Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.99 | 14.00 | 12.99 | 13.65 | 13,387 | +0.75(+5.81%) |
May 30, 2006 | 13.07 | 13.07 | 12.68 | 12.90 | 25,562 | -0.05(-0.39%) |
May 26, 2006 | 13.18 | 13.38 | 12.56 | 12.95 | 26,360 | -0.01(-0.08%) |
May 25, 2006 | 12.78 | 13.55 | 12.77 | 12.96 | 35,824 | +0.06(+0.47%) |
May 24, 2006 | 12.68 | 13.05 | 12.68 | 12.90 | 21,364 | +0.05(+0.39%) |
May 23, 2006 | 13.26 | 13.37 | 12.67 | 12.85 | 27,453 | -0.19(-1.46%) |
May 22, 2006 | 13.54 | 13.54 | 12.70 | 13.04 | 24,043 | -0.39(-2.90%) |
May 19, 2006 | 13.50 | 13.89 | 13.09 | 13.43 | 50,712 | -0.28(-2.04%) |
May 18, 2006 | 13.49 | 13.99 | 13.40 | 13.71 | 11,690 | +0.12(+0.88%) |
May 17, 2006 | 13.92 | 13.92 | 13.20 | 13.59 | 22,213 | -0.20(-1.45%) |
May 16, 2006 | 13.84 | 13.95 | 13.65 | 13.79 | 29,462 | +0.07(+0.51%) |
May 15, 2006 | 13.79 | 13.93 | 13.65 | 13.72 | 42,387 | -0.11(-0.80%) |
May 12, 2006 | 14.46 | 14.46 | 13.52 | 13.83 | 110,551 | -0.52(-3.62%) |
May 11, 2006 | 15.07 | 15.14 | 14.25 | 14.35 | 70,388 | -0.69(-4.59%) |
May 10, 2006 | 15.17 | 15.64 | 15.03 | 15.04 | 68,101 | -0.22(-1.44%) |
May 09, 2006 | 15.43 | 15.43 | 15.21 | 15.26 | 24,628 | -0.01(-0.07%) |
May 08, 2006 | 15.19 | 15.70 | 14.94 | 15.27 | 90,890 | +0.01(+0.07%) |
May 05, 2006 | 15.50 | 15.78 | 15.05 | 15.26 | 39,800 | -0.24(-1.55%) |
May 04, 2006 | 15.26 | 15.50 | 15.17 | 15.50 | 29,800 | +0.25(+1.64%) |
May 03, 2006 | 15.04 | 15.46 | 14.80 | 15.25 | 119,597 | +0.09(+0.59%) |
May 02, 2006 | 15.35 | 15.60 | 15.13 | 15.16 | 84,249 | -0.32(-2.07%) |
May 01, 2006 | 15.22 | 16.05 | 15.16 | 15.48 | 47,085 | +0.20(+1.31%) |
Apr 28, 2006 | 15.30 | 15.30 | 15.04 | 15.28 | 13,500 | +0.00(+0.00%) |
Apr 27, 2006 | 15.97 | 15.97 | 15.14 | 15.28 | 29,362 | -0.77(-4.80%) |
Apr 26, 2006 | 15.31 | 16.25 | 15.03 | 16.05 | 99,774 | +0.69(+4.49%) |
Apr 25, 2006 | 15.05 | 15.40 | 14.86 | 15.36 | 26,971 | +0.20(+1.32%) |
Apr 24, 2006 | 15.00 | 15.40 | 15.00 | 15.16 | 9,825 | -0.06(-0.39%) |
Apr 21, 2006 | 15.02 | 15.38 | 14.95 | 15.22 | 15,063 | +0.10(+0.66%) |
Apr 20, 2006 | 15.03 | 15.47 | 14.84 | 15.12 | 70,033 | -0.04(-0.26%) |
Apr 19, 2006 | 15.04 | 15.16 | 14.85 | 15.16 | 73,667 | +0.16(+1.07%) |
Apr 18, 2006 | 14.99 | 15.02 | 14.95 | 15.00 | 65,836 | +0.01(+0.07%) |
