Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.08 | 18.80 | 18.08 | 18.53 | 13,506 | +0.39(+2.17%) |
Apr 27, 2006 | 18.15 | 18.22 | 18.08 | 18.14 | 3,771 | -0.02(-0.14%) |
Apr 26, 2006 | 18.29 | 18.29 | 18.16 | 18.16 | 2,555 | +0.08(+0.45%) |
Apr 25, 2006 | 18.30 | 18.38 | 18.08 | 18.08 | 5,232 | -0.58(-3.08%) |
Apr 24, 2006 | 18.65 | 18.66 | 17.92 | 18.66 | 4,139 | +0.39(+2.16%) |
Apr 21, 2006 | 17.75 | 18.41 | 17.72 | 18.26 | 12,816 | +0.19(+1.05%) |
Apr 20, 2006 | 18.12 | 18.25 | 17.75 | 18.07 | 7,748 | -0.17(-0.95%) |
Apr 19, 2006 | 18.02 | 18.25 | 17.88 | 18.25 | 8,732 | +0.23(+1.27%) |
Apr 18, 2006 | 18.48 | 18.66 | 17.99 | 18.02 | 11,992 | -0.23(-1.26%) |
Apr 17, 2006 | 18.18 | 18.28 | 18.11 | 18.25 | 3,498 | +0.08(+0.45%) |
Apr 13, 2006 | 18.25 | 18.29 | 18.02 | 18.16 | 10,060 | -0.17(-0.94%) |
Apr 12, 2006 | 18.56 | 18.56 | 18.34 | 18.34 | 4,864 | -0.22(-1.20%) |
Apr 11, 2006 | 18.63 | 18.82 | 18.50 | 18.56 | 7,111 | -0.23(-1.23%) |
Apr 10, 2006 | 18.53 | 18.79 | 18.49 | 18.79 | 10,106 | +0.13(+0.70%) |
Apr 07, 2006 | 18.75 | 18.89 | 18.59 | 18.66 | 4,562 | -0.18(-0.96%) |
Apr 06, 2006 | 18.90 | 18.90 | 18.54 | 18.84 | 17,230 | +0.00(+0.00%) |
Apr 05, 2006 | 18.89 | 18.90 | 18.81 | 18.84 | 8,205 | +0.30(+1.64%) |
Apr 04, 2006 | 18.62 | 18.89 | 18.39 | 18.53 | 2,719 | -0.07(-0.40%) |
Apr 03, 2006 | 18.90 | 18.90 | 18.38 | 18.61 | 10,486 | -0.16(-0.83%) |
Mar 31, 2006 | 18.45 | 18.76 | 18.45 | 18.76 | 3,852 | +0.27(+1.47%) |
Mar 30, 2006 | 18.49 | 18.70 | 18.49 | 18.49 | 5,619 | -0.16(-0.88%) |
Mar 29, 2006 | 18.56 | 18.66 | 18.32 | 18.66 | 11,488 | +0.29(+1.57%) |
Mar 28, 2006 | 18.28 | 18.56 | 18.28 | 18.37 | 8,244 | +0.29(+1.59%) |
Mar 27, 2006 | 18.56 | 18.56 | 18.08 | 18.08 | 4,792 | -0.27(-1.48%) |
Mar 24, 2006 | 18.70 | 18.70 | 18.08 | 18.35 | 5,981 | -0.13(-0.70%) |
Mar 23, 2006 | 17.89 | 18.53 | 17.89 | 18.48 | 1,946 | +0.24(+1.30%) |
Mar 22, 2006 | 18.03 | 18.50 | 18.03 | 18.25 | 3,771 | +0.21(+1.18%) |
Mar 21, 2006 | 18.04 | 18.04 | 17.88 | 18.03 | 3,417 | -0.05(-0.27%) |
Mar 20, 2006 | 18.70 | 18.70 | 18.08 | 18.08 | 7,528 | -0.57(-3.04%) |
Mar 17, 2006 | 18.45 | 18.66 | 18.45 | 18.65 | 14,176 | +0.21(+1.16%) |
Mar 16, 2006 | 18.05 | 18.43 | 18.05 | 18.43 | 9,087 | +0.61(+3.41%) |
Mar 15, 2006 | 17.63 | 18.07 | 17.63 | 17.83 | 8,339 | +0.38(+2.17%) |
Mar 14, 2006 | 17.88 | 18.08 | 17.45 | 17.45 | 3,493 | -0.35(-1.99%) |
