Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.45 | 19.65 | 19.01 | 19.22 | 16,240 | -0.41(-2.07%) |
Apr 27, 2006 | 19.66 | 19.82 | 19.30 | 19.62 | 14,183 | -0.20(-1.00%) |
Apr 26, 2006 | 19.81 | 20.04 | 19.52 | 19.82 | 12,872 | -0.09(-0.48%) |
Apr 25, 2006 | 19.87 | 20.01 | 19.31 | 19.91 | 7,194 | -0.07(-0.34%) |
Apr 24, 2006 | 19.61 | 20.03 | 19.47 | 19.98 | 14,442 | +0.25(+1.27%) |
Apr 21, 2006 | 19.88 | 20.09 | 19.36 | 19.73 | 16,407 | -0.13(-0.65%) |
Apr 20, 2006 | 20.17 | 20.17 | 19.57 | 19.86 | 18,335 | -0.31(-1.54%) |
Apr 19, 2006 | 19.79 | 20.17 | 19.53 | 20.17 | 27,957 | +0.52(+2.63%) |
Apr 18, 2006 | 18.56 | 19.66 | 18.56 | 19.66 | 30,570 | +1.03(+5.51%) |
Apr 17, 2006 | 18.22 | 18.64 | 18.14 | 18.63 | 23,479 | +0.18(+0.98%) |
Apr 13, 2006 | 18.48 | 18.80 | 18.33 | 18.45 | 13,931 | -0.03(-0.19%) |
Apr 12, 2006 | 18.55 | 18.58 | 18.17 | 18.48 | 10,208 | -0.07(-0.37%) |
Apr 11, 2006 | 19.20 | 19.20 | 18.44 | 18.55 | 15,500 | -0.48(-2.54%) |
Apr 10, 2006 | 19.39 | 19.39 | 18.99 | 19.03 | 22,080 | -0.24(-1.25%) |
Apr 07, 2006 | 19.86 | 19.98 | 19.17 | 19.28 | 11,426 | -0.66(-3.33%) |
Apr 06, 2006 | 19.59 | 19.96 | 19.51 | 19.94 | 5,731 | +0.21(+1.05%) |
Apr 05, 2006 | 19.71 | 19.84 | 19.25 | 19.73 | 11,376 | +0.21(+1.06%) |
Apr 04, 2006 | 19.30 | 19.74 | 19.07 | 19.53 | 20,015 | +0.00(+0.00%) |
Apr 03, 2006 | 19.83 | 20.03 | 19.40 | 19.53 | 20,358 | -0.53(-2.62%) |
Mar 31, 2006 | 19.91 | 20.17 | 19.87 | 20.05 | 48,533 | +0.05(+0.26%) |
Mar 30, 2006 | 19.74 | 20.17 | 19.74 | 20.00 | 16,887 | +0.03(+0.17%) |
Mar 29, 2006 | 18.83 | 20.08 | 18.79 | 19.97 | 25,319 | +1.16(+6.14%) |
Mar 28, 2006 | 19.18 | 19.18 | 18.75 | 18.81 | 41,886 | -0.44(-2.28%) |
Mar 27, 2006 | 19.42 | 19.42 | 19.10 | 19.25 | 1,392 | -0.18(-0.93%) |
Mar 24, 2006 | 19.46 | 19.60 | 19.13 | 19.43 | 11,091 | -0.02(-0.09%) |
Mar 23, 2006 | 19.52 | 19.61 | 19.18 | 19.45 | 27,608 | +0.06(+0.31%) |
Mar 22, 2006 | 18.88 | 19.44 | 18.84 | 19.39 | 9,048 | +0.40(+2.09%) |
Mar 21, 2006 | 19.59 | 19.73 | 18.98 | 18.99 | 24,804 | -0.74(-3.76%) |
Mar 20, 2006 | 19.48 | 19.74 | 19.46 | 19.73 | 20,456 | +0.06(+0.31%) |
Mar 17, 2006 | 19.68 | 19.97 | 19.53 | 19.67 | 93,853 | +0.04(+0.22%) |
Mar 16, 2006 | 19.72 | 19.83 | 19.58 | 19.63 | 20,224 | +0.07(+0.35%) |
