Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.37 | 15.65 | 15.33 | 15.54 | 771,596 | +0.09(+0.55%) |
Apr 27, 2006 | 15.15 | 15.52 | 15.08 | 15.45 | 1,121,620 | +0.18(+1.20%) |
Apr 26, 2006 | 15.33 | 15.53 | 15.22 | 15.27 | 888,185 | -0.12(-0.81%) |
Apr 25, 2006 | 15.40 | 15.49 | 15.33 | 15.39 | 842,373 | -0.00(-0.02%) |
Apr 24, 2006 | 15.29 | 15.44 | 15.28 | 15.40 | 1,170,006 | +0.01(+0.08%) |
Apr 21, 2006 | 15.36 | 15.52 | 15.35 | 15.39 | 874,287 | +0.09(+0.56%) |
Apr 20, 2006 | 15.42 | 15.42 | 15.15 | 15.30 | 1,693,240 | -0.12(-0.76%) |
Apr 19, 2006 | 15.29 | 15.54 | 15.27 | 15.42 | 975,948 | +0.13(+0.84%) |
Apr 18, 2006 | 14.93 | 15.37 | 14.92 | 15.29 | 702,621 | +0.37(+2.45%) |
Apr 17, 2006 | 14.96 | 15.13 | 14.90 | 14.92 | 650,889 | -0.07(-0.49%) |
Apr 13, 2006 | 15.20 | 15.21 | 14.89 | 15.00 | 617,689 | -0.21(-1.35%) |
Apr 12, 2006 | 15.13 | 15.27 | 15.10 | 15.20 | 1,108,237 | +0.06(+0.41%) |
Apr 11, 2006 | 15.37 | 15.41 | 15.13 | 15.14 | 1,160,483 | -0.22(-1.42%) |
Apr 10, 2006 | 15.49 | 15.50 | 15.27 | 15.36 | 1,054,961 | -0.13(-0.85%) |
Apr 07, 2006 | 15.79 | 15.86 | 15.48 | 15.49 | 1,028,452 | -0.34(-2.14%) |
Apr 06, 2006 | 16.39 | 16.39 | 15.83 | 15.83 | 850,094 | -0.19(-1.21%) |
Apr 05, 2006 | 16.03 | 16.26 | 16.00 | 16.02 | 556,177 | -0.02(-0.15%) |
Apr 04, 2006 | 16.06 | 16.14 | 15.90 | 16.05 | 619,748 | -0.12(-0.72%) |
Apr 03, 2006 | 16.49 | 16.51 | 16.14 | 16.16 | 836,453 | -0.33(-2.00%) |
Mar 31, 2006 | 16.33 | 16.52 | 16.23 | 16.49 | 843,917 | +0.10(+0.62%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.35 | 16.39 | 598,128 | -0.36(-2.13%) |
Mar 29, 2006 | 16.56 | 16.86 | 16.56 | 16.75 | 724,497 | +0.07(+0.44%) |
Mar 28, 2006 | 16.42 | 16.79 | 16.22 | 16.68 | 1,258,284 | +0.21(+1.30%) |
Mar 27, 2006 | 16.71 | 16.72 | 16.40 | 16.46 | 477,164 | -0.17(-1.00%) |
Mar 24, 2006 | 16.75 | 16.75 | 16.58 | 16.63 | 541,250 | -0.18(-1.06%) |
Mar 23, 2006 | 16.70 | 16.82 | 16.61 | 16.81 | 608,166 | +0.07(+0.42%) |
Mar 22, 2006 | 16.51 | 16.74 | 16.45 | 16.74 | 759,242 | +0.18(+1.10%) |
Mar 21, 2006 | 16.80 | 16.82 | 16.51 | 16.56 | 723,468 | -0.24(-1.46%) |
Mar 20, 2006 | 16.99 | 17.04 | 16.73 | 16.80 | 690,782 | -0.19(-1.12%) |
Mar 17, 2006 | 17.16 | 17.20 | 16.94 | 16.99 | 1,310,015 | -0.12(-0.68%) |
Mar 16, 2006 | 16.91 | 17.21 | 16.87 | 17.11 | 972,345 | +0.22(+1.29%) |
