Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.37 | 14.42 | 14.25 | 14.29 | 8,125 | -0.11(-0.77%) |
Apr 27, 2006 | 14.35 | 14.40 | 14.33 | 14.40 | 68,547 | +0.12(+0.87%) |
Apr 26, 2006 | 14.25 | 14.34 | 14.23 | 14.28 | 15,417 | -0.05(-0.35%) |
Apr 25, 2006 | 14.25 | 14.35 | 14.25 | 14.33 | 35,419 | +0.04(+0.32%) |
Apr 24, 2006 | 14.40 | 14.42 | 14.24 | 14.28 | 15,417 | -0.05(-0.37%) |
Apr 21, 2006 | 14.27 | 14.35 | 14.18 | 14.34 | 15,417 | +0.07(+0.47%) |
Apr 20, 2006 | 14.25 | 14.32 | 14.21 | 14.27 | 8,750 | -0.04(-0.30%) |
Apr 19, 2006 | 14.23 | 14.31 | 14.16 | 14.31 | 9,792 | +0.09(+0.61%) |
Apr 18, 2006 | 14.18 | 14.25 | 14.08 | 14.23 | 36,461 | -0.03(-0.20%) |
Apr 17, 2006 | 14.25 | 14.30 | 14.18 | 14.25 | 19,376 | -0.01(-0.07%) |
Apr 13, 2006 | 14.62 | 14.62 | 14.21 | 14.26 | 69,172 | -0.35(-2.37%) |
Apr 12, 2006 | 14.81 | 14.81 | 14.61 | 14.61 | 21,043 | -0.15(-1.04%) |
Apr 11, 2006 | 14.88 | 14.88 | 14.76 | 14.76 | 7,292 | -0.02(-0.13%) |
Apr 10, 2006 | 14.75 | 14.83 | 14.75 | 14.78 | 6,667 | +0.03(+0.23%) |
Apr 07, 2006 | 14.72 | 14.91 | 14.66 | 14.75 | 18,959 | +0.03(+0.20%) |
Apr 06, 2006 | 14.78 | 14.81 | 14.66 | 14.72 | 16,459 | -0.00(-0.03%) |
Apr 05, 2006 | 14.85 | 14.85 | 14.73 | 14.73 | 5,417 | -0.11(-0.71%) |
Apr 04, 2006 | 14.77 | 14.85 | 14.72 | 14.83 | 6,875 | +0.08(+0.52%) |
Apr 03, 2006 | 14.95 | 14.97 | 14.72 | 14.75 | 27,710 | -0.24(-1.60%) |
Mar 31, 2006 | 15.02 | 15.02 | 14.90 | 14.99 | 18,334 | -0.00(-0.03%) |
Mar 30, 2006 | 14.97 | 15.02 | 14.90 | 15.00 | 6,667 | +0.02(+0.16%) |
Mar 29, 2006 | 14.79 | 15.14 | 14.72 | 14.97 | 32,294 | +0.26(+1.76%) |
Mar 28, 2006 | 14.69 | 14.76 | 14.65 | 14.72 | 3,125 | -0.09(-0.58%) |
Mar 27, 2006 | 14.73 | 14.80 | 14.62 | 14.80 | 13,542 | +0.13(+0.92%) |
Mar 24, 2006 | 14.69 | 14.75 | 14.62 | 14.67 | 6,250 | -0.07(-0.46%) |
Mar 23, 2006 | 14.73 | 14.74 | 14.64 | 14.73 | 27,710 | +0.05(+0.34%) |
Mar 22, 2006 | 14.59 | 14.74 | 14.59 | 14.68 | 27,918 | +0.01(+0.08%) |
Mar 21, 2006 | 14.64 | 14.75 | 14.64 | 14.67 | 7,292 | -0.07(-0.46%) |
Mar 20, 2006 | 14.49 | 14.74 | 14.45 | 14.74 | 8,334 | +0.16(+1.09%) |
Mar 17, 2006 | 14.53 | 14.61 | 14.52 | 14.58 | 9,792 | -0.03(-0.20%) |
Mar 16, 2006 | 14.71 | 14.71 | 14.47 | 14.61 | 25,835 | -0.05(-0.36%) |
