Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.34 | 21.44 | 21.28 | 21.38 | 353,755 | +0.08(+0.35%) |
Apr 27, 2006 | 21.77 | 21.77 | 21.06 | 21.31 | 460,680 | -0.05(-0.21%) |
Apr 26, 2006 | 21.41 | 21.42 | 21.29 | 21.35 | 729,853 | +0.41(+1.96%) |
Apr 25, 2006 | 21.10 | 21.15 | 20.94 | 20.94 | 578,776 | -0.16(-0.75%) |
Apr 24, 2006 | 21.08 | 21.11 | 20.97 | 21.10 | 843,693 | -0.06(-0.27%) |
Apr 21, 2006 | 21.08 | 21.18 | 21.05 | 21.16 | 1,138,933 | +0.23(+1.10%) |
Apr 20, 2006 | 21.10 | 21.12 | 20.87 | 20.92 | 1,581,527 | -0.36(-1.67%) |
Apr 19, 2006 | 21.06 | 21.28 | 21.05 | 21.28 | 960,193 | +0.20(+0.94%) |
Apr 18, 2006 | 20.92 | 21.10 | 20.82 | 21.08 | 966,577 | +0.46(+2.25%) |
Apr 17, 2006 | 20.55 | 20.67 | 20.50 | 20.62 | 673,997 | +0.17(+0.83%) |
Apr 13, 2006 | 20.52 | 20.50 | 20.29 | 20.45 | 1,402,255 | -0.08(-0.37%) |
Apr 12, 2006 | 20.41 | 20.53 | 20.36 | 20.52 | 748,472 | +0.07(+0.32%) |
Apr 11, 2006 | 20.63 | 20.64 | 20.40 | 20.46 | 543,666 | -0.01(-0.07%) |
Apr 10, 2006 | 20.47 | 20.52 | 20.41 | 20.47 | 766,027 | +0.08(+0.37%) |
Apr 07, 2006 | 20.59 | 20.63 | 20.30 | 20.40 | 578,244 | -0.17(-0.81%) |
Apr 06, 2006 | 20.71 | 20.71 | 20.50 | 20.57 | 416,527 | +0.10(+0.50%) |
Apr 05, 2006 | 20.24 | 20.46 | 20.24 | 20.46 | 554,305 | +0.37(+1.85%) |
Apr 04, 2006 | 20.01 | 20.17 | 20.00 | 20.09 | 618,673 | +0.02(+0.07%) |
Apr 03, 2006 | 19.98 | 20.19 | 19.93 | 20.08 | 1,113,399 | +0.35(+1.76%) |
Mar 31, 2006 | 19.63 | 19.75 | 19.63 | 19.73 | 312,262 | +0.00(+0.01%) |
Mar 30, 2006 | 19.67 | 19.74 | 19.66 | 19.73 | 313,858 | +0.19(+0.95%) |
Mar 29, 2006 | 19.39 | 19.54 | 19.37 | 19.54 | 300,027 | +0.16(+0.83%) |
Mar 28, 2006 | 19.45 | 19.55 | 19.34 | 19.38 | 1,128,294 | -0.03(-0.15%) |
Mar 27, 2006 | 19.43 | 19.44 | 19.36 | 19.41 | 419,719 | +0.02(+0.09%) |
Mar 24, 2006 | 19.32 | 19.46 | 19.30 | 19.39 | 298,963 | +0.05(+0.26%) |
Mar 23, 2006 | 19.48 | 19.50 | 19.31 | 19.34 | 392,057 | -0.17(-0.86%) |
Mar 22, 2006 | 19.41 | 19.54 | 19.07 | 19.51 | 624,525 | +0.22(+1.14%) |
Mar 21, 2006 | 19.42 | 19.43 | 19.29 | 19.29 | 479,830 | -0.21(-1.08%) |
Mar 20, 2006 | 19.50 | 19.52 | 19.46 | 19.50 | 330,881 | -0.04(-0.22%) |
Mar 17, 2006 | 19.56 | 19.58 | 19.49 | 19.54 | 324,497 | -0.11(-0.54%) |
Mar 16, 2006 | 19.64 | 19.67 | 19.59 | 19.65 | 505,365 | +0.02(+0.09%) |
