Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.78 | 13.94 | 13.52 | 13.87 | 382,944 | +0.13(+0.98%) |
May 30, 2006 | 14.02 | 14.26 | 13.64 | 13.74 | 432,545 | -0.32(-2.29%) |
May 26, 2006 | 14.25 | 14.31 | 14.02 | 14.06 | 80,002 | -0.17(-1.21%) |
May 25, 2006 | 14.29 | 14.32 | 13.94 | 14.23 | 182,271 | -0.01(-0.11%) |
May 24, 2006 | 14.23 | 14.32 | 13.91 | 14.25 | 345,076 | +0.04(+0.26%) |
May 23, 2006 | 14.71 | 14.71 | 14.19 | 14.21 | 300,675 | -0.50(-3.37%) |
May 22, 2006 | 14.99 | 15.00 | 14.59 | 14.71 | 236,139 | -0.29(-1.95%) |
May 19, 2006 | 14.66 | 15.00 | 14.62 | 15.00 | 177,338 | +0.32(+2.20%) |
May 18, 2006 | 14.98 | 15.03 | 14.65 | 14.68 | 54,134 | -0.25(-1.66%) |
May 17, 2006 | 14.78 | 15.00 | 14.62 | 14.92 | 141,070 | -0.01(-0.05%) |
May 16, 2006 | 15.19 | 15.22 | 14.69 | 14.93 | 118,136 | -0.34(-2.21%) |
May 15, 2006 | 15.45 | 15.45 | 15.19 | 15.27 | 233,606 | -0.22(-1.45%) |
May 12, 2006 | 15.45 | 15.52 | 15.25 | 15.49 | 150,137 | +0.05(+0.34%) |
May 11, 2006 | 15.51 | 15.59 | 15.15 | 15.44 | 276,541 | -0.13(-0.87%) |
May 10, 2006 | 16.12 | 16.18 | 15.57 | 15.58 | 199,605 | -0.40(-2.49%) |
May 09, 2006 | 15.48 | 16.22 | 15.45 | 15.97 | 176,538 | +0.51(+3.30%) |
May 08, 2006 | 15.30 | 15.51 | 15.08 | 15.46 | 338,409 | +0.11(+0.68%) |
May 05, 2006 | 15.31 | 15.40 | 15.30 | 15.36 | 260,140 | +0.06(+0.39%) |
May 04, 2006 | 15.52 | 15.61 | 15.28 | 15.30 | 84,535 | -0.15(-0.97%) |
May 03, 2006 | 15.49 | 15.77 | 15.33 | 15.45 | 218,672 | -0.07(-0.48%) |
May 02, 2006 | 15.47 | 15.75 | 15.29 | 15.52 | 337,076 | +0.01(+0.05%) |
May 01, 2006 | 16.12 | 16.21 | 15.47 | 15.52 | 154,137 | -0.79(-4.87%) |
Apr 28, 2006 | 16.50 | 16.67 | 16.30 | 16.31 | 268,007 | -0.18(-1.09%) |
Apr 27, 2006 | 16.72 | 16.84 | 16.47 | 16.49 | 174,804 | -0.31(-1.83%) |
Apr 26, 2006 | 16.61 | 16.87 | 16.52 | 16.80 | 253,073 | +0.26(+1.59%) |
Apr 25, 2006 | 16.09 | 16.54 | 16.01 | 16.54 | 121,603 | +0.43(+2.70%) |
Apr 24, 2006 | 16.12 | 16.17 | 15.88 | 16.10 | 89,869 | -0.14(-0.88%) |
Apr 21, 2006 | 16.45 | 16.57 | 15.90 | 16.24 | 155,871 | -0.06(-0.37%) |
Apr 20, 2006 | 16.24 | 16.48 | 16.14 | 16.30 | 94,535 | +0.11(+0.69%) |
Apr 19, 2006 | 16.39 | 16.44 | 15.77 | 16.19 | 164,937 | -0.15(-0.92%) |
Apr 18, 2006 | 15.96 | 16.34 | 15.94 | 16.34 | 132,670 | +0.39(+2.44%) |
