Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.21 | 16.35 | 16.05 | 16.23 | 7,011,091 | +0.08(+0.48%) |
May 30, 2006 | 16.15 | 16.31 | 16.07 | 16.15 | 1,899,423 | +0.01(+0.04%) |
May 26, 2006 | 16.01 | 16.15 | 15.92 | 16.15 | 1,160,222 | +0.24(+1.51%) |
May 25, 2006 | 15.62 | 16.01 | 15.37 | 15.91 | 2,330,595 | +0.38(+2.48%) |
May 24, 2006 | 15.45 | 15.67 | 15.32 | 15.52 | 1,503,862 | +0.02(+0.12%) |
May 23, 2006 | 15.70 | 15.78 | 15.49 | 15.50 | 1,233,609 | -0.19(-1.23%) |
May 22, 2006 | 15.95 | 15.95 | 15.52 | 15.70 | 1,378,388 | -0.26(-1.62%) |
May 19, 2006 | 15.97 | 16.05 | 15.61 | 15.95 | 4,256,312 | +0.08(+0.49%) |
May 18, 2006 | 16.06 | 16.21 | 15.86 | 15.88 | 831,725 | -0.12(-0.75%) |
May 17, 2006 | 16.13 | 16.18 | 15.97 | 16.00 | 1,467,085 | -0.29(-1.77%) |
May 16, 2006 | 16.31 | 16.40 | 16.26 | 16.28 | 617,387 | -0.02(-0.15%) |
May 15, 2006 | 16.14 | 16.34 | 16.04 | 16.31 | 1,226,787 | +0.14(+0.86%) |
May 12, 2006 | 16.45 | 16.47 | 16.14 | 16.17 | 918,592 | -0.37(-2.22%) |
May 11, 2006 | 16.77 | 16.83 | 16.53 | 16.54 | 1,456,435 | -0.14(-0.86%) |
May 10, 2006 | 16.75 | 16.78 | 16.63 | 16.68 | 1,152,401 | -0.06(-0.36%) |
May 09, 2006 | 16.60 | 16.78 | 16.58 | 16.74 | 1,011,283 | +0.14(+0.87%) |
May 08, 2006 | 16.46 | 16.63 | 16.44 | 16.60 | 1,665,614 | +0.16(+0.95%) |
May 05, 2006 | 16.44 | 16.52 | 16.32 | 16.44 | 1,062,205 | +0.16(+0.96%) |
May 04, 2006 | 16.02 | 16.33 | 16.02 | 16.28 | 1,301,505 | +0.32(+1.99%) |
May 03, 2006 | 16.11 | 16.18 | 15.94 | 15.97 | 1,831,527 | -0.07(-0.45%) |
May 02, 2006 | 16.27 | 16.27 | 15.88 | 16.04 | 1,812,057 | -0.23(-1.44%) |
May 01, 2006 | 16.41 | 16.52 | 16.25 | 16.27 | 1,437,630 | -0.07(-0.40%) |
Apr 28, 2006 | 16.40 | 16.55 | 16.31 | 16.34 | 1,875,459 | -0.06(-0.37%) |
Apr 27, 2006 | 16.42 | 16.54 | 16.32 | 16.40 | 2,657,262 | -0.02(-0.11%) |
Apr 26, 2006 | 16.74 | 16.77 | 16.42 | 16.42 | 2,238,071 | -0.18(-1.09%) |
Apr 25, 2006 | 16.94 | 16.95 | 16.56 | 16.60 | 1,485,390 | -0.34(-2.02%) |
Apr 24, 2006 | 16.78 | 16.94 | 16.74 | 16.94 | 780,304 | +0.07(+0.43%) |
Apr 21, 2006 | 16.89 | 16.92 | 16.75 | 16.87 | 1,132,098 | +0.13(+0.75%) |
Apr 20, 2006 | 16.77 | 16.86 | 16.58 | 16.74 | 1,115,956 | -0.06(-0.36%) |
Apr 19, 2006 | 16.51 | 16.89 | 16.51 | 16.80 | 1,475,738 | +0.29(+1.78%) |
Apr 18, 2006 | 16.25 | 16.57 | 16.19 | 16.51 | 1,669,608 | +0.35(+2.20%) |