Apr 17, 2006 | 14.97 | 15.00 | 14.82 | 14.99 | 23,143 | +0.00(+0.00%) |
Apr 13, 2006 | 14.99 | 15.08 | 14.90 | 14.99 | 31,952 | +0.03(+0.20%) |
Apr 12, 2006 | 14.97 | 15.11 | 14.89 | 14.96 | 28,450 | -0.01(-0.07%) |
Apr 11, 2006 | 15.31 | 15.50 | 14.63 | 14.97 | 45,395 | -0.36(-2.35%) |
Apr 10, 2006 | 15.39 | 15.60 | 15.30 | 15.33 | 12,175 | -0.21(-1.35%) |
Apr 07, 2006 | 15.63 | 15.63 | 15.29 | 15.54 | 10,564 | +0.11(+0.71%) |
Apr 06, 2006 | 15.25 | 15.56 | 15.15 | 15.43 | 11,213 | +0.17(+1.11%) |
Apr 05, 2006 | 14.96 | 15.54 | 14.96 | 15.26 | 11,761 | -0.08(-0.52%) |
Apr 04, 2006 | 15.50 | 15.67 | 15.12 | 15.34 | 24,269 | -0.35(-2.23%) |
Apr 03, 2006 | 15.17 | 15.69 | 14.86 | 15.69 | 51,754 | +0.72(+4.81%) |
Mar 31, 2006 | 14.85 | 15.05 | 14.85 | 14.97 | 100,666 | -0.03(-0.20%) |
Mar 30, 2006 | 14.78 | 15.05 | 14.78 | 15.00 | 16,874 | +0.11(+0.74%) |
Mar 29, 2006 | 15.02 | 15.02 | 14.53 | 14.89 | 50,169 | +0.06(+0.40%) |
Mar 28, 2006 | 15.10 | 15.10 | 14.41 | 14.83 | 31,033 | -0.24(-1.59%) |
Mar 27, 2006 | 14.90 | 15.13 | 14.90 | 15.07 | 63,286 | +0.08(+0.53%) |
Mar 24, 2006 | 14.81 | 15.00 | 14.81 | 14.99 | 23,605 | +0.06(+0.40%) |
Mar 23, 2006 | 14.77 | 14.93 | 14.40 | 14.93 | 22,600 | +0.14(+0.95%) |
Mar 22, 2006 | 14.51 | 14.88 | 14.50 | 14.79 | 34,000 | +0.33(+2.28%) |
Mar 21, 2006 | 14.60 | 14.60 | 14.20 | 14.46 | 30,729 | +0.01(+0.07%) |
Mar 20, 2006 | 14.79 | 14.79 | 14.18 | 14.45 | 23,637 | -0.29(-1.97%) |
Mar 17, 2006 | 14.50 | 14.84 | 14.50 | 14.74 | 11,163 | +0.09(+0.61%) |
Mar 16, 2006 | 14.96 | 14.96 | 14.42 | 14.65 | 30,003 | -0.35(-2.33%) |
Mar 15, 2006 | 14.73 | 15.02 | 14.60 | 15.00 | 32,751 | +0.27(+1.83%) |
Mar 14, 2006 | 14.61 | 15.01 | 14.61 | 14.73 | 12,972 | -0.33(-2.19%) |
Mar 13, 2006 | 14.67 | 15.06 | 14.60 | 15.06 | 26,729 | +0.35(+2.38%) |
Mar 10, 2006 | 15.24 | 15.24 | 14.51 | 14.71 | 52,407 | -0.16(-1.08%) |
Mar 09, 2006 | 15.31 | 15.31 | 14.62 | 14.87 | 29,661 | -0.24(-1.59%) |
Mar 08, 2006 | 14.75 | 15.11 | 14.52 | 15.11 | 25,090 | -0.02(-0.13%) |
Mar 07, 2006 | 15.29 | 15.29 | 14.73 | 15.13 | 18,616 | -0.17(-1.11%) |
Mar 06, 2006 | 15.38 | 15.41 | 15.01 | 15.30 | 26,646 | +0.09(+0.59%) |
Mar 03, 2006 | 15.08 | 15.43 | 15.00 | 15.21 | 28,100 | -0.03(-0.20%) |
Mar 02, 2006 | 15.37 | 15.48 | 15.06 | 15.24 | 32,758 | -0.29(-1.87%) |
