Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.28 | 13.38 | 13.28 | 13.28 | 952 | -0.05(-0.35%) |
May 30, 2006 | 13.59 | 13.59 | 13.33 | 13.33 | 1,904 | -0.36(-2.62%) |
May 26, 2006 | 13.72 | 13.72 | 13.66 | 13.69 | 317 | +0.04(+0.28%) |
May 25, 2006 | 13.52 | 13.66 | 13.52 | 13.65 | 1,375 | +0.06(+0.42%) |
May 24, 2006 | 13.56 | 13.66 | 13.49 | 13.59 | 3,596 | -0.02(-0.14%) |
May 23, 2006 | 13.52 | 13.61 | 13.50 | 13.61 | 5,501 | +0.18(+1.33%) |
May 22, 2006 | 13.57 | 13.57 | 13.38 | 13.43 | 5,712 | -0.22(-1.59%) |
May 19, 2006 | 13.80 | 13.80 | 13.61 | 13.65 | 1,692 | -0.27(-1.97%) |
May 18, 2006 | 13.89 | 13.94 | 13.81 | 13.92 | 6,876 | +0.12(+0.89%) |
May 17, 2006 | 14.18 | 14.19 | 13.80 | 13.80 | 2,327 | -0.38(-2.67%) |
May 16, 2006 | 13.99 | 14.20 | 13.89 | 14.18 | 5,712 | +0.95(+7.22%) |
May 15, 2006 | 13.25 | 13.30 | 13.21 | 13.22 | 24,226 | -0.02(-0.14%) |
May 12, 2006 | 13.48 | 13.48 | 13.23 | 13.24 | 3,808 | -0.30(-2.23%) |
May 11, 2006 | 13.90 | 13.90 | 13.53 | 13.55 | 10,685 | -0.66(-4.66%) |
May 10, 2006 | 14.18 | 14.24 | 14.01 | 14.21 | 4,654 | -0.10(-0.73%) |
May 09, 2006 | 14.18 | 14.32 | 14.18 | 14.31 | 4,866 | +0.12(+0.87%) |
May 08, 2006 | 14.14 | 14.19 | 14.05 | 14.19 | 11,319 | -0.04(-0.27%) |
May 05, 2006 | 13.89 | 14.32 | 13.75 | 14.23 | 5,607 | +0.27(+1.96%) |
May 04, 2006 | 13.88 | 14.07 | 13.88 | 13.95 | 6,453 | +0.14(+1.03%) |
May 03, 2006 | 13.80 | 13.81 | 13.80 | 13.81 | 1,375 | +0.09(+0.62%) |
May 02, 2006 | 13.51 | 13.80 | 13.51 | 13.72 | 11,214 | -0.42(-2.94%) |
May 01, 2006 | 14.15 | 14.21 | 14.06 | 14.14 | 2,962 | +0.06(+0.40%) |
Apr 28, 2006 | 14.10 | 14.10 | 13.99 | 14.08 | 2,644 | -0.09(-0.67%) |
Apr 27, 2006 | 14.28 | 14.28 | 14.18 | 14.18 | 14,599 | -0.27(-1.90%) |
Apr 26, 2006 | 14.46 | 14.50 | 14.32 | 14.45 | 5,712 | +0.01(+0.07%) |
Apr 25, 2006 | 14.37 | 14.46 | 14.29 | 14.44 | 7,617 | -0.43(-2.86%) |
Apr 24, 2006 | 14.95 | 14.95 | 14.75 | 14.87 | 6,770 | -0.19(-1.26%) |
Apr 21, 2006 | 14.90 | 15.08 | 14.90 | 15.06 | 3,068 | +0.11(+0.76%) |
Apr 20, 2006 | 14.92 | 15.03 | 14.91 | 14.94 | 34,806 | -0.69(-4.41%) |
Apr 19, 2006 | 15.81 | 15.81 | 15.55 | 15.63 | 25,707 | -0.27(-1.72%) |
Apr 18, 2006 | 15.57 | 15.96 | 15.57 | 15.91 | 7,299 | +0.67(+4.40%) |