Mar 15, 2006 | 14.42 | 14.66 | 14.42 | 14.66 | 6,458 | +0.19(+1.33%) |
Mar 14, 2006 | 14.45 | 14.54 | 14.38 | 14.47 | 13,959 | -0.07(-0.50%) |
Mar 13, 2006 | 14.49 | 14.64 | 14.43 | 14.54 | 8,542 | -0.05(-0.33%) |
Mar 10, 2006 | 14.64 | 14.69 | 14.53 | 14.59 | 6,875 | -0.09(-0.59%) |
Mar 09, 2006 | 14.71 | 14.81 | 14.67 | 14.68 | 8,750 | -0.22(-1.48%) |
Mar 08, 2006 | 14.90 | 14.91 | 14.83 | 14.90 | 19,168 | +0.04(+0.29%) |
Mar 07, 2006 | 14.83 | 14.85 | 14.76 | 14.85 | 8,334 | -0.03(-0.23%) |
Mar 06, 2006 | 14.87 | 14.98 | 14.87 | 14.89 | 5,833 | +0.06(+0.42%) |
Mar 03, 2006 | 14.66 | 14.84 | 14.61 | 14.83 | 63,546 | +0.07(+0.46%) |
Mar 02, 2006 | 14.52 | 14.76 | 14.50 | 14.76 | 18,126 | +0.28(+1.96%) |
Mar 01, 2006 | 14.43 | 14.55 | 14.43 | 14.48 | 22,293 | -0.00(-0.03%) |
Feb 28, 2006 | 14.55 | 14.52 | 14.45 | 14.48 | 5,417 | -0.07(-0.46%) |
Feb 27, 2006 | 14.55 | 14.61 | 14.54 | 14.55 | 9,375 | -0.10(-0.69%) |
Feb 24, 2006 | 14.63 | 14.76 | 14.59 | 14.65 | 5,625 | +0.06(+0.39%) |
Feb 23, 2006 | 14.71 | 14.71 | 14.53 | 14.59 | 8,959 | -0.05(-0.33%) |
Feb 22, 2006 | 14.69 | 14.78 | 14.64 | 14.64 | 18,959 | -0.09(-0.62%) |
Feb 21, 2006 | 14.88 | 14.97 | 14.73 | 14.73 | 12,501 | -0.21(-1.38%) |
Feb 17, 2006 | 14.98 | 15.06 | 14.82 | 14.94 | 10,625 | -0.05(-0.32%) |
Feb 16, 2006 | 14.95 | 14.99 | 14.89 | 14.98 | 5,625 | -0.01(-0.06%) |
Feb 15, 2006 | 15.00 | 15.02 | 14.90 | 14.99 | 6,458 | -0.07(-0.45%) |
Feb 14, 2006 | 14.97 | 15.08 | 14.97 | 15.06 | 12,084 | +0.11(+0.71%) |
Feb 13, 2006 | 14.98 | 15.04 | 14.88 | 14.96 | 13,751 | +0.07(+0.48%) |
Feb 10, 2006 | 15.03 | 15.05 | 14.88 | 14.88 | 10,209 | -0.12(-0.80%) |
Feb 09, 2006 | 14.88 | 15.07 | 14.88 | 15.00 | 10,834 | +0.12(+0.84%) |
Feb 08, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 13,334 | -0.19(-1.27%) |
Feb 07, 2006 | 15.01 | 15.07 | 14.98 | 15.07 | 14,376 | +0.06(+0.38%) |
Feb 06, 2006 | 15.05 | 15.09 | 15.01 | 15.01 | 5,000 | -0.00(-0.03%) |
Feb 03, 2006 | 15.09 | 15.09 | 15.01 | 15.02 | 10,625 | -0.11(-0.70%) |
Feb 02, 2006 | 15.17 | 15.24 | 15.12 | 15.12 | 7,708 | +0.01(+0.10%) |
Feb 01, 2006 | 15.12 | 15.16 | 15.09 | 15.11 | 8,125 | -0.03(-0.22%) |
Jan 31, 2006 | 15.01 | 15.18 | 15.01 | 15.14 | 23,126 | +0.13(+0.86%) |