Mar 01, 2006 | 15.53 | 15.87 | 15.22 | 15.53 | 33,820 | +0.11(+0.71%) |
Feb 28, 2006 | 15.22 | 15.48 | 15.25 | 15.42 | 13,758 | +0.20(+1.31%) |
Feb 27, 2006 | 15.27 | 15.39 | 15.18 | 15.22 | 15,129 | +0.06(+0.40%) |
Feb 24, 2006 | 15.46 | 15.69 | 15.11 | 15.16 | 38,130 | -0.30(-1.94%) |
Feb 23, 2006 | 15.10 | 15.70 | 15.10 | 15.46 | 23,027 | +0.21(+1.38%) |
Feb 22, 2006 | 15.05 | 15.31 | 15.05 | 15.25 | 16,057 | +0.19(+1.26%) |
Feb 21, 2006 | 15.25 | 15.25 | 14.98 | 15.06 | 10,261 | +0.06(+0.40%) |
Feb 17, 2006 | 15.14 | 15.25 | 14.85 | 15.00 | 28,842 | -0.25(-1.64%) |
Feb 16, 2006 | 15.63 | 16.25 | 14.72 | 15.25 | 150,000 | -0.41(-2.62%) |
Feb 15, 2006 | 15.99 | 15.99 | 15.61 | 15.66 | 76,394 | -0.27(-1.69%) |
Feb 14, 2006 | 15.47 | 15.93 | 15.45 | 15.93 | 59,061 | +0.58(+3.78%) |
Feb 13, 2006 | 15.82 | 15.94 | 15.31 | 15.35 | 43,370 | -0.60(-3.76%) |
Feb 10, 2006 | 15.84 | 15.97 | 15.83 | 15.95 | 30,783 | -0.03(-0.19%) |
Feb 09, 2006 | 15.98 | 15.98 | 15.86 | 15.98 | 25,520 | +0.22(+1.40%) |
Feb 08, 2006 | 15.95 | 15.99 | 15.67 | 15.76 | 62,793 | -0.20(-1.25%) |
Feb 07, 2006 | 15.87 | 16.02 | 15.52 | 15.96 | 28,390 | +0.45(+2.90%) |
Feb 06, 2006 | 15.61 | 15.62 | 15.29 | 15.51 | 31,118 | -0.28(-1.77%) |
Feb 03, 2006 | 15.70 | 15.88 | 15.10 | 15.79 | 36,091 | +0.09(+0.57%) |
Feb 02, 2006 | 15.70 | 16.00 | 15.37 | 15.70 | 32,800 | -0.03(-0.19%) |
Feb 01, 2006 | 15.58 | 15.90 | 15.34 | 15.73 | 28,362 | -0.17(-1.07%) |
Jan 31, 2006 | 15.40 | 15.99 | 15.36 | 15.90 | 39,174 | +0.56(+3.65%) |
Jan 30, 2006 | 15.07 | 15.36 | 14.86 | 15.34 | 23,712 | +0.17(+1.12%) |
Jan 27, 2006 | 15.00 | 15.39 | 14.90 | 15.17 | 19,788 | +0.18(+1.20%) |
Jan 26, 2006 | 14.90 | 15.24 | 14.87 | 14.99 | 17,250 | +0.08(+0.54%) |
Jan 25, 2006 | 15.32 | 15.32 | 14.90 | 14.91 | 9,780 | -0.15(-1.00%) |
Jan 24, 2006 | 15.05 | 15.17 | 14.91 | 15.06 | 14,242 | -0.08(-0.53%) |
Jan 23, 2006 | 14.60 | 15.21 | 14.60 | 15.14 | 19,158 | +0.39(+2.64%) |
Jan 20, 2006 | 15.49 | 15.49 | 14.66 | 14.75 | 18,811 | -0.74(-4.78%) |
Jan 19, 2006 | 14.71 | 15.50 | 14.65 | 15.49 | 27,191 | +0.93(+6.39%) |
Jan 18, 2006 | 14.35 | 14.59 | 14.35 | 14.56 | 9,111 | +0.05(+0.34%) |
Jan 17, 2006 | 14.74 | 14.74 | 14.35 | 14.51 | 38,783 | -0.16(-1.09%) |