Apr 17, 2006 | 15.22 | 15.30 | 15.15 | 15.24 | 15,445 | +0.09(+0.56%) |
Apr 13, 2006 | 15.15 | 15.15 | 15.08 | 15.15 | 634 | +0.06(+0.38%) |
Apr 12, 2006 | 15.10 | 15.12 | 14.98 | 15.10 | 2,962 | +0.03(+0.19%) |
Apr 11, 2006 | 15.79 | 15.79 | 14.86 | 15.07 | 17,032 | -0.62(-3.98%) |
Apr 10, 2006 | 14.90 | 15.69 | 14.90 | 15.69 | 17,561 | -0.10(-0.66%) |
Apr 07, 2006 | 15.69 | 15.79 | 15.60 | 15.79 | 13,224 | +0.15(+0.97%) |
Apr 06, 2006 | 15.64 | 15.65 | 15.51 | 15.64 | 20,312 | -0.24(-1.49%) |
Apr 05, 2006 | 15.78 | 15.88 | 15.70 | 15.88 | 9,732 | +0.04(+0.24%) |
Apr 04, 2006 | 15.63 | 15.84 | 15.60 | 15.84 | 12,060 | +0.32(+2.07%) |
Apr 03, 2006 | 15.22 | 15.57 | 15.22 | 15.52 | 14,599 | +0.26(+1.73%) |
Mar 31, 2006 | 15.13 | 15.32 | 15.12 | 15.26 | 8,251 | +0.13(+0.88%) |
Mar 30, 2006 | 15.45 | 15.50 | 15.12 | 15.12 | 14,176 | -0.35(-2.26%) |
Mar 29, 2006 | 15.51 | 15.64 | 15.38 | 15.47 | 13,964 | +0.07(+0.43%) |
Mar 28, 2006 | 15.51 | 15.60 | 15.41 | 15.41 | 6,241 | -0.29(-1.87%) |
Mar 27, 2006 | 15.74 | 15.81 | 15.66 | 15.70 | 10,579 | -0.03(-0.18%) |
Mar 24, 2006 | 15.64 | 15.78 | 15.62 | 15.73 | 5,078 | +0.18(+1.16%) |
Mar 23, 2006 | 15.67 | 15.73 | 15.55 | 15.55 | 4,972 | -0.22(-1.38%) |
Mar 22, 2006 | 15.77 | 15.81 | 15.74 | 15.77 | 6,559 | -0.16(-1.01%) |
Mar 21, 2006 | 16.12 | 16.16 | 15.92 | 15.93 | 1,904 | -0.14(-0.88%) |
Mar 20, 2006 | 15.93 | 16.07 | 15.85 | 16.07 | 2,539 | +0.24(+1.49%) |
Mar 17, 2006 | 15.83 | 15.83 | 15.83 | 15.83 | 211 | +0.12(+0.78%) |
Mar 16, 2006 | 15.56 | 15.71 | 15.56 | 15.71 | 1,904 | +0.19(+1.22%) |
Mar 15, 2006 | 15.57 | 15.64 | 15.40 | 15.52 | 5,818 | -0.15(-0.97%) |
Mar 14, 2006 | 15.61 | 15.67 | 15.56 | 15.67 | 12,483 | -0.42(-2.59%) |
Mar 13, 2006 | 16.07 | 16.09 | 16.02 | 16.09 | 1,269 | +0.10(+0.65%) |
Mar 10, 2006 | 15.83 | 16.06 | 15.83 | 15.98 | 4,549 | +0.15(+0.95%) |
Mar 09, 2006 | 15.68 | 15.83 | 15.68 | 15.83 | 1,163 | +0.23(+1.45%) |
Mar 08, 2006 | 15.74 | 15.80 | 15.60 | 15.61 | 6,982 | -0.41(-2.54%) |
Mar 07, 2006 | 16.07 | 16.07 | 15.95 | 16.01 | 2,750 | -0.25(-1.51%) |
Mar 06, 2006 | 16.97 | 16.97 | 16.16 | 16.26 | 13,118 | -0.71(-4.18%) |
Mar 03, 2006 | 17.01 | 17.05 | 16.83 | 16.97 | 6,664 | -0.14(-0.83%) |