Apr 17, 2006 | 16.15 | 16.25 | 16.12 | 16.15 | 780,138 | -0.02(-0.15%) |
Apr 13, 2006 | 16.45 | 16.38 | 16.18 | 16.18 | 818,079 | -0.27(-1.64%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.38 | 16.45 | 562,471 | +0.03(+0.18%) |
Apr 11, 2006 | 16.44 | 16.66 | 16.42 | 16.42 | 1,835,853 | -0.14(-0.83%) |
Apr 10, 2006 | 16.73 | 16.83 | 16.34 | 16.56 | 2,855,624 | -0.17(-1.01%) |
Apr 07, 2006 | 16.90 | 16.96 | 16.69 | 16.72 | 1,036,412 | -0.17(-1.00%) |
Apr 06, 2006 | 17.04 | 17.10 | 16.83 | 16.89 | 1,257,739 | -0.14(-0.85%) |
Apr 05, 2006 | 16.86 | 17.06 | 16.86 | 17.04 | 1,134,761 | +0.17(+1.03%) |
Apr 04, 2006 | 16.83 | 16.99 | 16.79 | 16.86 | 926,913 | -0.13(-0.74%) |
Apr 03, 2006 | 17.16 | 17.32 | 16.97 | 16.99 | 901,785 | -0.16(-0.95%) |
Mar 31, 2006 | 17.09 | 17.18 | 16.92 | 17.15 | 883,313 | +0.10(+0.60%) |
Mar 30, 2006 | 17.32 | 17.41 | 16.98 | 17.05 | 718,898 | -0.34(-1.94%) |
Mar 29, 2006 | 17.28 | 17.46 | 17.28 | 17.38 | 1,253,745 | +0.25(+1.47%) |
Mar 28, 2006 | 16.76 | 17.18 | 16.74 | 17.13 | 1,049,558 | +0.37(+2.22%) |
Mar 27, 2006 | 16.84 | 16.88 | 16.65 | 16.76 | 898,290 | -0.10(-0.61%) |
Mar 24, 2006 | 16.99 | 17.02 | 16.80 | 16.86 | 825,235 | -0.19(-1.13%) |
Mar 23, 2006 | 16.98 | 17.13 | 16.93 | 17.05 | 545,164 | +0.08(+0.46%) |
Mar 22, 2006 | 16.78 | 17.02 | 16.78 | 16.98 | 643,014 | +0.11(+0.64%) |
Mar 21, 2006 | 17.13 | 17.26 | 16.87 | 16.87 | 992,479 | -0.32(-1.89%) |
Mar 20, 2006 | 17.41 | 17.43 | 17.13 | 17.19 | 957,865 | -0.19(-1.07%) |
Mar 17, 2006 | 17.10 | 17.39 | 17.04 | 17.38 | 1,447,948 | +0.34(+2.01%) |
Mar 16, 2006 | 16.88 | 17.19 | 16.87 | 17.04 | 1,196,999 | +0.16(+0.96%) |
Mar 15, 2006 | 16.65 | 16.92 | 16.63 | 16.87 | 1,239,767 | +0.28(+1.67%) |
Mar 14, 2006 | 16.38 | 16.65 | 16.38 | 16.60 | 789,789 | +0.18(+1.10%) |
Mar 13, 2006 | 16.44 | 16.55 | 16.32 | 16.42 | 1,134,095 | -0.06(-0.36%) |
Mar 10, 2006 | 16.48 | 16.64 | 16.39 | 16.48 | 1,251,083 | +0.07(+0.40%) |
Mar 09, 2006 | 16.27 | 16.50 | 16.21 | 16.41 | 1,186,848 | +0.17(+1.07%) |
Mar 08, 2006 | 16.12 | 16.24 | 16.01 | 16.24 | 1,316,150 | +0.09(+0.56%) |
Mar 07, 2006 | 16.37 | 16.37 | 16.10 | 16.15 | 973,342 | -0.21(-1.29%) |
Mar 06, 2006 | 16.06 | 16.38 | 16.03 | 16.36 | 1,665,781 | +0.35(+2.22%) |
Mar 03, 2006 | 16.01 | 16.10 | 15.95 | 16.00 | 1,059,210 | -0.07(-0.41%) |
