Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.82 | 14.89 | 14.67 | 14.79 | 438,522 | -0.03(-0.20%) |
Jul 28, 2006 | 14.58 | 14.93 | 14.58 | 14.82 | 383,077 | +0.28(+1.92%) |
Jul 27, 2006 | 14.69 | 14.86 | 14.49 | 14.54 | 441,883 | -0.14(-0.95%) |
Jul 26, 2006 | 14.59 | 14.80 | 14.54 | 14.68 | 570,919 | +0.10(+0.65%) |
Jul 25, 2006 | 14.49 | 14.64 | 14.42 | 14.59 | 477,838 | +0.09(+0.60%) |
Jul 24, 2006 | 14.15 | 14.51 | 14.19 | 14.50 | 302,765 | +0.36(+2.52%) |
Jul 21, 2006 | 14.25 | 14.26 | 14.02 | 14.14 | 440,539 | -0.10(-0.71%) |
Jul 20, 2006 | 14.53 | 14.55 | 14.24 | 14.25 | 401,895 | -0.25(-1.72%) |
Jul 19, 2006 | 14.00 | 14.55 | 14.00 | 14.50 | 1,095,131 | +0.50(+3.57%) |
Jul 18, 2006 | 13.77 | 14.01 | 13.73 | 14.00 | 584,361 | +0.25(+1.84%) |
Jul 17, 2006 | 13.81 | 13.86 | 13.67 | 13.74 | 381,397 | -0.08(-0.60%) |
Jul 14, 2006 | 13.89 | 13.90 | 13.78 | 13.83 | 863,604 | -0.07(-0.49%) |
Jul 13, 2006 | 13.92 | 13.97 | 13.86 | 13.89 | 466,077 | -0.03(-0.19%) |
Jul 12, 2006 | 14.09 | 14.09 | 13.87 | 13.92 | 465,069 | -0.18(-1.29%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.90 | 14.10 | 540,004 | -0.01(-0.11%) |
Jul 10, 2006 | 14.11 | 14.22 | 14.05 | 14.12 | 662,656 | +0.00(+0.02%) |
Jul 07, 2006 | 14.11 | 14.24 | 14.08 | 14.11 | 422,729 | +0.01(+0.04%) |
Jul 06, 2006 | 14.13 | 14.17 | 14.05 | 14.11 | 502,369 | -0.01(-0.11%) |
Jul 05, 2006 | 14.25 | 14.26 | 14.02 | 14.12 | 553,110 | -0.15(-1.06%) |
Jul 03, 2006 | 14.36 | 14.38 | 14.22 | 14.28 | 314,190 | -0.06(-0.44%) |
Jun 30, 2006 | 14.19 | 14.42 | 14.15 | 14.34 | 1,624,718 | +0.19(+1.35%) |
Jun 29, 2006 | 14.01 | 14.20 | 13.98 | 14.15 | 706,005 | +0.18(+1.28%) |
Jun 28, 2006 | 13.92 | 14.00 | 13.79 | 13.97 | 402,231 | +0.09(+0.64%) |
Jun 27, 2006 | 13.98 | 14.08 | 13.85 | 13.88 | 370,308 | -0.11(-0.81%) |
Jun 26, 2006 | 13.88 | 13.99 | 13.85 | 13.99 | 354,850 | +0.15(+1.05%) |
Jun 23, 2006 | 13.84 | 13.99 | 13.81 | 13.85 | 465,069 | -0.01(-0.04%) |
Jun 22, 2006 | 13.93 | 13.93 | 13.69 | 13.85 | 609,899 | -0.08(-0.58%) |
Jun 21, 2006 | 13.85 | 14.01 | 13.84 | 13.93 | 577,640 | +0.10(+0.69%) |
Jun 20, 2006 | 13.92 | 14.00 | 13.80 | 13.84 | 581,000 | -0.11(-0.77%) |
Jun 19, 2006 | 14.24 | 14.25 | 13.88 | 13.95 | 709,365 | -0.24(-1.66%) |
Jun 16, 2006 | 14.21 | 14.22 | 13.97 | 14.18 | 1,892,201 | -0.03(-0.23%) |
