Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.86 | 22.90 | 22.37 | 22.52 | 148,013 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,202 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,282 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,421 | -0.18(-0.82%) |
Feb 22, 2006 | 21.43 | 22.12 | 21.43 | 22.11 | 161,561 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,050 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,207 | +0.17(+0.82%) |
Feb 16, 2006 | 21.28 | 21.43 | 21.12 | 21.27 | 108,889 | +0.06(+0.30%) |
Feb 15, 2006 | 21.02 | 21.26 | 20.97 | 21.21 | 94,455 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,729 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.83 | 101,545 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,419 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.98 | 122,057 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,228 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,625 | -0.27(-1.26%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,550 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,298 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,851 | -0.44(-2.03%) |
Feb 01, 2006 | 21.76 | 21.91 | 21.55 | 21.80 | 156,370 | -0.04(-0.18%) |
Jan 31, 2006 | 21.77 | 22.01 | 21.61 | 21.84 | 156,750 | -0.01(-0.04%) |
Jan 30, 2006 | 22.25 | 22.30 | 21.78 | 21.85 | 121,171 | -0.44(-1.98%) |
Jan 27, 2006 | 22.08 | 22.57 | 22.14 | 22.29 | 143,582 | +0.21(+0.93%) |
Jan 26, 2006 | 21.91 | 22.08 | 21.66 | 22.08 | 148,266 | +0.28(+1.30%) |
Jan 25, 2006 | 21.98 | 21.99 | 21.51 | 21.80 | 152,698 | -0.21(-0.97%) |
Jan 24, 2006 | 21.80 | 22.07 | 21.69 | 22.01 | 95,721 | +0.28(+1.31%) |
Jan 23, 2006 | 21.63 | 21.79 | 21.50 | 21.73 | 129,654 | +0.19(+0.88%) |
Jan 20, 2006 | 21.94 | 21.96 | 21.41 | 21.54 | 125,729 | -0.24(-1.12%) |
Jan 19, 2006 | 21.77 | 21.92 | 21.61 | 21.78 | 111,674 | +0.05(+0.22%) |
Jan 18, 2006 | 21.40 | 21.74 | 21.36 | 21.74 | 164,220 | +0.32(+1.51%) |
Jan 17, 2006 | 21.32 | 21.47 | 21.18 | 21.41 | 169,791 | +0.14(+0.67%) |
Jan 13, 2006 | 21.25 | 21.42 | 21.15 | 21.27 | 141,049 | +0.02(+0.11%) |
Jan 12, 2006 | 21.18 | 21.26 | 21.10 | 21.25 | 126,489 | +0.02(+0.11%) |
Jan 11, 2006 | 21.32 | 21.49 | 20.97 | 21.22 | 220,057 | -0.15(-0.70%) |