Mar 15, 2006 | 16.52 | 16.92 | 16.52 | 16.89 | 1,004,774 | +0.35(+2.11%) |
Mar 14, 2006 | 16.44 | 16.57 | 16.31 | 16.54 | 464,038 | +0.04(+0.26%) |
Mar 13, 2006 | 16.49 | 16.63 | 16.38 | 16.50 | 757,183 | -0.04(-0.26%) |
Mar 10, 2006 | 16.39 | 16.54 | 16.26 | 16.54 | 524,520 | +0.15(+0.90%) |
Mar 09, 2006 | 16.29 | 16.49 | 16.23 | 16.39 | 638,793 | +0.12(+0.72%) |
Mar 08, 2006 | 16.16 | 16.28 | 15.89 | 16.28 | 937,085 | +0.02(+0.14%) |
Mar 07, 2006 | 16.56 | 16.56 | 16.22 | 16.25 | 782,406 | -0.25(-1.51%) |
Mar 06, 2006 | 16.11 | 16.54 | 16.09 | 16.50 | 997,310 | +0.34(+2.09%) |
Mar 03, 2006 | 16.42 | 16.42 | 16.12 | 16.16 | 677,141 | -0.32(-1.96%) |
Mar 02, 2006 | 16.65 | 16.65 | 16.41 | 16.49 | 828,732 | -0.16(-0.98%) |
Mar 01, 2006 | 16.63 | 16.67 | 16.48 | 16.65 | 355,685 | +0.10(+0.59%) |
Feb 28, 2006 | 16.70 | 16.74 | 16.49 | 16.55 | 824,872 | -0.15(-0.91%) |
Feb 27, 2006 | 16.71 | 16.84 | 16.51 | 16.70 | 604,563 | -0.02(-0.14%) |
Feb 24, 2006 | 16.77 | 16.81 | 16.67 | 16.73 | 997,310 | -0.04(-0.25%) |
Feb 23, 2006 | 16.98 | 16.98 | 16.61 | 16.77 | 694,642 | -0.17(-1.01%) |
Feb 22, 2006 | 16.65 | 16.94 | 16.61 | 16.94 | 1,547,053 | +0.29(+1.73%) |
Feb 21, 2006 | 16.43 | 16.66 | 16.32 | 16.65 | 1,175,410 | +0.21(+1.30%) |
Feb 17, 2006 | 16.18 | 16.49 | 16.07 | 16.44 | 1,097,170 | +0.30(+1.83%) |
Feb 16, 2006 | 15.98 | 16.21 | 15.95 | 16.14 | 1,223,539 | +0.16(+0.97%) |
Feb 15, 2006 | 15.89 | 16.07 | 15.86 | 15.99 | 871,198 | +0.06(+0.37%) |
Feb 14, 2006 | 15.90 | 15.99 | 15.76 | 15.93 | 902,855 | +0.00(+0.00%) |
Feb 13, 2006 | 16.01 | 16.12 | 15.88 | 15.93 | 795,532 | -0.02(-0.12%) |
Feb 10, 2006 | 16.12 | 16.18 | 15.68 | 15.95 | 1,373,071 | -0.17(-1.06%) |
Feb 09, 2006 | 16.20 | 16.35 | 16.00 | 16.12 | 1,746,258 | -0.21(-1.28%) |
Feb 08, 2006 | 16.41 | 16.43 | 16.19 | 16.33 | 748,947 | -0.11(-0.64%) |
Feb 07, 2006 | 16.47 | 16.61 | 16.34 | 16.44 | 876,603 | -0.04(-0.24%) |
Feb 06, 2006 | 16.47 | 16.52 | 16.40 | 16.47 | 355,685 | -0.02(-0.09%) |
Feb 03, 2006 | 16.51 | 16.56 | 16.19 | 16.49 | 795,789 | -0.11(-0.68%) |
Feb 02, 2006 | 16.48 | 16.64 | 16.38 | 16.60 | 1,675,481 | +0.17(+1.02%) |
Feb 01, 2006 | 16.41 | 16.61 | 16.35 | 16.44 | 2,125,622 | -0.01(-0.05%) |
Jan 31, 2006 | 16.44 | 16.50 | 16.32 | 16.44 | 708,540 | +0.00(+0.02%) |