Jun 15, 2006 | 13.87 | 14.24 | 13.83 | 14.21 | 437,178 | +0.37(+2.69%) |
Jun 14, 2006 | 13.67 | 13.91 | 13.67 | 13.84 | 797,069 | +0.16(+1.20%) |
Jun 13, 2006 | 13.78 | 13.90 | 13.66 | 13.68 | 1,140,831 | -0.10(-0.69%) |
Jun 12, 2006 | 14.01 | 14.03 | 13.77 | 13.77 | 518,498 | -0.22(-1.59%) |
Jun 09, 2006 | 14.15 | 14.25 | 13.99 | 14.00 | 447,595 | -0.14(-0.99%) |
Jun 08, 2006 | 13.97 | 14.16 | 13.78 | 14.14 | 728,519 | +0.16(+1.15%) |
Jun 07, 2006 | 13.95 | 14.11 | 13.87 | 13.97 | 521,186 | +0.03(+0.21%) |
Jun 06, 2006 | 13.94 | 14.02 | 13.81 | 13.95 | 532,612 | +0.04(+0.32%) |
Jun 05, 2006 | 14.22 | 14.27 | 13.89 | 13.90 | 553,110 | -0.33(-2.30%) |
Jun 02, 2006 | 14.27 | 14.34 | 14.16 | 14.23 | 550,421 | +0.02(+0.15%) |
Jun 01, 2006 | 14.06 | 14.21 | 14.06 | 14.21 | 716,422 | +0.16(+1.12%) |
May 31, 2006 | 14.01 | 14.20 | 13.94 | 14.05 | 1,132,430 | +0.06(+0.40%) |
May 30, 2006 | 14.13 | 14.22 | 13.98 | 13.99 | 1,061,527 | -0.14(-0.97%) |
May 26, 2006 | 14.09 | 14.21 | 14.06 | 14.13 | 642,158 | +0.04(+0.30%) |
May 25, 2006 | 13.95 | 14.09 | 13.88 | 14.09 | 547,733 | +0.20(+1.46%) |
May 24, 2006 | 13.74 | 13.94 | 13.61 | 13.89 | 927,450 | +0.15(+1.08%) |
May 23, 2006 | 13.97 | 14.07 | 13.71 | 13.74 | 579,992 | -0.14(-1.01%) |
May 22, 2006 | 13.93 | 13.97 | 13.70 | 13.88 | 822,944 | -0.10(-0.68%) |
May 19, 2006 | 14.00 | 14.04 | 13.87 | 13.97 | 936,859 | -0.03(-0.23%) |
May 18, 2006 | 14.13 | 14.15 | 13.93 | 14.00 | 623,676 | -0.13(-0.93%) |
May 17, 2006 | 14.40 | 14.40 | 14.14 | 14.14 | 535,300 | -0.29(-2.00%) |
May 16, 2006 | 14.29 | 14.49 | 14.28 | 14.42 | 630,061 | +0.14(+0.98%) |
May 15, 2006 | 14.18 | 14.45 | 14.17 | 14.28 | 1,126,382 | +0.09(+0.65%) |
May 12, 2006 | 14.48 | 14.48 | 14.15 | 14.19 | 956,349 | -0.29(-2.01%) |
May 11, 2006 | 14.80 | 14.81 | 14.48 | 14.48 | 597,802 | -0.32(-2.19%) |
May 10, 2006 | 14.85 | 14.86 | 14.78 | 14.81 | 424,073 | -0.04(-0.30%) |
May 09, 2006 | 15.18 | 15.19 | 14.83 | 14.85 | 695,588 | -0.13(-0.87%) |
May 08, 2006 | 14.90 | 15.07 | 14.88 | 14.98 | 407,271 | +0.09(+0.60%) |
May 05, 2006 | 14.89 | 14.99 | 14.88 | 14.89 | 789,341 | +0.02(+0.12%) |
May 04, 2006 | 14.89 | 14.90 | 14.79 | 14.88 | 419,369 | -0.01(-0.10%) |
May 03, 2006 | 14.91 | 14.95 | 14.75 | 14.89 | 383,413 | -0.02(-0.14%) |