Jan 10, 2006 | 21.32 | 21.47 | 21.19 | 21.37 | 120,411 | +0.06(+0.26%) |
Jan 09, 2006 | 21.40 | 21.52 | 21.27 | 21.32 | 115,600 | -0.08(-0.37%) |
Jan 06, 2006 | 21.38 | 21.42 | 21.15 | 21.40 | 101,925 | +0.12(+0.56%) |
Jan 05, 2006 | 21.36 | 21.36 | 21.12 | 21.28 | 117,119 | +0.02(+0.11%) |
Jan 04, 2006 | 21.40 | 21.51 | 21.13 | 21.25 | 177,135 | -0.02(-0.11%) |
Jan 03, 2006 | 20.94 | 21.30 | 20.68 | 21.28 | 157,256 | +0.43(+2.05%) |
Dec 30, 2005 | 20.78 | 20.92 | 20.57 | 20.85 | 175,869 | -0.05(-0.23%) |
Dec 29, 2005 | 20.95 | 21.03 | 20.86 | 20.90 | 126,362 | +0.00(+0.00%) |
Dec 28, 2005 | 20.83 | 21.05 | 20.61 | 20.90 | 162,321 | +0.08(+0.38%) |
Dec 27, 2005 | 21.25 | 21.27 | 20.76 | 20.82 | 141,936 | -0.38(-1.79%) |
Dec 23, 2005 | 21.28 | 21.40 | 21.20 | 21.20 | 68,119 | -0.01(-0.04%) |
Dec 22, 2005 | 21.09 | 21.26 | 20.89 | 21.21 | 185,618 | +0.05(+0.22%) |
Dec 21, 2005 | 21.28 | 21.32 | 20.98 | 21.16 | 159,788 | +0.09(+0.41%) |
Dec 20, 2005 | 20.99 | 21.26 | 20.95 | 21.07 | 63,687 | +0.08(+0.38%) |
Dec 19, 2005 | 21.21 | 21.27 | 20.84 | 20.99 | 142,315 | -0.32(-1.48%) |
Dec 16, 2005 | 21.42 | 21.52 | 21.21 | 21.31 | 376,808 | -0.06(-0.26%) |
Dec 15, 2005 | 21.43 | 21.43 | 20.85 | 21.36 | 138,770 | -0.05(-0.22%) |
Dec 14, 2005 | 21.28 | 21.52 | 21.13 | 21.41 | 62,294 | +0.17(+0.78%) |
Dec 13, 2005 | 21.05 | 21.35 | 21.00 | 21.25 | 86,605 | +0.16(+0.75%) |
Dec 12, 2005 | 21.32 | 21.39 | 21.02 | 21.09 | 151,305 | -0.19(-0.89%) |
Dec 09, 2005 | 21.18 | 21.32 | 21.02 | 21.28 | 77,615 | +0.15(+0.71%) |
Dec 08, 2005 | 21.09 | 21.28 | 20.88 | 21.13 | 128,388 | +0.08(+0.37%) |
Dec 07, 2005 | 21.32 | 21.36 | 20.90 | 21.05 | 86,351 | -0.29(-1.37%) |
Dec 06, 2005 | 21.14 | 21.51 | 21.12 | 21.34 | 170,677 | +0.36(+1.69%) |
Dec 05, 2005 | 21.18 | 21.32 | 20.86 | 20.98 | 152,318 | -0.22(-1.04%) |
Dec 02, 2005 | 21.42 | 21.42 | 21.11 | 21.21 | 130,414 | -0.21(-0.96%) |
Dec 01, 2005 | 21.33 | 21.61 | 21.13 | 21.41 | 164,093 | +0.34(+1.61%) |
Nov 30, 2005 | 21.05 | 21.15 | 20.79 | 21.07 | 179,287 | +0.17(+0.79%) |
Nov 29, 2005 | 20.87 | 21.20 | 20.75 | 20.91 | 78,754 | +0.12(+0.57%) |
Nov 28, 2005 | 21.24 | 21.24 | 20.74 | 20.79 | 131,427 | -0.45(-2.12%) |
Nov 25, 2005 | 21.15 | 21.29 | 21.09 | 21.24 | 35,958 | +0.04(+0.19%) |