Jan 30, 2006 | 16.41 | 16.47 | 16.26 | 16.44 | 514,226 | +0.05(+0.28%) |
Jan 27, 2006 | 16.22 | 16.47 | 16.18 | 16.39 | 866,051 | +0.19(+1.18%) |
Jan 26, 2006 | 16.26 | 16.31 | 16.13 | 16.20 | 968,999 | +0.03(+0.22%) |
Jan 25, 2006 | 16.28 | 16.34 | 16.16 | 16.17 | 630,814 | -0.16(-0.98%) |
Jan 24, 2006 | 16.31 | 16.52 | 16.29 | 16.33 | 741,741 | +0.01(+0.07%) |
Jan 23, 2006 | 16.30 | 16.39 | 16.24 | 16.32 | 279,246 | +0.02(+0.10%) |
Jan 20, 2006 | 16.41 | 16.41 | 16.19 | 16.30 | 957,418 | -0.03(-0.17%) |
Jan 19, 2006 | 15.93 | 16.33 | 15.89 | 16.33 | 508,563 | +0.38(+2.41%) |
Jan 18, 2006 | 15.85 | 15.96 | 15.81 | 15.94 | 603,018 | +0.09(+0.56%) |
Jan 17, 2006 | 15.93 | 15.93 | 15.71 | 15.85 | 740,454 | -0.08(-0.49%) |
Jan 13, 2006 | 16.33 | 16.33 | 15.88 | 15.93 | 2,249,160 | -0.39(-2.40%) |
Jan 12, 2006 | 16.35 | 16.36 | 16.18 | 16.32 | 596,584 | -0.03(-0.17%) |
Jan 11, 2006 | 16.47 | 16.49 | 16.29 | 16.35 | 638,536 | -0.12(-0.75%) |
Jan 10, 2006 | 16.12 | 16.60 | 16.05 | 16.47 | 1,768,649 | +0.31(+1.90%) |
Jan 09, 2006 | 15.85 | 16.17 | 15.77 | 16.17 | 474,076 | +0.35(+2.24%) |
Jan 06, 2006 | 15.95 | 15.95 | 15.65 | 15.81 | 913,922 | -0.04(-0.22%) |
Jan 05, 2006 | 15.72 | 15.93 | 15.67 | 15.85 | 1,268,321 | +0.19(+1.22%) |
Jan 04, 2006 | 15.79 | 15.79 | 15.64 | 15.66 | 1,122,907 | -0.16(-1.03%) |
Jan 03, 2006 | 15.32 | 15.91 | 15.28 | 15.82 | 759,242 | +0.47(+3.06%) |
Dec 30, 2005 | 15.43 | 15.48 | 15.35 | 15.35 | 811,231 | -0.16(-1.03%) |
Dec 29, 2005 | 15.71 | 15.83 | 15.50 | 15.51 | 771,081 | -0.21(-1.33%) |
Dec 28, 2005 | 15.77 | 15.94 | 15.64 | 15.72 | 925,504 | -0.21(-1.29%) |
Dec 27, 2005 | 15.87 | 16.04 | 15.80 | 15.93 | 758,213 | -0.02(-0.12%) |
Dec 23, 2005 | 15.89 | 16.02 | 15.88 | 15.95 | 435,985 | +0.05(+0.34%) |
Dec 22, 2005 | 15.65 | 15.89 | 15.44 | 15.89 | 698,503 | +0.19(+1.21%) |
Dec 21, 2005 | 15.61 | 15.74 | 15.58 | 15.70 | 494,408 | +0.15(+0.97%) |
Dec 20, 2005 | 15.58 | 15.69 | 15.40 | 15.55 | 791,156 | -0.08(-0.52%) |
Dec 19, 2005 | 15.81 | 15.83 | 15.60 | 15.63 | 685,634 | -0.12(-0.76%) |
Dec 16, 2005 | 15.81 | 15.88 | 15.74 | 15.75 | 452,971 | +0.02(+0.10%) |
Dec 15, 2005 | 15.88 | 15.97 | 15.66 | 15.74 | 582,686 | -0.19(-1.17%) |
Dec 14, 2005 | 15.67 | 15.92 | 15.66 | 15.92 | 437,787 | +0.18(+1.16%) |