May 02, 2006 | 14.89 | 14.96 | 14.80 | 14.91 | 462,045 | +0.03(+0.22%) |
May 01, 2006 | 15.01 | 15.15 | 14.88 | 14.88 | 725,158 | -0.11(-0.75%) |
Apr 28, 2006 | 14.92 | 15.12 | 14.89 | 14.99 | 398,198 | +0.07(+0.50%) |
Apr 27, 2006 | 14.86 | 15.04 | 14.75 | 14.92 | 743,304 | +0.05(+0.36%) |
Apr 26, 2006 | 14.62 | 14.87 | 14.60 | 14.86 | 681,138 | +0.26(+1.77%) |
Apr 25, 2006 | 14.54 | 14.62 | 14.45 | 14.61 | 682,146 | +0.08(+0.53%) |
Apr 24, 2006 | 14.71 | 14.71 | 14.45 | 14.53 | 676,098 | -0.19(-1.27%) |
Apr 21, 2006 | 14.93 | 14.93 | 14.66 | 14.72 | 465,069 | -0.17(-1.14%) |
Apr 20, 2006 | 14.94 | 14.94 | 14.77 | 14.89 | 448,603 | -0.05(-0.36%) |
Apr 19, 2006 | 14.81 | 14.96 | 14.76 | 14.94 | 579,656 | +0.12(+0.80%) |
Apr 18, 2006 | 14.49 | 14.83 | 14.49 | 14.82 | 399,543 | +0.33(+2.30%) |
Apr 17, 2006 | 14.62 | 14.66 | 14.46 | 14.49 | 627,709 | -0.14(-0.94%) |
Apr 13, 2006 | 14.62 | 14.68 | 14.56 | 14.62 | 283,947 | +0.01(+0.04%) |
Apr 12, 2006 | 14.41 | 14.66 | 14.41 | 14.62 | 1,116,301 | +0.19(+1.32%) |
Apr 11, 2006 | 14.68 | 14.69 | 14.40 | 14.43 | 592,425 | -0.26(-1.76%) |
Apr 10, 2006 | 14.85 | 14.86 | 14.67 | 14.69 | 608,555 | -0.15(-1.04%) |
Apr 07, 2006 | 15.02 | 15.07 | 14.81 | 14.84 | 425,753 | -0.17(-1.15%) |
Apr 06, 2006 | 15.17 | 15.18 | 14.98 | 15.01 | 558,486 | -0.16(-1.08%) |
Apr 05, 2006 | 15.24 | 15.26 | 15.06 | 15.18 | 394,838 | -0.07(-0.43%) |
Apr 04, 2006 | 15.11 | 15.30 | 15.06 | 15.24 | 526,563 | +0.01(+0.08%) |
Apr 03, 2006 | 15.46 | 15.52 | 15.20 | 15.23 | 478,846 | -0.24(-1.58%) |
Mar 31, 2006 | 15.71 | 15.72 | 15.39 | 15.47 | 534,964 | -0.24(-1.50%) |
Mar 30, 2006 | 15.79 | 15.82 | 15.64 | 15.71 | 460,701 | -0.09(-0.55%) |
Mar 29, 2006 | 15.52 | 15.80 | 15.40 | 15.80 | 481,871 | +0.23(+1.45%) |
Mar 28, 2006 | 15.52 | 15.64 | 15.50 | 15.57 | 519,506 | +0.03(+0.19%) |
Mar 27, 2006 | 15.39 | 15.55 | 15.33 | 15.54 | 361,235 | +0.14(+0.93%) |
Mar 24, 2006 | 15.36 | 15.41 | 15.31 | 15.40 | 293,020 | +0.02(+0.15%) |
Mar 23, 2006 | 15.44 | 15.44 | 15.33 | 15.37 | 291,676 | -0.07(-0.46%) |
Mar 22, 2006 | 15.40 | 15.48 | 15.21 | 15.44 | 474,478 | +0.04(+0.29%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.40 | 15.40 | 538,324 | -0.38(-2.41%) |
Mar 20, 2006 | 15.71 | 15.83 | 15.57 | 15.78 | 1,068,920 | +0.07(+0.44%) |
Mar 17, 2006 | 15.80 | 15.80 | 15.68 | 15.71 | 1,036,325 | -0.06(-0.40%) |