Mar 15, 2006 | 19.65 | 19.67 | 19.54 | 19.63 | 573,988 | +0.03(+0.13%) |
Mar 14, 2006 | 19.41 | 19.60 | 19.36 | 19.60 | 421,846 | +0.11(+0.55%) |
Mar 13, 2006 | 19.42 | 19.51 | 19.41 | 19.50 | 244,171 | +0.23(+1.17%) |
Mar 10, 2006 | 19.24 | 19.28 | 19.15 | 19.27 | 409,079 | +0.12(+0.61%) |
Mar 09, 2006 | 19.38 | 19.38 | 19.15 | 19.15 | 754,856 | +0.05(+0.28%) |
Mar 08, 2006 | 19.09 | 19.17 | 19.01 | 19.10 | 1,016,050 | -0.07(-0.37%) |
Mar 07, 2006 | 19.23 | 19.25 | 19.13 | 19.17 | 1,122,974 | -0.25(-1.28%) |
Mar 06, 2006 | 19.59 | 19.63 | 19.38 | 19.42 | 488,342 | -0.19(-0.96%) |
Mar 03, 2006 | 19.62 | 19.68 | 19.50 | 19.61 | 378,757 | -0.04(-0.22%) |
Mar 02, 2006 | 19.64 | 19.65 | 19.56 | 19.65 | 497,917 | +0.10(+0.53%) |
Mar 01, 2006 | 19.51 | 19.55 | 19.42 | 19.55 | 587,287 | +0.05(+0.28%) |
Feb 28, 2006 | 19.56 | 19.60 | 19.45 | 19.49 | 814,435 | -0.07(-0.34%) |
Feb 27, 2006 | 19.54 | 19.62 | 19.54 | 19.56 | 354,287 | +0.04(+0.20%) |
Feb 24, 2006 | 19.42 | 19.52 | 19.41 | 19.52 | 743,152 | +0.10(+0.53%) |
Feb 23, 2006 | 19.46 | 19.51 | 19.39 | 19.42 | 376,098 | +0.03(+0.15%) |
Feb 22, 2006 | 19.32 | 19.39 | 19.13 | 19.39 | 504,833 | +0.08(+0.41%) |
Feb 21, 2006 | 19.29 | 19.36 | 19.24 | 19.31 | 555,901 | +0.29(+1.52%) |
Feb 17, 2006 | 18.92 | 19.04 | 18.92 | 19.02 | 331,945 | -0.07(-0.38%) |
Feb 16, 2006 | 19.06 | 19.13 | 19.02 | 19.09 | 579,308 | -0.01(-0.04%) |
Feb 15, 2006 | 19.16 | 19.25 | 19.02 | 19.10 | 631,440 | -0.29(-1.48%) |
Feb 14, 2006 | 19.16 | 19.41 | 19.10 | 19.39 | 586,755 | +0.45(+2.38%) |
Feb 13, 2006 | 19.00 | 19.10 | 18.92 | 18.94 | 474,511 | -0.21(-1.10%) |
Feb 10, 2006 | 19.27 | 19.27 | 19.02 | 19.15 | 435,146 | -0.08(-0.42%) |
Feb 09, 2006 | 19.18 | 19.32 | 19.18 | 19.23 | 545,794 | +0.07(+0.36%) |
Feb 08, 2006 | 19.05 | 19.16 | 19.01 | 19.16 | 928,808 | +0.02(+0.11%) |
Feb 07, 2006 | 19.32 | 19.37 | 19.13 | 19.14 | 1,471,410 | -0.31(-1.59%) |
Feb 06, 2006 | 19.40 | 19.48 | 19.37 | 19.45 | 306,410 | +0.11(+0.58%) |
Feb 03, 2006 | 19.31 | 19.46 | 19.23 | 19.33 | 770,282 | -0.28(-1.44%) |
Feb 02, 2006 | 19.58 | 19.72 | 19.55 | 19.62 | 577,180 | -0.25(-1.27%) |
Feb 01, 2006 | 19.79 | 19.90 | 19.79 | 19.87 | 555,369 | -0.02(-0.10%) |
Jan 31, 2006 | 19.79 | 19.94 | 19.79 | 19.89 | 655,378 | +0.14(+0.69%) |