Apr 17, 2006 | 15.76 | 16.03 | 15.67 | 15.95 | 99,869 | +0.15(+0.95%) |
Apr 13, 2006 | 16.03 | 16.07 | 15.75 | 15.80 | 156,937 | -0.23(-1.45%) |
Apr 12, 2006 | 15.94 | 16.03 | 15.70 | 16.03 | 124,936 | -0.01(-0.05%) |
Apr 11, 2006 | 16.72 | 16.72 | 16.04 | 16.04 | 192,272 | -0.65(-3.91%) |
Apr 10, 2006 | 16.45 | 16.70 | 16.40 | 16.69 | 191,605 | +0.23(+1.41%) |
Apr 07, 2006 | 16.72 | 16.76 | 16.39 | 16.46 | 184,271 | -0.23(-1.35%) |
Apr 06, 2006 | 16.82 | 17.21 | 16.65 | 16.69 | 397,211 | -0.13(-0.80%) |
Apr 05, 2006 | 16.57 | 16.87 | 16.55 | 16.82 | 156,937 | +0.28(+1.68%) |
Apr 04, 2006 | 16.36 | 16.83 | 16.21 | 16.54 | 406,811 | +0.40(+2.51%) |
Apr 03, 2006 | 15.97 | 16.18 | 15.91 | 16.14 | 440,412 | +0.15(+0.94%) |
Mar 31, 2006 | 15.58 | 15.99 | 15.58 | 15.99 | 401,077 | +0.39(+2.50%) |
Mar 30, 2006 | 15.26 | 15.68 | 15.25 | 15.60 | 307,475 | +0.32(+2.06%) |
Mar 29, 2006 | 15.37 | 15.39 | 15.19 | 15.28 | 403,611 | -0.07(-0.44%) |
Mar 28, 2006 | 15.42 | 15.44 | 15.16 | 15.35 | 176,538 | -0.17(-1.11%) |
Mar 27, 2006 | 15.40 | 15.61 | 15.38 | 15.52 | 105,336 | +0.13(+0.88%) |
Mar 24, 2006 | 15.45 | 15.52 | 15.09 | 15.39 | 102,002 | -0.09(-0.58%) |
Mar 23, 2006 | 15.67 | 15.88 | 15.37 | 15.48 | 141,470 | -0.27(-1.71%) |
Mar 22, 2006 | 15.68 | 16.00 | 15.64 | 15.75 | 256,007 | -0.01(-0.05%) |
Mar 21, 2006 | 15.49 | 15.84 | 15.27 | 15.76 | 998,428 | +0.20(+1.25%) |
Mar 20, 2006 | 15.60 | 15.61 | 15.43 | 15.56 | 883,091 | +0.01(+0.05%) |
Mar 17, 2006 | 15.64 | 15.78 | 15.51 | 15.55 | 233,606 | -0.04(-0.29%) |
Mar 16, 2006 | 16.01 | 16.04 | 15.44 | 15.60 | 538,281 | -0.46(-2.85%) |
Mar 15, 2006 | 16.15 | 16.24 | 15.94 | 16.06 | 311,875 | -0.02(-0.14%) |
Mar 14, 2006 | 15.75 | 16.50 | 15.75 | 16.08 | 426,012 | +0.31(+2.00%) |
Mar 13, 2006 | 15.82 | 15.92 | 15.61 | 15.76 | 416,811 | -0.02(-0.10%) |
Mar 10, 2006 | 15.43 | 15.81 | 15.39 | 15.78 | 317,208 | +0.29(+1.89%) |
Mar 09, 2006 | 15.58 | 15.62 | 15.37 | 15.49 | 346,943 | -0.11(-0.72%) |
Mar 08, 2006 | 15.60 | 15.76 | 15.49 | 15.60 | 441,479 | +0.00(+0.00%) |
Mar 07, 2006 | 15.52 | 15.75 | 15.49 | 15.60 | 717,353 | -0.01(-0.10%) |
Mar 06, 2006 | 15.45 | 15.64 | 15.45 | 15.61 | 375,877 | +0.18(+1.17%) |
Mar 03, 2006 | 15.22 | 15.79 | 15.19 | 15.43 | 347,209 | +0.11(+0.68%) |