Mar 16, 2006 | 15.71 | 15.89 | 15.70 | 15.78 | 371,652 | +0.08(+0.51%) |
Mar 15, 2006 | 15.58 | 15.69 | 15.46 | 15.69 | 325,951 | +0.11(+0.69%) |
Mar 14, 2006 | 15.29 | 15.62 | 15.29 | 15.59 | 395,846 | +0.29(+1.93%) |
Mar 13, 2006 | 15.46 | 15.50 | 15.28 | 15.29 | 394,502 | -0.17(-1.08%) |
Mar 10, 2006 | 15.25 | 15.46 | 15.24 | 15.46 | 294,028 | +0.21(+1.37%) |
Mar 09, 2006 | 15.29 | 15.34 | 15.22 | 15.25 | 372,660 | -0.04(-0.25%) |
Mar 08, 2006 | 15.25 | 15.34 | 15.15 | 15.29 | 373,332 | +0.04(+0.25%) |
Mar 07, 2006 | 15.33 | 15.34 | 15.19 | 15.25 | 454,316 | -0.15(-0.97%) |
Mar 06, 2006 | 15.62 | 15.63 | 15.32 | 15.40 | 386,437 | -0.23(-1.45%) |
Mar 03, 2006 | 15.62 | 15.74 | 15.55 | 15.63 | 507,409 | -0.08(-0.49%) |
Mar 02, 2006 | 15.59 | 15.77 | 15.57 | 15.70 | 725,494 | +0.11(+0.73%) |
Mar 01, 2006 | 15.28 | 15.77 | 15.27 | 15.59 | 623,676 | +0.33(+2.14%) |
Feb 28, 2006 | 14.84 | 15.38 | 14.97 | 15.26 | 1,087,402 | +0.43(+2.87%) |
Feb 27, 2006 | 14.80 | 15.00 | 14.76 | 14.84 | 463,389 | +0.02(+0.16%) |
Feb 24, 2006 | 14.77 | 14.81 | 14.66 | 14.81 | 451,628 | +0.04(+0.24%) |
Feb 23, 2006 | 14.92 | 14.92 | 14.75 | 14.78 | 446,587 | -0.16(-1.10%) |
Feb 22, 2006 | 14.87 | 15.00 | 14.83 | 14.94 | 429,786 | +0.07(+0.46%) |
Feb 21, 2006 | 15.04 | 15.06 | 14.78 | 14.87 | 332,000 | -0.17(-1.15%) |
Feb 17, 2006 | 15.30 | 15.30 | 15.03 | 15.05 | 284,619 | -0.21(-1.37%) |
Feb 16, 2006 | 14.98 | 15.26 | 14.98 | 15.25 | 385,429 | +0.30(+2.03%) |
Feb 15, 2006 | 14.82 | 14.95 | 14.75 | 14.95 | 309,150 | +0.10(+0.68%) |
Feb 14, 2006 | 14.77 | 14.92 | 14.76 | 14.85 | 561,510 | +0.09(+0.60%) |
Feb 13, 2006 | 14.87 | 14.88 | 14.70 | 14.76 | 333,680 | -0.11(-0.74%) |
Feb 10, 2006 | 14.96 | 15.00 | 14.81 | 14.87 | 375,348 | -0.10(-0.66%) |
Feb 09, 2006 | 14.97 | 15.09 | 14.95 | 14.97 | 424,745 | +0.00(+0.00%) |
Feb 08, 2006 | 14.95 | 15.01 | 14.91 | 14.97 | 343,761 | +0.01(+0.08%) |
Feb 07, 2006 | 14.97 | 15.06 | 14.84 | 14.96 | 525,891 | -0.01(-0.10%) |
Feb 06, 2006 | 14.94 | 14.98 | 14.80 | 14.97 | 289,660 | +0.02(+0.16%) |
Feb 03, 2006 | 14.93 | 15.10 | 14.93 | 14.95 | 328,304 | +0.02(+0.12%) |
Feb 02, 2006 | 15.22 | 15.27 | 14.91 | 14.93 | 436,170 | -0.30(-1.97%) |
Feb 01, 2006 | 15.22 | 15.28 | 15.18 | 15.23 | 408,279 | -0.00(-0.02%) |