Mar 15, 2006 | 19.46 | 19.71 | 19.42 | 19.56 | 18,583 | -0.03(-0.13%) |
Mar 14, 2006 | 19.15 | 19.65 | 19.14 | 19.59 | 15,186 | +0.32(+1.66%) |
Mar 13, 2006 | 19.31 | 19.53 | 19.15 | 19.27 | 12,241 | +0.07(+0.36%) |
Mar 10, 2006 | 18.14 | 19.23 | 17.41 | 19.20 | 48,685 | +1.09(+6.00%) |
Mar 09, 2006 | 18.30 | 18.57 | 18.10 | 18.11 | 18,280 | -0.22(-1.18%) |
Mar 08, 2006 | 18.51 | 18.60 | 18.14 | 18.33 | 9,664 | -0.21(-1.12%) |
Mar 07, 2006 | 18.78 | 18.78 | 18.29 | 18.53 | 13,881 | -0.30(-1.60%) |
Mar 06, 2006 | 18.91 | 19.01 | 18.72 | 18.84 | 14,153 | -0.22(-1.18%) |
Mar 03, 2006 | 19.55 | 19.57 | 19.05 | 19.06 | 30,961 | -0.70(-3.53%) |
Mar 02, 2006 | 19.84 | 19.96 | 19.53 | 19.76 | 21,975 | -0.15(-0.74%) |
Mar 01, 2006 | 19.74 | 20.18 | 19.74 | 19.91 | 34,143 | +0.08(+0.39%) |
Feb 28, 2006 | 20.08 | 19.96 | 19.74 | 19.83 | 24,494 | -0.25(-1.25%) |
Feb 27, 2006 | 19.83 | 20.26 | 19.48 | 20.08 | 39,401 | +0.25(+1.26%) |
Feb 24, 2006 | 19.44 | 19.83 | 19.44 | 19.83 | 26,025 | +0.43(+2.22%) |
Feb 23, 2006 | 18.93 | 19.61 | 18.93 | 19.40 | 29,628 | +0.34(+1.81%) |
Feb 22, 2006 | 18.66 | 19.12 | 18.44 | 19.05 | 32,198 | +0.72(+3.90%) |
Feb 21, 2006 | 18.63 | 18.75 | 18.29 | 18.34 | 19,448 | -0.11(-0.61%) |
Feb 17, 2006 | 18.43 | 18.72 | 18.33 | 18.45 | 22,627 | +0.21(+1.13%) |
Feb 16, 2006 | 18.02 | 18.31 | 17.98 | 18.24 | 20,764 | +0.24(+1.34%) |
Feb 15, 2006 | 17.64 | 18.00 | 17.64 | 18.00 | 6,289 | +0.25(+1.41%) |
Feb 14, 2006 | 17.33 | 17.86 | 17.25 | 17.75 | 11,662 | +0.42(+2.44%) |
Feb 13, 2006 | 17.40 | 17.46 | 17.25 | 17.33 | 7,799 | -0.03(-0.20%) |
Feb 10, 2006 | 17.29 | 17.48 | 17.27 | 17.36 | 3,815 | +0.08(+0.47%) |
Feb 09, 2006 | 17.37 | 17.59 | 17.26 | 17.28 | 18,638 | -0.10(-0.57%) |
Feb 08, 2006 | 17.41 | 17.54 | 17.37 | 17.38 | 4,669 | +0.05(+0.30%) |
Feb 07, 2006 | 17.24 | 17.59 | 17.24 | 17.33 | 8,269 | +0.00(+0.00%) |
Feb 06, 2006 | 17.33 | 17.33 | 17.24 | 17.33 | 8,954 | -0.19(-1.08%) |
Feb 03, 2006 | 17.29 | 17.76 | 17.29 | 17.52 | 12,100 | +0.08(+0.44%) |
Feb 02, 2006 | 17.58 | 17.78 | 17.26 | 17.44 | 13,541 | -0.63(-3.48%) |
Feb 01, 2006 | 17.67 | 18.07 | 17.46 | 18.07 | 12,931 | +0.36(+2.04%) |
Jan 31, 2006 | 17.70 | 17.89 | 17.70 | 17.71 | 10,629 | -0.22(-1.20%) |