Mar 02, 2006 | 16.07 | 16.11 | 15.98 | 16.07 | 1,050,723 | -0.05(-0.30%) |
Mar 01, 2006 | 16.07 | 16.12 | 15.97 | 16.12 | 760,002 | +0.04(+0.26%) |
Feb 28, 2006 | 16.20 | 16.22 | 16.05 | 16.07 | 996,140 | -0.13(-0.78%) |
Feb 27, 2006 | 16.16 | 16.34 | 16.09 | 16.20 | 470,945 | +0.06(+0.37%) |
Feb 24, 2006 | 16.19 | 16.21 | 16.08 | 16.14 | 978,167 | -0.07(-0.41%) |
Feb 23, 2006 | 16.27 | 16.28 | 16.18 | 16.21 | 1,222,793 | -0.05(-0.30%) |
Feb 22, 2006 | 15.97 | 16.28 | 15.91 | 16.25 | 1,147,741 | +0.33(+2.08%) |
Feb 21, 2006 | 15.95 | 16.09 | 15.91 | 15.92 | 1,635,327 | -0.06(-0.38%) |
Feb 17, 2006 | 15.77 | 16.04 | 15.73 | 15.98 | 1,112,295 | +0.24(+1.53%) |
Feb 16, 2006 | 15.49 | 15.76 | 15.49 | 15.74 | 1,646,810 | +0.26(+1.71%) |
Feb 15, 2006 | 15.14 | 15.50 | 15.14 | 15.48 | 1,366,572 | +0.35(+2.34%) |
Feb 14, 2006 | 15.06 | 15.13 | 14.92 | 15.13 | 763,164 | +0.09(+0.60%) |
Feb 13, 2006 | 14.96 | 15.07 | 14.96 | 15.04 | 942,888 | +0.01(+0.08%) |
Feb 10, 2006 | 14.90 | 15.06 | 14.87 | 15.02 | 1,193,338 | +0.09(+0.60%) |
Feb 09, 2006 | 14.86 | 14.98 | 14.80 | 14.93 | 1,286,528 | +0.06(+0.40%) |
Feb 08, 2006 | 15.02 | 15.04 | 14.76 | 14.87 | 1,712,043 | -0.08(-0.52%) |
Feb 07, 2006 | 15.28 | 15.28 | 14.94 | 14.95 | 2,018,407 | -0.32(-2.12%) |
Feb 06, 2006 | 15.20 | 15.29 | 15.16 | 15.28 | 506,890 | +0.06(+0.39%) |
Feb 03, 2006 | 15.26 | 15.31 | 15.04 | 15.22 | 1,731,846 | -0.15(-0.98%) |
Feb 02, 2006 | 15.39 | 15.43 | 15.31 | 15.37 | 2,416,630 | -0.08(-0.51%) |
Feb 01, 2006 | 15.21 | 15.46 | 15.20 | 15.44 | 1,917,229 | +0.17(+1.14%) |
Jan 31, 2006 | 15.13 | 15.34 | 15.13 | 15.27 | 2,135,062 | -0.07(-0.43%) |
Jan 30, 2006 | 15.36 | 15.36 | 15.29 | 15.34 | 1,083,673 | +0.01(+0.08%) |
Jan 27, 2006 | 15.11 | 15.35 | 15.13 | 15.32 | 1,247,422 | +0.22(+1.47%) |
Jan 26, 2006 | 15.04 | 15.13 | 15.01 | 15.10 | 1,174,866 | +0.02(+0.12%) |
Jan 25, 2006 | 15.08 | 15.19 | 15.01 | 15.08 | 1,454,771 | +0.00(+0.00%) |
Jan 24, 2006 | 15.04 | 15.14 | 14.97 | 15.08 | 1,383,047 | +0.05(+0.36%) |
Jan 23, 2006 | 14.95 | 15.07 | 14.93 | 15.03 | 967,850 | +0.10(+0.64%) |
Jan 20, 2006 | 15.10 | 15.13 | 14.91 | 14.93 | 1,881,450 | -0.18(-1.19%) |
Jan 19, 2006 | 14.84 | 15.12 | 14.84 | 15.11 | 1,062,705 | +0.28(+1.86%) |
Jan 18, 2006 | 14.72 | 14.91 | 14.72 | 14.84 | 1,448,780 | +0.05(+0.37%) |