Jan 31, 2006 | 15.28 | 15.28 | 15.16 | 15.23 | 432,138 | -0.05(-0.31%) |
Jan 30, 2006 | 15.18 | 15.34 | 15.17 | 15.28 | 417,016 | +0.09(+0.61%) |
Jan 27, 2006 | 15.40 | 15.54 | 15.19 | 15.19 | 591,417 | -0.21(-1.37%) |
Jan 26, 2006 | 14.92 | 15.40 | 14.91 | 15.40 | 1,007,090 | +0.50(+3.33%) |
Jan 25, 2006 | 15.08 | 15.09 | 14.85 | 14.90 | 747,001 | -0.17(-1.11%) |
Jan 24, 2006 | 15.01 | 15.10 | 15.01 | 15.07 | 451,964 | +0.05(+0.36%) |
Jan 23, 2006 | 14.92 | 15.02 | 14.90 | 15.02 | 450,956 | +0.09(+0.60%) |
Jan 20, 2006 | 15.14 | 15.16 | 14.90 | 14.93 | 482,207 | -0.15(-0.99%) |
Jan 19, 2006 | 15.02 | 15.11 | 14.94 | 15.08 | 557,142 | +0.09(+0.60%) |
Jan 18, 2006 | 15.09 | 15.15 | 14.86 | 14.99 | 681,810 | -0.17(-1.14%) |
Jan 17, 2006 | 15.18 | 15.20 | 15.03 | 15.16 | 340,737 | -0.09(-0.59%) |
Jan 13, 2006 | 15.25 | 15.28 | 15.22 | 15.25 | 338,721 | -0.00(-0.02%) |
Jan 12, 2006 | 15.39 | 15.42 | 15.24 | 15.25 | 432,138 | -0.08(-0.54%) |
Jan 11, 2006 | 15.33 | 15.40 | 15.18 | 15.33 | 316,206 | +0.01(+0.06%) |
Jan 10, 2006 | 15.24 | 15.44 | 15.20 | 15.33 | 337,376 | +0.03(+0.19%) |
Jan 09, 2006 | 15.04 | 15.33 | 15.04 | 15.30 | 647,535 | +0.11(+0.74%) |
Jan 06, 2006 | 15.22 | 15.28 | 14.90 | 15.18 | 1,358,580 | +0.24(+1.63%) |
Jan 05, 2006 | 14.94 | 14.99 | 14.79 | 14.94 | 573,944 | +0.06(+0.42%) |
Jan 04, 2006 | 14.56 | 14.88 | 14.53 | 14.88 | 957,357 | +0.31(+2.12%) |
Jan 03, 2006 | 14.58 | 14.68 | 14.20 | 14.57 | 501,697 | +0.09(+0.64%) |
Dec 30, 2005 | 14.48 | 14.51 | 14.37 | 14.47 | 416,680 | -0.05(-0.35%) |
Dec 29, 2005 | 14.46 | 14.57 | 14.41 | 14.53 | 337,376 | +0.07(+0.45%) |
Dec 28, 2005 | 14.48 | 14.58 | 14.42 | 14.46 | 247,320 | +0.04(+0.31%) |
Dec 27, 2005 | 14.72 | 14.79 | 14.42 | 14.42 | 216,741 | -0.28(-1.88%) |
Dec 23, 2005 | 14.64 | 14.73 | 14.62 | 14.69 | 85,352 | +0.04(+0.30%) |
Dec 22, 2005 | 14.62 | 14.66 | 14.49 | 14.65 | 180,785 | +0.06(+0.39%) |
Dec 21, 2005 | 14.64 | 14.68 | 14.42 | 14.59 | 355,858 | +0.01(+0.08%) |
Dec 20, 2005 | 14.46 | 14.68 | 14.46 | 14.58 | 281,931 | +0.07(+0.49%) |
Dec 19, 2005 | 14.80 | 14.83 | 14.46 | 14.51 | 391,814 | -0.32(-2.15%) |
Dec 16, 2005 | 15.14 | 15.20 | 14.83 | 14.83 | 1,021,539 | -0.31(-2.06%) |
Dec 15, 2005 | 15.40 | 15.40 | 15.03 | 15.14 | 463,725 | -0.30(-1.95%) |
Dec 14, 2005 | 15.31 | 15.57 | 15.19 | 15.44 | 979,199 | +0.20(+1.31%) |