Jan 30, 2006 | 17.69 | 18.01 | 17.67 | 17.92 | 4,200 | -0.16(-0.91%) |
Jan 27, 2006 | 17.64 | 18.09 | 17.50 | 18.09 | 16,412 | +0.03(+0.14%) |
Jan 26, 2006 | 17.67 | 18.09 | 17.56 | 18.06 | 18,384 | +0.43(+2.44%) |
Jan 25, 2006 | 17.59 | 17.67 | 17.45 | 17.63 | 10,046 | +0.05(+0.29%) |
Jan 24, 2006 | 17.46 | 17.65 | 17.35 | 17.58 | 21,965 | +0.20(+1.14%) |
Jan 23, 2006 | 17.44 | 17.61 | 17.24 | 17.38 | 6,033 | +0.20(+1.15%) |
Jan 20, 2006 | 17.58 | 17.58 | 17.04 | 17.18 | 12,452 | -0.26(-1.48%) |
Jan 19, 2006 | 17.41 | 17.58 | 17.24 | 17.44 | 8,334 | +0.09(+0.50%) |
Jan 18, 2006 | 17.46 | 17.63 | 17.25 | 17.35 | 10,478 | -0.31(-1.76%) |
Jan 17, 2006 | 17.53 | 17.67 | 17.42 | 17.66 | 4,815 | -0.08(-0.44%) |
Jan 13, 2006 | 17.80 | 17.97 | 17.63 | 17.74 | 10,592 | +0.02(+0.10%) |
Jan 12, 2006 | 17.76 | 17.79 | 17.64 | 17.72 | 1,392 | +0.05(+0.29%) |
Jan 11, 2006 | 18.07 | 18.07 | 17.59 | 17.67 | 25,282 | -0.28(-1.58%) |
Jan 10, 2006 | 17.42 | 17.96 | 17.42 | 17.96 | 26,100 | +0.34(+1.96%) |
Jan 09, 2006 | 17.25 | 17.68 | 17.12 | 17.61 | 9,723 | +0.22(+1.29%) |
Jan 06, 2006 | 17.27 | 17.45 | 17.16 | 17.39 | 8,338 | +0.04(+0.25%) |
Jan 05, 2006 | 17.34 | 17.36 | 17.18 | 17.34 | 5,644 | +0.22(+1.31%) |
Jan 04, 2006 | 16.86 | 17.33 | 16.84 | 17.12 | 12,833 | +0.13(+0.76%) |
Jan 03, 2006 | 17.31 | 17.31 | 16.68 | 16.99 | 13,695 | -0.11(-0.65%) |
Dec 30, 2005 | 17.41 | 17.41 | 17.10 | 17.10 | 14,816 | -0.44(-2.51%) |
Dec 29, 2005 | 17.41 | 17.66 | 17.41 | 17.54 | 12,776 | -0.04(-0.25%) |
Dec 28, 2005 | 17.62 | 17.84 | 17.59 | 17.59 | 23,432 | -0.02(-0.10%) |
Dec 27, 2005 | 17.47 | 17.65 | 17.46 | 17.60 | 22,736 | -0.04(-0.24%) |
Dec 23, 2005 | 17.70 | 17.70 | 17.45 | 17.65 | 3,319 | +0.09(+0.54%) |
Dec 22, 2005 | 17.47 | 17.55 | 17.24 | 17.55 | 11,204 | +0.31(+1.80%) |
Dec 21, 2005 | 17.45 | 17.49 | 17.24 | 17.24 | 5,713 | -0.48(-2.72%) |
Dec 20, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 17.44 | 17.74 | 17.25 | 17.72 | 95,347 | +0.24(+1.38%) |
Dec 15, 2005 | 17.75 | 17.75 | 17.24 | 17.48 | 15,156 | -0.19(-1.07%) |
Dec 14, 2005 | 17.91 | 18.01 | 17.65 | 17.67 | 7,562 | +0.09(+0.49%) |
Dec 13, 2005 | 17.91 | 17.95 | 17.55 | 17.59 | 17,649 | -0.46(-2.53%) |