Jan 13, 2006 | 14.89 | 15.02 | 14.38 | 14.67 | 23,906 | -0.38(-2.52%) |
Jan 12, 2006 | 14.53 | 15.05 | 14.30 | 15.05 | 73,700 | +0.75(+5.24%) |
Jan 11, 2006 | 14.14 | 14.43 | 14.12 | 14.30 | 80,031 | +0.09(+0.63%) |
Jan 10, 2006 | 14.20 | 14.25 | 14.09 | 14.21 | 17,997 | -0.01(-0.07%) |
Jan 09, 2006 | 14.07 | 14.25 | 14.02 | 14.22 | 19,991 | +0.06(+0.42%) |
Jan 06, 2006 | 14.01 | 14.17 | 14.01 | 14.16 | 10,069 | +0.15(+1.07%) |
Jan 05, 2006 | 13.75 | 14.15 | 13.70 | 14.01 | 47,248 | +0.35(+2.56%) |
Jan 04, 2006 | 13.62 | 13.75 | 13.47 | 13.66 | 13,185 | +0.04(+0.29%) |
Jan 03, 2006 | 13.40 | 13.62 | 13.25 | 13.62 | 22,581 | +0.14(+1.04%) |
Dec 30, 2005 | 13.45 | 13.53 | 13.05 | 13.48 | 23,755 | +0.04(+0.30%) |
Dec 29, 2005 | 13.10 | 13.47 | 12.70 | 13.44 | 34,577 | +0.50(+3.86%) |
Dec 28, 2005 | 12.98 | 13.24 | 12.51 | 12.94 | 22,400 | +0.17(+1.33%) |
Dec 27, 2005 | 12.53 | 12.99 | 12.53 | 12.77 | 27,200 | +0.15(+1.19%) |
Dec 23, 2005 | 12.50 | 12.75 | 12.50 | 12.62 | 9,937 | +0.06(+0.48%) |
Dec 22, 2005 | 12.55 | 12.63 | 12.50 | 12.56 | 10,300 | -0.03(-0.24%) |
Dec 21, 2005 | 12.60 | 12.60 | 12.50 | 12.59 | 3,342 | +0.05(+0.40%) |
Dec 20, 2005 | 12.50 | 12.58 | 12.46 | 12.54 | 9,600 | +0.04(+0.32%) |
Dec 19, 2005 | 12.50 | 12.61 | 12.50 | 12.50 | 5,240 | -0.16(-1.26%) |
Dec 16, 2005 | 12.82 | 12.96 | 12.26 | 12.66 | 71,980 | -0.11(-0.86%) |
Dec 15, 2005 | 12.77 | 12.89 | 12.75 | 12.77 | 15,670 | +0.02(+0.16%) |
Dec 14, 2005 | 12.75 | 13.06 | 12.75 | 12.75 | 9,428 | -0.25(-1.92%) |
Dec 13, 2005 | 13.05 | 13.11 | 12.95 | 13.00 | 12,759 | +0.14(+1.09%) |
Dec 12, 2005 | 12.75 | 12.92 | 12.75 | 12.86 | 19,029 | +0.11(+0.86%) |
Dec 09, 2005 | 12.75 | 12.98 | 12.75 | 12.75 | 9,575 | -0.02(-0.16%) |
Dec 08, 2005 | 12.50 | 12.82 | 12.50 | 12.77 | 12,595 | +0.37(+2.98%) |
Dec 07, 2005 | 12.89 | 12.97 | 12.40 | 12.40 | 18,707 | -0.46(-3.58%) |
Dec 06, 2005 | 12.68 | 13.11 | 12.46 | 12.86 | 37,100 | +0.40(+3.21%) |
Dec 05, 2005 | 13.44 | 13.44 | 12.45 | 12.46 | 64,317 | -0.80(-6.03%) |
Dec 02, 2005 | 12.79 | 13.39 | 12.62 | 13.26 | 37,233 | +0.29(+2.24%) |
Dec 01, 2005 | 12.78 | 13.50 | 12.76 | 12.97 | 66,630 | +0.36(+2.85%) |
Nov 30, 2005 | 12.63 | 12.67 | 12.52 | 12.61 | 19,000 | +0.06(+0.48%) |
Nov 29, 2005 | 12.60 | 12.72 | 12.55 | 12.55 | 31,477 | -0.05(-0.40%) |