Jan 30, 2006 | 15.02 | 15.02 | 14.93 | 15.01 | 21,251 | -0.06(-0.38%) |
Jan 27, 2006 | 15.02 | 15.12 | 15.00 | 15.07 | 14,376 | +0.02(+0.16%) |
Jan 26, 2006 | 15.09 | 15.12 | 15.00 | 15.05 | 2,708 | -0.02(-0.16%) |
Jan 25, 2006 | 15.14 | 15.36 | 15.02 | 15.07 | 15,834 | -0.09(-0.57%) |
Jan 24, 2006 | 15.23 | 15.24 | 15.15 | 15.16 | 4,167 | -0.07(-0.47%) |
Jan 23, 2006 | 15.29 | 15.29 | 15.17 | 15.23 | 5,417 | -0.13(-0.84%) |
Jan 20, 2006 | 15.48 | 15.48 | 15.32 | 15.36 | 8,750 | -0.13(-0.87%) |
Jan 19, 2006 | 15.51 | 15.55 | 15.48 | 15.49 | 7,500 | -0.02(-0.12%) |
Jan 18, 2006 | 15.42 | 15.58 | 15.42 | 15.51 | 10,417 | +0.08(+0.53%) |
Jan 17, 2006 | 15.29 | 15.44 | 15.25 | 15.43 | 18,751 | +0.13(+0.85%) |
Jan 13, 2006 | 15.31 | 15.31 | 15.24 | 15.30 | 10,000 | +0.01(+0.09%) |
Jan 12, 2006 | 15.24 | 15.35 | 15.24 | 15.29 | 13,126 | -0.05(-0.31%) |
Jan 11, 2006 | 15.07 | 15.33 | 15.07 | 15.33 | 23,335 | +0.38(+2.57%) |
Jan 10, 2006 | 14.95 | 14.99 | 14.91 | 14.95 | 6,250 | +0.00(+0.00%) |
Jan 09, 2006 | 14.88 | 14.97 | 14.88 | 14.95 | 13,542 | +0.07(+0.48%) |
Jan 06, 2006 | 14.81 | 14.88 | 14.78 | 14.88 | 8,542 | +0.12(+0.81%) |
Jan 05, 2006 | 14.64 | 14.76 | 14.62 | 14.76 | 14,792 | +0.16(+1.12%) |
Jan 04, 2006 | 14.68 | 14.68 | 14.57 | 14.60 | 27,710 | -0.13(-0.88%) |
Jan 03, 2006 | 14.81 | 14.81 | 14.57 | 14.73 | 34,169 | -0.06(-0.39%) |
Dec 30, 2005 | 14.78 | 14.79 | 14.69 | 14.78 | 15,834 | +0.00(+0.03%) |
Dec 29, 2005 | 14.66 | 14.80 | 14.66 | 14.78 | 16,251 | +0.06(+0.42%) |
Dec 28, 2005 | 14.61 | 14.81 | 14.55 | 14.72 | 32,294 | +0.06(+0.43%) |
Dec 27, 2005 | 14.71 | 14.78 | 14.61 | 14.65 | 26,668 | -0.13(-0.88%) |
Dec 23, 2005 | 14.76 | 14.79 | 14.71 | 14.78 | 16,876 | +0.02(+0.16%) |
Dec 22, 2005 | 14.73 | 14.78 | 14.71 | 14.76 | 17,293 | +0.00(+0.00%) |
Dec 21, 2005 | 15.02 | 15.02 | 14.62 | 14.76 | 45,212 | -0.30(-1.98%) |
Dec 20, 2005 | 15.03 | 15.09 | 15.02 | 15.06 | 5,833 | -0.00(-0.03%) |
Dec 19, 2005 | 15.02 | 15.06 | 15.02 | 15.06 | 10,000 | -0.00(-0.03%) |
Dec 16, 2005 | 15.00 | 15.07 | 15.00 | 15.07 | 15,209 | +0.01(+0.10%) |
Dec 15, 2005 | 15.07 | 15.10 | 15.05 | 15.05 | 21,460 | +0.02(+0.16%) |
Dec 14, 2005 | 14.98 | 15.08 | 14.96 | 15.03 | 20,418 | +0.05(+0.32%) |
Dec 13, 2005 | 14.97 | 15.05 | 14.95 | 14.98 | 11,250 | -0.03(-0.22%) |