Mar 02, 2006 | 15.26 | 15.35 | 15.15 | 15.33 | 309,208 | +0.03(+0.20%) |
Mar 01, 2006 | 15.14 | 15.41 | 15.02 | 15.30 | 289,341 | +0.37(+2.46%) |
Feb 28, 2006 | 14.98 | 15.00 | 14.77 | 14.93 | 440,679 | -0.05(-0.35%) |
Feb 27, 2006 | 29.47 | 15.15 | 14.70 | 14.98 | 695,752 | +0.25(+1.68%) |
Feb 24, 2006 | 14.41 | 14.81 | 14.26 | 14.74 | 706,286 | +0.25(+1.76%) |
Feb 23, 2006 | 14.87 | 14.87 | 14.32 | 14.48 | 594,550 | -0.43(-2.87%) |
Feb 22, 2006 | 14.88 | 15.10 | 14.88 | 14.91 | 1,177,633 | +0.07(+0.45%) |
Feb 21, 2006 | 14.55 | 14.98 | 14.55 | 14.84 | 986,827 | +0.26(+1.75%) |
Feb 17, 2006 | 14.36 | 14.59 | 14.25 | 14.59 | 818,689 | +0.15(+1.04%) |
Feb 16, 2006 | 14.47 | 14.55 | 14.20 | 14.44 | 1,280,836 | -0.11(-0.77%) |
Feb 15, 2006 | 14.36 | 14.65 | 14.35 | 14.55 | 1,251,368 | +0.19(+1.31%) |
Feb 14, 2006 | 14.00 | 14.53 | 13.79 | 14.36 | 4,885,871 | +0.56(+4.08%) |
Feb 13, 2006 | 13.75 | 13.91 | 13.63 | 13.80 | 334,942 | +0.01(+0.05%) |
Feb 10, 2006 | 13.69 | 13.87 | 13.57 | 13.79 | 323,609 | +0.13(+0.99%) |
Feb 09, 2006 | 13.48 | 13.78 | 13.41 | 13.66 | 220,406 | +0.17(+1.28%) |
Feb 08, 2006 | 12.81 | 13.50 | 12.81 | 13.48 | 319,208 | +0.62(+4.78%) |
Feb 07, 2006 | 12.56 | 12.87 | 12.56 | 12.87 | 97,602 | +0.32(+2.57%) |
Feb 06, 2006 | 12.32 | 12.60 | 12.08 | 12.55 | 279,074 | +0.22(+1.83%) |
Feb 03, 2006 | 12.74 | 12.88 | 12.32 | 12.32 | 407,878 | -0.42(-3.30%) |
Feb 02, 2006 | 12.73 | 12.78 | 12.55 | 12.74 | 127,070 | -0.06(-0.47%) |
Feb 01, 2006 | 13.02 | 13.02 | 12.79 | 12.80 | 73,735 | -0.26(-1.95%) |
Jan 31, 2006 | 13.31 | 13.33 | 13.01 | 13.06 | 170,404 | -0.29(-2.14%) |
Jan 30, 2006 | 12.85 | 13.44 | 12.84 | 13.34 | 136,270 | +0.56(+4.40%) |
Jan 27, 2006 | 12.59 | 12.85 | 12.55 | 12.78 | 75,068 | +0.18(+1.43%) |
Jan 26, 2006 | 12.37 | 12.63 | 12.37 | 12.60 | 74,802 | +0.25(+2.00%) |
Jan 25, 2006 | 12.60 | 12.60 | 12.27 | 12.35 | 50,268 | -0.22(-1.79%) |
Jan 24, 2006 | 12.49 | 12.58 | 12.31 | 12.58 | 83,469 | +0.11(+0.84%) |
Jan 23, 2006 | 12.41 | 12.55 | 12.34 | 12.47 | 45,467 | +0.07(+0.54%) |
Jan 20, 2006 | 12.67 | 12.67 | 12.39 | 12.40 | 61,601 | -0.20(-1.61%) |
Jan 19, 2006 | 12.60 | 12.67 | 12.45 | 12.61 | 47,468 | -0.05(-0.41%) |
Jan 18, 2006 | 12.59 | 12.72 | 12.58 | 12.66 | 26,400 | +0.10(+0.78%) |
Jan 17, 2006 | 12.82 | 12.87 | 12.49 | 12.56 | 74,935 | -0.26(-2.05%) |