Jan 30, 2006 | 19.74 | 19.78 | 19.72 | 19.75 | 581,435 | -0.02(-0.08%) |
Jan 27, 2006 | 19.71 | 19.77 | 19.67 | 19.77 | 811,776 | +0.24(+1.21%) |
Jan 26, 2006 | 19.49 | 19.56 | 19.47 | 19.53 | 1,228,835 | +0.16(+0.82%) |
Jan 25, 2006 | 19.42 | 19.44 | 19.34 | 19.37 | 609,098 | +0.13(+0.68%) |
Jan 24, 2006 | 19.17 | 19.27 | 19.15 | 19.24 | 495,789 | +0.06(+0.29%) |
Jan 23, 2006 | 19.16 | 19.21 | 19.13 | 19.18 | 605,374 | +0.18(+0.97%) |
Jan 20, 2006 | 19.32 | 19.32 | 18.98 | 19.00 | 936,255 | -0.27(-1.40%) |
Jan 19, 2006 | 19.26 | 19.31 | 19.19 | 19.27 | 2,199,668 | +0.19(+0.99%) |
Jan 18, 2006 | 18.93 | 19.15 | 18.93 | 19.08 | 1,095,844 | -0.29(-1.48%) |
Jan 17, 2006 | 19.38 | 19.38 | 19.28 | 19.36 | 529,835 | -0.07(-0.34%) |
Jan 13, 2006 | 19.36 | 19.46 | 19.34 | 19.43 | 941,575 | +0.13(+0.66%) |
Jan 12, 2006 | 19.43 | 19.43 | 19.27 | 19.30 | 445,253 | -0.22(-1.12%) |
Jan 11, 2006 | 19.28 | 19.53 | 19.28 | 19.52 | 860,716 | +0.20(+1.05%) |
Jan 10, 2006 | 19.31 | 19.32 | 19.24 | 19.32 | 561,221 | -0.17(-0.86%) |
Jan 09, 2006 | 19.40 | 19.49 | 19.32 | 19.48 | 946,894 | +0.12(+0.63%) |
Jan 06, 2006 | 19.21 | 19.41 | 19.18 | 19.36 | 733,045 | +0.25(+1.29%) |
Jan 05, 2006 | 19.13 | 19.18 | 19.09 | 19.12 | 950,086 | -0.09(-0.44%) |
Jan 04, 2006 | 19.08 | 19.20 | 19.03 | 19.20 | 907,529 | +0.26(+1.36%) |
Jan 03, 2006 | 18.68 | 18.97 | 18.64 | 18.94 | 733,577 | +0.39(+2.13%) |
Dec 30, 2005 | 18.46 | 18.55 | 18.42 | 18.55 | 473,447 | -0.04(-0.22%) |
Dec 29, 2005 | 18.53 | 18.67 | 18.53 | 18.59 | 255,874 | +0.05(+0.28%) |
Dec 28, 2005 | 18.50 | 18.54 | 18.45 | 18.54 | 309,602 | +0.29(+1.58%) |
Dec 27, 2005 | 18.49 | 18.52 | 18.19 | 18.25 | 495,789 | -0.20(-1.07%) |
Dec 23, 2005 | 18.46 | 18.48 | 18.42 | 18.45 | 591,011 | -0.71(-3.73%) |
Dec 22, 2005 | 19.08 | 19.18 | 19.08 | 19.16 | 259,066 | -0.04(-0.21%) |
Dec 21, 2005 | 19.18 | 19.23 | 19.15 | 19.20 | 847,417 | +0.17(+0.89%) |
Dec 20, 2005 | 19.10 | 19.12 | 19.02 | 19.03 | 306,942 | -0.00(-0.02%) |
Dec 19, 2005 | 19.13 | 19.16 | 19.01 | 19.04 | 439,401 | -0.03(-0.14%) |
Dec 16, 2005 | 19.06 | 19.10 | 19.03 | 19.06 | 650,059 | -0.02(-0.10%) |
Dec 15, 2005 | 19.06 | 19.09 | 18.99 | 19.08 | 670,805 | -0.17(-0.88%) |
Dec 14, 2005 | 19.12 | 19.27 | 19.12 | 19.25 | 468,659 | +0.11(+0.60%) |