Mar 13, 2006 | 17.59 | 17.87 | 17.05 | 17.80 | 8,510 | +0.09(+0.51%) |
Mar 10, 2006 | 18.08 | 18.08 | 17.67 | 17.71 | 8,485 | +0.03(+0.19%) |
Mar 09, 2006 | 18.00 | 18.00 | 17.66 | 17.68 | 6,311 | -0.38(-2.09%) |
Mar 08, 2006 | 17.87 | 18.08 | 17.83 | 18.06 | 28,300 | +0.26(+1.47%) |
Mar 07, 2006 | 17.92 | 17.92 | 17.34 | 17.79 | 25,470 | +0.03(+0.19%) |
Mar 06, 2006 | 17.68 | 18.00 | 17.68 | 17.76 | 4,139 | -0.03(-0.18%) |
Mar 03, 2006 | 17.79 | 17.79 | 17.78 | 17.79 | 1,322 | +0.21(+1.17%) |
Mar 02, 2006 | 17.42 | 17.75 | 17.42 | 17.59 | 8,749 | -0.16(-0.88%) |
Mar 01, 2006 | 17.79 | 17.92 | 17.71 | 17.74 | 10,071 | -0.02(-0.09%) |
Feb 28, 2006 | 17.83 | 18.04 | 17.30 | 17.76 | 5,110 | -0.07(-0.41%) |
Feb 27, 2006 | 17.67 | 18.08 | 17.60 | 17.83 | 17,829 | +0.06(+0.32%) |
Feb 24, 2006 | 17.67 | 18.08 | 17.63 | 17.78 | 20,596 | +0.14(+0.80%) |
Feb 23, 2006 | 17.28 | 17.74 | 17.28 | 17.64 | 912 | +0.06(+0.32%) |
Feb 22, 2006 | 17.53 | 17.67 | 17.37 | 17.58 | 14,705 | +0.05(+0.28%) |
Feb 21, 2006 | 17.34 | 17.59 | 17.34 | 17.53 | 8,232 | +0.19(+1.09%) |
Feb 17, 2006 | 18.08 | 18.08 | 17.33 | 17.34 | 7,111 | -0.39(-2.22%) |
Feb 16, 2006 | 17.99 | 17.99 | 17.49 | 17.74 | 9,125 | -0.25(-1.42%) |
Feb 15, 2006 | 18.15 | 18.25 | 17.71 | 17.99 | 13,328 | -0.08(-0.45%) |
Feb 14, 2006 | 17.95 | 18.49 | 17.95 | 18.07 | 11,169 | +0.32(+1.79%) |
Feb 13, 2006 | 17.93 | 18.15 | 17.75 | 17.75 | 3,286 | -0.53(-2.91%) |
Feb 10, 2006 | 18.31 | 18.70 | 17.81 | 18.29 | 8,570 | -0.29(-1.54%) |
Feb 09, 2006 | 18.57 | 18.57 | 18.57 | 18.57 | 121 | +0.23(+1.25%) |
Feb 08, 2006 | 18.08 | 18.61 | 18.02 | 18.34 | 4,183 | +0.29(+1.59%) |
Feb 07, 2006 | 17.49 | 18.08 | 17.49 | 18.06 | 7,171 | +0.53(+3.00%) |
Feb 06, 2006 | 17.72 | 17.72 | 17.53 | 17.53 | 4,380 | -0.19(-1.07%) |
Feb 03, 2006 | 17.88 | 17.89 | 17.54 | 17.72 | 3,461 | +0.02(+0.12%) |
Feb 02, 2006 | 17.88 | 17.88 | 17.67 | 17.70 | 15,844 | -0.10(-0.58%) |
Feb 01, 2006 | 17.83 | 17.88 | 17.11 | 17.80 | 2,553 | +0.36(+2.07%) |
Jan 31, 2006 | 17.20 | 17.83 | 17.18 | 17.44 | 1,581 | -0.03(-0.19%) |
Jan 30, 2006 | 17.37 | 17.81 | 17.37 | 17.47 | 1,581 | +0.38(+2.21%) |
Jan 27, 2006 | 17.09 | 17.09 | 17.09 | 17.09 | 187 | -0.05(-0.29%) |
Jan 26, 2006 | 17.53 | 17.53 | 16.97 | 17.14 | 3,628 | -0.58(-3.29%) |
Jan 25, 2006 | 17.59 | 17.81 | 17.43 | 17.73 | 8,303 | +0.35(+1.99%) |
Jan 24, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 17.05 | 17.38 | 17.05 | 17.38 | 6,327 | +0.34(+1.98%) |