Nov 23, 2005 | 21.17 | 21.32 | 21.06 | 21.20 | 81,920 | -0.04(-0.19%) |
Nov 22, 2005 | 21.25 | 21.37 | 21.05 | 21.24 | 81,667 | -0.02(-0.07%) |
Nov 21, 2005 | 21.07 | 21.35 | 21.05 | 21.25 | 129,147 | +0.20(+0.94%) |
Nov 18, 2005 | 21.50 | 21.50 | 21.02 | 21.06 | 134,719 | -0.21(-1.00%) |
Nov 17, 2005 | 21.19 | 21.48 | 21.11 | 21.27 | 194,861 | +0.22(+1.05%) |
Nov 16, 2005 | 20.87 | 21.06 | 20.81 | 21.05 | 195,241 | +0.25(+1.22%) |
Nov 15, 2005 | 21.14 | 21.31 | 20.80 | 20.80 | 278,427 | -0.38(-1.79%) |
Nov 14, 2005 | 21.23 | 21.32 | 20.98 | 21.17 | 204,230 | -0.06(-0.30%) |
Nov 11, 2005 | 21.13 | 21.24 | 20.98 | 21.24 | 140,669 | +0.01(+0.04%) |
Nov 10, 2005 | 21.00 | 21.24 | 20.53 | 21.23 | 168,398 | +0.11(+0.52%) |
Nov 09, 2005 | 20.94 | 21.29 | 20.76 | 21.12 | 199,039 | +0.26(+1.25%) |
Nov 08, 2005 | 21.05 | 21.22 | 20.80 | 20.86 | 183,339 | -0.33(-1.57%) |
Nov 07, 2005 | 21.03 | 21.25 | 20.86 | 21.19 | 376,175 | +0.16(+0.75%) |
Nov 04, 2005 | 21.19 | 21.25 | 20.53 | 21.03 | 287,797 | -0.16(-0.75%) |
Nov 03, 2005 | 21.64 | 21.77 | 21.19 | 21.19 | 399,725 | -0.17(-0.78%) |
Nov 02, 2005 | 20.85 | 21.36 | 20.85 | 21.36 | 196,000 | +0.51(+2.42%) |
Nov 01, 2005 | 21.41 | 21.41 | 20.57 | 20.85 | 189,796 | -0.68(-3.15%) |
Oct 31, 2005 | 21.24 | 21.71 | 21.24 | 21.53 | 202,964 | +0.28(+1.30%) |
Oct 28, 2005 | 20.85 | 21.44 | 20.73 | 21.25 | 162,447 | +0.51(+2.44%) |
Oct 27, 2005 | 20.68 | 20.87 | 20.41 | 20.75 | 257,536 | -0.01(-0.04%) |
Oct 26, 2005 | 20.66 | 21.21 | 20.53 | 20.76 | 248,546 | +0.01(+0.04%) |
Oct 25, 2005 | 20.78 | 20.78 | 20.12 | 20.75 | 275,642 | -0.12(-0.57%) |
Oct 24, 2005 | 20.42 | 20.87 | 20.41 | 20.87 | 96,101 | +0.54(+2.64%) |
Oct 21, 2005 | 20.19 | 20.60 | 20.11 | 20.33 | 130,414 | +0.15(+0.74%) |
Oct 20, 2005 | 20.44 | 20.65 | 19.84 | 20.18 | 286,657 | -0.42(-2.03%) |
Oct 19, 2005 | 19.94 | 20.60 | 19.90 | 20.60 | 214,107 | +0.61(+3.04%) |
Oct 18, 2005 | 20.20 | 20.46 | 19.95 | 19.99 | 109,902 | -0.31(-1.52%) |
Oct 17, 2005 | 20.46 | 20.58 | 20.06 | 20.30 | 133,452 | -0.16(-0.77%) |
Oct 14, 2005 | 20.38 | 20.61 | 20.10 | 20.46 | 150,039 | +0.25(+1.25%) |
Oct 13, 2005 | 20.09 | 20.39 | 19.89 | 20.20 | 235,631 | +0.01(+0.04%) |
Oct 12, 2005 | 20.12 | 20.43 | 19.97 | 20.20 | 187,644 | +0.02(+0.12%) |