Dec 13, 2005 | 18.99 | 19.16 | 18.99 | 19.13 | 536,751 | +0.06(+0.31%) |
Dec 12, 2005 | 19.13 | 19.17 | 19.05 | 19.08 | 534,623 | +0.10(+0.54%) |
Dec 09, 2005 | 18.92 | 18.99 | 18.89 | 18.97 | 325,561 | +0.09(+0.50%) |
Dec 08, 2005 | 18.83 | 18.97 | 18.80 | 18.88 | 349,499 | -0.09(-0.47%) |
Dec 07, 2005 | 18.98 | 19.08 | 18.91 | 18.97 | 378,225 | -0.17(-0.89%) |
Dec 06, 2005 | 19.10 | 19.19 | 19.05 | 19.14 | 438,337 | +0.08(+0.44%) |
Dec 05, 2005 | 19.09 | 19.14 | 19.04 | 19.05 | 1,593,762 | -0.05(-0.24%) |
Dec 02, 2005 | 19.01 | 19.15 | 18.98 | 19.10 | 853,801 | +0.13(+0.66%) |
Dec 01, 2005 | 18.87 | 19.02 | 18.84 | 18.97 | 372,374 | +0.31(+1.64%) |
Nov 30, 2005 | 18.82 | 18.86 | 18.67 | 18.67 | 610,693 | -0.23(-1.22%) |
Nov 29, 2005 | 18.93 | 18.99 | 18.85 | 18.90 | 304,815 | -0.08(-0.42%) |
Nov 28, 2005 | 18.95 | 19.03 | 18.89 | 18.98 | 668,146 | +0.07(+0.38%) |
Nov 25, 2005 | 18.96 | 18.96 | 18.90 | 18.91 | 233,531 | +0.00(+0.00%) |
Nov 23, 2005 | 18.83 | 18.94 | 18.83 | 18.91 | 571,860 | +0.10(+0.53%) |
Nov 22, 2005 | 18.67 | 18.83 | 18.67 | 18.81 | 464,404 | -0.10(-0.52%) |
Nov 21, 2005 | 18.85 | 18.94 | 18.85 | 18.90 | 583,031 | +0.03(+0.15%) |
Nov 18, 2005 | 18.83 | 18.88 | 18.78 | 18.88 | 263,853 | +0.10(+0.53%) |
Nov 17, 2005 | 18.67 | 18.79 | 18.67 | 18.78 | 449,509 | +0.25(+1.36%) |
Nov 16, 2005 | 18.48 | 18.55 | 18.45 | 18.52 | 230,872 | +0.05(+0.28%) |
Nov 15, 2005 | 18.44 | 18.56 | 18.44 | 18.47 | 313,326 | +0.02(+0.10%) |
Nov 14, 2005 | 18.40 | 18.48 | 18.37 | 18.45 | 377,162 | -0.06(-0.31%) |
Nov 11, 2005 | 18.50 | 18.52 | 18.45 | 18.51 | 410,143 | +0.11(+0.58%) |
Nov 10, 2005 | 18.35 | 18.41 | 18.26 | 18.40 | 316,518 | -0.00(-0.02%) |
Nov 09, 2005 | 18.30 | 18.42 | 18.26 | 18.41 | 320,241 | +0.06(+0.31%) |
Nov 08, 2005 | 18.25 | 18.35 | 18.24 | 18.35 | 219,168 | +0.10(+0.54%) |
Nov 07, 2005 | 18.24 | 18.31 | 18.17 | 18.25 | 418,655 | -0.01(-0.06%) |
Nov 04, 2005 | 18.35 | 18.38 | 18.19 | 18.26 | 353,223 | -0.21(-1.14%) |
Nov 03, 2005 | 18.74 | 18.94 | 18.43 | 18.48 | 721,342 | +0.10(+0.53%) |
Nov 02, 2005 | 18.21 | 18.38 | 18.19 | 18.38 | 1,394,807 | +0.09(+0.48%) |
Nov 01, 2005 | 18.35 | 18.36 | 18.25 | 18.29 | 781,454 | -0.06(-0.32%) |
Oct 31, 2005 | 18.29 | 18.42 | 18.29 | 18.35 | 633,568 | +0.22(+1.22%) |
Oct 28, 2005 | 18.02 | 18.13 | 17.93 | 18.13 | 420,251 | +0.03(+0.18%) |