Dec 12, 2005 | 15.02 | 15.06 | 14.94 | 15.01 | 19,793 | +0.00(+0.00%) |
Dec 09, 2005 | 14.89 | 15.05 | 14.89 | 15.01 | 86,048 | +0.04(+0.26%) |
Dec 08, 2005 | 14.97 | 15.00 | 14.93 | 14.97 | 25,002 | -0.05(-0.32%) |
Dec 07, 2005 | 15.01 | 15.02 | 14.93 | 15.02 | 15,417 | +0.02(+0.16%) |
Dec 06, 2005 | 14.99 | 15.02 | 14.93 | 15.00 | 24,168 | -0.04(-0.29%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.97 | 15.04 | 29,585 | -0.03(-0.19%) |
Dec 02, 2005 | 14.76 | 15.07 | 14.69 | 15.07 | 20,209 | +0.21(+1.42%) |
Dec 01, 2005 | 14.81 | 14.91 | 14.76 | 14.86 | 23,751 | -0.09(-0.61%) |
Nov 30, 2005 | 14.88 | 14.95 | 14.85 | 14.95 | 16,876 | +0.02(+0.13%) |
Nov 29, 2005 | 14.90 | 14.93 | 14.83 | 14.93 | 7,708 | +0.03(+0.19%) |
Nov 28, 2005 | 14.88 | 14.91 | 14.81 | 14.90 | 9,167 | -0.06(-0.41%) |
Nov 25, 2005 | 14.92 | 14.97 | 14.90 | 14.96 | 16,668 | -0.01(-0.04%) |
Nov 23, 2005 | 15.04 | 15.07 | 14.88 | 14.97 | 12,917 | -0.10(-0.64%) |
Nov 22, 2005 | 15.07 | 15.07 | 14.97 | 15.07 | 7,917 | +0.03(+0.19%) |
Nov 21, 2005 | 15.02 | 15.07 | 14.88 | 15.04 | 36,252 | -0.03(-0.22%) |
Nov 18, 2005 | 15.06 | 15.08 | 15.03 | 15.07 | 8,750 | +0.06(+0.38%) |
Nov 17, 2005 | 15.00 | 15.03 | 14.98 | 15.01 | 11,250 | +0.01(+0.06%) |
Nov 16, 2005 | 15.10 | 15.10 | 15.00 | 15.00 | 12,292 | -0.10(-0.64%) |
Nov 15, 2005 | 15.05 | 15.12 | 14.97 | 15.10 | 16,042 | +0.03(+0.19%) |
Nov 14, 2005 | 15.21 | 15.22 | 15.07 | 15.07 | 9,792 | -0.17(-1.10%) |
Nov 11, 2005 | 15.23 | 15.31 | 15.15 | 15.24 | 18,959 | -0.11(-0.72%) |
Nov 10, 2005 | 15.50 | 15.52 | 15.29 | 15.35 | 17,501 | -0.08(-0.50%) |
Nov 09, 2005 | 15.45 | 15.50 | 15.43 | 15.43 | 4,583 | +0.03(+0.22%) |
Nov 08, 2005 | 15.40 | 15.45 | 15.36 | 15.39 | 12,917 | -0.05(-0.34%) |
Nov 07, 2005 | 15.58 | 15.59 | 15.36 | 15.45 | 14,584 | -0.25(-1.62%) |
Nov 04, 2005 | 15.93 | 16.02 | 15.70 | 15.70 | 13,126 | -0.31(-1.92%) |
Nov 03, 2005 | 15.89 | 16.03 | 15.81 | 16.01 | 13,959 | +0.17(+1.06%) |
Nov 02, 2005 | 15.65 | 15.84 | 15.59 | 15.84 | 35,002 | +0.10(+0.61%) |
Nov 01, 2005 | 15.79 | 15.79 | 15.74 | 15.74 | 29,585 | +0.02(+0.15%) |
Oct 31, 2005 | 15.45 | 15.76 | 15.42 | 15.72 | 27,710 | +0.14(+0.92%) |
Oct 28, 2005 | 15.38 | 15.60 | 15.31 | 15.57 | 68,755 | +0.19(+1.22%) |