Dec 12, 2005 | 17.99 | 18.09 | 17.26 | 18.04 | 28,560 | +0.33(+1.85%) |
Dec 09, 2005 | 17.24 | 17.89 | 17.24 | 17.72 | 13,022 | +0.30(+1.73%) |
Dec 08, 2005 | 17.30 | 17.41 | 17.24 | 17.41 | 7,679 | +0.17(+1.00%) |
Dec 07, 2005 | 17.37 | 17.38 | 17.24 | 17.24 | 12,863 | -0.13(-0.74%) |
Dec 06, 2005 | 17.30 | 17.46 | 17.24 | 17.37 | 8,749 | +0.16(+0.95%) |
Dec 05, 2005 | 17.24 | 17.50 | 17.05 | 17.21 | 15,762 | -0.03(-0.20%) |
Dec 02, 2005 | 17.24 | 17.28 | 17.16 | 17.24 | 5,953 | -0.16(-0.89%) |
Dec 01, 2005 | 17.41 | 17.58 | 17.21 | 17.40 | 18,919 | +0.05(+0.30%) |
Nov 30, 2005 | 17.09 | 17.38 | 17.03 | 17.34 | 20,246 | +0.33(+1.93%) |
Nov 29, 2005 | 17.09 | 17.11 | 16.76 | 17.02 | 17,064 | +0.09(+0.51%) |
Nov 28, 2005 | 17.54 | 17.62 | 16.82 | 16.93 | 29,979 | -0.69(-3.91%) |
Nov 25, 2005 | 17.37 | 17.72 | 17.37 | 17.62 | 3,917 | +0.11(+0.64%) |
Nov 23, 2005 | 17.68 | 17.76 | 17.42 | 17.51 | 30,139 | -0.16(-0.93%) |
Nov 22, 2005 | 17.46 | 17.67 | 17.38 | 17.67 | 11,136 | +0.15(+0.84%) |
Nov 21, 2005 | 17.33 | 17.55 | 17.28 | 17.53 | 10,263 | +0.17(+0.99%) |
Nov 18, 2005 | 17.64 | 17.64 | 17.25 | 17.35 | 8,751 | -0.02(-0.10%) |
Nov 17, 2005 | 17.36 | 17.61 | 17.19 | 17.37 | 14,085 | +0.10(+0.60%) |
Nov 16, 2005 | 17.47 | 17.56 | 17.13 | 17.27 | 13,302 | -0.08(-0.45%) |
Nov 15, 2005 | 17.46 | 17.46 | 17.29 | 17.34 | 9,720 | -0.05(-0.30%) |
Nov 14, 2005 | 17.57 | 17.57 | 17.03 | 17.40 | 11,659 | +0.03(+0.20%) |
Nov 11, 2005 | 17.26 | 17.49 | 17.19 | 17.36 | 24,788 | +0.01(+0.05%) |
Nov 10, 2005 | 17.22 | 17.37 | 17.03 | 17.35 | 16,756 | +0.21(+1.21%) |
Nov 09, 2005 | 16.72 | 17.19 | 16.50 | 17.15 | 9,007 | +0.52(+3.11%) |
Nov 08, 2005 | 16.74 | 16.86 | 16.52 | 16.63 | 19,157 | -0.32(-1.88%) |
Nov 07, 2005 | 17.15 | 17.16 | 16.80 | 16.95 | 8,500 | +0.11(+0.67%) |
Nov 04, 2005 | 16.81 | 16.84 | 16.53 | 16.84 | 7,740 | +0.16(+0.93%) |
Nov 03, 2005 | 17.01 | 17.11 | 16.50 | 16.68 | 28,004 | -0.12(-0.72%) |
Nov 02, 2005 | 16.46 | 16.81 | 16.39 | 16.80 | 37,615 | +0.42(+2.58%) |
Nov 01, 2005 | 16.48 | 16.55 | 16.31 | 16.38 | 9,884 | -0.30(-1.81%) |
Oct 31, 2005 | 16.17 | 16.75 | 16.09 | 16.68 | 19,183 | +0.43(+2.65%) |
Oct 28, 2005 | 15.85 | 16.26 | 15.78 | 16.25 | 9,821 | +0.33(+2.06%) |
Oct 27, 2005 | 16.10 | 16.10 | 15.78 | 15.92 | 7,660 | -0.34(-2.12%) |