Oct 27, 2005 | 18.32 | 18.32 | 18.09 | 18.09 | 1,549,077 | -0.24(-1.32%) |
Oct 26, 2005 | 18.33 | 18.42 | 18.31 | 18.34 | 604,310 | +0.14(+0.77%) |
Oct 25, 2005 | 18.21 | 18.27 | 18.14 | 18.19 | 1,455,983 | -0.06(-0.32%) |
Oct 24, 2005 | 17.97 | 18.25 | 17.96 | 18.25 | 627,184 | +0.27(+1.52%) |
Oct 21, 2005 | 18.09 | 18.10 | 17.92 | 17.98 | 331,413 | +0.11(+0.64%) |
Oct 20, 2005 | 18.09 | 18.13 | 17.87 | 17.87 | 500,045 | -0.32(-1.77%) |
Oct 19, 2005 | 17.92 | 18.19 | 17.88 | 18.19 | 662,294 | -0.02(-0.10%) |
Oct 18, 2005 | 18.32 | 18.33 | 18.21 | 18.21 | 390,993 | -0.12(-0.67%) |
Oct 17, 2005 | 18.33 | 18.35 | 18.25 | 18.33 | 466,531 | -0.10(-0.56%) |
Oct 14, 2005 | 18.28 | 18.44 | 18.25 | 18.43 | 930,403 | +0.02(+0.11%) |
Oct 13, 2005 | 18.30 | 18.41 | 18.21 | 18.41 | 696,340 | -0.04(-0.19%) |
Oct 12, 2005 | 18.59 | 18.64 | 18.41 | 18.45 | 569,200 | -0.06(-0.35%) |
Oct 11, 2005 | 18.57 | 18.58 | 18.48 | 18.51 | 791,561 | -0.15(-0.80%) |
Oct 10, 2005 | 18.76 | 18.76 | 18.65 | 18.66 | 329,285 | +0.09(+0.49%) |
Oct 07, 2005 | 18.56 | 18.58 | 18.54 | 18.57 | 951,682 | +0.21(+1.14%) |
Oct 06, 2005 | 18.64 | 18.64 | 18.33 | 18.36 | 1,679,408 | -0.42(-2.22%) |
Oct 05, 2005 | 18.94 | 19.01 | 18.78 | 18.78 | 814,967 | -0.54(-2.79%) |
Oct 04, 2005 | 19.46 | 19.48 | 19.32 | 19.32 | 1,021,369 | -0.11(-0.57%) |
Oct 03, 2005 | 19.40 | 19.48 | 19.38 | 19.43 | 447,381 | +0.04(+0.19%) |
Sep 30, 2005 | 19.33 | 19.42 | 19.33 | 19.39 | 388,865 | -0.15(-0.77%) |
Sep 29, 2005 | 19.33 | 19.54 | 19.33 | 19.54 | 897,422 | +0.24(+1.26%) |
Sep 28, 2005 | 19.26 | 19.30 | 19.22 | 19.30 | 431,422 | +0.10(+0.51%) |
Sep 27, 2005 | 19.17 | 19.21 | 19.12 | 19.20 | 356,947 | +0.05(+0.26%) |
Sep 26, 2005 | 19.21 | 19.23 | 19.13 | 19.15 | 609,630 | +0.14(+0.75%) |
Sep 23, 2005 | 19.01 | 19.01 | 18.96 | 19.01 | 478,767 | -0.09(-0.46%) |
Sep 22, 2005 | 19.10 | 19.10 | 19.03 | 19.10 | 256,938 | -0.00(-0.02%) |
Sep 21, 2005 | 19.17 | 19.21 | 19.10 | 19.10 | 485,682 | -0.05(-0.24%) |
Sep 20, 2005 | 19.26 | 19.31 | 19.13 | 19.15 | 1,267,136 | +0.09(+0.49%) |
Sep 19, 2005 | 19.04 | 19.10 | 19.01 | 19.05 | 730,917 | -0.18(-0.93%) |
Sep 16, 2005 | 19.20 | 19.23 | 19.13 | 19.23 | 326,093 | +0.18(+0.94%) |
Sep 15, 2005 | 19.07 | 19.07 | 19.05 | 19.05 | 31,917 | -0.03(-0.16%) |