Jan 20, 2006 | 16.98 | 17.26 | 16.98 | 17.04 | 1,984 | -0.18(-1.05%) |
Jan 19, 2006 | 17.59 | 17.59 | 17.23 | 17.23 | 1,118 | -0.03(-0.19%) |
Jan 18, 2006 | 17.08 | 17.26 | 17.08 | 17.26 | 4,912 | +0.16(+0.96%) |
Jan 17, 2006 | 17.05 | 17.58 | 17.05 | 17.09 | 608 | +0.04(+0.24%) |
Jan 13, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 1,445 | -0.04(-0.24%) |
Jan 12, 2006 | 17.18 | 17.18 | 17.09 | 17.09 | 973 | -0.16(-0.95%) |
Jan 11, 2006 | 17.42 | 17.42 | 17.26 | 17.26 | 1,093 | -0.25(-1.45%) |
Jan 10, 2006 | 17.14 | 17.52 | 17.14 | 17.51 | 1,339 | +0.04(+0.24%) |
Jan 09, 2006 | 17.27 | 17.48 | 17.26 | 17.47 | 2,560 | +0.05(+0.28%) |
Jan 06, 2006 | 17.43 | 17.43 | 17.42 | 17.42 | 1,213 | +0.07(+0.43%) |
Jan 05, 2006 | 17.31 | 17.42 | 17.18 | 17.35 | 1,674 | -0.28(-1.59%) |
Jan 04, 2006 | 17.63 | 17.63 | 16.94 | 17.63 | 4,151 | +0.00(+0.00%) |
Jan 03, 2006 | 17.46 | 17.63 | 17.34 | 17.63 | 4,029 | +0.17(+0.99%) |
Dec 30, 2005 | 17.46 | 17.46 | 17.46 | 17.46 | 545 | +0.20(+1.14%) |
Dec 29, 2005 | 17.63 | 17.63 | 17.18 | 17.26 | 5,031 | -0.33(-1.87%) |
Dec 28, 2005 | 17.62 | 17.62 | 17.40 | 17.59 | 7,178 | -0.03(-0.19%) |
Dec 27, 2005 | 17.15 | 17.62 | 17.12 | 17.62 | 4,015 | +0.00(+0.00%) |
Dec 23, 2005 | 17.80 | 17.80 | 17.06 | 17.62 | 4,867 | +0.31(+1.80%) |
Dec 22, 2005 | 17.64 | 17.71 | 17.31 | 17.31 | 7,135 | -0.35(-1.96%) |
Dec 21, 2005 | 17.14 | 17.65 | 17.09 | 17.65 | 7,000 | +0.65(+3.82%) |
Dec 20, 2005 | 17.57 | 17.57 | 17.00 | 17.00 | 5,292 | -0.56(-3.18%) |
Dec 19, 2005 | 17.05 | 17.56 | 16.90 | 17.56 | 5,889 | +0.47(+2.74%) |
Dec 16, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 17.14 | 17.18 | 17.09 | 17.09 | 486 | +0.08(+0.48%) |
Dec 14, 2005 | 17.51 | 17.72 | 16.75 | 17.01 | 8,399 | -0.39(-2.27%) |
Dec 13, 2005 | 17.12 | 17.57 | 16.90 | 17.41 | 18,110 | +0.21(+1.24%) |
Dec 12, 2005 | 16.95 | 17.20 | 16.88 | 17.19 | 8,273 | +0.27(+1.60%) |
Dec 09, 2005 | 16.86 | 17.05 | 16.67 | 16.92 | 23,369 | +0.07(+0.39%) |
Dec 08, 2005 | 17.19 | 17.19 | 16.85 | 16.86 | 5,232 | -0.16(-0.92%) |
Dec 07, 2005 | 16.68 | 17.22 | 16.66 | 17.01 | 6,406 | +0.16(+0.98%) |
Dec 06, 2005 | 16.77 | 16.90 | 16.65 | 16.85 | 11,568 | +0.08(+0.49%) |
Dec 05, 2005 | 16.60 | 16.85 | 16.59 | 16.77 | 16,299 | +0.09(+0.54%) |
Dec 02, 2005 | 16.68 | 17.09 | 16.56 | 16.68 | 11,127 | +0.16(+1.00%) |
Dec 01, 2005 | 16.49 | 16.69 | 16.49 | 16.51 | 2,022 | -0.03(-0.19%) |
