Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.25 | 21.80 | 21.61 | 21.64 | 453,932 | -0.61(-2.75%) |
Feb 27, 2006 | 22.09 | 22.28 | 22.07 | 22.25 | 425,969 | +0.49(+2.27%) |
Feb 24, 2006 | 21.77 | 21.84 | 21.67 | 21.76 | 462,484 | -0.21(-0.94%) |
Feb 23, 2006 | 21.92 | 22.09 | 21.89 | 21.97 | 434,385 | +0.28(+1.29%) |
Feb 22, 2006 | 21.70 | 21.73 | 21.55 | 21.69 | 273,934 | +0.13(+0.58%) |
Feb 21, 2006 | 21.61 | 21.66 | 21.44 | 21.56 | 443,751 | -0.06(-0.27%) |
Feb 17, 2006 | 21.51 | 21.70 | 21.44 | 21.62 | 775,649 | +0.14(+0.65%) |
Feb 16, 2006 | 21.43 | 21.48 | 21.27 | 21.48 | 314,657 | +0.10(+0.45%) |
Feb 15, 2006 | 21.43 | 21.43 | 21.20 | 21.39 | 747,685 | -0.07(-0.34%) |
Feb 14, 2006 | 21.26 | 21.50 | 21.15 | 21.46 | 574,067 | +0.43(+2.03%) |
Feb 13, 2006 | 20.99 | 21.12 | 20.97 | 21.03 | 612,619 | -0.25(-1.18%) |
Feb 10, 2006 | 21.20 | 21.35 | 21.15 | 21.28 | 571,895 | +0.08(+0.38%) |
Feb 09, 2006 | 21.28 | 21.36 | 21.15 | 21.20 | 527,506 | -0.06(-0.28%) |
Feb 08, 2006 | 21.28 | 21.30 | 21.08 | 21.26 | 459,362 | -0.01(-0.03%) |
Feb 07, 2006 | 21.33 | 21.44 | 21.20 | 21.27 | 284,793 | -0.05(-0.24%) |
Feb 06, 2006 | 21.40 | 21.42 | 21.28 | 21.32 | 412,937 | +0.18(+0.87%) |
Feb 03, 2006 | 21.09 | 21.25 | 20.95 | 21.14 | 804,291 | -0.13(-0.59%) |
Feb 02, 2006 | 21.45 | 21.50 | 21.11 | 21.26 | 1,133,338 | -0.15(-0.69%) |
Feb 01, 2006 | 21.15 | 21.41 | 21.04 | 21.41 | 2,828,119 | +0.45(+2.14%) |
Jan 31, 2006 | 20.99 | 21.13 | 20.77 | 20.96 | 769,269 | +0.15(+0.74%) |
Jan 30, 2006 | 20.71 | 20.81 | 20.55 | 20.80 | 1,238,676 | +0.04(+0.21%) |
Jan 27, 2006 | 20.71 | 20.87 | 20.70 | 20.76 | 561,986 | +0.09(+0.43%) |
Jan 26, 2006 | 20.49 | 20.79 | 20.46 | 20.67 | 553,977 | +0.50(+2.48%) |
Jan 25, 2006 | 20.20 | 20.21 | 20.10 | 20.17 | 964,742 | -0.31(-1.51%) |
Jan 24, 2006 | 20.44 | 20.49 | 20.32 | 20.48 | 649,677 | +0.04(+0.22%) |
Jan 23, 2006 | 20.48 | 20.52 | 20.37 | 20.44 | 495,877 | +0.23(+1.13%) |
Jan 20, 2006 | 20.55 | 20.61 | 20.18 | 20.21 | 875,014 | -0.18(-0.87%) |
Jan 19, 2006 | 20.16 | 20.43 | 20.11 | 20.38 | 1,754,237 | +0.22(+1.10%) |
Jan 18, 2006 | 20.11 | 20.22 | 19.96 | 20.16 | 965,557 | -0.21(-1.01%) |
Jan 17, 2006 | 20.33 | 20.37 | 20.26 | 20.37 | 965,828 | -0.55(-2.61%) |
Jan 13, 2006 | 21.05 | 21.05 | 20.80 | 20.91 | 681,170 | -0.26(-1.22%) |