Sep 14, 2005 | 19.12 | 19.14 | 19.06 | 19.08 | 584,095 | +0.17(+0.88%) |
Sep 13, 2005 | 18.96 | 18.97 | 18.85 | 18.91 | 703,255 | -0.08(-0.45%) |
Sep 12, 2005 | 19.03 | 19.04 | 18.97 | 19.00 | 347,904 | -0.09(-0.48%) |
Sep 09, 2005 | 18.94 | 19.13 | 18.94 | 19.09 | 1,024,561 | +0.17(+0.89%) |
Sep 08, 2005 | 18.93 | 18.96 | 18.90 | 18.92 | 391,525 | -0.06(-0.34%) |
Sep 07, 2005 | 18.99 | 19.04 | 18.94 | 18.99 | 1,268,200 | +0.04(+0.23%) |
Sep 06, 2005 | 18.89 | 18.98 | 18.86 | 18.94 | 896,890 | +0.08(+0.41%) |
Sep 02, 2005 | 18.80 | 18.90 | 18.80 | 18.87 | 210,125 | +0.02(+0.11%) |
Sep 01, 2005 | 18.79 | 18.88 | 18.77 | 18.85 | 811,776 | +0.27(+1.48%) |
Aug 31, 2005 | 18.35 | 18.57 | 18.35 | 18.57 | 400,036 | +0.39(+2.17%) |
Aug 30, 2005 | 18.25 | 18.25 | 18.15 | 18.18 | 301,623 | -0.21(-1.14%) |
Aug 29, 2005 | 18.25 | 18.39 | 18.20 | 18.39 | 439,933 | -0.06(-0.35%) |
Aug 26, 2005 | 18.57 | 18.57 | 18.41 | 18.45 | 278,748 | -0.00(-0.01%) |
Aug 25, 2005 | 18.27 | 18.46 | 18.27 | 18.45 | 371,842 | +0.18(+0.99%) |
Aug 24, 2005 | 18.48 | 18.48 | 18.27 | 18.27 | 1,150,636 | -0.30(-1.62%) |
Aug 23, 2005 | 18.54 | 18.59 | 18.54 | 18.57 | 244,171 | -0.12(-0.65%) |
Aug 22, 2005 | 18.69 | 18.76 | 18.67 | 18.69 | 287,792 | +0.24(+1.32%) |
Aug 19, 2005 | 18.50 | 18.50 | 18.43 | 18.45 | 347,372 | -0.01(-0.06%) |
Aug 18, 2005 | 18.53 | 18.53 | 18.45 | 18.46 | 335,668 | -0.23(-1.23%) |
Aug 17, 2005 | 18.84 | 18.84 | 18.66 | 18.69 | 425,038 | -0.13(-0.69%) |
Aug 16, 2005 | 18.86 | 18.87 | 18.82 | 18.82 | 436,209 | -0.05(-0.28%) |
Aug 15, 2005 | 18.91 | 18.91 | 18.81 | 18.87 | 343,116 | -0.09(-0.49%) |
Aug 12, 2005 | 18.95 | 18.97 | 18.86 | 18.97 | 433,018 | +0.02(+0.11%) |
Aug 11, 2005 | 18.89 | 18.97 | 18.87 | 18.94 | 887,846 | +0.26(+1.40%) |
Aug 10, 2005 | 18.71 | 18.78 | 18.65 | 18.68 | 479,830 | +0.01(+0.08%) |
Aug 09, 2005 | 18.63 | 18.67 | 18.61 | 18.67 | 633,568 | +0.12(+0.67%) |
Aug 08, 2005 | 18.65 | 18.66 | 18.54 | 18.54 | 422,378 | +0.06(+0.31%) |
Aug 05, 2005 | 18.59 | 18.60 | 18.47 | 18.49 | 360,671 | -0.09(-0.49%) |
Aug 04, 2005 | 18.64 | 18.68 | 18.57 | 18.58 | 528,239 | -0.07(-0.39%) |
Aug 03, 2005 | 18.56 | 18.70 | 18.56 | 18.65 | 533,027 | -0.03(-0.14%) |
Aug 02, 2005 | 18.55 | 18.68 | 18.55 | 18.68 | 480,362 | +0.24(+1.33%) |