Oct 11, 2005 | 20.67 | 20.73 | 20.16 | 20.17 | 148,013 | -0.39(-1.88%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.38 | 20.56 | 93,568 | -0.25(-1.21%) |
Oct 07, 2005 | 20.71 | 21.02 | 20.61 | 20.81 | 110,155 | +0.23(+1.11%) |
Oct 06, 2005 | 20.82 | 21.02 | 20.30 | 20.58 | 219,298 | -0.32(-1.55%) |
Oct 05, 2005 | 21.44 | 21.48 | 20.91 | 20.91 | 185,871 | -0.55(-2.58%) |
Oct 04, 2005 | 21.74 | 22.00 | 21.46 | 21.46 | 183,466 | -0.25(-1.16%) |
Oct 03, 2005 | 21.63 | 22.00 | 21.63 | 21.71 | 128,388 | +0.08(+0.37%) |
Sep 30, 2005 | 21.97 | 22.05 | 21.33 | 21.63 | 192,835 | -0.54(-2.42%) |
Sep 29, 2005 | 21.75 | 22.17 | 21.28 | 22.17 | 97,494 | +0.51(+2.33%) |
Sep 28, 2005 | 21.47 | 21.79 | 21.27 | 21.66 | 148,140 | +0.19(+0.88%) |
Sep 27, 2005 | 21.49 | 21.70 | 21.23 | 21.47 | 129,527 | +0.04(+0.18%) |
Sep 26, 2005 | 21.55 | 21.70 | 21.28 | 21.43 | 91,922 | -0.03(-0.15%) |
Sep 23, 2005 | 21.47 | 21.59 | 21.25 | 21.47 | 66,599 | +0.13(+0.59%) |
Sep 22, 2005 | 21.50 | 21.57 | 21.24 | 21.34 | 108,382 | -0.09(-0.41%) |
Sep 21, 2005 | 21.70 | 21.98 | 21.42 | 21.43 | 157,383 | -0.30(-1.38%) |
Sep 20, 2005 | 21.59 | 22.12 | 21.59 | 21.73 | 154,597 | +0.06(+0.29%) |
Sep 19, 2005 | 21.99 | 22.01 | 21.65 | 21.66 | 76,602 | -0.40(-1.83%) |
Sep 16, 2005 | 21.87 | 22.07 | 21.68 | 22.07 | 327,048 | +0.36(+1.64%) |
Sep 15, 2005 | 21.59 | 21.91 | 21.59 | 21.71 | 80,400 | +0.13(+0.62%) |
Sep 14, 2005 | 21.64 | 21.72 | 21.52 | 21.58 | 82,300 | -0.06(-0.26%) |
Sep 13, 2005 | 21.92 | 22.11 | 21.59 | 21.63 | 82,553 | -0.39(-1.79%) |
Sep 12, 2005 | 21.72 | 22.11 | 21.59 | 22.03 | 141,936 | +0.27(+1.23%) |
Sep 09, 2005 | 21.70 | 21.85 | 21.59 | 21.76 | 114,460 | +0.09(+0.40%) |
Sep 08, 2005 | 21.64 | 21.73 | 21.55 | 21.67 | 172,956 | -0.09(-0.40%) |
Sep 07, 2005 | 21.74 | 21.88 | 21.60 | 21.76 | 226,768 | -0.09(-0.40%) |
Sep 06, 2005 | 21.72 | 21.88 | 21.62 | 21.85 | 179,794 | +0.19(+0.88%) |
Sep 02, 2005 | 21.74 | 21.85 | 21.56 | 21.66 | 115,346 | -0.10(-0.47%) |
Sep 01, 2005 | 21.70 | 21.99 | 21.54 | 21.76 | 122,057 | +0.10(+0.47%) |
Aug 31, 2005 | 21.20 | 21.66 | 21.17 | 21.66 | 146,241 | +0.46(+2.16%) |
Aug 30, 2005 | 20.99 | 21.28 | 20.91 | 21.20 | 135,985 | +0.12(+0.56%) |
Aug 29, 2005 | 20.79 | 21.08 | 20.67 | 21.08 | 148,013 | +0.32(+1.52%) |