Mar 02, 2006 | 16.97 | 17.24 | 16.95 | 17.11 | 11,002 | +0.88(+5.42%) |
Mar 01, 2006 | 16.01 | 16.23 | 16.01 | 16.23 | 2,010 | +0.31(+1.96%) |
Feb 28, 2006 | 16.14 | 16.14 | 15.88 | 15.92 | 4,337 | -0.23(-1.41%) |
Feb 27, 2006 | 16.06 | 16.14 | 15.99 | 16.14 | 3,914 | +0.08(+0.47%) |
Feb 24, 2006 | 15.99 | 16.08 | 15.94 | 16.07 | 5,183 | +0.09(+0.59%) |
Feb 23, 2006 | 15.96 | 16.21 | 15.96 | 15.97 | 6,030 | +0.13(+0.84%) |
Feb 22, 2006 | 16.07 | 16.07 | 15.69 | 15.84 | 28,987 | -0.04(-0.24%) |
Feb 21, 2006 | 15.74 | 15.88 | 15.74 | 15.88 | 1,692 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.24 | 15.88 | 15.88 | 2,644 | -0.35(-2.16%) |
Feb 16, 2006 | 15.97 | 16.23 | 15.97 | 16.23 | 14,493 | +0.49(+3.12%) |
Feb 15, 2006 | 15.50 | 15.87 | 15.50 | 15.74 | 7,511 | +0.85(+5.71%) |
Feb 14, 2006 | 14.88 | 14.89 | 14.78 | 14.89 | 4,125 | +0.00(+0.00%) |
Feb 13, 2006 | 14.89 | 14.93 | 14.84 | 14.89 | 9,415 | -0.19(-1.25%) |
Feb 10, 2006 | 15.08 | 15.08 | 15.08 | 15.08 | 211 | -0.09(-0.56%) |
Feb 09, 2006 | 15.12 | 15.45 | 15.12 | 15.16 | 4,760 | +0.06(+0.38%) |
Feb 08, 2006 | 15.01 | 15.17 | 15.01 | 15.10 | 2,856 | +0.09(+0.63%) |
Feb 07, 2006 | 15.12 | 15.15 | 14.98 | 15.01 | 6,241 | -0.22(-1.43%) |
Feb 06, 2006 | 15.12 | 15.27 | 15.04 | 15.23 | 2,010 | +0.17(+1.13%) |
Feb 03, 2006 | 15.08 | 15.10 | 15.03 | 15.06 | 740 | -0.04(-0.25%) |
Feb 02, 2006 | 15.45 | 15.45 | 15.03 | 15.10 | 13,435 | -0.43(-2.80%) |
Feb 01, 2006 | 15.45 | 15.60 | 15.45 | 15.53 | 952 | +0.03(+0.18%) |
Jan 31, 2006 | 15.74 | 15.74 | 15.45 | 15.50 | 6,136 | -0.19(-1.21%) |
Jan 30, 2006 | 15.50 | 15.69 | 15.41 | 15.69 | 1,904 | +0.13(+0.85%) |
Jan 27, 2006 | 15.36 | 15.56 | 15.36 | 15.56 | 5,289 | +0.34(+2.24%) |
Jan 26, 2006 | 14.89 | 15.22 | 14.89 | 15.22 | 4,654 | +0.33(+2.22%) |
Jan 25, 2006 | 14.93 | 14.98 | 14.85 | 14.89 | 3,491 | -0.14(-0.94%) |
Jan 24, 2006 | 15.00 | 15.03 | 15.00 | 15.03 | 1,269 | +0.02(+0.13%) |
Jan 23, 2006 | 15.12 | 15.12 | 14.93 | 15.01 | 2,433 | -0.20(-1.31%) |
Jan 20, 2006 | 15.39 | 15.39 | 15.21 | 15.21 | 4,549 | -0.25(-1.59%) |
Jan 19, 2006 | 15.36 | 15.45 | 15.36 | 15.45 | 1,375 | +0.14(+0.93%) |
Jan 18, 2006 | 15.50 | 15.50 | 15.31 | 15.31 | 8,780 | -0.14(-0.92%) |
Jan 17, 2006 | 15.53 | 15.53 | 15.45 | 15.45 | 7,511 | -0.08(-0.49%) |