Jan 12, 2006 | 21.33 | 21.33 | 21.14 | 21.17 | 1,314,558 | -0.46(-2.15%) |
Jan 11, 2006 | 21.53 | 21.66 | 21.41 | 21.64 | 922,661 | +0.21(+0.96%) |
Jan 10, 2006 | 21.08 | 21.51 | 21.07 | 21.43 | 2,448,304 | -0.89(-3.99%) |
Jan 09, 2006 | 22.10 | 22.37 | 22.09 | 22.32 | 769,676 | +0.28(+1.27%) |
Jan 06, 2006 | 22.00 | 22.07 | 21.92 | 22.04 | 699,360 | +0.10(+0.44%) |
Jan 05, 2006 | 21.88 | 21.98 | 21.84 | 21.95 | 954,833 | +0.07(+0.30%) |
Jan 04, 2006 | 21.70 | 21.92 | 21.64 | 21.88 | 639,768 | +0.25(+1.16%) |
Jan 03, 2006 | 21.47 | 21.64 | 21.40 | 21.63 | 500,357 | +0.29(+1.35%) |
Dec 30, 2005 | 21.14 | 21.35 | 21.08 | 21.34 | 343,843 | -0.04(-0.17%) |
Dec 29, 2005 | 21.44 | 21.47 | 21.38 | 21.38 | 517,732 | -0.17(-0.79%) |
Dec 28, 2005 | 21.50 | 21.65 | 21.50 | 21.55 | 373,707 | +0.20(+0.93%) |
Dec 27, 2005 | 21.39 | 21.42 | 21.23 | 21.35 | 489,497 | -0.34(-1.56%) |
Dec 23, 2005 | 21.67 | 21.88 | 21.67 | 21.69 | 285,744 | +0.07(+0.31%) |
Dec 22, 2005 | 21.58 | 21.64 | 21.47 | 21.62 | 365,969 | +0.07(+0.34%) |
Dec 21, 2005 | 21.54 | 21.55 | 21.30 | 21.55 | 567,144 | +0.35(+1.63%) |
Dec 20, 2005 | 21.23 | 21.33 | 21.03 | 21.20 | 461,534 | +0.07(+0.35%) |
Dec 19, 2005 | 21.12 | 21.25 | 21.07 | 21.13 | 391,761 | +0.13(+0.60%) |
Dec 16, 2005 | 20.98 | 21.00 | 20.87 | 21.00 | 477,145 | +0.18(+0.88%) |
Dec 15, 2005 | 20.88 | 20.94 | 20.77 | 20.82 | 258,595 | -0.29(-1.40%) |
Dec 14, 2005 | 21.08 | 21.21 | 21.06 | 21.11 | 509,181 | -0.19(-0.90%) |
Dec 13, 2005 | 21.19 | 21.34 | 21.14 | 21.30 | 294,567 | +0.18(+0.87%) |
Dec 12, 2005 | 21.06 | 21.12 | 20.97 | 21.12 | 441,308 | +0.01(+0.07%) |
Dec 09, 2005 | 21.03 | 21.11 | 20.99 | 21.11 | 871,078 | -0.06(-0.28%) |
Dec 08, 2005 | 21.00 | 21.24 | 20.94 | 21.16 | 1,067,230 | -0.16(-0.76%) |
Dec 07, 2005 | 21.36 | 21.39 | 21.19 | 21.33 | 627,415 | -0.15(-0.69%) |
Dec 06, 2005 | 21.29 | 21.56 | 21.24 | 21.47 | 889,403 | -0.10(-0.44%) |
Dec 05, 2005 | 21.29 | 21.61 | 21.49 | 21.57 | 973,837 | +0.35(+1.67%) |
Dec 02, 2005 | 21.28 | 21.29 | 21.16 | 21.22 | 1,084,605 | +0.26(+1.23%) |
Dec 01, 2005 | 20.70 | 21.04 | 20.88 | 20.96 | 1,631,388 | +0.36(+1.75%) |
Nov 30, 2005 | 20.77 | 20.83 | 20.57 | 20.60 | 576,375 | -0.12(-0.57%) |
Nov 29, 2005 | 20.71 | 20.77 | 20.66 | 20.72 | 311,128 | -0.24(-1.13%) |