Aug 26, 2005 | 20.80 | 20.92 | 20.72 | 20.76 | 233,859 | -0.03(-0.15%) |
Aug 25, 2005 | 20.89 | 20.92 | 20.72 | 20.80 | 75,462 | -0.06(-0.30%) |
Aug 24, 2005 | 20.80 | 21.05 | 20.74 | 20.86 | 127,755 | +0.02(+0.11%) |
Aug 23, 2005 | 20.86 | 20.93 | 20.73 | 20.83 | 114,840 | -0.02(-0.11%) |
Aug 22, 2005 | 20.83 | 20.94 | 20.72 | 20.86 | 138,011 | +0.08(+0.38%) |
Aug 19, 2005 | 20.70 | 20.94 | 20.55 | 20.78 | 125,096 | +0.03(+0.15%) |
Aug 18, 2005 | 20.72 | 20.90 | 20.49 | 20.75 | 197,393 | +0.02(+0.08%) |
Aug 17, 2005 | 20.69 | 20.85 | 20.40 | 20.73 | 156,876 | +0.01(+0.04%) |
Aug 16, 2005 | 21.08 | 21.08 | 20.72 | 20.72 | 178,148 | -0.36(-1.69%) |
Aug 15, 2005 | 21.00 | 21.47 | 20.87 | 21.08 | 153,078 | +0.13(+0.60%) |
Aug 12, 2005 | 21.22 | 21.22 | 20.70 | 20.95 | 174,223 | -0.28(-1.30%) |
Aug 11, 2005 | 20.72 | 21.25 | 20.68 | 21.23 | 180,680 | +0.41(+1.97%) |
Aug 10, 2005 | 20.77 | 21.10 | 20.27 | 20.82 | 171,310 | +0.14(+0.69%) |
Aug 09, 2005 | 20.61 | 21.02 | 20.42 | 20.68 | 135,478 | +0.27(+1.32%) |
Aug 08, 2005 | 20.42 | 20.65 | 20.25 | 20.41 | 159,662 | -0.07(-0.35%) |
Aug 05, 2005 | 20.85 | 20.93 | 20.31 | 20.48 | 112,687 | -0.37(-1.78%) |
Aug 04, 2005 | 21.10 | 21.28 | 20.85 | 20.85 | 159,029 | -0.28(-1.31%) |
Aug 03, 2005 | 21.16 | 21.32 | 21.06 | 21.13 | 74,576 | -0.11(-0.52%) |
Aug 02, 2005 | 20.91 | 21.28 | 20.91 | 21.24 | 104,584 | +0.35(+1.66%) |
Aug 01, 2005 | 21.10 | 21.29 | 20.89 | 20.89 | 89,770 | -0.26(-1.23%) |
Jul 29, 2005 | 21.19 | 21.28 | 20.93 | 21.15 | 161,434 | -0.04(-0.19%) |
Jul 28, 2005 | 20.64 | 21.22 | 20.61 | 21.19 | 245,254 | +0.57(+2.76%) |
Jul 27, 2005 | 20.61 | 20.69 | 20.49 | 20.62 | 74,829 | +0.01(+0.04%) |
Jul 26, 2005 | 20.46 | 20.76 | 20.44 | 20.61 | 108,382 | +0.14(+0.69%) |
Jul 25, 2005 | 20.61 | 20.72 | 20.34 | 20.47 | 122,184 | -0.13(-0.65%) |
Jul 22, 2005 | 20.16 | 20.61 | 20.11 | 20.61 | 163,967 | +0.44(+2.19%) |
Jul 21, 2005 | 20.42 | 20.57 | 20.16 | 20.16 | 163,207 | -0.32(-1.58%) |
Jul 20, 2005 | 20.17 | 20.49 | 20.16 | 20.49 | 306,029 | +0.22(+1.09%) |
Jul 19, 2005 | 20.42 | 20.54 | 20.26 | 20.27 | 203,851 | -0.11(-0.54%) |
Jul 18, 2005 | 20.42 | 20.53 | 20.30 | 20.38 | 117,499 | -0.08(-0.39%) |
Jul 15, 2005 | 20.38 | 20.51 | 20.36 | 20.46 | 239,430 | -0.01(-0.04%) |
Jul 14, 2005 | 20.93 | 20.96 | 20.38 | 20.46 | 182,579 | -0.36(-1.71%) |