Jan 13, 2006 | 15.41 | 15.60 | 15.36 | 15.53 | 24,438 | -0.11(-0.72%) |
Jan 12, 2006 | 15.96 | 15.96 | 15.64 | 15.64 | 4,654 | -0.33(-2.07%) |
Jan 11, 2006 | 15.83 | 15.97 | 15.83 | 15.97 | 2,539 | +0.05(+0.30%) |
Jan 10, 2006 | 15.78 | 15.93 | 15.73 | 15.93 | 5,289 | +0.05(+0.30%) |
Jan 09, 2006 | 15.69 | 16.03 | 15.69 | 15.88 | 9,944 | +0.43(+2.75%) |
Jan 06, 2006 | 15.30 | 15.64 | 15.30 | 15.45 | 12,166 | +0.33(+2.19%) |
Jan 05, 2006 | 14.93 | 15.12 | 14.93 | 15.12 | 6,559 | +0.41(+2.76%) |
Jan 04, 2006 | 14.82 | 14.84 | 14.71 | 14.72 | 17,561 | -0.03(-0.19%) |
Jan 03, 2006 | 14.84 | 14.84 | 14.65 | 14.75 | 5,289 | -0.01(-0.06%) |
Dec 30, 2005 | 14.90 | 14.90 | 14.76 | 14.76 | 5,818 | -0.14(-0.95%) |
Dec 29, 2005 | 15.03 | 15.03 | 14.89 | 14.90 | 4,760 | -0.07(-0.44%) |
Dec 28, 2005 | 15.08 | 15.08 | 14.96 | 14.96 | 1,375 | -0.02(-0.13%) |
Dec 27, 2005 | 15.12 | 15.12 | 14.98 | 14.98 | 1,269 | -0.09(-0.63%) |
Dec 23, 2005 | 15.12 | 15.12 | 15.08 | 15.08 | 2,010 | +0.03(+0.19%) |
Dec 22, 2005 | 15.12 | 15.19 | 15.05 | 15.05 | 3,596 | -0.12(-0.81%) |
Dec 21, 2005 | 15.12 | 15.17 | 15.12 | 15.17 | 317 | -0.13(-0.86%) |
Dec 20, 2005 | 15.24 | 15.36 | 15.24 | 15.30 | 3,279 | +0.07(+0.43%) |
Dec 19, 2005 | 15.11 | 15.27 | 15.11 | 15.24 | 7,193 | +0.38(+2.54%) |
Dec 16, 2005 | 14.93 | 14.96 | 14.86 | 14.86 | 5,078 | -0.07(-0.44%) |
Dec 15, 2005 | 14.98 | 14.98 | 14.92 | 14.93 | 1,375 | -0.01(-0.06%) |
Dec 14, 2005 | 14.98 | 14.98 | 14.90 | 14.93 | 846 | +0.00(+0.00%) |
Dec 13, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 1,163 | -0.07(-0.44%) |
Dec 12, 2005 | 14.98 | 15.01 | 14.93 | 15.00 | 1,163 | +0.07(+0.44%) |
Dec 09, 2005 | 15.01 | 15.01 | 14.93 | 14.93 | 1,057 | -0.06(-0.38%) |
Dec 08, 2005 | 14.98 | 14.99 | 14.98 | 14.99 | 846 | +0.00(+0.00%) |
Dec 07, 2005 | 15.12 | 15.19 | 14.99 | 14.99 | 4,337 | -0.33(-2.16%) |
Dec 06, 2005 | 15.26 | 15.33 | 15.26 | 15.32 | 2,327 | +0.06(+0.37%) |
Dec 05, 2005 | 15.36 | 15.36 | 15.17 | 15.27 | 7,193 | -0.10(-0.68%) |
Dec 02, 2005 | 15.26 | 15.55 | 15.26 | 15.37 | 20,947 | +0.36(+2.39%) |
Dec 01, 2005 | 14.84 | 15.03 | 14.79 | 15.01 | 26,554 | +0.17(+1.15%) |
Nov 30, 2005 | 14.79 | 14.89 | 14.74 | 14.84 | 5,501 | +0.10(+0.71%) |