Nov 28, 2005 | 13.12 | 13.12 | 12.55 | 12.60 | 21,451 | -0.43(-3.30%) |
Nov 25, 2005 | 12.96 | 13.07 | 12.96 | 13.03 | 1,657 | -0.02(-0.15%) |
Nov 23, 2005 | 13.09 | 13.09 | 12.83 | 13.05 | 24,386 | -0.18(-1.36%) |
Nov 22, 2005 | 13.01 | 13.24 | 13.01 | 13.23 | 11,924 | -0.02(-0.15%) |
Nov 21, 2005 | 12.90 | 13.25 | 12.90 | 13.25 | 13,535 | +0.35(+2.71%) |
Nov 18, 2005 | 12.82 | 13.19 | 12.82 | 12.90 | 13,889 | +0.06(+0.47%) |
Nov 17, 2005 | 13.00 | 13.00 | 12.81 | 12.84 | 38,757 | -0.08(-0.62%) |
Nov 16, 2005 | 12.84 | 13.09 | 12.84 | 12.92 | 27,114 | -0.02(-0.15%) |
Nov 15, 2005 | 13.61 | 13.61 | 12.85 | 12.94 | 89,569 | -0.53(-3.93%) |
Nov 14, 2005 | 13.98 | 13.98 | 13.46 | 13.47 | 34,197 | -0.35(-2.53%) |
Nov 11, 2005 | 13.90 | 14.08 | 13.36 | 13.82 | 33,046 | +0.17(+1.25%) |
Nov 10, 2005 | 13.26 | 13.77 | 13.13 | 13.65 | 37,202 | +0.25(+1.87%) |
Nov 09, 2005 | 13.90 | 14.19 | 13.23 | 13.40 | 48,951 | -0.57(-4.08%) |
Nov 08, 2005 | 14.17 | 14.17 | 13.89 | 13.97 | 7,974 | +0.09(+0.65%) |
Nov 07, 2005 | 14.00 | 14.24 | 13.85 | 13.88 | 17,675 | -0.33(-2.32%) |
Nov 04, 2005 | 14.50 | 14.74 | 14.04 | 14.21 | 19,759 | -0.22(-1.52%) |
Nov 03, 2005 | 13.82 | 14.72 | 13.82 | 14.43 | 90,828 | +0.43(+3.07%) |
Nov 02, 2005 | 13.16 | 14.04 | 13.16 | 14.00 | 25,219 | +0.55(+4.09%) |
Nov 01, 2005 | 13.27 | 13.69 | 13.22 | 13.45 | 17,097 | +0.28(+2.13%) |
Oct 31, 2005 | 13.30 | 13.33 | 12.80 | 13.17 | 38,768 | -0.25(-1.86%) |
Oct 28, 2005 | 13.97 | 13.97 | 13.37 | 13.42 | 20,410 | -0.36(-2.61%) |
Oct 27, 2005 | 14.01 | 14.21 | 13.54 | 13.78 | 22,526 | -0.43(-3.03%) |
Oct 26, 2005 | 13.90 | 14.34 | 13.90 | 14.21 | 31,966 | +0.31(+2.23%) |
Oct 25, 2005 | 13.75 | 13.94 | 13.75 | 13.90 | 7,537 | -0.05(-0.36%) |
Oct 24, 2005 | 13.72 | 13.95 | 13.72 | 13.95 | 13,874 | +0.25(+1.82%) |
Oct 21, 2005 | 13.81 | 13.97 | 13.67 | 13.70 | 7,913 | -0.34(-2.42%) |
Oct 20, 2005 | 13.91 | 14.11 | 13.49 | 14.04 | 126,004 | +0.09(+0.65%) |
Oct 19, 2005 | 13.72 | 13.97 | 13.72 | 13.95 | 5,301 | -0.03(-0.21%) |
Oct 18, 2005 | 14.09 | 14.09 | 13.92 | 13.98 | 9,754 | -0.02(-0.14%) |
Oct 17, 2005 | 14.30 | 14.30 | 13.78 | 14.00 | 24,415 | +0.07(+0.50%) |
Oct 14, 2005 | 13.99 | 14.13 | 13.75 | 13.93 | 12,122 | -0.06(-0.43%) |