Nov 30, 2005 | 16.72 | 16.85 | 16.49 | 16.54 | 4,460 | -0.12(-0.70%) |
Nov 29, 2005 | 16.48 | 16.66 | 16.44 | 16.66 | 3,158 | +0.02(+0.10%) |
Nov 28, 2005 | 16.03 | 16.64 | 16.03 | 16.64 | 10,015 | +0.21(+1.25%) |
Nov 25, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 485 | -0.08(-0.50%) |
Nov 23, 2005 | 16.58 | 16.58 | 16.52 | 16.52 | 1,703 | -0.04(-0.25%) |
Nov 22, 2005 | 16.65 | 16.65 | 15.94 | 16.56 | 13,787 | -0.07(-0.44%) |
Nov 21, 2005 | 16.64 | 16.64 | 16.30 | 16.63 | 7,205 | -0.08(-0.49%) |
Nov 18, 2005 | 16.63 | 16.72 | 16.46 | 16.72 | 4,006 | +0.28(+1.70%) |
Nov 17, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 2,397 | -0.06(-0.35%) |
Nov 15, 2005 | 16.46 | 16.72 | 16.39 | 16.49 | 10,023 | +0.06(+0.37%) |
Nov 14, 2005 | 16.54 | 16.77 | 16.43 | 16.43 | 1,697 | -0.21(-1.25%) |
Nov 11, 2005 | 16.85 | 16.85 | 16.45 | 16.64 | 6,207 | -0.08(-0.49%) |
Nov 10, 2005 | 16.84 | 16.84 | 16.54 | 16.72 | 13,401 | +0.05(+0.30%) |
Nov 09, 2005 | 16.60 | 16.81 | 16.45 | 16.68 | 25,573 | +0.23(+1.40%) |
Nov 08, 2005 | 16.45 | 16.55 | 16.45 | 16.45 | 1,131 | +0.16(+0.96%) |
Nov 07, 2005 | 16.35 | 16.48 | 16.29 | 16.29 | 20,441 | +0.09(+0.54%) |
Nov 04, 2005 | 16.23 | 16.23 | 16.17 | 16.20 | 2,433 | -0.02(-0.14%) |
Nov 03, 2005 | 16.30 | 16.30 | 16.22 | 16.22 | 730 | +0.15(+0.90%) |
Nov 02, 2005 | 16.19 | 16.23 | 16.08 | 16.08 | 1,669 | -0.07(-0.44%) |
Nov 01, 2005 | 16.17 | 16.17 | 15.98 | 16.15 | 5,716 | +0.12(+0.77%) |
Oct 31, 2005 | 16.15 | 16.15 | 16.03 | 16.03 | 1,474 | -0.12(-0.76%) |
Oct 28, 2005 | 16.03 | 16.18 | 16.03 | 16.15 | 3,041 | +0.21(+1.33%) |
Oct 27, 2005 | 15.98 | 15.98 | 15.94 | 15.94 | 608 | +0.08(+0.48%) |
Oct 26, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 15.94 | 15.94 | 15.86 | 15.86 | 1,228 | -0.32(-1.98%) |
Oct 24, 2005 | 16.03 | 16.18 | 16.03 | 16.18 | 1,581 | +0.17(+1.08%) |
Oct 21, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 121 | +0.07(+0.41%) |
Oct 20, 2005 | 15.86 | 15.94 | 15.73 | 15.94 | 4,130 | +0.08(+0.52%) |
Oct 19, 2005 | 15.90 | 15.90 | 15.86 | 15.86 | 1,216 | -0.28(-1.73%) |
Oct 18, 2005 | 15.82 | 16.18 | 15.82 | 16.14 | 3,248 | +0.24(+1.50%) |
Oct 17, 2005 | 15.84 | 15.92 | 15.84 | 15.90 | 5,134 | -0.27(-1.68%) |
Oct 14, 2005 | 16.17 | 16.17 | 16.17 | 16.17 | 121 | +0.30(+1.86%) |
Oct 13, 2005 | 15.78 | 15.88 | 15.78 | 15.88 | 243 | -0.02(-0.16%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 973 | +0.00(+0.00%) |