Jan 13, 2006 | 12.54 | 12.85 | 12.52 | 12.82 | 83,335 | +0.29(+2.27%) |
Jan 12, 2006 | 12.82 | 12.94 | 12.54 | 12.54 | 40,401 | -0.25(-1.94%) |
Jan 11, 2006 | 12.82 | 12.90 | 12.66 | 12.79 | 57,201 | -0.02(-0.18%) |
Jan 10, 2006 | 12.75 | 12.89 | 12.72 | 12.81 | 83,202 | +0.06(+0.47%) |
Jan 09, 2006 | 12.60 | 12.75 | 12.58 | 12.75 | 95,202 | +0.19(+1.49%) |
Jan 06, 2006 | 12.49 | 12.58 | 12.33 | 12.56 | 88,935 | +0.01(+0.06%) |
Jan 05, 2006 | 12.56 | 12.61 | 12.38 | 12.55 | 88,802 | +0.06(+0.48%) |
Jan 04, 2006 | 13.06 | 13.06 | 12.49 | 12.49 | 169,471 | -0.57(-4.36%) |
Jan 03, 2006 | 12.90 | 13.51 | 12.64 | 13.06 | 349,076 | +0.23(+1.81%) |
Dec 30, 2005 | 12.90 | 12.90 | 12.71 | 12.83 | 28,800 | -0.07(-0.52%) |
Dec 29, 2005 | 13.12 | 13.25 | 12.89 | 12.90 | 44,534 | -0.44(-3.32%) |
Dec 28, 2005 | 13.01 | 13.37 | 12.94 | 13.34 | 19,067 | +0.38(+2.89%) |
Dec 27, 2005 | 13.16 | 13.17 | 12.90 | 12.97 | 24,800 | -0.23(-1.76%) |
Dec 23, 2005 | 13.16 | 13.20 | 13.09 | 13.20 | 12,533 | +0.02(+0.11%) |
Dec 22, 2005 | 13.27 | 13.31 | 13.05 | 13.18 | 96,536 | -0.12(-0.90%) |
Dec 21, 2005 | 13.24 | 13.34 | 13.09 | 13.30 | 126,936 | +0.29(+2.19%) |
Dec 20, 2005 | 13.00 | 13.15 | 12.88 | 13.02 | 65,735 | +0.09(+0.70%) |
Dec 19, 2005 | 13.24 | 13.31 | 12.90 | 12.93 | 58,668 | -0.34(-2.60%) |
Dec 16, 2005 | 13.03 | 13.30 | 12.94 | 13.27 | 107,203 | +0.28(+2.14%) |
Dec 15, 2005 | 13.12 | 13.16 | 12.85 | 13.00 | 64,401 | -0.14(-1.08%) |
Dec 14, 2005 | 13.28 | 13.33 | 13.12 | 13.14 | 27,067 | -0.15(-1.13%) |
Dec 13, 2005 | 12.97 | 13.29 | 12.92 | 13.29 | 47,201 | +0.29(+2.25%) |
Dec 12, 2005 | 13.24 | 13.27 | 12.82 | 13.00 | 89,069 | -0.20(-1.48%) |
Dec 09, 2005 | 13.32 | 13.49 | 13.15 | 13.19 | 60,401 | -0.14(-1.07%) |
Dec 08, 2005 | 13.45 | 13.51 | 13.31 | 13.33 | 89,469 | -0.11(-0.84%) |
Dec 07, 2005 | 13.50 | 13.50 | 13.36 | 13.45 | 34,134 | -0.06(-0.44%) |
Dec 06, 2005 | 13.50 | 13.65 | 13.42 | 13.51 | 184,938 | +0.06(+0.45%) |
Dec 05, 2005 | 13.29 | 13.48 | 13.16 | 13.45 | 89,469 | +0.17(+1.24%) |
Dec 02, 2005 | 12.82 | 13.30 | 12.70 | 13.28 | 74,002 | +0.40(+3.09%) |
Dec 01, 2005 | 12.48 | 12.88 | 12.46 | 12.88 | 184,538 | +0.41(+3.25%) |
Nov 30, 2005 | 12.37 | 12.60 | 12.32 | 12.48 | 246,673 | +0.16(+1.28%) |