Dec 13, 2005 | 15.25 | 15.38 | 15.17 | 15.24 | 1,186,196 | +0.02(+0.14%) |
Dec 12, 2005 | 15.10 | 15.32 | 15.10 | 15.22 | 962,734 | +0.15(+1.01%) |
Dec 09, 2005 | 14.58 | 15.10 | 14.58 | 15.07 | 663,328 | +0.28(+1.89%) |
Dec 08, 2005 | 14.69 | 14.95 | 14.63 | 14.79 | 352,498 | +0.12(+0.79%) |
Dec 07, 2005 | 14.67 | 14.67 | 14.53 | 14.67 | 306,461 | +0.00(+0.02%) |
Dec 06, 2005 | 14.92 | 14.92 | 14.53 | 14.67 | 351,490 | +0.03(+0.22%) |
Dec 05, 2005 | 14.76 | 14.76 | 14.47 | 14.64 | 363,587 | -0.20(-1.32%) |
Dec 02, 2005 | 14.92 | 14.92 | 14.66 | 14.83 | 254,040 | -0.09(-0.58%) |
Dec 01, 2005 | 14.79 | 14.96 | 14.73 | 14.92 | 465,405 | +0.10(+0.70%) |
Nov 30, 2005 | 14.78 | 14.89 | 14.70 | 14.81 | 389,798 | +0.00(+0.02%) |
Nov 29, 2005 | 14.70 | 14.88 | 14.70 | 14.81 | 231,862 | +0.12(+0.79%) |
Nov 28, 2005 | 15.03 | 15.04 | 14.65 | 14.70 | 516,146 | -0.36(-2.39%) |
Nov 25, 2005 | 14.92 | 15.07 | 14.80 | 15.06 | 105,850 | +0.09(+0.58%) |
Nov 23, 2005 | 14.91 | 15.06 | 14.91 | 14.97 | 222,117 | +0.02(+0.12%) |
Nov 22, 2005 | 15.00 | 15.02 | 14.86 | 14.95 | 767,499 | -0.04(-0.30%) |
Nov 21, 2005 | 14.98 | 15.01 | 14.76 | 15.00 | 299,741 | +0.01(+0.08%) |
Nov 18, 2005 | 15.11 | 15.12 | 14.83 | 14.98 | 335,360 | +0.03(+0.20%) |
Nov 17, 2005 | 14.72 | 15.00 | 14.72 | 14.95 | 281,595 | +0.24(+1.64%) |
Nov 16, 2005 | 14.86 | 14.88 | 14.56 | 14.71 | 493,296 | -0.15(-1.00%) |
Nov 15, 2005 | 14.94 | 15.04 | 14.70 | 14.86 | 621,660 | -0.12(-0.83%) |
Nov 14, 2005 | 15.06 | 15.20 | 14.90 | 14.99 | 1,756,107 | -0.03(-0.20%) |
Nov 11, 2005 | 14.97 | 15.10 | 14.81 | 15.02 | 620,316 | +0.05(+0.34%) |
Nov 10, 2005 | 14.89 | 15.14 | 14.76 | 14.97 | 944,924 | -0.03(-0.22%) |
Nov 09, 2005 | 14.54 | 15.01 | 14.51 | 15.00 | 815,887 | +0.48(+3.32%) |
Nov 08, 2005 | 14.88 | 15.32 | 14.41 | 14.52 | 1,599,180 | -0.29(-1.97%) |
Nov 07, 2005 | 14.63 | 14.86 | 14.65 | 14.81 | 720,454 | +0.18(+1.24%) |
Nov 04, 2005 | 14.60 | 14.72 | 14.48 | 14.63 | 644,511 | +0.04(+0.26%) |
Nov 03, 2005 | 14.49 | 14.78 | 14.43 | 14.59 | 1,226,519 | +0.16(+1.09%) |
Nov 02, 2005 | 14.00 | 14.45 | 13.93 | 14.43 | 1,543,398 | +0.44(+3.15%) |
Nov 01, 2005 | 13.89 | 14.07 | 13.85 | 13.99 | 754,057 | +0.06(+0.45%) |
Oct 31, 2005 | 13.66 | 13.99 | 13.66 | 13.93 | 492,624 | +0.28(+2.07%) |