Aug 01, 2005 | 18.44 | 18.46 | 18.41 | 18.43 | 289,920 | +0.15(+0.84%) |
Jul 29, 2005 | 18.42 | 18.45 | 18.28 | 18.28 | 410,675 | -0.15(-0.83%) |
Jul 28, 2005 | 18.35 | 18.44 | 18.31 | 18.43 | 256,406 | +0.06(+0.34%) |
Jul 27, 2005 | 18.35 | 18.39 | 18.31 | 18.37 | 228,212 | +0.07(+0.38%) |
Jul 26, 2005 | 18.32 | 18.35 | 18.26 | 18.30 | 486,746 | -0.07(-0.40%) |
Jul 25, 2005 | 18.38 | 18.42 | 18.34 | 18.37 | 616,013 | -0.10(-0.55%) |
Jul 22, 2005 | 18.59 | 18.59 | 18.43 | 18.48 | 946,362 | +0.02(+0.08%) |
Jul 21, 2005 | 18.32 | 18.49 | 18.32 | 18.46 | 590,479 | +0.38(+2.09%) |
Jul 20, 2005 | 17.97 | 18.12 | 17.94 | 18.08 | 511,216 | +0.19(+1.06%) |
Jul 19, 2005 | 17.84 | 17.89 | 17.80 | 17.89 | 216,509 | +0.03(+0.16%) |
Jul 18, 2005 | 17.78 | 17.89 | 17.78 | 17.86 | 213,849 | +0.10(+0.56%) |
Jul 15, 2005 | 17.75 | 17.81 | 17.72 | 17.76 | 525,579 | -0.06(-0.33%) |
Jul 14, 2005 | 17.84 | 17.86 | 17.78 | 17.82 | 254,810 | +0.08(+0.42%) |
Jul 13, 2005 | 17.68 | 17.75 | 17.67 | 17.75 | 596,330 | -0.02(-0.14%) |
Jul 12, 2005 | 17.68 | 17.79 | 17.67 | 17.77 | 212,253 | +0.13(+0.75%) |
Jul 11, 2005 | 17.52 | 17.64 | 17.50 | 17.64 | 615,481 | +0.27(+1.54%) |
Jul 08, 2005 | 17.26 | 17.37 | 17.25 | 17.37 | 421,846 | +0.11(+0.64%) |
Jul 07, 2005 | 17.13 | 17.26 | 17.11 | 17.26 | 542,070 | -0.14(-0.83%) |
Jul 06, 2005 | 17.46 | 17.48 | 17.38 | 17.41 | 487,810 | -0.22(-1.27%) |
Jul 05, 2005 | 17.48 | 17.63 | 17.48 | 17.63 | 468,659 | +0.02(+0.11%) |
Jul 01, 2005 | 17.70 | 17.70 | 17.60 | 17.61 | 276,088 | -0.08(-0.48%) |
Jun 30, 2005 | 17.77 | 17.79 | 17.69 | 17.70 | 449,509 | -0.01(-0.05%) |
Jun 29, 2005 | 18.04 | 18.04 | 17.69 | 17.71 | 621,333 | -0.18(-1.01%) |
Jun 28, 2005 | 17.83 | 17.90 | 17.82 | 17.89 | 781,454 | +0.17(+0.95%) |
Jun 27, 2005 | 17.69 | 17.76 | 17.68 | 17.72 | 568,136 | +0.03(+0.15%) |
Jun 24, 2005 | 17.81 | 17.81 | 17.69 | 17.69 | 591,543 | -0.07(-0.40%) |
Jun 23, 2005 | 17.89 | 17.95 | 17.74 | 17.76 | 937,319 | -0.26(-1.42%) |
Jun 22, 2005 | 18.02 | 18.04 | 17.98 | 18.02 | 309,070 | -0.01(-0.06%) |
Jun 21, 2005 | 18.00 | 18.07 | 17.93 | 18.03 | 544,198 | +0.01(+0.05%) |
Jun 20, 2005 | 17.97 | 18.03 | 17.94 | 18.02 | 1,051,691 | -0.10(-0.53%) |
Jun 17, 2005 | 18.00 | 18.14 | 18.00 | 18.12 | 702,191 | +0.31(+1.74%) |
Jun 16, 2005 | 17.78 | 17.81 | 17.69 | 17.81 | 828,266 | +0.13(+0.71%) |