Jul 13, 2005 | 20.80 | 20.84 | 20.66 | 20.82 | 108,003 | -0.06(-0.30%) |
Jul 12, 2005 | 20.68 | 20.91 | 20.61 | 20.88 | 121,804 | +0.19(+0.92%) |
Jul 11, 2005 | 20.77 | 20.88 | 20.57 | 20.69 | 155,230 | -0.05(-0.23%) |
Jul 08, 2005 | 20.33 | 20.81 | 20.20 | 20.74 | 149,153 | +0.38(+1.86%) |
Jul 07, 2005 | 19.93 | 20.36 | 19.74 | 20.36 | 439,736 | +0.23(+1.14%) |
Jul 06, 2005 | 20.22 | 20.37 | 19.94 | 20.13 | 307,549 | -0.13(-0.62%) |
Jul 05, 2005 | 20.16 | 20.26 | 19.95 | 20.26 | 441,635 | +0.02(+0.08%) |
Jul 01, 2005 | 20.14 | 20.40 | 20.10 | 20.24 | 384,151 | +0.09(+0.47%) |
Jun 30, 2005 | 20.21 | 20.32 | 20.09 | 20.15 | 337,683 | -0.02(-0.12%) |
Jun 29, 2005 | 20.30 | 20.31 | 20.08 | 20.17 | 186,884 | -0.09(-0.43%) |
Jun 28, 2005 | 20.20 | 20.33 | 20.11 | 20.26 | 293,621 | +0.13(+0.67%) |
Jun 27, 2005 | 20.23 | 20.25 | 20.07 | 20.12 | 685,370 | -0.07(-0.35%) |
Jun 24, 2005 | 20.11 | 20.32 | 19.89 | 20.20 | 314,006 | +0.06(+0.27%) |
Jun 23, 2005 | 20.34 | 20.39 | 20.09 | 20.14 | 175,742 | -0.22(-1.09%) |
Jun 22, 2005 | 20.27 | 20.41 | 20.27 | 20.36 | 151,179 | +0.21(+1.06%) |
Jun 21, 2005 | 20.37 | 20.50 | 20.14 | 20.15 | 141,809 | -0.20(-0.97%) |
Jun 20, 2005 | 20.26 | 20.42 | 20.26 | 20.34 | 119,525 | +0.06(+0.31%) |
Jun 17, 2005 | 20.77 | 20.81 | 20.28 | 20.28 | 308,942 | -0.28(-1.38%) |
Jun 16, 2005 | 20.13 | 20.57 | 20.08 | 20.57 | 181,440 | +0.43(+2.12%) |
Jun 15, 2005 | 20.08 | 20.14 | 19.93 | 20.14 | 172,956 | +0.01(+0.04%) |
Jun 14, 2005 | 20.08 | 20.18 | 19.96 | 20.13 | 155,990 | +0.01(+0.04%) |
Jun 13, 2005 | 19.88 | 20.12 | 19.74 | 20.12 | 94,835 | +0.18(+0.91%) |
Jun 10, 2005 | 19.94 | 20.01 | 19.79 | 19.94 | 185,365 | +0.06(+0.32%) |
Jun 09, 2005 | 19.73 | 19.88 | 19.63 | 19.88 | 108,889 | +0.16(+0.80%) |
Jun 08, 2005 | 19.87 | 20.07 | 19.70 | 19.72 | 104,837 | -0.10(-0.52%) |
Jun 07, 2005 | 19.89 | 20.10 | 19.74 | 19.82 | 171,184 | -0.02(-0.08%) |
Jun 06, 2005 | 19.82 | 19.89 | 19.74 | 19.84 | 129,654 | +0.05(+0.24%) |
Jun 03, 2005 | 20.13 | 20.38 | 19.79 | 19.79 | 198,659 | -0.36(-1.76%) |
Jun 02, 2005 | 20.12 | 20.24 | 19.96 | 20.15 | 138,390 | +0.02(+0.08%) |
Jun 01, 2005 | 19.72 | 20.23 | 19.72 | 20.13 | 158,396 | +0.40(+2.04%) |
May 31, 2005 | 19.74 | 19.94 | 19.65 | 19.73 | 104,078 | -0.02(-0.12%) |