Oct 26, 2005 | 16.05 | 16.33 | 16.05 | 16.27 | 9,269 | +0.22(+1.40%) |
Oct 25, 2005 | 16.22 | 16.24 | 15.78 | 16.04 | 8,697 | -0.25(-1.53%) |
Oct 24, 2005 | 15.59 | 16.29 | 15.43 | 16.29 | 20,888 | +0.63(+4.02%) |
Oct 21, 2005 | 15.43 | 15.80 | 15.43 | 15.66 | 19,367 | +0.23(+1.51%) |
Oct 20, 2005 | 15.53 | 15.64 | 15.20 | 15.43 | 10,260 | -0.26(-1.65%) |
Oct 19, 2005 | 15.38 | 15.69 | 15.15 | 15.69 | 12,927 | +0.25(+1.62%) |
Oct 18, 2005 | 15.53 | 15.57 | 15.40 | 15.44 | 12,931 | -0.23(-1.48%) |
Oct 17, 2005 | 15.79 | 15.91 | 15.53 | 15.67 | 10,546 | -0.20(-1.25%) |
Oct 14, 2005 | 15.95 | 15.95 | 15.59 | 15.87 | 9,051 | +0.00(+0.00%) |
Oct 13, 2005 | 15.58 | 15.87 | 15.41 | 15.87 | 10,980 | +0.22(+1.38%) |
Oct 12, 2005 | 15.79 | 15.80 | 15.53 | 15.66 | 15,392 | +0.05(+0.33%) |
Oct 11, 2005 | 15.62 | 15.69 | 15.54 | 15.60 | 21,638 | +0.09(+0.56%) |
Oct 10, 2005 | 15.95 | 15.95 | 15.44 | 15.52 | 19,223 | -0.42(-2.65%) |
Oct 07, 2005 | 15.95 | 16.16 | 15.66 | 15.94 | 20,417 | +0.16(+0.98%) |
Oct 06, 2005 | 15.78 | 15.92 | 15.65 | 15.78 | 16,393 | +0.13(+0.83%) |
Oct 05, 2005 | 16.59 | 16.59 | 15.66 | 15.66 | 14,344 | -0.69(-4.22%) |
Oct 04, 2005 | 16.50 | 16.65 | 16.34 | 16.34 | 3,198 | +0.06(+0.37%) |
Oct 03, 2005 | 16.62 | 16.77 | 16.24 | 16.28 | 8,747 | -0.26(-1.56%) |
Sep 30, 2005 | 16.41 | 16.61 | 16.31 | 16.54 | 21,997 | +0.02(+0.10%) |
Sep 29, 2005 | 15.79 | 16.53 | 15.66 | 16.53 | 9,102 | +0.58(+3.62%) |
Sep 28, 2005 | 16.27 | 16.32 | 15.74 | 15.95 | 9,703 | -0.49(-2.99%) |
Sep 27, 2005 | 16.53 | 16.53 | 15.89 | 16.44 | 50,382 | +0.26(+1.60%) |
Sep 26, 2005 | 16.21 | 16.51 | 15.97 | 16.18 | 19,722 | +0.17(+1.08%) |
Sep 23, 2005 | 16.01 | 16.10 | 15.64 | 16.01 | 8,759 | +0.02(+0.11%) |
Sep 22, 2005 | 15.99 | 16.08 | 15.53 | 15.99 | 16,445 | +0.47(+3.00%) |
Sep 21, 2005 | 15.56 | 15.90 | 15.53 | 15.53 | 15,232 | -0.20(-1.26%) |
Sep 20, 2005 | 15.94 | 16.16 | 15.57 | 15.72 | 21,890 | -0.05(-0.33%) |
Sep 19, 2005 | 16.14 | 16.14 | 15.66 | 15.78 | 21,754 | -0.41(-2.56%) |
Sep 16, 2005 | 15.78 | 16.31 | 15.78 | 16.19 | 70,404 | +0.53(+3.41%) |
Sep 15, 2005 | 15.73 | 16.17 | 15.54 | 15.66 | 68,442 | -0.30(-1.89%) |
Sep 14, 2005 | 16.71 | 16.81 | 15.86 | 15.96 | 68,092 | -0.84(-5.03%) |