Nov 29, 2005 | 14.84 | 14.84 | 14.74 | 14.74 | 8,675 | -0.09(-0.64%) |
Nov 28, 2005 | 14.79 | 14.84 | 14.70 | 14.83 | 2,962 | +0.04(+0.26%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.65 | 14.79 | 1,057 | +0.13(+0.90%) |
Nov 23, 2005 | 14.51 | 14.66 | 14.51 | 14.66 | 1,798 | +0.10(+0.71%) |
Nov 22, 2005 | 14.62 | 14.62 | 14.46 | 14.56 | 952 | -0.30(-2.04%) |
Nov 21, 2005 | 14.84 | 14.86 | 14.84 | 14.86 | 2,115 | +0.01(+0.06%) |
Nov 18, 2005 | 14.70 | 14.86 | 14.70 | 14.85 | 4,020 | -0.03(-0.19%) |
Nov 17, 2005 | 14.80 | 14.89 | 14.80 | 14.88 | 15,869 | -0.01(-0.06%) |
Nov 16, 2005 | 14.61 | 14.93 | 14.61 | 14.89 | 3,279 | +0.38(+2.61%) |
Nov 15, 2005 | 14.56 | 14.60 | 14.50 | 14.51 | 2,750 | +0.09(+0.59%) |
Nov 14, 2005 | 14.27 | 14.42 | 14.27 | 14.42 | 4,337 | +0.01(+0.07%) |
Nov 11, 2005 | 14.23 | 14.46 | 14.13 | 14.41 | 10,473 | +0.73(+5.32%) |
Nov 10, 2005 | 13.64 | 13.69 | 13.56 | 13.69 | 2,433 | +0.17(+1.26%) |
Nov 09, 2005 | 13.42 | 13.52 | 13.42 | 13.52 | 1,269 | -0.06(-0.42%) |
Nov 08, 2005 | 13.48 | 13.57 | 13.42 | 13.57 | 6,030 | +0.00(+0.00%) |
Nov 07, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 4,549 | +0.01(+0.07%) |
Nov 04, 2005 | 13.89 | 13.89 | 13.56 | 13.56 | 8,886 | -0.36(-2.58%) |
Nov 03, 2005 | 13.94 | 14.08 | 13.87 | 13.92 | 2,115 | +0.04(+0.27%) |
Nov 02, 2005 | 13.73 | 13.89 | 13.73 | 13.89 | 4,972 | +0.18(+1.31%) |
Nov 01, 2005 | 13.67 | 13.75 | 13.63 | 13.71 | 6,982 | +0.45(+3.42%) |
Oct 31, 2005 | 12.95 | 13.33 | 12.95 | 13.25 | 9,415 | +0.96(+7.85%) |
Oct 28, 2005 | 12.01 | 12.31 | 12.01 | 12.29 | 3,808 | +0.28(+2.36%) |
Oct 27, 2005 | 12.12 | 12.12 | 11.83 | 12.00 | 7,828 | -0.13(-1.09%) |
Oct 26, 2005 | 12.29 | 12.29 | 12.10 | 12.14 | 5,395 | -0.28(-2.28%) |
Oct 25, 2005 | 12.57 | 12.57 | 12.37 | 12.42 | 9,098 | -0.26(-2.09%) |
Oct 24, 2005 | 12.43 | 12.69 | 12.57 | 12.69 | 28,035 | -0.55(-4.14%) |
Oct 21, 2005 | 13.33 | 13.33 | 13.23 | 13.23 | 27,188 | -0.13(-0.99%) |
Oct 20, 2005 | 13.28 | 13.52 | 13.28 | 13.37 | 3,491 | +0.06(+0.43%) |
Oct 19, 2005 | 13.52 | 13.52 | 13.19 | 13.31 | 11,214 | -0.19(-1.40%) |
Oct 18, 2005 | 13.62 | 13.62 | 13.48 | 13.50 | 3,596 | -0.21(-1.52%) |
Oct 17, 2005 | 13.75 | 13.78 | 13.71 | 13.71 | 4,866 | -0.45(-3.20%) |