Nov 28, 2005 | 20.99 | 21.14 | 20.89 | 20.95 | 787,051 | +0.39(+1.90%) |
Nov 25, 2005 | 20.55 | 20.62 | 20.52 | 20.56 | 572,031 | -0.41(-1.93%) |
Nov 23, 2005 | 20.81 | 20.97 | 20.77 | 20.97 | 845,015 | +0.22(+1.07%) |
Nov 22, 2005 | 20.60 | 20.75 | 20.49 | 20.74 | 490,176 | +0.09(+0.43%) |
Nov 21, 2005 | 20.68 | 20.69 | 20.55 | 20.66 | 391,489 | +0.01(+0.04%) |
Nov 18, 2005 | 20.61 | 20.68 | 20.52 | 20.65 | 447,145 | +0.16(+0.79%) |
Nov 17, 2005 | 20.26 | 20.49 | 20.21 | 20.49 | 485,154 | +0.63(+3.15%) |
Nov 16, 2005 | 19.72 | 19.88 | 19.72 | 19.86 | 725,694 | +0.18(+0.94%) |
Nov 15, 2005 | 19.56 | 19.75 | 19.56 | 19.68 | 802,255 | +0.11(+0.56%) |
Nov 14, 2005 | 19.55 | 19.60 | 19.52 | 19.57 | 755,558 | -0.40(-1.99%) |
Nov 11, 2005 | 19.97 | 19.98 | 19.88 | 19.96 | 1,238,133 | +0.16(+0.82%) |
Nov 10, 2005 | 19.81 | 19.88 | 19.74 | 19.80 | 433,163 | -0.04(-0.19%) |
Nov 09, 2005 | 19.98 | 19.98 | 19.83 | 19.84 | 264,975 | -0.04(-0.22%) |
Nov 08, 2005 | 19.89 | 19.96 | 19.85 | 19.88 | 408,050 | -0.29(-1.46%) |
Nov 07, 2005 | 20.04 | 20.22 | 19.98 | 20.18 | 232,531 | +0.07(+0.33%) |
Nov 04, 2005 | 20.48 | 20.48 | 20.07 | 20.11 | 680,491 | -0.52(-2.50%) |
Nov 03, 2005 | 20.63 | 20.89 | 20.55 | 20.63 | 1,584,963 | +0.13(+0.65%) |
Nov 02, 2005 | 20.26 | 20.50 | 20.15 | 20.49 | 449,045 | +0.09(+0.43%) |
Nov 01, 2005 | 20.41 | 20.44 | 20.32 | 20.41 | 356,738 | -0.08(-0.40%) |
Oct 31, 2005 | 20.43 | 20.52 | 20.33 | 20.49 | 426,919 | +0.35(+1.76%) |
Oct 28, 2005 | 19.97 | 20.16 | 19.96 | 20.13 | 647,641 | +0.02(+0.11%) |
Oct 27, 2005 | 20.59 | 20.59 | 20.10 | 20.11 | 647,369 | -0.33(-1.62%) |
Oct 26, 2005 | 20.42 | 20.64 | 20.38 | 20.44 | 205,382 | +0.04(+0.18%) |
Oct 25, 2005 | 20.49 | 20.55 | 20.32 | 20.41 | 280,585 | +0.07(+0.36%) |
Oct 24, 2005 | 20.07 | 20.38 | 19.99 | 20.33 | 435,878 | +0.15(+0.73%) |
Oct 21, 2005 | 20.20 | 20.41 | 20.10 | 20.18 | 664,881 | -0.18(-0.90%) |
Oct 20, 2005 | 20.63 | 20.66 | 20.36 | 20.37 | 605,424 | -0.91(-4.26%) |
Oct 19, 2005 | 21.08 | 21.29 | 20.91 | 21.28 | 406,421 | -0.07(-0.31%) |
Oct 18, 2005 | 21.58 | 21.58 | 21.28 | 21.34 | 413,887 | -0.38(-1.73%) |
Oct 17, 2005 | 21.61 | 21.80 | 21.56 | 21.72 | 777,685 | +0.49(+2.33%) |
Oct 14, 2005 | 21.14 | 21.25 | 20.92 | 21.22 | 512,981 | +0.35(+1.66%) |
Oct 13, 2005 | 20.82 | 20.89 | 20.67 | 20.88 | 430,584 | +0.13(+0.64%) |