Dec 13, 2005 | 15.73 | 15.86 | 15.69 | 15.74 | 727,328 | -0.05(-0.30%) |
Dec 12, 2005 | 15.74 | 15.85 | 15.67 | 15.79 | 412,307 | +0.05(+0.32%) |
Dec 09, 2005 | 15.74 | 15.81 | 15.67 | 15.74 | 604,305 | +0.05(+0.30%) |
Dec 08, 2005 | 15.57 | 15.80 | 15.57 | 15.69 | 685,377 | +0.17(+1.13%) |
Dec 07, 2005 | 15.56 | 15.58 | 15.37 | 15.51 | 966,425 | -0.05(-0.35%) |
Dec 06, 2005 | 15.73 | 15.75 | 15.56 | 15.57 | 815,864 | -0.12(-0.79%) |
Dec 05, 2005 | 15.93 | 15.95 | 15.55 | 15.69 | 774,942 | -0.14(-0.88%) |
Dec 02, 2005 | 15.91 | 15.93 | 15.76 | 15.83 | 782,663 | -0.12(-0.76%) |
Dec 01, 2005 | 15.72 | 15.98 | 15.71 | 15.95 | 730,417 | +0.31(+2.01%) |
Nov 30, 2005 | 15.69 | 15.76 | 15.57 | 15.64 | 1,316,964 | -0.08(-0.49%) |
Nov 29, 2005 | 15.89 | 15.89 | 15.64 | 15.72 | 989,589 | -0.10(-0.61%) |
Nov 28, 2005 | 15.55 | 15.99 | 15.46 | 15.81 | 1,770,965 | -0.41(-2.52%) |
Nov 25, 2005 | 16.21 | 16.25 | 16.10 | 16.22 | 129,714 | -0.05(-0.31%) |
Nov 23, 2005 | 16.17 | 16.38 | 16.17 | 16.27 | 713,688 | +0.07(+0.46%) |
Nov 22, 2005 | 16.10 | 16.21 | 15.94 | 16.20 | 484,371 | +0.07(+0.41%) |
Nov 21, 2005 | 15.93 | 16.16 | 15.90 | 16.13 | 652,434 | +0.23(+1.47%) |
Nov 18, 2005 | 15.80 | 15.90 | 15.71 | 15.90 | 655,522 | +0.09(+0.54%) |
Nov 17, 2005 | 15.60 | 15.83 | 15.58 | 15.81 | 664,787 | +0.21(+1.37%) |
Nov 16, 2005 | 15.52 | 15.61 | 15.48 | 15.60 | 414,109 | +0.12(+0.78%) |
Nov 15, 2005 | 15.66 | 15.72 | 15.47 | 15.48 | 1,040,033 | -0.20(-1.26%) |
Nov 14, 2005 | 15.73 | 15.76 | 15.64 | 15.68 | 474,591 | +0.01(+0.05%) |
Nov 11, 2005 | 15.74 | 15.77 | 15.58 | 15.67 | 463,524 | -0.03(-0.17%) |
Nov 10, 2005 | 15.33 | 15.71 | 15.23 | 15.70 | 870,684 | +0.42(+2.77%) |
Nov 09, 2005 | 15.11 | 15.44 | 15.06 | 15.27 | 852,153 | +0.12(+0.77%) |
Nov 08, 2005 | 15.02 | 15.22 | 14.91 | 15.16 | 1,340,127 | +0.04(+0.28%) |
Nov 07, 2005 | 15.06 | 15.18 | 14.90 | 15.11 | 986,758 | +0.28(+1.89%) |
Nov 04, 2005 | 15.03 | 15.04 | 14.71 | 14.83 | 831,821 | -0.09(-0.62%) |
Nov 03, 2005 | 15.06 | 15.29 | 14.90 | 14.93 | 1,493,777 | +0.16(+1.11%) |
Nov 02, 2005 | 14.36 | 14.76 | 14.26 | 14.76 | 1,114,928 | +0.53(+3.71%) |
Nov 01, 2005 | 14.51 | 14.51 | 14.20 | 14.24 | 1,353,768 | -0.28(-1.90%) |
Oct 31, 2005 | 14.44 | 14.63 | 14.36 | 14.51 | 1,141,695 | +0.07(+0.48%) |
Oct 28, 2005 | 14.32 | 14.49 | 14.17 | 14.44 | 2,111,981 | +0.22(+1.56%) |