Sep 13, 2005 | 17.04 | 17.04 | 16.73 | 16.80 | 28,963 | -0.44(-2.55%) |
Sep 12, 2005 | 17.21 | 17.24 | 16.72 | 17.24 | 19,425 | +0.15(+0.86%) |
Sep 09, 2005 | 17.00 | 17.10 | 17.00 | 17.09 | 3,352 | +0.10(+0.61%) |
Sep 08, 2005 | 17.19 | 17.19 | 16.72 | 16.99 | 15,512 | -0.16(-0.95%) |
Sep 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 27,946 | +0.18(+1.07%) |
Sep 06, 2005 | 16.16 | 17.02 | 16.16 | 16.97 | 25,696 | +0.85(+5.29%) |
Sep 02, 2005 | 16.02 | 16.12 | 15.97 | 16.12 | 5,076 | +0.09(+0.54%) |
Sep 01, 2005 | 15.91 | 16.03 | 15.61 | 16.03 | 12,095 | +0.04(+0.27%) |
Aug 31, 2005 | 15.47 | 15.99 | 15.34 | 15.99 | 29,138 | +0.41(+2.60%) |
Aug 30, 2005 | 15.56 | 15.82 | 15.52 | 15.59 | 6,556 | -0.29(-1.85%) |
Aug 29, 2005 | 15.44 | 15.88 | 15.17 | 15.88 | 14,572 | +0.28(+1.77%) |
Aug 26, 2005 | 15.95 | 15.95 | 15.48 | 15.60 | 11,170 | -0.35(-2.21%) |
Aug 25, 2005 | 16.08 | 16.08 | 15.86 | 15.96 | 4,450 | -0.03(-0.16%) |
Aug 24, 2005 | 16.11 | 16.25 | 15.98 | 15.98 | 3,865 | -0.12(-0.75%) |
Aug 23, 2005 | 16.04 | 16.12 | 15.94 | 16.10 | 2,663 | +0.05(+0.32%) |
Aug 22, 2005 | 16.19 | 16.19 | 15.81 | 16.05 | 19,460 | +0.03(+0.16%) |
Aug 19, 2005 | 15.87 | 16.18 | 15.87 | 16.03 | 11,492 | +0.16(+0.98%) |
Aug 18, 2005 | 15.84 | 16.08 | 15.73 | 15.87 | 30,146 | +0.08(+0.49%) |
Aug 17, 2005 | 15.73 | 16.04 | 15.73 | 15.79 | 13,283 | -0.09(-0.54%) |
Aug 16, 2005 | 16.03 | 16.03 | 15.83 | 15.88 | 14,976 | -0.25(-1.55%) |
Aug 15, 2005 | 15.95 | 16.14 | 15.80 | 16.13 | 16,052 | +0.18(+1.13%) |
Aug 12, 2005 | 16.30 | 16.30 | 15.95 | 15.95 | 17,182 | -0.43(-2.63%) |
Aug 11, 2005 | 16.34 | 16.41 | 16.03 | 16.38 | 11,072 | +0.03(+0.21%) |
Aug 10, 2005 | 16.42 | 16.48 | 16.34 | 16.34 | 20,383 | +0.01(+0.05%) |
Aug 09, 2005 | 16.70 | 17.02 | 16.34 | 16.34 | 12,105 | -0.08(-0.47%) |
Aug 08, 2005 | 16.59 | 16.64 | 16.32 | 16.41 | 6,681 | +0.01(+0.05%) |
Aug 05, 2005 | 16.51 | 16.79 | 16.40 | 16.41 | 15,489 | -0.28(-1.65%) |
Aug 04, 2005 | 17.17 | 17.22 | 16.68 | 16.68 | 7,478 | -0.41(-2.42%) |
Aug 03, 2005 | 17.09 | 17.22 | 17.09 | 17.09 | 5,839 | -0.07(-0.40%) |
Aug 02, 2005 | 17.21 | 17.24 | 17.03 | 17.16 | 6,673 | -0.01(-0.05%) |
Aug 01, 2005 | 17.24 | 17.40 | 17.00 | 17.17 | 15,091 | -0.07(-0.40%) |