Oct 27, 2005 | 15.36 | 15.45 | 15.32 | 15.39 | 38,336 | -0.07(-0.43%) |
Oct 26, 2005 | 15.50 | 15.50 | 15.36 | 15.45 | 9,167 | +0.05(+0.31%) |
Oct 25, 2005 | 15.36 | 15.53 | 15.29 | 15.41 | 16,459 | +0.11(+0.69%) |
Oct 24, 2005 | 15.09 | 15.43 | 15.09 | 15.30 | 8,959 | +0.21(+1.37%) |
Oct 21, 2005 | 14.96 | 15.12 | 14.95 | 15.09 | 21,876 | +0.01(+0.10%) |
Oct 20, 2005 | 15.26 | 15.41 | 15.08 | 15.08 | 17,709 | -0.13(-0.88%) |
Oct 19, 2005 | 15.12 | 15.21 | 14.93 | 15.21 | 23,543 | +0.02(+0.13%) |
Oct 18, 2005 | 15.26 | 15.48 | 15.12 | 15.20 | 46,462 | -0.01(-0.09%) |
Oct 17, 2005 | 15.12 | 15.34 | 14.93 | 15.21 | 33,961 | +0.10(+0.67%) |
Oct 14, 2005 | 14.93 | 15.11 | 14.93 | 15.11 | 20,626 | +0.24(+1.65%) |
Oct 13, 2005 | 14.73 | 15.00 | 14.59 | 14.86 | 36,461 | +0.13(+0.88%) |
Oct 12, 2005 | 14.90 | 15.12 | 14.59 | 14.73 | 90,007 | -0.60(-3.94%) |
Oct 11, 2005 | 16.13 | 16.26 | 15.29 | 15.34 | 63,546 | -0.78(-4.82%) |
Oct 10, 2005 | 16.58 | 16.58 | 16.12 | 16.12 | 21,251 | -0.46(-2.79%) |
Oct 07, 2005 | 16.58 | 16.75 | 16.51 | 16.58 | 17,293 | +0.03(+0.20%) |
Oct 06, 2005 | 17.09 | 17.17 | 16.38 | 16.54 | 40,003 | -0.44(-2.57%) |
Oct 05, 2005 | 17.16 | 17.16 | 16.84 | 16.98 | 17,084 | +0.02(+0.14%) |
Oct 04, 2005 | 16.94 | 17.16 | 16.85 | 16.96 | 23,751 | +0.07(+0.40%) |
Oct 03, 2005 | 16.92 | 16.92 | 16.56 | 16.89 | 30,002 | +0.01(+0.08%) |
Sep 30, 2005 | 16.92 | 17.09 | 16.85 | 16.88 | 33,127 | +0.03(+0.18%) |
Sep 29, 2005 | 16.56 | 16.97 | 16.56 | 16.85 | 40,836 | +0.41(+2.48%) |
Sep 28, 2005 | 16.43 | 16.48 | 16.32 | 16.44 | 21,460 | +0.13(+0.79%) |
Sep 27, 2005 | 16.17 | 16.32 | 16.04 | 16.31 | 41,253 | +0.24(+1.49%) |
Sep 26, 2005 | 16.25 | 16.25 | 16.04 | 16.07 | 7,917 | -0.08(-0.51%) |
Sep 23, 2005 | 16.15 | 16.17 | 16.03 | 16.15 | 14,167 | -0.02(-0.15%) |
Sep 22, 2005 | 16.07 | 16.23 | 16.04 | 16.17 | 21,043 | +0.01(+0.06%) |
Sep 21, 2005 | 15.89 | 16.22 | 15.89 | 16.17 | 23,960 | +0.23(+1.45%) |
Sep 20, 2005 | 15.99 | 16.08 | 15.88 | 15.93 | 9,167 | -0.06(-0.36%) |
Sep 19, 2005 | 16.16 | 16.25 | 15.99 | 15.99 | 20,835 | -0.14(-0.89%) |
Sep 16, 2005 | 16.08 | 16.23 | 16.03 | 16.14 | 14,167 | +0.13(+0.81%) |
Sep 15, 2005 | 16.22 | 16.31 | 15.89 | 16.01 | 15,001 | -0.28(-1.71%) |