Oct 27, 2005 | 14.37 | 14.48 | 14.07 | 14.22 | 1,119,046 | -0.15(-1.03%) |
Oct 26, 2005 | 14.58 | 14.65 | 14.35 | 14.37 | 640,852 | -0.28(-1.91%) |
Oct 25, 2005 | 14.69 | 14.73 | 14.52 | 14.65 | 808,143 | -0.08(-0.53%) |
Oct 24, 2005 | 14.59 | 14.86 | 14.50 | 14.73 | 898,737 | +0.24(+1.64%) |
Oct 21, 2005 | 14.40 | 14.52 | 14.31 | 14.49 | 697,988 | +0.18(+1.28%) |
Oct 20, 2005 | 14.44 | 14.65 | 14.26 | 14.31 | 1,044,151 | -0.22(-1.52%) |
Oct 19, 2005 | 14.30 | 14.53 | 14.08 | 14.53 | 1,022,017 | +0.16(+1.14%) |
Oct 18, 2005 | 14.59 | 14.66 | 14.34 | 14.36 | 1,044,666 | -0.16(-1.07%) |
Oct 17, 2005 | 14.41 | 14.52 | 14.27 | 14.52 | 1,084,559 | +0.13(+0.92%) |
Oct 14, 2005 | 14.21 | 14.41 | 14.04 | 14.39 | 1,233,319 | +0.36(+2.58%) |
Oct 13, 2005 | 13.94 | 14.10 | 13.81 | 14.03 | 976,720 | +0.12(+0.87%) |
Oct 12, 2005 | 13.99 | 14.03 | 13.66 | 13.91 | 2,634,701 | -0.28(-1.95%) |
Oct 11, 2005 | 14.38 | 14.47 | 14.17 | 14.18 | 1,095,111 | -0.19(-1.30%) |
Oct 10, 2005 | 14.95 | 14.95 | 14.34 | 14.37 | 1,621,433 | -0.21(-1.44%) |
Oct 07, 2005 | 14.68 | 14.82 | 14.49 | 14.58 | 882,265 | -0.16(-1.05%) |
Oct 06, 2005 | 14.98 | 15.08 | 14.55 | 14.73 | 767,736 | -0.25(-1.66%) |
Oct 05, 2005 | 15.30 | 15.30 | 14.86 | 14.98 | 1,447,193 | -0.32(-2.11%) |
Oct 04, 2005 | 15.84 | 15.84 | 15.30 | 15.30 | 1,197,029 | -0.55(-3.46%) |
Oct 03, 2005 | 16.00 | 16.09 | 15.73 | 15.85 | 1,141,180 | -0.07(-0.46%) |
Sep 30, 2005 | 15.68 | 16.02 | 15.68 | 15.93 | 1,197,544 | +0.21(+1.34%) |
Sep 29, 2005 | 15.49 | 15.81 | 15.44 | 15.72 | 1,339,098 | +0.26(+1.71%) |
Sep 28, 2005 | 15.54 | 15.66 | 15.27 | 15.45 | 1,376,159 | -0.12(-0.77%) |
Sep 27, 2005 | 15.61 | 15.71 | 15.47 | 15.57 | 811,231 | -0.10(-0.64%) |
Sep 26, 2005 | 15.73 | 15.73 | 15.61 | 15.67 | 749,977 | +0.02(+0.15%) |
Sep 23, 2005 | 15.65 | 15.78 | 15.46 | 15.65 | 1,424,545 | -0.05(-0.30%) |
Sep 22, 2005 | 15.79 | 15.88 | 15.39 | 15.70 | 925,246 | -0.09(-0.57%) |
Sep 21, 2005 | 16.35 | 16.35 | 15.76 | 15.79 | 540,220 | -0.50(-3.08%) |
Sep 20, 2005 | 16.38 | 16.48 | 16.21 | 16.29 | 579,598 | -0.09(-0.55%) |
Sep 19, 2005 | 16.57 | 16.57 | 16.28 | 16.38 | 739,682 | -0.09(-0.57%) |
Sep 16, 2005 | 16.73 | 16.75 | 16.43 | 16.47 | 470,730 | -0.24(-1.42%) |
Sep 15, 2005 | 16.58 | 16.79 | 16.58 | 16.71 | 431,867 | +0.10(+0.58%) |