Nov 29, 2005 | 12.22 | 12.54 | 12.19 | 12.32 | 126,136 | +0.14(+1.17%) |
Nov 28, 2005 | 12.16 | 12.30 | 12.10 | 12.18 | 122,003 | -0.01(-0.12%) |
Nov 25, 2005 | 12.22 | 12.25 | 12.19 | 12.19 | 32,134 | +0.11(+0.93%) |
Nov 23, 2005 | 12.10 | 12.15 | 12.07 | 12.08 | 27,600 | -0.03(-0.25%) |
Nov 22, 2005 | 11.92 | 12.19 | 11.83 | 12.11 | 160,271 | +0.13(+1.13%) |
Nov 21, 2005 | 11.81 | 12.00 | 11.72 | 11.98 | 203,205 | +0.24(+2.04%) |
Nov 18, 2005 | 11.40 | 11.74 | 11.31 | 11.74 | 167,204 | +0.42(+3.71%) |
Nov 17, 2005 | 11.17 | 11.37 | 11.10 | 11.32 | 166,538 | +0.11(+0.94%) |
Nov 16, 2005 | 11.62 | 11.62 | 11.06 | 11.21 | 187,738 | -0.43(-3.67%) |
Nov 15, 2005 | 11.72 | 11.77 | 11.59 | 11.64 | 129,870 | -0.08(-0.64%) |
Nov 14, 2005 | 11.70 | 11.90 | 11.57 | 11.71 | 254,007 | +0.04(+0.39%) |
Nov 11, 2005 | 11.65 | 11.70 | 11.59 | 11.67 | 73,735 | -0.02(-0.19%) |
Nov 10, 2005 | 11.71 | 11.74 | 11.51 | 11.69 | 282,407 | -0.02(-0.13%) |
Nov 09, 2005 | 11.77 | 11.99 | 11.65 | 11.71 | 1,406,172 | -0.06(-0.51%) |
Nov 08, 2005 | 12.30 | 12.30 | 11.77 | 11.77 | 196,938 | -0.44(-3.62%) |
Nov 07, 2005 | 12.04 | 12.29 | 12.04 | 12.21 | 90,269 | +0.17(+1.43%) |
Nov 04, 2005 | 12.16 | 12.16 | 12.00 | 12.04 | 50,801 | -0.13(-1.05%) |
Nov 03, 2005 | 12.09 | 12.37 | 12.09 | 12.16 | 41,867 | +0.15(+1.25%) |
Nov 02, 2005 | 12.00 | 12.11 | 11.90 | 12.01 | 54,534 | +0.01(+0.13%) |
Nov 01, 2005 | 11.94 | 12.09 | 11.81 | 12.00 | 1,065,096 | +0.05(+0.44%) |
Oct 31, 2005 | 11.85 | 11.96 | 11.75 | 11.95 | 130,803 | +0.02(+0.19%) |
Oct 28, 2005 | 11.92 | 11.97 | 11.82 | 11.92 | 47,734 | -0.02(-0.13%) |
Oct 27, 2005 | 12.00 | 12.11 | 11.92 | 11.94 | 134,670 | -0.10(-0.81%) |
Oct 26, 2005 | 11.92 | 12.13 | 11.80 | 12.04 | 447,879 | -0.31(-2.55%) |
Oct 25, 2005 | 12.29 | 12.41 | 12.22 | 12.35 | 112,003 | +0.07(+0.55%) |
Oct 24, 2005 | 12.30 | 12.40 | 12.03 | 12.28 | 129,470 | +0.02(+0.12%) |
Oct 21, 2005 | 12.49 | 12.50 | 12.19 | 12.27 | 70,801 | -0.22(-1.74%) |
Oct 20, 2005 | 12.75 | 12.77 | 12.38 | 12.49 | 16,533 | -0.29(-2.29%) |
Oct 19, 2005 | 12.67 | 12.79 | 12.45 | 12.78 | 79,335 | +0.06(+0.47%) |
Oct 18, 2005 | 12.90 | 12.97 | 12.62 | 12.72 | 32,400 | -0.11(-0.88%) |
Oct 17, 2005 | 12.86 | 12.90 | 12.79 | 12.83 | 26,400 | -0.01(-0.12%) |
Oct 14, 2005 | 12.90 | 12.90 | 12.76 | 12.85 | 40,134 | -0.04(-0.29%) |