Oct 14, 2005 | 14.44 | 14.44 | 14.09 | 14.16 | 5,712 | -0.27(-1.90%) |
Oct 13, 2005 | 14.46 | 14.46 | 14.43 | 14.43 | 952 | +0.02(+0.13%) |
Oct 12, 2005 | 14.65 | 14.65 | 14.37 | 14.41 | 6,664 | -0.19(-1.29%) |
Oct 11, 2005 | 14.70 | 14.73 | 14.42 | 14.60 | 3,068 | -0.09(-0.64%) |
Oct 10, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 105 | -0.07(-0.45%) |
Oct 07, 2005 | 14.76 | 14.81 | 14.76 | 14.76 | 528 | +0.00(+0.00%) |
Oct 06, 2005 | 14.75 | 14.76 | 14.70 | 14.76 | 10,050 | +0.08(+0.51%) |
Oct 05, 2005 | 14.89 | 14.89 | 14.65 | 14.69 | 3,068 | -0.20(-1.33%) |
Oct 04, 2005 | 14.73 | 14.98 | 14.73 | 14.89 | 5,395 | +0.24(+1.61%) |
Oct 03, 2005 | 14.65 | 14.74 | 14.65 | 14.65 | 7,934 | +0.09(+0.58%) |
Sep 30, 2005 | 14.56 | 14.60 | 14.50 | 14.57 | 4,337 | +0.07(+0.46%) |
Sep 29, 2005 | 14.68 | 14.79 | 14.49 | 14.50 | 61,465 | -0.15(-1.03%) |
Sep 28, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 105 | -0.05(-0.32%) |
Sep 27, 2005 | 14.65 | 14.70 | 14.63 | 14.70 | 3,279 | +0.05(+0.32%) |
Sep 26, 2005 | 14.56 | 14.65 | 14.56 | 14.65 | 5,712 | +0.11(+0.78%) |
Sep 23, 2005 | 14.54 | 14.58 | 14.51 | 14.54 | 1,798 | -0.04(-0.26%) |
Sep 22, 2005 | 14.58 | 14.58 | 14.58 | 14.58 | 634 | -0.08(-0.52%) |
Sep 21, 2005 | 14.63 | 14.65 | 14.56 | 14.65 | 11,848 | -0.06(-0.39%) |
Sep 20, 2005 | 14.63 | 14.71 | 14.63 | 14.71 | 6,982 | +0.16(+1.10%) |
Sep 19, 2005 | 14.58 | 14.58 | 14.52 | 14.55 | 4,760 | +0.06(+0.39%) |
Sep 16, 2005 | 14.49 | 14.62 | 14.49 | 14.49 | 6,241 | +0.18(+1.25%) |
Sep 15, 2005 | 14.43 | 14.43 | 14.31 | 14.31 | 1,163 | -0.15(-1.05%) |
Sep 14, 2005 | 14.57 | 14.57 | 14.46 | 14.46 | 1,057 | -0.10(-0.71%) |
Sep 13, 2005 | 14.61 | 14.61 | 14.56 | 14.57 | 2,856 | -0.06(-0.39%) |
Sep 12, 2005 | 14.56 | 14.62 | 14.56 | 14.62 | 11,954 | +0.01(+0.06%) |
Sep 09, 2005 | 14.65 | 14.65 | 14.60 | 14.61 | 3,491 | -0.07(-0.45%) |
Sep 08, 2005 | 14.93 | 14.93 | 14.65 | 14.68 | 2,433 | -0.37(-2.45%) |
Sep 07, 2005 | 14.93 | 15.05 | 14.89 | 15.05 | 1,163 | +0.10(+0.70%) |
Sep 06, 2005 | 14.80 | 14.94 | 14.80 | 14.94 | 4,443 | +0.20(+1.35%) |
Sep 02, 2005 | 14.82 | 14.87 | 14.75 | 14.75 | 2,010 | -0.09(-0.64%) |
Sep 01, 2005 | 14.85 | 14.93 | 14.84 | 14.84 | 3,068 | -0.13(-0.88%) |
Aug 31, 2005 | 15.03 | 15.03 | 14.81 | 14.97 | 4,337 | -0.15(-1.00%) |