Oct 13, 2005 | 13.38 | 13.99 | 13.38 | 13.99 | 10,550 | +0.45(+3.32%) |
Oct 12, 2005 | 13.75 | 14.14 | 13.46 | 13.54 | 26,380 | -0.21(-1.53%) |
Oct 11, 2005 | 13.99 | 14.12 | 13.55 | 13.75 | 13,060 | -0.25(-1.79%) |
Oct 10, 2005 | 13.75 | 14.25 | 13.74 | 14.00 | 14,565 | +0.31(+2.26%) |
Oct 07, 2005 | 13.57 | 14.03 | 13.29 | 13.69 | 10,300 | -0.18(-1.30%) |
Oct 06, 2005 | 13.99 | 14.05 | 13.75 | 13.87 | 9,993 | -0.11(-0.79%) |
Oct 05, 2005 | 13.60 | 14.43 | 13.60 | 13.98 | 29,108 | +0.16(+1.16%) |
Oct 04, 2005 | 14.00 | 14.00 | 13.43 | 13.82 | 11,431 | +0.03(+0.22%) |
Oct 03, 2005 | 13.64 | 13.93 | 13.64 | 13.79 | 11,503 | -0.14(-1.01%) |
Sep 30, 2005 | 13.82 | 13.95 | 13.69 | 13.93 | 5,730 | +0.06(+0.43%) |
Sep 29, 2005 | 13.50 | 13.87 | 13.50 | 13.87 | 18,750 | +0.22(+1.61%) |
Sep 28, 2005 | 13.25 | 13.67 | 13.23 | 13.65 | 9,900 | +0.10(+0.74%) |
Sep 27, 2005 | 13.18 | 13.55 | 13.11 | 13.55 | 17,389 | +0.20(+1.50%) |
Sep 26, 2005 | 13.60 | 14.07 | 13.20 | 13.35 | 25,549 | -0.38(-2.77%) |
Sep 23, 2005 | 13.73 | 13.81 | 13.50 | 13.73 | 24,710 | -0.12(-0.87%) |
Sep 22, 2005 | 13.85 | 13.99 | 13.64 | 13.85 | 34,005 | -0.13(-0.93%) |
Sep 21, 2005 | 14.15 | 14.15 | 13.82 | 13.98 | 38,457 | -0.02(-0.14%) |
Sep 20, 2005 | 14.08 | 14.08 | 13.88 | 14.00 | 10,662 | -0.24(-1.69%) |
Sep 19, 2005 | 14.25 | 14.25 | 14.07 | 14.24 | 9,965 | +0.11(+0.78%) |
Sep 16, 2005 | 14.23 | 14.25 | 14.03 | 14.13 | 8,650 | -0.10(-0.70%) |
Sep 15, 2005 | 14.15 | 14.23 | 13.89 | 14.23 | 12,450 | +0.24(+1.72%) |
Sep 14, 2005 | 14.22 | 14.40 | 13.91 | 13.99 | 11,400 | -0.33(-2.30%) |
Sep 13, 2005 | 14.45 | 14.50 | 14.18 | 14.32 | 25,532 | -0.13(-0.90%) |
Sep 12, 2005 | 14.08 | 14.45 | 14.06 | 14.45 | 8,850 | +0.20(+1.40%) |
Sep 09, 2005 | 14.21 | 14.37 | 14.17 | 14.25 | 8,756 | -0.10(-0.70%) |
Sep 08, 2005 | 14.20 | 14.45 | 14.11 | 14.35 | 9,697 | -0.08(-0.55%) |
Sep 07, 2005 | 14.14 | 14.50 | 14.07 | 14.43 | 21,195 | +0.29(+2.05%) |
Sep 06, 2005 | 14.25 | 14.34 | 14.05 | 14.14 | 23,786 | +0.02(+0.14%) |
Sep 02, 2005 | 14.00 | 14.42 | 13.91 | 14.12 | 16,125 | +0.22(+1.58%) |
Sep 01, 2005 | 13.77 | 14.28 | 13.57 | 13.90 | 104,205 | +0.00(+0.00%) |
Aug 31, 2005 | 14.03 | 14.03 | 13.60 | 13.90 | 30,650 | +0.06(+0.43%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.58 | 13.84 | 16,828 | -0.22(-1.55%) |