Sep 14, 2005 | 16.17 | 16.31 | 16.15 | 16.29 | 16,042 | +0.04(+0.24%) |
Sep 13, 2005 | 16.18 | 16.32 | 16.03 | 16.25 | 19,793 | +0.12(+0.74%) |
Sep 12, 2005 | 15.96 | 16.17 | 15.84 | 16.13 | 18,959 | +0.24(+1.54%) |
Sep 09, 2005 | 15.77 | 16.19 | 15.68 | 15.88 | 35,419 | +0.09(+0.58%) |
Sep 08, 2005 | 15.84 | 15.86 | 15.55 | 15.79 | 35,627 | +0.03(+0.18%) |
Sep 07, 2005 | 15.86 | 16.08 | 15.60 | 15.76 | 40,836 | -0.20(-1.26%) |
Sep 06, 2005 | 15.96 | 16.08 | 15.84 | 15.96 | 18,543 | -0.11(-0.69%) |
Sep 02, 2005 | 16.08 | 16.25 | 16.03 | 16.07 | 18,334 | -0.10(-0.62%) |
Sep 01, 2005 | 15.96 | 16.32 | 15.96 | 16.17 | 31,877 | +0.34(+2.12%) |
Aug 31, 2005 | 15.21 | 16.01 | 15.21 | 15.84 | 40,836 | +0.64(+4.23%) |
Aug 30, 2005 | 15.41 | 15.46 | 15.16 | 15.20 | 27,710 | -0.21(-1.37%) |
Aug 29, 2005 | 15.12 | 15.44 | 15.02 | 15.41 | 27,085 | +0.25(+1.65%) |
Aug 26, 2005 | 15.09 | 15.16 | 15.07 | 15.16 | 7,292 | +0.08(+0.51%) |
Aug 25, 2005 | 15.01 | 15.12 | 15.01 | 15.08 | 4,583 | +0.02(+0.13%) |
Aug 24, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 7,708 | +0.13(+0.90%) |
Aug 23, 2005 | 14.81 | 14.95 | 14.81 | 14.93 | 17,293 | +0.03(+0.23%) |
Aug 22, 2005 | 14.82 | 14.89 | 14.81 | 14.89 | 7,708 | +0.12(+0.85%) |
Aug 19, 2005 | 14.68 | 14.81 | 14.68 | 14.77 | 6,458 | +0.08(+0.56%) |
Aug 18, 2005 | 14.69 | 14.76 | 14.68 | 14.69 | 7,917 | +0.00(+0.00%) |
Aug 17, 2005 | 14.71 | 14.83 | 14.69 | 14.69 | 9,584 | -0.10(-0.65%) |
Aug 16, 2005 | 14.78 | 14.87 | 14.69 | 14.78 | 18,959 | +0.10(+0.65%) |
Aug 15, 2005 | 14.57 | 14.78 | 14.57 | 14.69 | 15,209 | +0.24(+1.63%) |
Aug 12, 2005 | 14.45 | 14.48 | 14.40 | 14.45 | 10,625 | +0.00(+0.03%) |
Aug 11, 2005 | 14.28 | 14.49 | 14.18 | 14.45 | 17,709 | +0.05(+0.33%) |
Aug 10, 2005 | 14.49 | 14.62 | 14.27 | 14.40 | 28,127 | -0.17(-1.15%) |
Aug 09, 2005 | 14.59 | 14.61 | 14.47 | 14.57 | 19,168 | +0.07(+0.50%) |
Aug 08, 2005 | 15.18 | 15.26 | 14.16 | 14.49 | 69,588 | -0.69(-4.52%) |
Aug 05, 2005 | 15.26 | 15.36 | 15.04 | 15.18 | 50,420 | -0.02(-0.16%) |
Aug 04, 2005 | 15.21 | 15.21 | 15.07 | 15.21 | 11,875 | +0.04(+0.28%) |
Aug 03, 2005 | 15.09 | 15.30 | 15.09 | 15.16 | 16,876 | +0.19(+1.25%) |
Aug 02, 2005 | 14.50 | 14.97 | 14.40 | 14.97 | 24,168 | +0.39(+2.67%) |