Aug 30, 2005 | 15.35 | 15.35 | 15.05 | 15.12 | 7,828 | -0.22(-1.42%) |
Aug 29, 2005 | 15.22 | 15.35 | 15.16 | 15.34 | 3,808 | +0.06(+0.37%) |
Aug 26, 2005 | 15.22 | 15.30 | 15.17 | 15.28 | 4,443 | +0.00(+0.00%) |
Aug 25, 2005 | 15.27 | 15.28 | 15.17 | 15.28 | 1,586 | -0.06(-0.37%) |
Aug 24, 2005 | 15.46 | 15.47 | 15.34 | 15.34 | 1,057 | -0.14(-0.92%) |
Aug 23, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 105 | +0.04(+0.24%) |
Aug 22, 2005 | 15.50 | 15.50 | 15.45 | 15.45 | 634 | -0.09(-0.61%) |
Aug 19, 2005 | 15.50 | 15.57 | 15.50 | 15.54 | 846 | +0.05(+0.30%) |
Aug 18, 2005 | 15.47 | 15.53 | 15.44 | 15.49 | 2,221 | -0.06(-0.36%) |
Aug 17, 2005 | 15.22 | 15.55 | 15.22 | 15.55 | 5,395 | +0.38(+2.49%) |
Aug 16, 2005 | 15.17 | 15.31 | 15.15 | 15.17 | 4,020 | +0.00(+0.00%) |
Aug 15, 2005 | 15.19 | 15.21 | 15.16 | 15.17 | 4,231 | -0.10(-0.68%) |
Aug 12, 2005 | 15.27 | 15.41 | 15.22 | 15.28 | 8,040 | +0.04(+0.25%) |
Aug 11, 2005 | 15.40 | 15.40 | 15.24 | 15.24 | 2,115 | -0.16(-1.04%) |
Aug 10, 2005 | 15.58 | 15.59 | 15.39 | 15.40 | 3,808 | -0.19(-1.21%) |
Aug 09, 2005 | 15.59 | 15.59 | 15.59 | 15.59 | 1,375 | +0.05(+0.30%) |
Aug 08, 2005 | 15.39 | 15.58 | 15.39 | 15.54 | 13,541 | +0.15(+0.98%) |
Aug 05, 2005 | 15.76 | 15.79 | 15.36 | 15.39 | 11,743 | -0.36(-2.28%) |
Aug 04, 2005 | 15.96 | 15.97 | 15.75 | 15.75 | 2,010 | -0.13(-0.83%) |
Aug 03, 2005 | 16.02 | 16.02 | 15.72 | 15.88 | 8,886 | -0.09(-0.59%) |
Aug 02, 2005 | 16.04 | 16.06 | 15.97 | 15.97 | 4,760 | +0.01(+0.06%) |
Aug 01, 2005 | 15.98 | 16.10 | 15.97 | 15.97 | 10,367 | -0.01(-0.06%) |
Jul 29, 2005 | 15.91 | 15.98 | 15.91 | 15.97 | 3,491 | +0.07(+0.42%) |
Jul 28, 2005 | 15.93 | 15.93 | 15.80 | 15.91 | 4,972 | +0.17(+1.08%) |
Jul 27, 2005 | 15.96 | 15.96 | 15.61 | 15.74 | 33,536 | -0.67(-4.09%) |
Jul 26, 2005 | 16.59 | 16.59 | 16.39 | 16.41 | 32,372 | -0.35(-2.09%) |
Jul 25, 2005 | 16.54 | 16.92 | 16.53 | 16.76 | 96,483 | -0.36(-2.10%) |
Jul 22, 2005 | 17.35 | 17.35 | 17.06 | 17.12 | 46,866 | +0.01(+0.06%) |
Jul 21, 2005 | 16.44 | 17.63 | 16.23 | 17.11 | 163,027 | +1.21(+7.61%) |
Jul 20, 2005 | 15.74 | 15.90 | 15.72 | 15.90 | 1,269 | +0.07(+0.42%) |
Jul 19, 2005 | 15.65 | 16.02 | 15.65 | 15.83 | 11,108 | +0.38(+2.45%) |