Jan 17, 2006 | 14.78 | 14.84 | 14.72 | 14.78 | 1,289,524 | +0.01(+0.08%) |
Jan 13, 2006 | 15.33 | 15.33 | 14.76 | 14.77 | 2,556,749 | -0.13(-0.89%) |
Jan 12, 2006 | 14.88 | 15.47 | 14.86 | 14.90 | 1,528,824 | -0.04(-0.24%) |
Jan 11, 2006 | 14.96 | 15.05 | 14.86 | 14.94 | 2,476,705 | -0.09(-0.60%) |
Jan 10, 2006 | 14.83 | 15.13 | 14.79 | 15.03 | 1,472,743 | +0.19(+1.30%) |
Jan 09, 2006 | 14.80 | 14.90 | 14.75 | 14.84 | 1,134,594 | +0.10(+0.69%) |
Jan 06, 2006 | 14.68 | 14.75 | 14.57 | 14.73 | 1,419,491 | +0.19(+1.32%) |
Jan 05, 2006 | 14.49 | 14.70 | 14.36 | 14.54 | 2,245,725 | +0.16(+1.13%) |
Jan 04, 2006 | 14.36 | 14.43 | 14.30 | 14.38 | 2,346,571 | +0.00(+0.00%) |
Jan 03, 2006 | 14.16 | 14.46 | 14.07 | 14.38 | 1,901,253 | +0.29(+2.09%) |
Dec 30, 2005 | 14.12 | 14.16 | 14.01 | 14.09 | 1,427,645 | -0.04(-0.26%) |
Dec 29, 2005 | 14.13 | 14.18 | 14.08 | 14.12 | 1,667,445 | -0.01(-0.08%) |
Dec 28, 2005 | 14.13 | 14.16 | 14.07 | 14.13 | 1,103,642 | +0.02(+0.17%) |
Dec 27, 2005 | 14.15 | 14.22 | 14.09 | 14.11 | 628,204 | +0.00(+0.00%) |
Dec 23, 2005 | 14.11 | 14.17 | 14.06 | 14.11 | 680,457 | +0.01(+0.09%) |
Dec 22, 2005 | 14.01 | 14.12 | 13.84 | 14.10 | 906,610 | +0.09(+0.64%) |
Dec 21, 2005 | 13.86 | 14.01 | 13.83 | 14.01 | 1,386,875 | +0.15(+1.08%) |
Dec 20, 2005 | 13.82 | 13.91 | 13.82 | 13.86 | 1,336,452 | -0.02(-0.17%) |
Dec 19, 2005 | 14.06 | 14.06 | 13.87 | 13.88 | 1,340,612 | -0.18(-1.28%) |
Dec 16, 2005 | 14.03 | 14.11 | 14.00 | 14.06 | 1,899,423 | +0.08(+0.56%) |
Dec 15, 2005 | 14.16 | 14.18 | 13.97 | 13.98 | 1,391,368 | -0.14(-0.98%) |
Dec 14, 2005 | 14.13 | 14.19 | 14.04 | 14.12 | 7,557,088 | -0.01(-0.04%) |
Dec 13, 2005 | 13.94 | 14.14 | 13.92 | 14.13 | 1,136,758 | +0.15(+1.07%) |
Dec 12, 2005 | 14.02 | 14.10 | 13.92 | 13.98 | 948,879 | +0.05(+0.35%) |
Dec 09, 2005 | 13.86 | 14.04 | 13.85 | 13.93 | 731,046 | +0.02(+0.13%) |
Dec 08, 2005 | 13.85 | 14.03 | 13.83 | 13.91 | 1,587,401 | +0.09(+0.65%) |
Dec 07, 2005 | 13.82 | 13.85 | 13.78 | 13.82 | 1,005,625 | -0.01(-0.04%) |
Dec 06, 2005 | 13.88 | 13.94 | 13.81 | 13.83 | 1,390,036 | -0.04(-0.30%) |
Dec 05, 2005 | 13.92 | 13.97 | 13.82 | 13.87 | 1,335,287 | -0.07(-0.52%) |
Dec 02, 2005 | 13.82 | 13.94 | 13.71 | 13.94 | 1,206,651 | +0.13(+0.91%) |
Dec 01, 2005 | 13.52 | 13.83 | 13.52 | 13.82 | 1,260,069 | +0.36(+2.68%) |
Nov 30, 2005 | 13.53 | 13.61 | 13.36 | 13.45 | 1,588,233 | -0.02(-0.18%) |