Oct 11, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 486 | +0.08(+0.52%) |
Oct 10, 2005 | 15.82 | 15.82 | 15.82 | 15.82 | 1,155 | -0.19(-1.18%) |
Oct 07, 2005 | 15.90 | 16.03 | 15.90 | 16.01 | 7,118 | -0.17(-1.07%) |
Oct 06, 2005 | 15.82 | 16.18 | 15.82 | 16.18 | 4,021 | +0.36(+2.29%) |
Oct 05, 2005 | 15.79 | 15.82 | 15.77 | 15.82 | 2,193 | -0.21(-1.28%) |
Oct 04, 2005 | 16.20 | 16.22 | 15.79 | 16.03 | 4,802 | +0.12(+0.77%) |
Oct 03, 2005 | 16.07 | 16.07 | 15.90 | 15.90 | 1,216 | -0.45(-2.76%) |
Sep 30, 2005 | 15.82 | 16.35 | 15.82 | 16.35 | 747 | +0.41(+2.58%) |
Sep 29, 2005 | 16.02 | 16.06 | 15.94 | 15.94 | 1,303 | -0.07(-0.46%) |
Sep 28, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,703 | -0.25(-1.57%) |
Sep 27, 2005 | 16.27 | 16.27 | 16.08 | 16.27 | 452 | +0.00(+0.00%) |
Sep 26, 2005 | 16.08 | 16.27 | 16.08 | 16.27 | 452 | +0.00(+0.00%) |
Sep 23, 2005 | 16.27 | 16.27 | 16.03 | 16.27 | 1,147 | +0.00(+0.00%) |
Sep 22, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 608 | +0.06(+0.40%) |
Sep 21, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.18 | 16.21 | 16.18 | 16.21 | 389 | -0.23(-1.40%) |
Sep 19, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 143 | -0.12(-0.74%) |
Sep 16, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 730 | +0.00(+0.00%) |
Sep 15, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 1,095 | +0.00(+0.00%) |
Sep 14, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 973 | +0.00(+0.00%) |
Sep 13, 2005 | 15.94 | 16.56 | 15.94 | 16.56 | 8,280 | +0.51(+3.17%) |
Sep 12, 2005 | 16.21 | 16.21 | 15.46 | 16.05 | 13,795 | -0.21(-1.29%) |
Sep 09, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 1,216 | +0.03(+0.18%) |
Sep 08, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 121 | -0.12(-0.75%) |
Sep 07, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 137 | -0.08(-0.48%) |
Sep 02, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 851 | -0.02(-0.12%) |
Sep 01, 2005 | 16.57 | 16.68 | 16.36 | 16.45 | 1,609 | +0.11(+0.65%) |
Aug 31, 2005 | 16.21 | 16.35 | 16.21 | 16.35 | 461 | +0.07(+0.45%) |
Aug 30, 2005 | 16.44 | 16.44 | 16.27 | 16.27 | 1,159 | -0.11(-0.65%) |
Aug 29, 2005 | 16.44 | 16.44 | 16.38 | 16.38 | 1,924 | -0.10(-0.60%) |
Aug 26, 2005 | 16.27 | 16.48 | 16.27 | 16.48 | 365 | +0.21(+1.26%) |
Aug 25, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 121 | -0.32(-1.93%) |
Aug 23, 2005 | 16.35 | 16.59 | 16.35 | 16.59 | 1,460 | -0.02(-0.10%) |