Oct 12, 2005 | 20.87 | 20.91 | 20.69 | 20.74 | 283,300 | -0.35(-1.64%) |
Oct 11, 2005 | 21.14 | 21.14 | 20.88 | 21.09 | 701,396 | +0.66(+3.21%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.43 | 20.44 | 205,382 | -0.27(-1.32%) |
Oct 07, 2005 | 20.63 | 20.77 | 20.56 | 20.71 | 378,050 | +0.20(+0.97%) |
Oct 06, 2005 | 20.69 | 20.80 | 20.51 | 20.51 | 443,616 | -0.57(-2.73%) |
Oct 05, 2005 | 21.40 | 21.62 | 21.08 | 21.08 | 522,891 | -0.11(-0.52%) |
Oct 04, 2005 | 21.39 | 21.47 | 21.17 | 21.19 | 400,041 | +0.11(+0.52%) |
Oct 03, 2005 | 21.00 | 21.09 | 20.94 | 21.08 | 362,575 | +0.16(+0.77%) |
Sep 30, 2005 | 20.96 | 21.01 | 20.85 | 20.92 | 486,375 | -0.38(-1.76%) |
Sep 29, 2005 | 21.19 | 21.42 | 21.08 | 21.30 | 1,229,310 | +1.15(+5.70%) |
Sep 28, 2005 | 19.93 | 20.18 | 19.89 | 20.15 | 781,486 | +0.38(+1.90%) |
Sep 27, 2005 | 19.82 | 19.94 | 19.62 | 19.77 | 312,350 | -0.14(-0.70%) |
Sep 26, 2005 | 19.90 | 20.01 | 19.79 | 19.91 | 419,860 | +0.14(+0.71%) |
Sep 23, 2005 | 19.80 | 19.89 | 19.74 | 19.77 | 263,210 | -0.04(-0.22%) |
Sep 22, 2005 | 19.85 | 19.89 | 19.65 | 19.82 | 361,218 | -0.32(-1.57%) |
Sep 21, 2005 | 20.31 | 20.31 | 20.13 | 20.13 | 280,450 | -0.15(-0.76%) |
Sep 20, 2005 | 20.26 | 20.43 | 20.24 | 20.29 | 442,530 | +0.27(+1.36%) |
Sep 19, 2005 | 20.00 | 20.13 | 19.97 | 20.02 | 376,829 | -0.11(-0.55%) |
Sep 16, 2005 | 20.16 | 20.18 | 20.07 | 20.13 | 206,876 | -0.03(-0.15%) |
Sep 15, 2005 | 20.07 | 20.16 | 20.07 | 20.16 | 150,541 | +0.21(+1.07%) |
Sep 14, 2005 | 19.96 | 20.06 | 19.91 | 19.94 | 289,409 | -0.06(-0.29%) |
Sep 13, 2005 | 20.04 | 20.07 | 19.90 | 20.00 | 298,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.10 | 20.10 | 20.00 | 20.02 | 326,060 | -0.07(-0.37%) |
Sep 09, 2005 | 19.91 | 20.18 | 19.87 | 20.09 | 454,475 | +0.24(+1.19%) |
Sep 08, 2005 | 19.93 | 19.98 | 19.83 | 19.85 | 296,060 | -0.24(-1.17%) |
Sep 07, 2005 | 20.04 | 20.13 | 19.97 | 20.09 | 643,161 | -0.06(-0.29%) |
Sep 06, 2005 | 19.96 | 20.21 | 19.96 | 20.15 | 532,257 | +0.35(+1.75%) |
Sep 02, 2005 | 19.79 | 19.88 | 19.74 | 19.80 | 570,537 | +0.24(+1.21%) |
Sep 01, 2005 | 19.62 | 19.65 | 19.41 | 19.57 | 1,104,967 | -0.27(-1.34%) |
Aug 31, 2005 | 19.48 | 19.83 | 19.48 | 19.83 | 437,778 | +0.46(+2.40%) |
Aug 30, 2005 | 19.54 | 19.54 | 19.25 | 19.37 | 396,783 | -0.18(-0.90%) |