Nov 29, 2005 | 13.65 | 13.68 | 13.48 | 13.48 | 880,650 | -0.16(-1.19%) |
Nov 28, 2005 | 13.78 | 13.79 | 13.60 | 13.64 | 993,311 | -0.17(-1.22%) |
Nov 25, 2005 | 13.80 | 13.82 | 13.70 | 13.81 | 174,399 | +0.02(+0.17%) |
Nov 23, 2005 | 13.65 | 13.79 | 13.59 | 13.79 | 1,831,693 | +0.14(+1.01%) |
Nov 22, 2005 | 13.54 | 13.66 | 13.43 | 13.65 | 1,331,626 | +0.08(+0.58%) |
Nov 21, 2005 | 13.46 | 13.59 | 13.40 | 13.57 | 1,189,510 | +0.08(+0.58%) |
Nov 18, 2005 | 13.45 | 13.50 | 13.35 | 13.49 | 843,873 | +0.07(+0.54%) |
Nov 17, 2005 | 13.27 | 13.42 | 13.18 | 13.42 | 854,191 | +0.18(+1.36%) |
Nov 16, 2005 | 13.27 | 13.30 | 13.18 | 13.24 | 1,102,144 | -0.02(-0.14%) |
Nov 15, 2005 | 13.22 | 13.31 | 13.15 | 13.26 | 998,803 | +0.04(+0.27%) |
Nov 14, 2005 | 13.23 | 13.28 | 13.17 | 13.22 | 1,023,764 | +0.01(+0.05%) |
Nov 11, 2005 | 13.15 | 13.22 | 13.08 | 13.21 | 1,836,685 | +0.07(+0.50%) |
Nov 10, 2005 | 13.08 | 13.19 | 12.92 | 13.15 | 1,354,424 | +0.08(+0.60%) |
Nov 09, 2005 | 13.02 | 13.21 | 13.02 | 13.07 | 1,057,379 | +0.05(+0.37%) |
Nov 08, 2005 | 13.01 | 13.07 | 12.86 | 13.02 | 908,940 | -0.08(-0.60%) |
Nov 07, 2005 | 13.08 | 13.17 | 12.98 | 13.10 | 714,571 | +0.05(+0.41%) |
Nov 04, 2005 | 13.03 | 13.05 | 12.81 | 13.05 | 747,687 | +0.02(+0.14%) |
Nov 03, 2005 | 13.22 | 13.30 | 12.97 | 13.03 | 1,005,792 | -0.17(-1.32%) |
Nov 02, 2005 | 12.99 | 13.20 | 12.79 | 13.20 | 1,180,691 | +0.22(+1.67%) |
Nov 01, 2005 | 13.24 | 13.24 | 12.89 | 12.99 | 1,704,388 | -0.31(-2.35%) |
Oct 31, 2005 | 13.41 | 13.42 | 13.22 | 13.30 | 1,288,026 | +0.04(+0.32%) |
Oct 28, 2005 | 12.92 | 13.26 | 12.88 | 13.26 | 2,280,339 | +0.46(+3.62%) |
Oct 27, 2005 | 12.98 | 13.01 | 12.62 | 12.79 | 3,880,055 | -0.19(-1.44%) |
Oct 26, 2005 | 13.27 | 13.30 | 12.93 | 12.98 | 2,783,734 | -0.35(-2.66%) |
Oct 25, 2005 | 13.22 | 13.36 | 13.08 | 13.33 | 1,906,578 | +0.02(+0.18%) |
Oct 24, 2005 | 13.11 | 13.49 | 13.11 | 13.31 | 1,082,840 | +0.23(+1.79%) |
Oct 21, 2005 | 13.01 | 13.17 | 12.93 | 13.08 | 1,405,346 | +0.11(+0.83%) |
Oct 20, 2005 | 13.24 | 13.29 | 12.96 | 12.97 | 2,246,225 | -0.30(-2.26%) |
Oct 19, 2005 | 13.22 | 13.30 | 12.97 | 13.27 | 1,580,245 | +0.05(+0.36%) |
Oct 18, 2005 | 13.33 | 13.50 | 13.21 | 13.22 | 1,570,427 | -0.07(-0.54%) |
Oct 17, 2005 | 13.24 | 13.33 | 13.17 | 13.29 | 799,441 | +0.05(+0.41%) |