Aug 29, 2005 | 14.13 | 14.13 | 13.95 | 14.06 | 16,045 | +0.20(+1.43%) |
Aug 26, 2005 | 14.06 | 14.06 | 13.86 | 13.86 | 1,100 | -0.09(-0.65%) |
Aug 25, 2005 | 13.85 | 13.98 | 13.64 | 13.95 | 8,278 | -0.10(-0.71%) |
Aug 24, 2005 | 13.50 | 14.12 | 13.50 | 14.05 | 24,355 | +0.36(+2.63%) |
Aug 23, 2005 | 13.56 | 13.69 | 13.55 | 13.69 | 11,630 | +0.06(+0.44%) |
Aug 22, 2005 | 13.56 | 13.68 | 13.51 | 13.63 | 16,413 | -0.01(-0.07%) |
Aug 19, 2005 | 13.55 | 13.74 | 13.55 | 13.64 | 10,258 | -0.11(-0.80%) |
Aug 18, 2005 | 13.66 | 13.91 | 13.59 | 13.75 | 16,524 | +0.03(+0.22%) |
Aug 17, 2005 | 13.71 | 13.98 | 13.66 | 13.72 | 12,973 | -0.20(-1.44%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.75 | 13.92 | 26,987 | +0.00(+0.00%) |
Aug 15, 2005 | 14.11 | 14.20 | 13.89 | 13.92 | 35,126 | -0.21(-1.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 14.10 | 14.13 | 24,232 | -0.13(-0.91%) |
Aug 11, 2005 | 14.15 | 14.26 | 14.10 | 14.26 | 17,192 | +0.11(+0.78%) |
Aug 10, 2005 | 14.18 | 14.25 | 14.08 | 14.15 | 6,067 | -0.21(-1.46%) |
Aug 09, 2005 | 14.15 | 14.45 | 14.15 | 14.36 | 39,157 | +0.28(+1.99%) |
Aug 08, 2005 | 14.19 | 14.36 | 14.08 | 14.08 | 15,753 | -0.10(-0.71%) |
Aug 05, 2005 | 14.30 | 14.30 | 14.09 | 14.18 | 33,162 | -0.17(-1.18%) |
Aug 04, 2005 | 14.40 | 14.62 | 14.31 | 14.35 | 19,116 | -0.14(-0.97%) |
Aug 03, 2005 | 14.87 | 14.87 | 14.48 | 14.49 | 13,344 | -0.28(-1.90%) |
Aug 02, 2005 | 14.25 | 14.96 | 14.22 | 14.77 | 30,963 | +0.62(+4.38%) |
Aug 01, 2005 | 13.99 | 14.36 | 13.98 | 14.15 | 75,637 | +0.04(+0.28%) |
Jul 29, 2005 | 13.57 | 14.13 | 13.53 | 14.11 | 34,855 | +0.40(+2.92%) |
Jul 28, 2005 | 14.71 | 14.75 | 13.50 | 13.71 | 118,451 | -1.28(-8.54%) |
Jul 27, 2005 | 15.30 | 15.30 | 14.89 | 14.99 | 47,045 | -0.24(-1.58%) |
Jul 26, 2005 | 14.75 | 15.23 | 14.26 | 15.23 | 25,135 | +0.63(+4.32%) |
Jul 25, 2005 | 15.00 | 15.00 | 14.30 | 14.60 | 20,670 | -0.50(-3.31%) |
Jul 22, 2005 | 14.82 | 15.36 | 14.57 | 15.10 | 18,212 | +0.51(+3.50%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.35 | 14.59 | 21,991 | -0.21(-1.42%) |
Jul 20, 2005 | 14.17 | 14.98 | 13.85 | 14.80 | 48,069 | +0.80(+5.71%) |
Jul 19, 2005 | 13.55 | 14.39 | 13.55 | 14.00 | 31,245 | +0.49(+3.63%) |