Aug 29, 2005 | 19.48 | 19.57 | 19.45 | 19.54 | 187,871 | -0.10(-0.49%) |
Aug 26, 2005 | 19.71 | 19.75 | 19.60 | 19.64 | 245,563 | -0.09(-0.45%) |
Aug 25, 2005 | 19.69 | 19.76 | 19.68 | 19.73 | 322,938 | +0.20(+1.02%) |
Aug 24, 2005 | 19.48 | 19.60 | 19.46 | 19.53 | 543,388 | +0.31(+1.61%) |
Aug 23, 2005 | 19.15 | 19.24 | 19.15 | 19.22 | 174,161 | +0.10(+0.54%) |
Aug 22, 2005 | 19.07 | 19.12 | 18.86 | 19.12 | 391,897 | +0.10(+0.50%) |
Aug 19, 2005 | 19.02 | 19.08 | 18.95 | 19.02 | 182,306 | +0.01(+0.08%) |
Aug 18, 2005 | 18.90 | 19.01 | 18.80 | 19.01 | 845,015 | -0.18(-0.96%) |
Aug 17, 2005 | 19.15 | 19.21 | 19.04 | 19.19 | 214,613 | +0.08(+0.42%) |
Aug 16, 2005 | 19.14 | 19.27 | 19.05 | 19.11 | 572,574 | -0.06(-0.31%) |
Aug 15, 2005 | 19.12 | 19.21 | 18.93 | 19.17 | 405,607 | -0.21(-1.06%) |
Aug 12, 2005 | 19.26 | 19.45 | 19.23 | 19.37 | 216,785 | +0.00(+0.00%) |
Aug 11, 2005 | 19.34 | 19.46 | 19.27 | 19.37 | 375,064 | +0.17(+0.88%) |
Aug 10, 2005 | 19.19 | 19.47 | 19.16 | 19.21 | 404,928 | +0.30(+1.60%) |
Aug 09, 2005 | 18.81 | 18.97 | 18.78 | 18.90 | 301,219 | +0.00(+0.00%) |
Aug 08, 2005 | 18.90 | 19.06 | 18.87 | 18.90 | 200,360 | +0.15(+0.79%) |
Aug 05, 2005 | 18.79 | 18.95 | 18.70 | 18.76 | 326,467 | -0.45(-2.34%) |
Aug 04, 2005 | 19.41 | 19.41 | 19.21 | 19.21 | 350,901 | -0.27(-1.40%) |
Aug 03, 2005 | 19.34 | 19.48 | 19.26 | 19.48 | 419,589 | +0.18(+0.92%) |
Aug 02, 2005 | 19.05 | 19.30 | 19.05 | 19.30 | 290,630 | +0.27(+1.39%) |
Aug 01, 2005 | 19.08 | 19.08 | 18.98 | 19.04 | 374,793 | +0.05(+0.27%) |
Jul 29, 2005 | 18.80 | 18.98 | 18.77 | 18.98 | 439,950 | +0.23(+1.22%) |
Jul 28, 2005 | 18.78 | 18.86 | 18.65 | 18.76 | 375,200 | -0.03(-0.16%) |
Jul 27, 2005 | 18.84 | 18.84 | 18.63 | 18.79 | 263,889 | +0.33(+1.80%) |
Jul 26, 2005 | 18.44 | 18.48 | 18.42 | 18.45 | 234,160 | -0.01(-0.04%) |
Jul 25, 2005 | 18.51 | 18.51 | 18.42 | 18.46 | 516,782 | -0.13(-0.71%) |
Jul 22, 2005 | 18.70 | 18.70 | 18.54 | 18.59 | 330,268 | -0.27(-1.44%) |
Jul 21, 2005 | 18.83 | 18.93 | 18.83 | 18.87 | 664,338 | +0.13(+0.71%) |
Jul 20, 2005 | 18.66 | 18.75 | 18.62 | 18.73 | 449,588 | +0.08(+0.43%) |
Jul 19, 2005 | 18.60 | 18.70 | 18.54 | 18.65 | 469,271 | +0.21(+1.12%) |
Jul 18, 2005 | 18.58 | 18.58 | 18.45 | 18.45 | 301,762 | -0.10(-0.52%) |
Jul 15, 2005 | 18.49 | 18.62 | 18.46 | 18.54 | 628,094 | +0.09(+0.48%) |