Oct 13, 2005 | 12.73 | 12.93 | 12.67 | 12.88 | 30,667 | +0.11(+0.88%) |
Oct 12, 2005 | 12.75 | 12.79 | 12.60 | 12.77 | 28,000 | +0.02(+0.18%) |
Oct 11, 2005 | 12.93 | 12.97 | 12.71 | 12.75 | 48,801 | -0.18(-1.39%) |
Oct 10, 2005 | 12.90 | 13.01 | 12.87 | 12.93 | 44,667 | +0.03(+0.23%) |
Oct 07, 2005 | 13.09 | 13.14 | 12.82 | 12.90 | 19,867 | -0.13(-1.04%) |
Oct 06, 2005 | 12.97 | 13.15 | 12.70 | 13.03 | 177,471 | +0.00(+0.00%) |
Oct 05, 2005 | 13.65 | 13.65 | 13.03 | 13.03 | 99,736 | -0.65(-4.77%) |
Oct 04, 2005 | 13.57 | 13.77 | 13.50 | 13.69 | 41,334 | +0.09(+0.66%) |
Oct 03, 2005 | 13.80 | 13.93 | 13.60 | 13.60 | 62,135 | -0.17(-1.20%) |
Sep 30, 2005 | 13.70 | 13.86 | 13.65 | 13.76 | 60,401 | +0.06(+0.44%) |
Sep 29, 2005 | 13.59 | 13.77 | 13.59 | 13.70 | 41,734 | +0.15(+1.11%) |
Sep 28, 2005 | 13.80 | 13.84 | 13.31 | 13.55 | 77,468 | -0.20(-1.47%) |
Sep 27, 2005 | 13.82 | 13.82 | 13.69 | 13.75 | 18,400 | -0.03(-0.22%) |
Sep 26, 2005 | 13.75 | 13.78 | 13.51 | 13.78 | 92,135 | +0.11(+0.82%) |
Sep 23, 2005 | 13.57 | 13.84 | 13.44 | 13.67 | 64,135 | -0.16(-1.19%) |
Sep 22, 2005 | 13.78 | 13.84 | 13.69 | 13.84 | 38,801 | +0.06(+0.44%) |
Sep 21, 2005 | 13.61 | 13.81 | 13.46 | 13.78 | 100,402 | +0.17(+1.21%) |
Sep 20, 2005 | 13.57 | 13.98 | 13.50 | 13.61 | 104,669 | +0.03(+0.22%) |
Sep 19, 2005 | 13.80 | 13.80 | 13.42 | 13.58 | 65,335 | -0.18(-1.31%) |
Sep 16, 2005 | 13.73 | 13.78 | 13.67 | 13.76 | 154,004 | -0.04(-0.33%) |
Sep 15, 2005 | 13.87 | 13.87 | 13.80 | 13.81 | 12,267 | -0.07(-0.49%) |
Sep 14, 2005 | 14.10 | 14.10 | 13.82 | 13.87 | 53,334 | -0.20(-1.44%) |
Sep 13, 2005 | 14.14 | 14.19 | 14.03 | 14.08 | 21,333 | -0.09(-0.64%) |
Sep 12, 2005 | 14.14 | 14.21 | 14.09 | 14.17 | 11,600 | -0.01(-0.05%) |
Sep 09, 2005 | 14.08 | 14.23 | 14.05 | 14.17 | 18,267 | +0.08(+0.59%) |
Sep 08, 2005 | 14.12 | 14.14 | 14.04 | 14.09 | 64,801 | -0.03(-0.21%) |
Sep 07, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 97,602 | +0.04(+0.32%) |
Sep 06, 2005 | 14.02 | 14.14 | 13.91 | 14.08 | 124,403 | +0.05(+0.37%) |
Sep 02, 2005 | 13.99 | 14.04 | 13.94 | 14.02 | 52,934 | -0.01(-0.05%) |
Sep 01, 2005 | 13.93 | 14.12 | 13.92 | 14.03 | 177,071 | +0.13(+0.92%) |
Aug 31, 2005 | 13.90 | 14.02 | 13.86 | 13.90 | 136,137 | -0.07(-0.48%) |