Sep 14, 2005 | 16.81 | 16.88 | 16.54 | 16.61 | 658,868 | -0.20(-1.18%) |
Sep 13, 2005 | 16.79 | 16.87 | 16.62 | 16.81 | 788,068 | -0.08(-0.46%) |
Sep 12, 2005 | 16.73 | 16.94 | 16.68 | 16.89 | 1,022,790 | +0.16(+0.95%) |
Sep 09, 2005 | 16.65 | 16.79 | 16.64 | 16.73 | 505,218 | +0.01(+0.07%) |
Sep 08, 2005 | 16.75 | 16.82 | 16.63 | 16.72 | 594,268 | -0.03(-0.19%) |
Sep 07, 2005 | 16.84 | 16.84 | 16.51 | 16.75 | 982,640 | -0.09(-0.53%) |
Sep 06, 2005 | 16.41 | 16.84 | 16.41 | 16.84 | 808,143 | +0.40(+2.46%) |
Sep 02, 2005 | 16.49 | 16.52 | 16.35 | 16.43 | 675,597 | -0.05(-0.33%) |
Sep 01, 2005 | 16.44 | 16.70 | 16.35 | 16.49 | 877,890 | +0.00(+0.02%) |
Aug 31, 2005 | 16.00 | 16.52 | 16.00 | 16.48 | 931,166 | +0.42(+2.64%) |
Aug 30, 2005 | 15.91 | 16.19 | 15.91 | 16.06 | 968,227 | -0.01(-0.07%) |
Aug 29, 2005 | 16.27 | 16.27 | 15.95 | 16.07 | 897,450 | -0.19(-1.17%) |
Aug 26, 2005 | 16.54 | 16.57 | 16.23 | 16.26 | 797,333 | -0.21(-1.27%) |
Aug 25, 2005 | 16.44 | 16.53 | 16.25 | 16.47 | 444,736 | +0.09(+0.55%) |
Aug 24, 2005 | 16.27 | 16.47 | 16.25 | 16.38 | 704,165 | +0.19(+1.18%) |
Aug 23, 2005 | 16.07 | 16.24 | 16.06 | 16.19 | 344,876 | +0.06(+0.36%) |
Aug 22, 2005 | 15.99 | 16.22 | 15.99 | 16.13 | 599,673 | +0.07(+0.41%) |
Aug 19, 2005 | 16.29 | 16.29 | 16.01 | 16.07 | 1,170,520 | -0.15(-0.91%) |
Aug 18, 2005 | 16.32 | 16.38 | 16.16 | 16.21 | 656,294 | -0.10(-0.64%) |
Aug 17, 2005 | 16.47 | 16.50 | 16.23 | 16.32 | 622,579 | -0.23(-1.41%) |
Aug 16, 2005 | 16.51 | 16.69 | 16.44 | 16.55 | 484,885 | +0.04(+0.23%) |
Aug 15, 2005 | 16.42 | 16.65 | 16.37 | 16.51 | 724,755 | +0.12(+0.71%) |
Aug 12, 2005 | 16.20 | 16.45 | 16.12 | 16.40 | 1,200,375 | +0.10(+0.60%) |
Aug 11, 2005 | 16.14 | 16.37 | 16.06 | 16.30 | 827,703 | +0.16(+1.01%) |
Aug 10, 2005 | 16.01 | 16.35 | 15.95 | 16.14 | 1,374,872 | +0.22(+1.37%) |
Aug 09, 2005 | 15.83 | 16.02 | 15.68 | 15.92 | 2,800,447 | +0.11(+0.69%) |
Aug 08, 2005 | 16.52 | 16.52 | 15.68 | 15.81 | 1,756,038 | -0.81(-4.86%) |
Aug 05, 2005 | 17.21 | 17.22 | 16.21 | 16.62 | 1,690,151 | -0.92(-5.25%) |
Aug 04, 2005 | 17.87 | 17.88 | 17.54 | 17.54 | 1,221,222 | -0.56(-3.09%) |
Aug 03, 2005 | 18.16 | 18.18 | 17.87 | 18.10 | 485,658 | -0.06(-0.34%) |
Aug 02, 2005 | 17.86 | 18.17 | 17.81 | 18.16 | 657,581 | +0.25(+1.39%) |