Jul 14, 2005 | 18.49 | 18.50 | 18.42 | 18.45 | 588,999 | +0.03(+0.16%) |
Jul 13, 2005 | 18.32 | 18.45 | 18.32 | 18.42 | 602,030 | +0.03(+0.16%) |
Jul 12, 2005 | 18.37 | 18.44 | 18.26 | 18.39 | 859,132 | +0.20(+1.09%) |
Jul 11, 2005 | 18.10 | 18.23 | 18.10 | 18.20 | 749,314 | +0.22(+1.23%) |
Jul 08, 2005 | 17.83 | 18.03 | 17.83 | 17.97 | 585,334 | +0.04(+0.21%) |
Jul 07, 2005 | 17.75 | 17.96 | 17.72 | 17.94 | 273,119 | +0.10(+0.58%) |
Jul 06, 2005 | 18.09 | 18.09 | 17.83 | 17.83 | 795,875 | -0.29(-1.59%) |
Jul 05, 2005 | 18.03 | 18.16 | 18.02 | 18.12 | 275,834 | -0.07(-0.40%) |
Jul 01, 2005 | 18.23 | 18.27 | 18.15 | 18.20 | 149,862 | +0.07(+0.37%) |
Jun 30, 2005 | 18.27 | 18.27 | 18.12 | 18.13 | 199,410 | -0.10(-0.57%) |
Jun 29, 2005 | 18.20 | 18.31 | 18.16 | 18.23 | 332,847 | +0.04(+0.20%) |
Jun 28, 2005 | 18.18 | 18.23 | 18.11 | 18.20 | 199,410 | +0.15(+0.82%) |
Jun 27, 2005 | 18.09 | 18.17 | 18.01 | 18.05 | 263,210 | -0.04(-0.24%) |
Jun 24, 2005 | 18.25 | 18.25 | 18.09 | 18.09 | 188,957 | -0.08(-0.45%) |
Jun 23, 2005 | 18.42 | 18.42 | 18.15 | 18.17 | 379,001 | -0.32(-1.71%) |
Jun 22, 2005 | 18.49 | 18.60 | 18.42 | 18.49 | 305,019 | -0.03(-0.16%) |
Jun 21, 2005 | 18.49 | 18.59 | 18.43 | 18.52 | 479,452 | +0.10(+0.52%) |
Jun 20, 2005 | 18.49 | 18.49 | 18.31 | 18.42 | 339,092 | -0.23(-1.22%) |
Jun 17, 2005 | 18.60 | 18.71 | 18.56 | 18.65 | 257,780 | +0.18(+0.96%) |
Jun 16, 2005 | 18.39 | 18.52 | 18.36 | 18.48 | 251,807 | +0.08(+0.44%) |
Jun 15, 2005 | 18.38 | 18.45 | 18.27 | 18.39 | 146,605 | +0.01(+0.08%) |
Jun 14, 2005 | 18.23 | 18.39 | 18.23 | 18.38 | 178,369 | +0.23(+1.26%) |
Jun 13, 2005 | 18.10 | 18.26 | 18.10 | 18.15 | 219,907 | -0.05(-0.28%) |
Jun 10, 2005 | 18.14 | 18.26 | 18.12 | 18.20 | 202,396 | +0.04(+0.24%) |
Jun 09, 2005 | 18.17 | 18.20 | 18.06 | 18.16 | 182,984 | -0.15(-0.80%) |
Jun 08, 2005 | 18.31 | 18.40 | 18.29 | 18.31 | 428,276 | +0.15(+0.81%) |
Jun 07, 2005 | 18.19 | 18.27 | 18.15 | 18.16 | 441,444 | -0.26(-1.40%) |
Jun 06, 2005 | 18.35 | 18.42 | 18.26 | 18.42 | 284,929 | +0.19(+1.05%) |
Jun 03, 2005 | 18.34 | 18.37 | 18.19 | 18.23 | 294,839 | -0.01(-0.04%) |
Jun 02, 2005 | 18.23 | 18.27 | 18.12 | 18.23 | 373,028 | -0.12(-0.64%) |
Jun 01, 2005 | 18.17 | 18.50 | 18.17 | 18.35 | 470,765 | +0.14(+0.77%) |