Jul 18, 2005 | 14.00 | 14.14 | 13.50 | 13.51 | 29,384 | -0.76(-5.33%) |
Jul 15, 2005 | 14.00 | 14.50 | 14.00 | 14.27 | 31,858 | +0.12(+0.85%) |
Jul 14, 2005 | 13.74 | 14.30 | 13.62 | 14.15 | 54,060 | +0.35(+2.54%) |
Jul 13, 2005 | 13.66 | 13.86 | 13.41 | 13.80 | 55,993 | +0.12(+0.88%) |
Jul 12, 2005 | 13.80 | 13.85 | 13.61 | 13.68 | 11,870 | +0.04(+0.29%) |
Jul 11, 2005 | 13.50 | 14.09 | 13.38 | 13.64 | 40,178 | +0.47(+3.57%) |
Jul 08, 2005 | 13.47 | 13.65 | 12.83 | 13.17 | 32,681 | -0.46(-3.37%) |
Jul 07, 2005 | 13.48 | 13.76 | 13.48 | 13.63 | 36,166 | +0.00(+0.00%) |
Jul 06, 2005 | 13.75 | 13.75 | 13.48 | 13.63 | 25,933 | +0.03(+0.22%) |
Jul 05, 2005 | 13.08 | 13.65 | 13.08 | 13.60 | 20,000 | +0.57(+4.37%) |
Jul 01, 2005 | 13.19 | 13.24 | 12.96 | 13.03 | 15,700 | +0.03(+0.23%) |
Jun 30, 2005 | 13.13 | 13.53 | 12.82 | 13.00 | 43,402 | -0.06(-0.46%) |
Jun 29, 2005 | 13.62 | 13.91 | 13.00 | 13.06 | 47,075 | -0.76(-5.50%) |
Jun 28, 2005 | 13.81 | 14.17 | 13.81 | 13.82 | 41,472 | +0.18(+1.32%) |
Jun 27, 2005 | 13.00 | 13.75 | 13.00 | 13.64 | 73,703 | +0.64(+4.92%) |
Jun 24, 2005 | 12.78 | 13.18 | 12.76 | 13.00 | 611,550 | +0.09(+0.70%) |
Jun 23, 2005 | 13.07 | 13.07 | 12.80 | 12.91 | 30,456 | -0.06(-0.46%) |
Jun 22, 2005 | 13.16 | 13.26 | 12.69 | 12.97 | 36,078 | -0.03(-0.23%) |
Jun 21, 2005 | 13.20 | 13.33 | 13.00 | 13.00 | 21,127 | -0.10(-0.76%) |
Jun 20, 2005 | 13.29 | 13.29 | 13.08 | 13.10 | 20,207 | -0.16(-1.21%) |
Jun 17, 2005 | 13.39 | 13.39 | 13.22 | 13.26 | 34,745 | +0.01(+0.08%) |
Jun 16, 2005 | 13.18 | 13.25 | 12.99 | 13.25 | 17,449 | +0.27(+2.08%) |
Jun 15, 2005 | 13.33 | 13.33 | 12.90 | 12.98 | 30,583 | -0.17(-1.29%) |
Jun 14, 2005 | 12.96 | 13.21 | 12.83 | 13.15 | 21,751 | +0.35(+2.73%) |
Jun 13, 2005 | 13.08 | 13.15 | 12.79 | 12.80 | 38,429 | -0.28(-2.14%) |
Jun 10, 2005 | 13.30 | 13.30 | 13.00 | 13.08 | 13,845 | -0.10(-0.76%) |
Jun 09, 2005 | 13.00 | 13.25 | 12.90 | 13.18 | 42,739 | +0.22(+1.70%) |
Jun 08, 2005 | 12.77 | 12.96 | 12.75 | 12.96 | 27,520 | +0.24(+1.89%) |
Jun 07, 2005 | 12.43 | 12.98 | 12.43 | 12.72 | 24,024 | +0.30(+2.42%) |
Jun 06, 2005 | 13.00 | 13.15 | 12.42 | 12.42 | 32,458 | -0.58(-4.46%) |
Jun 03, 2005 | 13.00 | 13.20 | 12.57 | 13.00 | 18,289 | -0.14(-1.07%) |
Jun 02, 2005 | 12.92 | 13.14 | 12.72 | 13.14 | 30,529 | +0.22(+1.70%) |