep 02, 2005 | 15.65 | 15.65 | 15.45 | 15.65 | 5,479 | +0.25(+1.62%) |