Aug 01, 2005 | 14.95 | 15.07 | 14.57 | 14.59 | 14,167 | -0.29(-1.97%) |
Jul 29, 2005 | 14.75 | 14.90 | 14.69 | 14.88 | 11,042 | +0.13(+0.88%) |
Jul 28, 2005 | 14.90 | 14.93 | 14.74 | 14.75 | 8,125 | -0.23(-1.51%) |
Jul 27, 2005 | 14.78 | 14.97 | 14.76 | 14.97 | 8,750 | +0.07(+0.48%) |
Jul 26, 2005 | 14.96 | 15.07 | 14.88 | 14.90 | 6,250 | -0.05(-0.32%) |
Jul 25, 2005 | 14.88 | 15.07 | 14.83 | 14.95 | 10,625 | +0.08(+0.52%) |
Jul 22, 2005 | 14.76 | 14.90 | 14.76 | 14.87 | 9,167 | +0.18(+1.24%) |
Jul 21, 2005 | 14.66 | 14.71 | 14.57 | 14.69 | 7,500 | +0.13(+0.89%) |
Jul 20, 2005 | 14.68 | 14.70 | 14.40 | 14.56 | 13,126 | -0.15(-1.01%) |
Jul 19, 2005 | 14.88 | 14.88 | 14.69 | 14.71 | 9,792 | -0.13(-0.87%) |
Jul 18, 2005 | 15.02 | 15.08 | 14.84 | 14.84 | 11,459 | -0.18(-1.21%) |
Jul 15, 2005 | 14.93 | 15.02 | 14.88 | 15.02 | 20,626 | +0.12(+0.81%) |
Jul 14, 2005 | 14.95 | 14.97 | 14.90 | 14.90 | 12,501 | -0.00(-0.03%) |
Jul 13, 2005 | 14.90 | 15.11 | 14.90 | 14.91 | 9,792 | +0.07(+0.49%) |
Jul 12, 2005 | 14.85 | 14.88 | 14.73 | 14.84 | 8,125 | +0.15(+1.01%) |
Jul 11, 2005 | 14.78 | 14.85 | 14.69 | 14.69 | 12,917 | -0.05(-0.33%) |
Jul 08, 2005 | 14.69 | 14.83 | 14.68 | 14.73 | 12,292 | +0.02(+0.13%) |
Jul 07, 2005 | 14.72 | 14.90 | 14.71 | 14.72 | 18,751 | +0.00(+0.00%) |
Jul 06, 2005 | 14.73 | 14.83 | 14.71 | 14.72 | 29,377 | -0.12(-0.78%) |
Jul 05, 2005 | 14.68 | 14.83 | 14.68 | 14.83 | 5,625 | +0.15(+1.01%) |
Jul 01, 2005 | 14.59 | 14.78 | 14.54 | 14.68 | 11,667 | +0.00(+0.03%) |
Jun 30, 2005 | 14.64 | 14.68 | 14.57 | 14.68 | 4,792 | +0.09(+0.59%) |
Jun 29, 2005 | 14.48 | 14.60 | 14.48 | 14.59 | 5,208 | +0.13(+0.90%) |
Jun 28, 2005 | 14.52 | 14.66 | 14.41 | 14.46 | 7,500 | -0.01(-0.10%) |
Jun 27, 2005 | 14.55 | 14.55 | 14.48 | 14.48 | 1,458 | -0.12(-0.82%) |
Jun 24, 2005 | 14.64 | 14.68 | 14.47 | 14.60 | 18,126 | +0.00(+0.03%) |
Jun 23, 2005 | 14.55 | 14.71 | 14.52 | 14.59 | 6,458 | -0.06(-0.39%) |
Jun 22, 2005 | 14.57 | 14.73 | 14.52 | 14.65 | 7,917 | +0.00(+0.03%) |
Jun 21, 2005 | 14.54 | 14.85 | 14.52 | 14.64 | 21,668 | -0.01(-0.10%) |
Jun 20, 2005 | 14.66 | 14.74 | 14.64 | 14.66 | 7,500 | -0.00(-0.03%) |
Jun 17, 2005 | 14.72 | 14.76 | 14.64 | 14.66 | 33,336 | -0.06(-0.39%) |
Jun 16, 2005 | 14.81 | 14.81 | 14.64 | 14.72 | 22,293 | -0.09(-0.58%) |