Oct 28, 2005 | 13.36 | 13.68 | 13.32 | 13.64 | 611,579 | +0.33(+2.46%) |
Oct 27, 2005 | 13.39 | 13.39 | 13.30 | 13.32 | 442,219 | -0.07(-0.55%) |
Oct 26, 2005 | 13.34 | 13.49 | 13.30 | 13.39 | 504,721 | +0.06(+0.47%) |
Oct 25, 2005 | 13.59 | 13.59 | 13.24 | 13.33 | 412,648 | -0.26(-1.88%) |
Oct 24, 2005 | 13.27 | 13.59 | 13.27 | 13.59 | 564,535 | +0.35(+2.63%) |
Oct 21, 2005 | 13.24 | 13.42 | 13.18 | 13.24 | 579,992 | +0.01(+0.07%) |
Oct 20, 2005 | 13.42 | 13.45 | 13.14 | 13.23 | 571,591 | -0.22(-1.66%) |
Oct 19, 2005 | 13.28 | 13.45 | 13.24 | 13.45 | 613,596 | +0.14(+1.05%) |
Oct 18, 2005 | 13.39 | 13.41 | 13.30 | 13.31 | 684,498 | -0.08(-0.58%) |
Oct 17, 2005 | 13.47 | 13.47 | 13.28 | 13.39 | 597,802 | -0.03(-0.22%) |
Oct 14, 2005 | 13.66 | 13.67 | 13.36 | 13.42 | 1,310,528 | -0.21(-1.53%) |
Oct 13, 2005 | 13.29 | 13.64 | 13.27 | 13.63 | 449,947 | +0.34(+2.58%) |
Oct 12, 2005 | 13.39 | 13.47 | 13.06 | 13.28 | 444,235 | -0.08(-0.62%) |
Oct 11, 2005 | 13.71 | 13.83 | 13.37 | 13.37 | 627,037 | -0.30(-2.18%) |
Oct 10, 2005 | 13.86 | 13.86 | 13.63 | 13.67 | 204,980 | -0.19(-1.35%) |
Oct 07, 2005 | 13.81 | 13.88 | 13.74 | 13.85 | 210,692 | +0.10(+0.69%) |
Oct 06, 2005 | 13.62 | 13.94 | 13.62 | 13.76 | 337,713 | +0.14(+1.01%) |
Oct 05, 2005 | 13.97 | 13.97 | 13.62 | 13.62 | 296,380 | -0.40(-2.82%) |
Oct 04, 2005 | 13.98 | 14.13 | 13.90 | 14.02 | 526,563 | +0.01(+0.11%) |
Oct 03, 2005 | 13.89 | 14.03 | 13.85 | 14.00 | 333,680 | +0.11(+0.81%) |
Sep 30, 2005 | 13.91 | 13.91 | 13.76 | 13.89 | 232,198 | +0.02(+0.15%) |
Sep 29, 2005 | 13.67 | 13.87 | 13.57 | 13.87 | 269,834 | +0.20(+1.46%) |
Sep 28, 2005 | 13.71 | 13.80 | 13.59 | 13.67 | 397,862 | -0.04(-0.28%) |
Sep 27, 2005 | 13.71 | 13.88 | 13.59 | 13.71 | 376,692 | +0.04(+0.31%) |
Sep 26, 2005 | 13.61 | 13.73 | 13.59 | 13.67 | 270,170 | +0.10(+0.72%) |
Sep 23, 2005 | 13.57 | 13.59 | 13.30 | 13.57 | 456,668 | +0.24(+1.79%) |
Sep 22, 2005 | 13.26 | 13.36 | 13.10 | 13.33 | 322,255 | +0.07(+0.49%) |
Sep 21, 2005 | 13.39 | 13.41 | 13.22 | 13.26 | 309,486 | -0.13(-0.98%) |
Sep 20, 2005 | 13.71 | 13.83 | 13.38 | 13.39 | 552,774 | -0.31(-2.24%) |
Sep 19, 2005 | 13.96 | 13.96 | 13.70 | 13.70 | 240,263 | -0.26(-1.83%) |
Sep 16, 2005 | 13.53 | 13.96 | 13.51 | 13.96 | 979,871 | +0.53(+3.92%) |
Sep 15, 2005 | 13.20 | 13.46 | 13.16 | 13.43 | 358,211 | +0.23(+1.76%) |