Jul 29, 2005 | 17.16 | 17.24 | 17.11 | 17.24 | 10,862 | +0.08(+0.45%) |
Jul 28, 2005 | 17.11 | 17.16 | 17.03 | 17.16 | 6,828 | +0.17(+1.01%) |
Jul 27, 2005 | 16.89 | 17.09 | 16.74 | 16.99 | 7,613 | +0.02(+0.10%) |
Jul 26, 2005 | 16.90 | 17.08 | 16.71 | 16.97 | 7,805 | +0.15(+0.87%) |
Jul 25, 2005 | 17.24 | 17.24 | 16.83 | 16.83 | 7,536 | -0.29(-1.71%) |
Jul 22, 2005 | 16.86 | 17.12 | 16.83 | 17.12 | 6,218 | +0.51(+3.06%) |
Jul 21, 2005 | 16.93 | 16.94 | 16.49 | 16.61 | 7,508 | -0.48(-2.82%) |
Jul 20, 2005 | 16.54 | 17.24 | 16.38 | 17.09 | 11,791 | +0.34(+2.06%) |
Jul 19, 2005 | 16.66 | 16.75 | 16.43 | 16.75 | 5,233 | +0.29(+1.78%) |
Jul 18, 2005 | 16.57 | 16.81 | 16.25 | 16.46 | 19,447 | -0.41(-2.40%) |
Jul 15, 2005 | 16.37 | 16.87 | 16.15 | 16.86 | 9,643 | +0.26(+1.56%) |
Jul 14, 2005 | 17.24 | 17.24 | 16.60 | 16.60 | 7,132 | -0.50(-2.92%) |
Jul 13, 2005 | 17.46 | 17.46 | 17.01 | 17.10 | 7,564 | -0.29(-1.68%) |
Jul 12, 2005 | 17.24 | 17.52 | 17.21 | 17.40 | 51,630 | +0.20(+1.15%) |
Jul 11, 2005 | 16.25 | 17.24 | 16.07 | 17.20 | 17,782 | +0.87(+5.33%) |
Jul 08, 2005 | 15.95 | 16.38 | 15.66 | 16.33 | 18,383 | +0.39(+2.43%) |
Jul 07, 2005 | 15.40 | 15.94 | 15.40 | 15.94 | 5,511 | +0.11(+0.71%) |
Jul 06, 2005 | 15.93 | 15.95 | 15.83 | 15.83 | 11,891 | -0.02(-0.11%) |
Jul 05, 2005 | 15.42 | 15.84 | 15.42 | 15.84 | 19,720 | +0.41(+2.62%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.40 | 15.44 | 8,468 | -0.15(-0.94%) |
Jun 30, 2005 | 15.73 | 15.82 | 15.41 | 15.59 | 17,938 | -0.13(-0.82%) |
Jun 29, 2005 | 15.51 | 15.72 | 15.44 | 15.72 | 17,858 | +0.20(+1.28%) |
Jun 28, 2005 | 15.26 | 15.54 | 15.09 | 15.52 | 21,707 | +0.30(+1.98%) |
Jun 27, 2005 | 15.18 | 15.36 | 15.13 | 15.22 | 34,679 | -0.20(-1.29%) |
Jun 24, 2005 | 15.17 | 15.41 | 15.09 | 15.41 | 44,304 | +0.18(+1.19%) |
Jun 23, 2005 | 15.34 | 15.49 | 15.20 | 15.23 | 14,659 | -0.38(-2.43%) |
Jun 22, 2005 | 15.80 | 15.80 | 15.30 | 15.61 | 12,903 | +0.01(+0.06%) |
Jun 21, 2005 | 15.34 | 15.70 | 15.31 | 15.60 | 11,004 | +0.22(+1.46%) |
Jun 20, 2005 | 15.86 | 15.86 | 15.38 | 15.38 | 7,045 | -0.48(-3.04%) |
Jun 17, 2005 | 15.60 | 15.95 | 15.47 | 15.86 | 53,460 | +0.26(+1.66%) |
Jun 16, 2005 | 15.02 | 15.60 | 15.02 | 15.60 | 22,003 | +0.43(+2.84%) |