Oct 14, 2005 | 12.95 | 13.24 | 12.91 | 13.24 | 1,542,470 | +0.40(+3.09%) |
Oct 13, 2005 | 12.59 | 12.86 | 12.55 | 12.84 | 1,807,730 | +0.16(+1.28%) |
Oct 12, 2005 | 12.70 | 12.85 | 12.56 | 12.68 | 1,001,964 | -0.30(-2.32%) |
Oct 11, 2005 | 13.18 | 13.23 | 12.94 | 12.98 | 1,032,251 | -0.16(-1.23%) |
Oct 10, 2005 | 13.14 | 13.26 | 13.08 | 13.14 | 1,167,544 | -0.02(-0.14%) |
Oct 07, 2005 | 13.31 | 13.32 | 12.96 | 13.16 | 1,498,370 | -0.16(-1.17%) |
Oct 06, 2005 | 13.60 | 13.63 | 12.87 | 13.32 | 2,907,711 | -0.28(-2.03%) |
Oct 05, 2005 | 14.03 | 14.03 | 13.59 | 13.59 | 954,870 | -0.50(-3.54%) |
Oct 04, 2005 | 14.30 | 14.30 | 14.06 | 14.09 | 949,212 | -0.21(-1.47%) |
Oct 03, 2005 | 14.25 | 14.40 | 14.15 | 14.30 | 836,385 | +0.06(+0.42%) |
Sep 30, 2005 | 13.87 | 14.25 | 13.85 | 14.24 | 1,070,027 | +0.38(+2.73%) |
Sep 29, 2005 | 13.78 | 13.91 | 13.64 | 13.86 | 1,251,748 | +0.07(+0.52%) |
Sep 28, 2005 | 13.89 | 13.97 | 13.70 | 13.79 | 729,548 | -0.10(-0.69%) |
Sep 27, 2005 | 14.00 | 14.06 | 13.78 | 13.89 | 761,000 | -0.10(-0.73%) |
Sep 26, 2005 | 14.06 | 14.09 | 13.94 | 13.99 | 605,239 | -0.01(-0.09%) |
Sep 23, 2005 | 14.00 | 14.08 | 13.88 | 14.00 | 402,050 | -0.04(-0.26%) |
Sep 22, 2005 | 13.98 | 14.07 | 13.75 | 14.04 | 915,264 | -0.03(-0.21%) |
Sep 21, 2005 | 14.25 | 14.28 | 14.01 | 14.07 | 693,271 | -0.28(-1.93%) |
Sep 20, 2005 | 14.56 | 14.63 | 14.25 | 14.34 | 696,432 | -0.10(-0.67%) |
Sep 19, 2005 | 14.42 | 14.51 | 14.37 | 14.44 | 1,142,083 | -0.02(-0.12%) |
Sep 16, 2005 | 14.51 | 14.51 | 14.29 | 14.46 | 1,857,487 | +0.06(+0.42%) |
Sep 15, 2005 | 14.43 | 14.46 | 14.30 | 14.40 | 786,295 | -0.04(-0.25%) |
Sep 14, 2005 | 14.43 | 14.51 | 14.42 | 14.43 | 719,397 | +0.01(+0.08%) |
Sep 13, 2005 | 14.51 | 14.51 | 14.28 | 14.42 | 603,076 | -0.13(-0.91%) |
Sep 12, 2005 | 14.58 | 14.58 | 14.45 | 14.55 | 464,954 | -0.03(-0.21%) |
Sep 09, 2005 | 14.48 | 14.60 | 14.48 | 14.58 | 707,582 | +0.16(+1.12%) |
Sep 08, 2005 | 14.37 | 14.51 | 14.31 | 14.42 | 856,853 | -0.01(-0.04%) |
Sep 07, 2005 | 14.63 | 14.63 | 14.33 | 14.43 | 663,483 | -0.19(-1.32%) |
Sep 06, 2005 | 14.31 | 14.63 | 14.27 | 14.62 | 860,514 | +0.36(+2.53%) |
Sep 02, 2005 | 14.33 | 14.43 | 14.09 | 14.26 | 620,382 | -0.01(-0.04%) |
Sep 01, 2005 | 14.26 | 14.49 | 14.19 | 14.27 | 1,245,425 | +0.04(+0.25%) |
Aug 31, 2005 | 13.85 | 14.26 | 13.85 | 14.23 | 1,306,331 | +0.35(+2.51%) |