May 27, 2005 | 19.65 | 19.80 | 19.56 | 19.75 | 78,754 | +0.10(+0.52%) |
May 26, 2005 | 19.43 | 19.73 | 19.35 | 19.65 | 160,801 | +0.30(+1.55%) |
May 25, 2005 | 19.36 | 19.51 | 19.19 | 19.35 | 159,155 | -0.07(-0.37%) |
May 24, 2005 | 19.37 | 19.52 | 19.24 | 19.42 | 163,713 | -0.02(-0.08%) |
May 23, 2005 | 19.46 | 19.56 | 19.31 | 19.44 | 165,613 | +0.06(+0.33%) |
May 20, 2005 | 19.67 | 19.67 | 19.36 | 19.37 | 153,204 | -0.26(-1.33%) |
May 19, 2005 | 19.63 | 19.74 | 19.51 | 19.63 | 209,928 | -0.07(-0.36%) |
May 18, 2005 | 19.54 | 19.74 | 19.47 | 19.71 | 242,722 | +0.20(+1.01%) |
May 17, 2005 | 19.50 | 19.55 | 19.28 | 19.51 | 238,037 | -0.06(-0.28%) |
May 16, 2005 | 19.36 | 19.74 | 19.36 | 19.56 | 108,762 | +0.21(+1.10%) |
May 13, 2005 | 19.35 | 19.76 | 19.26 | 19.35 | 254,370 | +0.00(+0.00%) |
May 12, 2005 | 19.50 | 19.68 | 19.31 | 19.35 | 166,246 | -0.32(-1.61%) |
May 11, 2005 | 19.63 | 19.71 | 19.37 | 19.67 | 200,812 | +0.08(+0.40%) |
May 10, 2005 | 19.86 | 19.86 | 19.57 | 19.59 | 182,579 | -0.36(-1.78%) |
May 09, 2005 | 19.72 | 19.94 | 19.67 | 19.94 | 85,465 | +0.22(+1.12%) |
May 06, 2005 | 19.82 | 19.90 | 19.64 | 19.72 | 96,987 | -0.02(-0.12%) |
May 05, 2005 | 19.84 | 20.04 | 19.73 | 19.74 | 227,781 | -0.13(-0.64%) |
May 04, 2005 | 19.27 | 19.87 | 19.19 | 19.87 | 251,078 | +0.50(+2.57%) |
May 03, 2005 | 19.60 | 19.63 | 19.33 | 19.37 | 232,846 | -0.37(-1.88%) |
May 02, 2005 | 19.35 | 19.78 | 19.35 | 19.74 | 168,905 | +0.42(+2.17%) |
Apr 29, 2005 | 19.54 | 19.55 | 18.58 | 19.33 | 359,968 | -0.17(-0.85%) |
Apr 28, 2005 | 19.66 | 19.82 | 19.43 | 19.49 | 224,362 | -0.36(-1.83%) |
Apr 27, 2005 | 19.79 | 20.23 | 19.48 | 19.86 | 200,179 | +0.07(+0.36%) |
Apr 26, 2005 | 19.82 | 20.03 | 19.60 | 19.78 | 187,897 | -0.04(-0.20%) |
Apr 25, 2005 | 20.01 | 20.06 | 19.67 | 19.82 | 132,819 | -0.19(-0.95%) |
Apr 22, 2005 | 19.94 | 20.01 | 19.63 | 20.01 | 278,680 | -0.01(-0.04%) |
Apr 21, 2005 | 19.71 | 20.19 | 19.55 | 20.02 | 269,184 | +0.51(+2.63%) |
Apr 20, 2005 | 19.95 | 19.96 | 19.47 | 19.51 | 233,479 | -0.47(-2.37%) |
Apr 19, 2005 | 19.56 | 19.98 | 19.55 | 19.98 | 201,572 | +0.55(+2.85%) |
Apr 18, 2005 | 19.51 | 19.67 | 19.34 | 19.43 | 361,867 | +0.04(+0.20%) |
Apr 15, 2005 | 19.23 | 19.65 | 19.23 | 19.39 | 246,520 | +0.17(+0.90%) |