Jun 15, 2005 | 17.62 | 17.68 | 17.56 | 17.68 | 314,922 | +0.17(+1.00%) |
Jun 14, 2005 | 17.50 | 17.55 | 17.49 | 17.50 | 217,041 | -0.01(-0.05%) |
Jun 13, 2005 | 17.44 | 17.55 | 17.41 | 17.51 | 438,337 | +0.05(+0.30%) |
Jun 10, 2005 | 17.54 | 17.54 | 17.43 | 17.46 | 200,018 | -0.11(-0.64%) |
Jun 09, 2005 | 17.48 | 17.59 | 17.47 | 17.57 | 283,004 | +0.11(+0.60%) |
Jun 08, 2005 | 17.55 | 17.59 | 17.45 | 17.47 | 277,152 | -0.02(-0.09%) |
Jun 07, 2005 | 17.48 | 17.56 | 17.48 | 17.48 | 1,016,050 | +0.09(+0.51%) |
Jun 06, 2005 | 17.37 | 17.43 | 17.36 | 17.40 | 193,102 | +0.21(+1.22%) |
Jun 03, 2005 | 17.26 | 17.31 | 17.17 | 17.19 | 224,488 | -0.04(-0.21%) |
Jun 02, 2005 | 17.16 | 17.22 | 17.13 | 17.22 | 385,673 | +0.15(+0.89%) |
Jun 01, 2005 | 16.92 | 17.11 | 16.92 | 17.07 | 219,700 | +0.10(+0.61%) |
May 31, 2005 | 16.96 | 16.98 | 16.90 | 16.97 | 620,269 | -0.12(-0.69%) |
May 27, 2005 | 17.00 | 17.10 | 17.00 | 17.08 | 353,223 | +0.12(+0.71%) |
May 26, 2005 | 16.94 | 16.98 | 16.93 | 16.96 | 127,139 | +0.06(+0.36%) |
May 25, 2005 | 16.92 | 16.94 | 16.86 | 16.90 | 245,235 | -0.15(-0.89%) |
May 24, 2005 | 17.05 | 17.07 | 17.00 | 17.06 | 485,150 | +0.09(+0.53%) |
May 23, 2005 | 16.91 | 16.99 | 16.88 | 16.97 | 282,472 | +0.21(+1.23%) |
May 20, 2005 | 16.78 | 16.79 | 16.72 | 16.76 | 285,132 | -0.10(-0.61%) |
May 19, 2005 | 16.85 | 16.87 | 16.82 | 16.86 | 302,155 | +0.01(+0.03%) |
May 18, 2005 | 16.71 | 16.87 | 16.69 | 16.86 | 260,130 | +0.23(+1.37%) |
May 17, 2005 | 16.50 | 16.63 | 16.48 | 16.63 | 328,753 | +0.00(+0.02%) |
May 16, 2005 | 16.57 | 16.63 | 16.57 | 16.63 | 321,305 | -0.08(-0.48%) |
May 13, 2005 | 16.80 | 16.82 | 16.68 | 16.71 | 204,805 | -0.11(-0.65%) |
May 12, 2005 | 16.95 | 16.97 | 16.79 | 16.82 | 558,029 | -0.20(-1.18%) |
May 11, 2005 | 16.97 | 17.02 | 16.92 | 17.02 | 420,251 | +0.10(+0.59%) |
May 10, 2005 | 16.95 | 16.95 | 16.89 | 16.92 | 318,646 | -0.02(-0.13%) |
May 09, 2005 | 16.96 | 16.98 | 16.93 | 16.94 | 529,835 | +0.05(+0.28%) |
May 06, 2005 | 16.96 | 16.96 | 16.89 | 16.89 | 437,805 | -0.01(-0.04%) |
May 05, 2005 | 17.01 | 17.01 | 16.87 | 16.90 | 643,143 | -0.12(-0.72%) |
May 04, 2005 | 16.84 | 17.03 | 16.82 | 17.02 | 409,079 | +0.13(+0.77%) |
May 03, 2005 | 16.87 | 16.92 | 16.84 | 16.89 | 258,002 | -0.16(-0.93%) |