Jun 15, 2005 | 15.00 | 15.22 | 14.97 | 15.17 | 37,838 | +0.03(+0.17%) |
Jun 14, 2005 | 14.91 | 15.16 | 14.90 | 15.15 | 13,313 | +0.15(+0.98%) |
Jun 13, 2005 | 14.87 | 15.03 | 14.85 | 15.00 | 28,000 | -0.09(-0.57%) |
Jun 10, 2005 | 15.06 | 15.09 | 15.03 | 15.09 | 5,906 | +0.03(+0.17%) |
Jun 09, 2005 | 14.96 | 15.09 | 14.78 | 15.06 | 23,318 | +0.10(+0.69%) |
Jun 08, 2005 | 14.97 | 15.30 | 14.80 | 14.96 | 12,006 | -0.05(-0.34%) |
Jun 07, 2005 | 15.15 | 15.34 | 15.01 | 15.01 | 7,769 | -0.03(-0.23%) |
Jun 06, 2005 | 14.83 | 15.13 | 14.82 | 15.04 | 7,062 | +0.04(+0.29%) |
Jun 03, 2005 | 15.09 | 15.09 | 14.67 | 15.00 | 14,214 | +0.03(+0.23%) |
Jun 02, 2005 | 15.06 | 15.12 | 14.92 | 14.97 | 15,825 | -0.06(-0.40%) |
Jun 01, 2005 | 15.25 | 15.34 | 14.92 | 15.03 | 22,798 | -0.28(-1.80%) |
May 31, 2005 | 15.36 | 15.36 | 15.25 | 15.30 | 3,597 | -0.06(-0.39%) |
May 27, 2005 | 15.08 | 15.36 | 15.08 | 15.36 | 7,302 | +0.03(+0.17%) |
May 26, 2005 | 15.10 | 15.34 | 15.09 | 15.34 | 9,647 | +0.17(+1.14%) |
May 25, 2005 | 15.41 | 15.52 | 15.15 | 15.16 | 17,404 | -0.47(-2.98%) |
May 24, 2005 | 15.61 | 15.71 | 15.48 | 15.63 | 3,944 | +0.16(+1.06%) |
May 23, 2005 | 15.56 | 15.74 | 15.32 | 15.47 | 6,924 | +0.05(+0.34%) |
May 20, 2005 | 15.54 | 15.54 | 15.33 | 15.41 | 3,797 | -0.13(-0.83%) |
May 19, 2005 | 15.73 | 15.93 | 15.54 | 15.54 | 7,008 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 16.03 | 15.73 | 15.75 | 14,964 | +0.09(+0.61%) |
May 17, 2005 | 15.94 | 15.94 | 15.65 | 15.66 | 10,685 | -0.03(-0.22%) |
May 16, 2005 | 15.14 | 15.75 | 15.14 | 15.69 | 8,006 | +0.60(+4.00%) |
May 13, 2005 | 15.43 | 15.52 | 15.09 | 15.09 | 20,041 | -0.30(-1.96%) |
May 12, 2005 | 15.95 | 16.24 | 15.19 | 15.39 | 10,020 | -0.31(-1.98%) |
May 11, 2005 | 15.44 | 15.94 | 15.10 | 15.70 | 13,540 | +0.32(+2.07%) |
May 10, 2005 | 15.45 | 15.66 | 15.35 | 15.38 | 11,675 | -0.27(-1.71%) |
May 09, 2005 | 15.87 | 15.93 | 15.45 | 15.65 | 13,246 | -0.29(-1.84%) |
May 06, 2005 | 16.02 | 16.07 | 15.53 | 15.94 | 10,979 | +0.16(+0.98%) |
May 05, 2005 | 15.75 | 15.96 | 15.60 | 15.78 | 8,371 | +0.01(+0.05%) |
May 04, 2005 | 15.59 | 15.97 | 15.59 | 15.78 | 9,171 | +0.19(+1.22%) |
May 03, 2005 | 15.68 | 15.79 | 15.59 | 15.59 | 8,122 | -0.01(-0.06%) |