May 31, 2005 | 18.17 | 18.28 | 18.16 | 18.21 | 312,078 | +0.04(+0.24%) |
May 27, 2005 | 18.09 | 18.17 | 18.09 | 18.17 | 407,371 | +0.16(+0.90%) |
May 26, 2005 | 18.04 | 18.05 | 17.97 | 18.00 | 380,087 | -0.11(-0.61%) |
May 25, 2005 | 18.07 | 18.19 | 18.03 | 18.11 | 166,016 | -0.10(-0.57%) |
May 24, 2005 | 18.31 | 18.32 | 18.16 | 18.22 | 546,239 | -0.01(-0.08%) |
May 23, 2005 | 18.07 | 18.30 | 18.07 | 18.23 | 272,305 | +0.33(+1.85%) |
May 20, 2005 | 17.90 | 17.94 | 17.83 | 17.90 | 362,847 | -0.12(-0.65%) |
May 19, 2005 | 18.04 | 18.05 | 17.95 | 18.02 | 269,726 | +0.16(+0.91%) |
May 18, 2005 | 17.64 | 17.91 | 17.63 | 17.86 | 526,556 | +0.10(+0.54%) |
May 17, 2005 | 17.53 | 17.83 | 17.53 | 17.76 | 217,599 | -0.03(-0.17%) |
May 16, 2005 | 17.55 | 17.80 | 17.53 | 17.79 | 167,102 | +0.21(+1.22%) |
May 13, 2005 | 17.72 | 17.72 | 17.53 | 17.58 | 146,876 | -0.14(-0.79%) |
May 12, 2005 | 17.79 | 17.86 | 17.67 | 17.72 | 215,427 | -0.34(-1.88%) |
May 11, 2005 | 18.12 | 18.12 | 17.97 | 18.06 | 172,532 | +0.07(+0.37%) |
May 10, 2005 | 18.08 | 18.13 | 17.96 | 17.99 | 453,525 | -0.09(-0.49%) |
May 09, 2005 | 18.09 | 18.10 | 18.01 | 18.08 | 419,317 | -0.17(-0.93%) |
May 06, 2005 | 18.38 | 18.38 | 18.21 | 18.25 | 488,683 | +0.42(+2.36%) |
May 05, 2005 | 18.05 | 18.05 | 17.80 | 17.83 | 446,059 | -0.12(-0.66%) |
May 04, 2005 | 17.87 | 18.03 | 17.87 | 17.95 | 1,150,578 | +0.23(+1.29%) |
May 03, 2005 | 17.68 | 17.78 | 17.65 | 17.72 | 257,509 | +0.02(+0.12%) |
May 02, 2005 | 17.67 | 17.75 | 17.64 | 17.69 | 269,454 | -0.06(-0.33%) |
Apr 29, 2005 | 17.61 | 17.75 | 17.60 | 17.75 | 286,694 | +0.19(+1.09%) |
Apr 28, 2005 | 17.68 | 17.75 | 17.50 | 17.56 | 242,305 | -0.24(-1.32%) |
Apr 27, 2005 | 17.83 | 17.89 | 17.69 | 17.80 | 250,721 | -0.10(-0.58%) |
Apr 26, 2005 | 18.14 | 18.14 | 17.86 | 17.90 | 355,788 | -0.48(-2.61%) |
Apr 25, 2005 | 18.09 | 18.38 | 18.09 | 18.38 | 464,520 | +0.29(+1.59%) |
Apr 22, 2005 | 18.08 | 18.24 | 17.96 | 18.09 | 195,066 | +0.01(+0.08%) |
Apr 21, 2005 | 17.75 | 18.08 | 17.75 | 18.08 | 287,780 | +0.21(+1.20%) |
Apr 20, 2005 | 17.94 | 17.95 | 17.79 | 17.86 | 278,821 | -0.20(-1.10%) |
Apr 19, 2005 | 17.86 | 18.08 | 17.85 | 18.06 | 228,866 | +0.30(+1.70%) |
Apr 18, 2005 | 17.75 | 17.90 | 17.72 | 17.76 | 538,230 | -0.35(-1.95%) |
Apr 15, 2005 | 18.31 | 18.36 | 18.09 | 18.11 | 338,413 | -0.34(-1.84%) |