Jul 18, 2005 | 15.06 | 15.45 | 15.05 | 15.45 | 2,750 | +0.42(+2.77%) |
Jul 15, 2005 | 15.36 | 15.36 | 14.93 | 15.04 | 17,138 | -0.27(-1.79%) |
Jul 14, 2005 | 15.31 | 15.45 | 15.24 | 15.31 | 11,214 | -0.08(-0.49%) |
Jul 13, 2005 | 15.30 | 15.42 | 15.30 | 15.39 | 1,692 | +0.04(+0.25%) |
Jul 12, 2005 | 15.34 | 15.41 | 15.12 | 15.35 | 14,599 | +0.07(+0.43%) |
Jul 11, 2005 | 15.31 | 15.42 | 15.17 | 15.28 | 4,866 | -0.07(-0.43%) |
Jul 08, 2005 | 15.25 | 15.35 | 15.25 | 15.35 | 1,057 | +0.04(+0.25%) |
Jul 07, 2005 | 15.08 | 15.36 | 15.08 | 15.31 | 5,078 | -0.80(-4.99%) |
Jul 06, 2005 | 16.45 | 16.45 | 16.07 | 16.12 | 14,493 | -0.43(-2.57%) |
Jul 05, 2005 | 16.73 | 16.73 | 16.42 | 16.54 | 3,596 | -0.27(-1.63%) |
Jul 01, 2005 | 16.73 | 16.82 | 16.73 | 16.82 | 211 | +0.18(+1.08%) |
Jun 30, 2005 | 17.30 | 17.30 | 16.64 | 16.64 | 5,289 | -0.66(-3.83%) |
Jun 29, 2005 | 16.83 | 17.62 | 16.83 | 17.30 | 96,695 | +0.46(+2.75%) |
Jun 28, 2005 | 16.87 | 16.87 | 16.68 | 16.83 | 1,798 | -0.05(-0.28%) |
Jun 27, 2005 | 16.97 | 17.00 | 16.88 | 16.88 | 2,750 | +0.01(+0.06%) |
Jun 24, 2005 | 16.93 | 17.00 | 16.87 | 16.87 | 2,221 | +0.02(+0.11%) |
Jun 23, 2005 | 16.73 | 16.85 | 16.71 | 16.85 | 1,692 | +0.08(+0.45%) |
Jun 22, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.92 | 16.92 | 16.49 | 16.78 | 11,531 | -0.20(-1.17%) |
Jun 20, 2005 | 16.98 | 16.98 | 16.98 | 16.98 | 1,057 | +0.14(+0.84%) |
Jun 17, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 634 | +0.01(+0.06%) |
Jun 16, 2005 | 16.68 | 16.83 | 16.68 | 16.83 | 423 | +0.22(+1.31%) |
Jun 15, 2005 | 16.77 | 16.89 | 16.48 | 16.61 | 4,549 | -0.07(-0.40%) |
Jun 14, 2005 | 16.63 | 16.71 | 16.62 | 16.67 | 2,010 | +0.26(+1.61%) |
Jun 13, 2005 | 16.68 | 16.68 | 16.41 | 16.41 | 2,010 | -0.37(-2.20%) |
Jun 10, 2005 | 16.92 | 16.92 | 16.78 | 16.78 | 317 | -0.05(-0.28%) |
Jun 09, 2005 | 16.97 | 16.97 | 16.75 | 16.83 | 1,163 | -0.05(-0.28%) |
Jun 08, 2005 | 16.56 | 16.92 | 16.56 | 16.87 | 2,221 | +0.37(+2.23%) |
Jun 07, 2005 | 16.73 | 16.73 | 16.49 | 16.50 | 1,586 | -0.08(-0.51%) |
Jun 06, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.73 | 16.73 | 16.59 | 16.59 | 423 | -0.05(-0.28%) |
Jun 02, 2005 | 16.64 | 16.99 | 16.64 | 16.64 | 2,010 | +0.09(+0.57%) |