Aug 30, 2005 | 14.12 | 14.12 | 13.90 | 13.97 | 113,603 | -0.14(-1.01%) |
Aug 29, 2005 | 13.87 | 14.25 | 13.61 | 14.11 | 130,270 | +0.22(+1.62%) |
Aug 26, 2005 | 13.99 | 14.00 | 13.87 | 13.89 | 59,068 | -0.05(-0.38%) |
Aug 25, 2005 | 13.95 | 14.04 | 13.87 | 13.94 | 64,135 | +0.04(+0.27%) |
Aug 24, 2005 | 14.06 | 14.12 | 13.80 | 13.90 | 63,468 | -0.16(-1.12%) |
Aug 23, 2005 | 13.87 | 14.08 | 13.78 | 14.06 | 544,015 | +0.18(+1.30%) |
Aug 22, 2005 | 13.96 | 14.14 | 13.87 | 13.88 | 182,005 | -0.08(-0.59%) |
Aug 19, 2005 | 14.03 | 14.11 | 13.96 | 13.96 | 46,134 | -0.06(-0.43%) |
Aug 18, 2005 | 13.95 | 14.23 | 13.87 | 14.02 | 306,941 | +0.03(+0.21%) |
Aug 17, 2005 | 13.91 | 14.02 | 13.87 | 13.99 | 36,934 | +0.07(+0.48%) |
Aug 16, 2005 | 13.96 | 13.96 | 13.87 | 13.93 | 59,868 | -0.07(-0.48%) |
Aug 15, 2005 | 14.02 | 14.11 | 13.94 | 13.99 | 123,336 | -0.02(-0.16%) |
Aug 12, 2005 | 14.02 | 14.02 | 13.91 | 14.02 | 44,667 | -0.01(-0.05%) |
Aug 11, 2005 | 13.93 | 14.02 | 13.76 | 14.02 | 58,134 | +0.06(+0.43%) |
Aug 10, 2005 | 13.98 | 14.07 | 13.87 | 13.96 | 50,268 | -0.01(-0.11%) |
Aug 09, 2005 | 13.80 | 13.99 | 13.76 | 13.98 | 166,138 | +0.13(+0.98%) |
Aug 08, 2005 | 13.67 | 13.87 | 13.66 | 13.84 | 81,068 | +0.17(+1.26%) |
Aug 05, 2005 | 13.69 | 13.77 | 13.62 | 13.67 | 65,335 | +0.02(+0.16%) |
Aug 04, 2005 | 13.76 | 13.80 | 13.65 | 13.65 | 110,936 | -0.30(-2.15%) |
Aug 03, 2005 | 13.76 | 13.95 | 13.69 | 13.95 | 130,670 | +0.18(+1.31%) |
Aug 02, 2005 | 13.75 | 13.95 | 13.49 | 13.77 | 331,209 | +0.02(+0.16%) |
Aug 01, 2005 | 13.75 | 13.80 | 13.48 | 13.75 | 479,613 | +0.00(+0.00%) |
Jul 29, 2005 | 14.02 | 14.05 | 13.69 | 13.75 | 213,472 | -0.35(-2.50%) |
Jul 28, 2005 | 13.95 | 14.25 | 13.77 | 14.10 | 105,202 | +0.21(+1.51%) |
Jul 27, 2005 | 13.65 | 13.89 | 13.61 | 13.89 | 151,070 | +0.16(+1.20%) |
Jul 26, 2005 | 13.65 | 13.78 | 13.63 | 13.72 | 184,271 | +0.13(+0.99%) |
Jul 25, 2005 | 13.67 | 13.72 | 13.50 | 13.59 | 140,403 | -0.07(-0.49%) |
Jul 22, 2005 | 13.50 | 13.67 | 13.42 | 13.66 | 134,803 | +0.18(+1.34%) |
Jul 21, 2005 | 13.42 | 13.50 | 13.40 | 13.48 | 309,075 | +0.05(+0.39%) |
Jul 20, 2005 | 13.05 | 13.45 | 13.05 | 13.42 | 175,338 | +0.30(+2.29%) |
Jul 19, 2005 | 12.82 | 13.20 | 12.82 | 13.12 | 110,669 | +0.27(+2.10%) |
Jul 18, 2005 | 12.99 | 12.99 | 12.82 | 12.85 | 134,937 | -0.13(-1.04%) |