Apr 14, 2005 | 19.80 | 19.84 | 19.20 | 19.22 | 235,505 | -0.56(-2.84%) |
Apr 13, 2005 | 19.71 | 19.82 | 19.48 | 19.78 | 224,109 | +0.00(+0.00%) |
Apr 12, 2005 | 19.35 | 19.82 | 19.24 | 19.78 | 165,486 | +0.35(+1.79%) |
Apr 11, 2005 | 19.43 | 19.54 | 19.29 | 19.43 | 148,773 | +0.00(+0.00%) |
Apr 08, 2005 | 19.64 | 19.74 | 19.37 | 19.43 | 214,107 | -0.22(-1.13%) |
Apr 07, 2005 | 19.59 | 19.77 | 19.50 | 19.65 | 282,606 | +0.06(+0.32%) |
Apr 06, 2005 | 19.54 | 19.78 | 19.51 | 19.59 | 178,401 | +0.01(+0.04%) |
Apr 05, 2005 | 19.52 | 19.69 | 19.49 | 19.58 | 232,846 | -0.05(-0.24%) |
Apr 04, 2005 | 19.46 | 19.74 | 19.11 | 19.63 | 216,006 | +0.24(+1.26%) |
Apr 01, 2005 | 19.17 | 19.44 | 19.14 | 19.38 | 197,140 | +0.30(+1.57%) |
Mar 31, 2005 | 19.26 | 19.41 | 19.04 | 19.08 | 346,420 | -0.19(-0.98%) |
Mar 30, 2005 | 18.81 | 19.29 | 18.81 | 19.27 | 164,980 | +0.55(+2.95%) |
Mar 29, 2005 | 18.97 | 19.19 | 18.69 | 18.72 | 213,853 | -0.25(-1.33%) |
Mar 28, 2005 | 19.07 | 19.08 | 18.93 | 18.97 | 209,675 | +0.05(+0.25%) |
Mar 24, 2005 | 19.07 | 19.19 | 18.91 | 18.92 | 144,341 | -0.11(-0.58%) |
Mar 23, 2005 | 19.19 | 19.20 | 18.85 | 19.03 | 125,476 | -0.19(-0.99%) |
Mar 22, 2005 | 19.49 | 19.51 | 19.17 | 19.22 | 212,587 | -0.27(-1.38%) |
Mar 21, 2005 | 19.52 | 19.59 | 19.27 | 19.49 | 127,881 | -0.10(-0.52%) |
Mar 18, 2005 | 19.83 | 19.83 | 19.26 | 19.59 | 376,554 | -0.16(-0.80%) |
Mar 17, 2005 | 19.82 | 19.85 | 19.75 | 19.75 | 124,589 | -0.02(-0.08%) |
Mar 16, 2005 | 19.90 | 19.93 | 19.74 | 19.77 | 187,011 | -0.13(-0.64%) |
Mar 15, 2005 | 20.06 | 20.45 | 19.88 | 19.89 | 116,486 | +0.01(+0.04%) |
Mar 14, 2005 | 19.98 | 20.10 | 19.86 | 19.89 | 139,023 | +0.06(+0.32%) |
Mar 11, 2005 | 19.82 | 19.91 | 19.68 | 19.82 | 92,935 | +0.09(+0.48%) |
Mar 10, 2005 | 19.73 | 19.92 | 19.69 | 19.73 | 115,853 | -0.08(-0.40%) |
Mar 09, 2005 | 20.06 | 20.14 | 19.80 | 19.81 | 85,845 | -0.37(-1.84%) |
Mar 08, 2005 | 20.16 | 20.42 | 20.12 | 20.18 | 112,054 | -0.09(-0.47%) |
Mar 07, 2005 | 20.30 | 20.64 | 20.27 | 20.27 | 76,095 | +0.06(+0.27%) |
Mar 04, 2005 | 19.90 | 20.29 | 19.79 | 20.22 | 88,757 | +0.36(+1.79%) |
Mar 03, 2005 | 20.06 | 20.10 | 19.76 | 19.86 | 127,881 | -0.08(-0.40%) |
Mar 02, 2005 | 20.08 | 20.30 | 19.89 | 19.94 | 66,979 | -0.03(-0.16%) |