Sep 14, 2005 | 13.26 | 13.27 | 13.15 | 13.20 | 261,769 | -0.02(-0.16%) |
Sep 13, 2005 | 13.29 | 13.34 | 13.19 | 13.22 | 307,806 | -0.07(-0.54%) |
Sep 12, 2005 | 13.17 | 13.34 | 13.13 | 13.29 | 975,839 | +0.12(+0.93%) |
Sep 09, 2005 | 13.12 | 13.20 | 13.11 | 13.17 | 424,073 | +0.03(+0.23%) |
Sep 08, 2005 | 13.20 | 13.24 | 13.12 | 13.14 | 485,567 | -0.09(-0.68%) |
Sep 07, 2005 | 13.26 | 13.26 | 13.09 | 13.23 | 518,498 | -0.06(-0.45%) |
Sep 06, 2005 | 13.22 | 13.33 | 13.19 | 13.29 | 400,215 | +0.10(+0.74%) |
Sep 02, 2005 | 13.36 | 13.36 | 13.14 | 13.19 | 234,886 | -0.18(-1.31%) |
Sep 01, 2005 | 13.15 | 13.39 | 13.15 | 13.36 | 326,623 | +0.26(+1.95%) |
Aug 31, 2005 | 13.18 | 13.18 | 12.82 | 13.11 | 325,951 | -0.07(-0.56%) |
Aug 30, 2005 | 13.21 | 13.22 | 13.04 | 13.18 | 189,186 | -0.01(-0.11%) |
Aug 29, 2005 | 13.02 | 13.20 | 12.83 | 13.20 | 238,247 | +0.18(+1.39%) |
Aug 26, 2005 | 13.18 | 13.18 | 13.01 | 13.02 | 360,563 | -0.14(-1.04%) |
Aug 25, 2005 | 13.19 | 13.23 | 13.13 | 13.15 | 191,874 | +0.00(+0.00%) |
Aug 24, 2005 | 13.21 | 13.31 | 13.05 | 13.15 | 325,615 | -0.06(-0.45%) |
Aug 23, 2005 | 13.26 | 13.36 | 13.17 | 13.21 | 272,186 | -0.01(-0.04%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.13 | 13.22 | 352,834 | +0.04(+0.34%) |
Aug 19, 2005 | 13.13 | 13.25 | 13.09 | 13.17 | 260,089 | +0.05(+0.39%) |
Aug 18, 2005 | 13.20 | 13.28 | 13.10 | 13.12 | 419,369 | -0.10(-0.74%) |
Aug 17, 2005 | 13.14 | 13.38 | 13.10 | 13.22 | 498,672 | +0.12(+0.89%) |
Aug 16, 2005 | 13.09 | 13.21 | 13.05 | 13.11 | 492,288 | +0.02(+0.16%) |
Aug 15, 2005 | 12.87 | 13.13 | 12.87 | 13.09 | 845,458 | +0.17(+1.29%) |
Aug 12, 2005 | 13.02 | 13.13 | 12.92 | 12.92 | 714,069 | -0.10(-0.75%) |
Aug 11, 2005 | 13.20 | 13.51 | 12.89 | 13.02 | 1,075,977 | -0.13(-1.00%) |
Aug 10, 2005 | 12.86 | 13.15 | 12.86 | 13.15 | 630,733 | +0.37(+2.86%) |
Aug 09, 2005 | 12.93 | 12.98 | 12.73 | 12.78 | 717,766 | +0.10(+0.82%) |
Aug 08, 2005 | 12.65 | 12.75 | 12.63 | 12.68 | 515,810 | +0.02(+0.19%) |
Aug 05, 2005 | 12.82 | 12.82 | 12.65 | 12.65 | 391,478 | -0.17(-1.32%) |
Aug 04, 2005 | 12.95 | 12.97 | 12.77 | 12.82 | 611,915 | -0.12(-0.90%) |
Aug 03, 2005 | 13.07 | 13.07 | 12.90 | 12.94 | 437,514 | -0.12(-0.96%) |
Aug 02, 2005 | 12.86 | 13.16 | 12.85 | 13.06 | 880,742 | +0.17(+1.32%) |