Aug 30, 2005 | 13.94 | 13.95 | 13.80 | 13.88 | 909,273 | -0.03(-0.22%) |
Aug 29, 2005 | 13.92 | 13.98 | 13.71 | 13.91 | 670,971 | -0.01(-0.04%) |
Aug 26, 2005 | 14.17 | 14.22 | 13.89 | 13.92 | 847,368 | -0.25(-1.78%) |
Aug 25, 2005 | 14.13 | 14.22 | 14.04 | 14.17 | 779,139 | +0.11(+0.77%) |
Aug 24, 2005 | 14.23 | 14.33 | 14.04 | 14.06 | 1,348,600 | -0.12(-0.85%) |
Aug 23, 2005 | 14.22 | 14.37 | 14.15 | 14.18 | 799,275 | +0.04(+0.30%) |
Aug 22, 2005 | 14.15 | 14.22 | 13.97 | 14.14 | 765,161 | +0.05(+0.34%) |
Aug 19, 2005 | 14.22 | 14.25 | 14.06 | 14.09 | 570,958 | -0.12(-0.85%) |
Aug 18, 2005 | 14.33 | 14.39 | 14.19 | 14.21 | 784,797 | -0.19(-1.34%) |
Aug 17, 2005 | 14.68 | 14.76 | 14.40 | 14.40 | 863,011 | -0.22(-1.48%) |
Aug 16, 2005 | 14.58 | 14.76 | 14.51 | 14.62 | 1,461,926 | -0.06(-0.41%) |
Aug 15, 2005 | 14.84 | 14.87 | 14.49 | 14.68 | 1,185,683 | +0.23(+1.58%) |
Aug 12, 2005 | 14.39 | 14.52 | 14.23 | 14.45 | 745,857 | +0.07(+0.46%) |
Aug 11, 2005 | 14.26 | 14.40 | 14.21 | 14.39 | 830,394 | +0.07(+0.46%) |
Aug 10, 2005 | 14.37 | 14.47 | 14.27 | 14.32 | 1,041,238 | +0.13(+0.89%) |
Aug 09, 2005 | 14.05 | 14.40 | 14.04 | 14.19 | 1,067,697 | +0.10(+0.72%) |
Aug 08, 2005 | 14.59 | 14.60 | 14.07 | 14.09 | 1,014,445 | -0.58(-3.97%) |
Aug 05, 2005 | 15.25 | 15.25 | 14.53 | 14.67 | 1,254,910 | -0.64(-4.20%) |
Aug 04, 2005 | 15.53 | 15.53 | 15.31 | 15.32 | 939,560 | -0.21(-1.35%) |
Aug 03, 2005 | 15.59 | 15.61 | 15.46 | 15.53 | 853,858 | -0.01(-0.04%) |
Aug 02, 2005 | 15.33 | 15.54 | 15.32 | 15.53 | 773,814 | +0.20(+1.33%) |
Aug 01, 2005 | 15.38 | 15.38 | 15.20 | 15.33 | 741,197 | +0.04(+0.24%) |
Jul 29, 2005 | 15.23 | 15.31 | 15.08 | 15.29 | 1,233,277 | +0.07(+0.47%) |
Jul 28, 2005 | 14.93 | 15.40 | 14.91 | 15.22 | 995,974 | +0.15(+1.00%) |
Jul 27, 2005 | 15.00 | 15.11 | 14.89 | 15.07 | 1,347,601 | +0.10(+0.68%) |
Jul 26, 2005 | 14.84 | 15.00 | 14.76 | 14.97 | 893,963 | +0.17(+1.14%) |
Jul 25, 2005 | 14.63 | 14.81 | 14.63 | 14.80 | 598,915 | +0.11(+0.74%) |
Jul 22, 2005 | 14.54 | 14.70 | 14.51 | 14.69 | 493,244 | +0.17(+1.20%) |
Jul 21, 2005 | 14.67 | 14.72 | 14.36 | 14.52 | 1,688,912 | -0.16(-1.11%) |
Jul 20, 2005 | 14.59 | 14.72 | 14.54 | 14.68 | 796,446 | +0.03(+0.21%) |
Jul 19, 2005 | 14.55 | 14.72 | 14.50 | 14.65 | 478,932 | +0.14(+0.95%) |