Aug 01, 2005 | 17.83 | 17.96 | 17.59 | 17.91 | 791,156 | +0.09(+0.48%) |
Jul 29, 2005 | 17.81 | 18.01 | 17.74 | 17.83 | 778,030 | +0.02(+0.11%) |
Jul 28, 2005 | 17.74 | 17.85 | 17.62 | 17.81 | 1,031,025 | +0.16(+0.88%) |
Jul 27, 2005 | 17.56 | 17.75 | 17.42 | 17.65 | 722,438 | +0.11(+0.62%) |
Jul 26, 2005 | 17.35 | 17.56 | 17.33 | 17.54 | 415,395 | +0.13(+0.76%) |
Jul 25, 2005 | 17.29 | 17.47 | 17.28 | 17.41 | 779,575 | +0.08(+0.47%) |
Jul 22, 2005 | 17.46 | 17.55 | 17.22 | 17.33 | 568,016 | -0.11(-0.62%) |
Jul 21, 2005 | 17.61 | 17.62 | 17.29 | 17.44 | 1,243,613 | -0.16(-0.93%) |
Jul 20, 2005 | 17.21 | 17.62 | 17.16 | 17.60 | 905,686 | +0.43(+2.51%) |
Jul 19, 2005 | 17.06 | 17.21 | 17.04 | 17.17 | 502,644 | +0.11(+0.66%) |
Jul 18, 2005 | 17.02 | 17.14 | 17.02 | 17.06 | 980,581 | -0.02(-0.11%) |
Jul 15, 2005 | 17.13 | 17.21 | 16.94 | 17.08 | 712,143 | +0.02(+0.11%) |
Jul 14, 2005 | 17.62 | 17.74 | 16.81 | 17.06 | 1,584,887 | -0.49(-2.79%) |
Jul 13, 2005 | 17.64 | 17.66 | 17.45 | 17.55 | 688,980 | -0.09(-0.53%) |
Jul 12, 2005 | 17.60 | 17.77 | 17.45 | 17.64 | 866,308 | -0.01(-0.07%) |
Jul 11, 2005 | 17.45 | 17.66 | 17.39 | 17.65 | 501,872 | +0.24(+1.41%) |
Jul 08, 2005 | 16.92 | 17.47 | 16.88 | 17.41 | 544,853 | +0.41(+2.40%) |
Jul 07, 2005 | 16.87 | 17.00 | 16.70 | 17.00 | 353,369 | +0.13(+0.76%) |
Jul 06, 2005 | 16.96 | 17.07 | 16.84 | 16.87 | 573,936 | -0.13(-0.75%) |
Jul 05, 2005 | 16.94 | 17.09 | 16.89 | 17.00 | 723,983 | +0.09(+0.50%) |
Jul 01, 2005 | 16.83 | 16.91 | 16.63 | 16.91 | 714,460 | +0.18(+1.07%) |
Jun 30, 2005 | 16.60 | 16.73 | 16.39 | 16.73 | 933,997 | +0.12(+0.75%) |
Jun 29, 2005 | 16.59 | 16.79 | 16.56 | 16.61 | 754,352 | -0.02(-0.12%) |
Jun 28, 2005 | 16.84 | 16.87 | 16.51 | 16.63 | 1,042,350 | -0.26(-1.52%) |
Jun 27, 2005 | 16.71 | 16.98 | 16.67 | 16.89 | 887,155 | +0.16(+0.93%) |
Jun 24, 2005 | 16.90 | 16.91 | 16.44 | 16.73 | 919,069 | -0.10(-0.60%) |
Jun 23, 2005 | 16.73 | 16.93 | 16.72 | 16.83 | 483,856 | +0.12(+0.72%) |
Jun 22, 2005 | 16.94 | 17.08 | 16.69 | 16.71 | 479,223 | -0.17(-1.04%) |
Jun 21, 2005 | 17.02 | 17.07 | 16.82 | 16.89 | 496,724 | -0.07(-0.44%) |
Jun 20, 2005 | 17.05 | 17.12 | 16.96 | 16.96 | 517,314 | -0.09(-0.55%) |
Jun 17, 2005 | 16.95 | 17.06 | 16.79 | 17.05 | 1,034,886 | +0.20(+1.18%) |
Jun 16, 2005 | 16.72 | 16.86 | 16.61 | 16.86 | 380,393 | +0.06(+0.37%) |