Apr 14, 2005 | 18.58 | 18.59 | 18.43 | 18.45 | 519,226 | -0.28(-1.49%) |
Apr 13, 2005 | 18.79 | 18.84 | 18.67 | 18.73 | 331,897 | -0.08(-0.43%) |
Apr 12, 2005 | 18.76 | 18.84 | 18.56 | 18.81 | 174,975 | -0.02(-0.12%) |
Apr 11, 2005 | 18.94 | 18.94 | 18.79 | 18.84 | 229,816 | -0.14(-0.74%) |
Apr 08, 2005 | 19.08 | 19.08 | 18.98 | 18.98 | 365,290 | -0.13(-0.69%) |
Apr 07, 2005 | 19.02 | 19.15 | 19.02 | 19.11 | 319,408 | +0.15(+0.78%) |
Apr 06, 2005 | 19.04 | 19.08 | 18.95 | 18.96 | 289,273 | +0.11(+0.59%) |
Apr 05, 2005 | 18.79 | 18.90 | 18.76 | 18.85 | 284,522 | +0.32(+1.75%) |
Apr 04, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 238,911 | +0.13(+0.68%) |
Apr 01, 2005 | 18.56 | 18.65 | 18.32 | 18.40 | 206,876 | -0.04(-0.24%) |
Mar 31, 2005 | 18.60 | 18.60 | 18.41 | 18.45 | 419,589 | -0.01(-0.08%) |
Mar 30, 2005 | 18.56 | 18.61 | 18.46 | 18.46 | 304,476 | +0.03(+0.16%) |
Mar 29, 2005 | 18.62 | 18.64 | 18.42 | 18.43 | 517,868 | -0.39(-2.07%) |
Mar 28, 2005 | 18.82 | 18.90 | 18.73 | 18.82 | 393,933 | +0.25(+1.35%) |
Mar 24, 2005 | 18.53 | 18.65 | 18.36 | 18.57 | 493,163 | +0.17(+0.92%) |
Mar 23, 2005 | 18.53 | 18.53 | 18.37 | 18.40 | 725,287 | -0.05(-0.28%) |
Mar 22, 2005 | 18.65 | 18.75 | 18.44 | 18.45 | 649,406 | -0.27(-1.46%) |
Mar 21, 2005 | 18.82 | 18.82 | 18.70 | 18.73 | 591,850 | -0.10(-0.51%) |
Mar 18, 2005 | 18.93 | 18.95 | 18.79 | 18.82 | 711,305 | -0.15(-0.82%) |
Mar 17, 2005 | 19.09 | 19.09 | 18.92 | 18.98 | 427,733 | -0.24(-1.26%) |
Mar 16, 2005 | 19.05 | 19.22 | 18.90 | 19.22 | 977,231 | +0.18(+0.93%) |
Mar 15, 2005 | 19.18 | 19.23 | 19.04 | 19.04 | 469,679 | -0.21(-1.11%) |
Mar 14, 2005 | 19.33 | 19.33 | 19.20 | 19.26 | 420,946 | -0.33(-1.69%) |
Mar 11, 2005 | 19.60 | 19.74 | 19.54 | 19.59 | 450,539 | -0.23(-1.15%) |
Mar 10, 2005 | 19.89 | 19.89 | 19.75 | 19.82 | 199,410 | -0.20(-0.99%) |
Mar 09, 2005 | 20.02 | 20.11 | 19.96 | 20.02 | 222,079 | +0.06(+0.30%) |
Mar 08, 2005 | 20.11 | 20.11 | 19.95 | 19.96 | 176,740 | +0.03(+0.15%) |
Mar 07, 2005 | 20.00 | 20.00 | 19.90 | 19.93 | 263,346 | -0.04(-0.18%) |
Mar 04, 2005 | 19.85 | 20.03 | 19.79 | 19.96 | 267,282 | +0.19(+0.97%) |
Mar 03, 2005 | 19.85 | 19.94 | 19.71 | 19.77 | 310,721 | -0.08(-0.41%) |
Mar 02, 2005 | 19.73 | 19.95 | 19.69 | 19.85 | 254,794 | +0.13(+0.63%) |