Jul 18, 2005 | 14.47 | 14.64 | 14.41 | 14.51 | 638,854 | -0.02(-0.12%) |
Jul 15, 2005 | 14.47 | 14.58 | 14.39 | 14.53 | 1,271,052 | +0.06(+0.42%) |
Jul 14, 2005 | 14.73 | 14.82 | 14.43 | 14.47 | 775,145 | -0.25(-1.71%) |
Jul 13, 2005 | 14.81 | 14.84 | 14.65 | 14.72 | 2,377,024 | -0.23(-1.53%) |
Jul 12, 2005 | 14.85 | 14.99 | 14.84 | 14.95 | 854,856 | +0.07(+0.48%) |
Jul 11, 2005 | 14.69 | 14.96 | 14.69 | 14.88 | 1,614,027 | +0.14(+0.94%) |
Jul 08, 2005 | 14.65 | 14.87 | 14.54 | 14.74 | 1,414,000 | +0.10(+0.66%) |
Jul 07, 2005 | 14.49 | 14.66 | 14.44 | 14.64 | 618,385 | +0.09(+0.62%) |
Jul 06, 2005 | 14.63 | 14.70 | 14.52 | 14.55 | 1,328,631 | -0.08(-0.53%) |
Jul 05, 2005 | 14.52 | 14.71 | 14.52 | 14.63 | 1,097,984 | +0.05(+0.37%) |
Jul 01, 2005 | 14.43 | 14.58 | 14.37 | 14.58 | 562,471 | +0.13(+0.87%) |
Jun 30, 2005 | 14.34 | 14.46 | 14.22 | 14.45 | 1,201,159 | +0.17(+1.18%) |
Jun 29, 2005 | 14.27 | 14.42 | 14.26 | 14.28 | 713,906 | +0.07(+0.51%) |
Jun 28, 2005 | 14.24 | 14.26 | 13.81 | 14.21 | 988,485 | -0.01(-0.04%) |
Jun 27, 2005 | 14.41 | 14.41 | 14.22 | 14.22 | 470,279 | -0.22(-1.50%) |
Jun 24, 2005 | 14.38 | 14.51 | 14.27 | 14.43 | 826,899 | +0.01(+0.04%) |
Jun 23, 2005 | 14.39 | 14.48 | 14.34 | 14.43 | 776,144 | +0.07(+0.50%) |
Jun 22, 2005 | 14.32 | 14.48 | 14.28 | 14.36 | 420,189 | +0.01(+0.08%) |
Jun 21, 2005 | 14.49 | 14.49 | 14.24 | 14.34 | 527,525 | -0.12(-0.83%) |
Jun 20, 2005 | 14.43 | 14.51 | 14.38 | 14.46 | 514,877 | +0.04(+0.29%) |
Jun 17, 2005 | 14.27 | 14.45 | 14.24 | 14.42 | 2,389,672 | +0.17(+1.22%) |
Jun 16, 2005 | 14.21 | 14.27 | 14.05 | 14.25 | 885,975 | +0.05(+0.34%) |
Jun 15, 2005 | 14.13 | 14.21 | 14.09 | 14.20 | 1,300,840 | +0.08(+0.55%) |
Jun 14, 2005 | 14.12 | 14.18 | 14.07 | 14.12 | 1,167,211 | +0.00(+0.00%) |
Jun 13, 2005 | 14.00 | 14.15 | 13.95 | 14.12 | 760,501 | +0.09(+0.64%) |
Jun 10, 2005 | 14.03 | 14.15 | 14.00 | 14.03 | 667,477 | +0.00(+0.00%) |
Jun 09, 2005 | 14.12 | 14.12 | 13.98 | 14.03 | 773,148 | -0.07(-0.51%) |
Jun 08, 2005 | 14.21 | 14.25 | 14.08 | 14.10 | 1,165,214 | -0.02(-0.13%) |
Jun 07, 2005 | 14.01 | 14.24 | 13.99 | 14.12 | 1,048,060 | +0.11(+0.82%) |
Jun 06, 2005 | 13.89 | 14.01 | 13.83 | 14.01 | 707,249 | +0.20(+1.48%) |
Jun 03, 2005 | 13.86 | 14.01 | 13.79 | 13.80 | 1,158,724 | -0.04(-0.30%) |
Jun 02, 2005 | 13.91 | 13.95 | 13.80 | 13.85 | 952,207 | -0.07(-0.48%) |