Jun 15, 2005 | 16.95 | 16.95 | 16.69 | 16.79 | 423,374 | -0.11(-0.68%) |
Jun 14, 2005 | 16.61 | 16.91 | 16.60 | 16.91 | 479,738 | +0.30(+1.79%) |
Jun 13, 2005 | 16.51 | 16.72 | 16.48 | 16.61 | 466,097 | +0.00(+0.00%) |
Jun 10, 2005 | 16.74 | 16.82 | 16.55 | 16.61 | 241,156 | -0.10(-0.58%) |
Jun 09, 2005 | 16.67 | 16.83 | 16.64 | 16.71 | 367,782 | -0.00(-0.01%) |
Jun 08, 2005 | 16.63 | 16.87 | 16.63 | 16.71 | 498,526 | +0.07(+0.44%) |
Jun 07, 2005 | 16.50 | 16.80 | 16.45 | 16.64 | 446,537 | +0.19(+1.13%) |
Jun 06, 2005 | 16.34 | 16.55 | 16.34 | 16.45 | 448,854 | +0.19(+1.16%) |
Jun 03, 2005 | 16.24 | 16.47 | 16.19 | 16.26 | 460,950 | +0.08(+0.50%) |
Jun 02, 2005 | 16.19 | 16.27 | 16.11 | 16.18 | 454,516 | -0.01(-0.08%) |
Jun 01, 2005 | 15.85 | 16.19 | 15.85 | 16.19 | 423,889 | +0.37(+2.31%) |
May 31, 2005 | 15.67 | 15.88 | 15.67 | 15.83 | 456,060 | +0.19(+1.24%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.63 | 357,230 | +0.16(+1.03%) |
May 26, 2005 | 15.61 | 15.81 | 15.46 | 15.47 | 387,085 | -0.13(-0.86%) |
May 25, 2005 | 15.79 | 15.81 | 15.54 | 15.61 | 391,203 | -0.30(-1.90%) |
May 24, 2005 | 15.99 | 16.00 | 15.79 | 15.91 | 390,688 | -0.13(-0.82%) |
May 23, 2005 | 16.06 | 16.16 | 15.98 | 16.04 | 333,552 | +0.02(+0.10%) |
May 20, 2005 | 15.90 | 16.10 | 15.74 | 16.03 | 409,476 | +0.13(+0.79%) |
May 19, 2005 | 15.70 | 15.90 | 15.68 | 15.90 | 318,881 | +0.24(+1.51%) |
May 18, 2005 | 15.58 | 15.68 | 15.51 | 15.66 | 387,085 | +0.13(+0.83%) |
May 17, 2005 | 15.36 | 15.55 | 15.25 | 15.54 | 495,180 | +0.18(+1.16%) |
May 16, 2005 | 15.15 | 15.36 | 15.15 | 15.36 | 280,276 | +0.25(+1.66%) |
May 13, 2005 | 15.34 | 15.43 | 14.99 | 15.11 | 434,441 | -0.23(-1.52%) |
May 12, 2005 | 15.55 | 15.59 | 15.31 | 15.34 | 268,437 | -0.19(-1.24%) |
May 11, 2005 | 15.54 | 15.64 | 15.32 | 15.53 | 431,867 | +0.04(+0.29%) |
May 10, 2005 | 15.33 | 15.53 | 15.16 | 15.49 | 447,824 | +0.13(+0.85%) |
May 09, 2005 | 15.19 | 15.38 | 15.11 | 15.36 | 732,990 | +0.07(+0.46%) |
May 06, 2005 | 15.26 | 15.29 | 15.06 | 15.29 | 603,533 | -0.02(-0.13%) |
May 05, 2005 | 14.96 | 15.37 | 14.95 | 15.31 | 1,432,781 | +0.02(+0.14%) |
May 04, 2005 | 14.96 | 15.49 | 14.96 | 15.29 | 845,204 | +0.33(+2.18%) |
May 03, 2005 | 15.04 | 15.08 | 14.93 | 14.96 | 235,751 | -0.09(-0.58%) |