Jun 15, 2005 | 14.76 | 14.81 | 14.64 | 14.81 | 23,335 | +0.12(+0.82%) |
Jun 14, 2005 | 14.76 | 14.76 | 14.69 | 14.69 | 21,460 | -0.07(-0.46%) |
Jun 13, 2005 | 14.67 | 14.81 | 14.67 | 14.75 | 30,002 | -0.01(-0.10%) |
Jun 10, 2005 | 14.45 | 14.82 | 14.45 | 14.77 | 40,003 | +0.32(+2.19%) |
Jun 09, 2005 | 14.47 | 14.52 | 14.45 | 14.45 | 30,419 | -0.07(-0.50%) |
Jun 08, 2005 | 14.47 | 14.66 | 14.42 | 14.52 | 30,419 | -0.04(-0.26%) |
Jun 07, 2005 | 14.23 | 14.56 | 14.23 | 14.56 | 28,960 | +0.38(+2.67%) |
Jun 06, 2005 | 14.23 | 14.29 | 14.16 | 14.18 | 15,834 | +0.04(+0.27%) |
Jun 03, 2005 | 14.35 | 14.35 | 14.06 | 14.14 | 23,335 | -0.16(-1.11%) |
Jun 02, 2005 | 14.01 | 14.35 | 13.95 | 14.30 | 18,751 | +0.32(+2.26%) |
Jun 01, 2005 | 13.86 | 14.01 | 13.77 | 13.99 | 21,460 | +0.15(+1.11%) |
May 31, 2005 | 13.68 | 13.86 | 13.68 | 13.83 | 26,252 | +0.11(+0.77%) |
May 27, 2005 | 13.63 | 13.81 | 13.58 | 13.73 | 17,918 | +0.19(+1.38%) |
May 26, 2005 | 13.77 | 13.77 | 13.44 | 13.54 | 22,710 | -0.23(-1.67%) |
May 25, 2005 | 13.67 | 13.85 | 13.67 | 13.77 | 11,459 | +0.09(+0.67%) |
May 24, 2005 | 13.61 | 13.80 | 13.46 | 13.68 | 11,250 | +0.02(+0.14%) |
May 23, 2005 | 13.63 | 13.76 | 13.58 | 13.66 | 5,000 | +0.12(+0.85%) |
May 20, 2005 | 13.44 | 13.63 | 13.33 | 13.54 | 8,750 | +0.04(+0.32%) |
May 19, 2005 | 13.40 | 13.58 | 13.39 | 13.50 | 8,542 | +0.10(+0.75%) |
May 18, 2005 | 13.37 | 13.56 | 13.37 | 13.40 | 12,501 | +0.13(+1.01%) |
May 17, 2005 | 13.39 | 13.44 | 13.20 | 13.27 | 11,667 | -0.17(-1.29%) |
May 16, 2005 | 13.73 | 13.77 | 13.44 | 13.44 | 20,001 | -0.34(-2.44%) |
May 13, 2005 | 14.16 | 14.16 | 13.59 | 13.77 | 39,794 | -0.13(-0.93%) |
May 12, 2005 | 13.68 | 13.92 | 13.68 | 13.90 | 16,459 | +0.15(+1.12%) |
May 11, 2005 | 13.68 | 13.92 | 13.44 | 13.75 | 30,835 | +0.07(+0.53%) |
May 10, 2005 | 13.15 | 13.68 | 13.10 | 13.68 | 38,544 | +0.60(+4.59%) |
May 09, 2005 | 12.81 | 13.08 | 12.81 | 13.08 | 52,712 | +0.53(+4.21%) |
May 06, 2005 | 12.05 | 12.68 | 12.00 | 12.55 | 87,090 | +0.94(+8.06%) |
May 05, 2005 | 12.21 | 12.36 | 11.33 | 11.62 | 103,758 | -0.84(-6.71%) |
May 04, 2005 | 12.73 | 12.79 | 12.32 | 12.45 | 17,084 | -0.32(-2.48%) |
May 03, 2005 | 12.74 | 12.79 | 12.74 | 12.77 | 4,375 | -0.02(-0.19%) |