Jul 15, 2005 | 12.94 | 13.01 | 12.94 | 12.99 | 28,400 | +0.04(+0.35%) |
Jul 14, 2005 | 12.97 | 13.06 | 12.87 | 12.94 | 73,335 | +0.01(+0.06%) |
Jul 13, 2005 | 12.97 | 12.99 | 12.87 | 12.94 | 96,269 | -0.08(-0.58%) |
Jul 12, 2005 | 13.00 | 13.05 | 12.88 | 13.01 | 129,070 | +0.02(+0.12%) |
Jul 11, 2005 | 13.12 | 13.21 | 12.94 | 13.00 | 160,537 | -0.20(-1.48%) |
Jul 08, 2005 | 13.05 | 13.22 | 12.86 | 13.19 | 176,671 | +0.16(+1.21%) |
Jul 07, 2005 | 13.05 | 13.20 | 12.83 | 13.03 | 212,139 | -0.12(-0.91%) |
Jul 06, 2005 | 13.09 | 13.16 | 12.97 | 13.15 | 132,137 | +0.07(+0.52%) |
Jul 05, 2005 | 13.04 | 13.09 | 12.90 | 13.09 | 194,672 | +0.04(+0.35%) |
Jul 01, 2005 | 12.79 | 13.04 | 12.75 | 13.04 | 210,939 | +0.21(+1.64%) |
Jun 30, 2005 | 12.86 | 12.87 | 12.67 | 12.83 | 300,408 | -0.01(-0.12%) |
Jun 29, 2005 | 12.84 | 13.03 | 12.75 | 12.85 | 231,873 | +0.01(+0.06%) |
Jun 28, 2005 | 12.89 | 13.06 | 12.75 | 12.84 | 248,140 | -0.01(-0.12%) |
Jun 27, 2005 | 13.00 | 13.07 | 12.82 | 12.85 | 383,077 | -0.15(-1.15%) |
Jun 24, 2005 | 12.82 | 13.00 | 12.77 | 13.00 | 464,679 | +0.18(+1.40%) |
Jun 23, 2005 | 12.79 | 12.98 | 12.67 | 12.82 | 351,876 | -0.03(-0.23%) |
Jun 22, 2005 | 12.80 | 12.85 | 12.67 | 12.85 | 103,869 | +0.04(+0.35%) |
Jun 21, 2005 | 12.85 | 12.90 | 12.75 | 12.81 | 67,868 | -0.04(-0.29%) |
Jun 20, 2005 | 12.86 | 12.90 | 12.64 | 12.85 | 103,469 | -0.07(-0.52%) |
Jun 17, 2005 | 12.90 | 12.92 | 12.75 | 12.91 | 223,606 | +0.08(+0.64%) |
Jun 16, 2005 | 12.75 | 12.90 | 12.64 | 12.83 | 74,802 | +0.02(+0.18%) |
Jun 15, 2005 | 12.86 | 12.86 | 12.60 | 12.81 | 77,468 | -0.09(-0.70%) |
Jun 14, 2005 | 12.67 | 12.90 | 12.49 | 12.90 | 70,935 | +0.16(+1.30%) |
Jun 13, 2005 | 12.82 | 12.82 | 12.62 | 12.73 | 245,073 | -0.17(-1.34%) |
Jun 10, 2005 | 12.97 | 12.97 | 12.76 | 12.91 | 67,068 | -0.05(-0.41%) |
Jun 09, 2005 | 12.97 | 13.01 | 12.86 | 12.96 | 122,136 | +0.08(+0.64%) |
Jun 08, 2005 | 12.97 | 13.06 | 12.79 | 12.88 | 119,736 | -0.10(-0.75%) |
Jun 07, 2005 | 13.07 | 13.09 | 12.97 | 12.97 | 33,867 | -0.10(-0.75%) |
Jun 06, 2005 | 12.97 | 13.07 | 12.97 | 13.07 | 49,868 | +0.10(+0.75%) |
Jun 03, 2005 | 13.07 | 13.07 | 12.97 | 12.97 | 99,602 | -0.08(-0.63%) |
Jun 02, 2005 | 12.94 | 13.06 | 12.86 | 13.06 | 260,007 | +0.13(+0.99%) |