Aug 22, 2005 | 16.44 | 16.61 | 16.31 | 16.61 | 6,596 | +0.25(+1.56%) |
Aug 19, 2005 | 16.44 | 16.44 | 16.35 | 16.35 | 2,101 | -0.08(-0.50%) |
Aug 18, 2005 | 16.27 | 16.68 | 16.27 | 16.44 | 18,039 | +0.08(+0.50%) |
Aug 17, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 4,081 | +0.00(+0.00%) |
Aug 16, 2005 | 16.35 | 16.35 | 16.21 | 16.35 | 8,417 | -0.01(-0.05%) |
Aug 15, 2005 | 16.36 | 16.58 | 16.35 | 16.36 | 2,244 | +0.05(+0.30%) |
Aug 12, 2005 | 16.44 | 16.44 | 16.31 | 16.31 | 11,582 | -0.16(-1.00%) |
Aug 11, 2005 | 16.54 | 16.56 | 16.48 | 16.48 | 2,465 | +0.02(+0.15%) |
Aug 10, 2005 | 16.54 | 16.70 | 16.44 | 16.45 | 1,719 | -0.01(-0.05%) |
Aug 09, 2005 | 16.60 | 16.64 | 16.44 | 16.46 | 1,460 | -0.28(-1.67%) |
Aug 08, 2005 | 16.85 | 16.85 | 16.59 | 16.74 | 1,095 | +0.06(+0.34%) |
Aug 05, 2005 | 16.60 | 16.69 | 16.16 | 16.69 | 4,857 | -0.05(-0.28%) |
Aug 04, 2005 | 16.72 | 16.98 | 16.60 | 16.73 | 10,183 | -0.12(-0.68%) |
Aug 03, 2005 | 16.68 | 18.08 | 16.68 | 16.85 | 29,476 | +0.21(+1.23%) |
Aug 02, 2005 | 16.66 | 16.86 | 16.64 | 16.64 | 48,285 | -0.08(-0.49%) |
Aug 01, 2005 | 17.09 | 17.14 | 16.64 | 16.72 | 3,532 | -0.12(-0.73%) |
Jul 29, 2005 | 16.64 | 16.85 | 16.64 | 16.85 | 6,558 | +0.10(+0.59%) |
Jul 28, 2005 | 16.81 | 16.85 | 16.65 | 16.75 | 3,851 | -0.01(-0.05%) |
Jul 27, 2005 | 16.64 | 16.77 | 16.64 | 16.76 | 8,154 | +0.32(+1.95%) |
Jul 26, 2005 | 16.40 | 16.45 | 16.40 | 16.44 | 1,062 | -0.21(-1.23%) |
Jul 25, 2005 | 16.72 | 16.72 | 16.63 | 16.64 | 2,920 | -0.01(-0.05%) |
Jul 22, 2005 | 16.46 | 16.65 | 16.40 | 16.65 | 5,472 | +0.05(+0.30%) |
Jul 21, 2005 | 16.45 | 16.64 | 16.44 | 16.60 | 4,867 | -0.05(-0.30%) |
Jul 20, 2005 | 16.52 | 16.82 | 16.44 | 16.65 | 7,477 | +0.21(+1.25%) |
Jul 19, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 16.44 | 16.54 | 16.44 | 16.45 | 4,380 | -0.11(-0.65%) |
Jul 15, 2005 | 16.44 | 16.55 | 16.44 | 16.55 | 1,946 | -0.08(-0.49%) |
Jul 14, 2005 | 16.44 | 16.64 | 16.44 | 16.63 | 4,710 | -0.01(-0.05%) |
Jul 13, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 121 | +0.00(+0.00%) |
Jul 12, 2005 | 16.49 | 16.64 | 16.25 | 16.64 | 4,466 | +0.16(+1.00%) |
Jul 11, 2005 | 16.44 | 16.64 | 16.11 | 16.48 | 4,306 | +0.02(+0.10%) |
Jul 08, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 713 | -0.14(-0.84%) |
Jul 07, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 16.44 | 16.60 | 16.44 | 16.60 | 12,045 | +0.16(+1.00%) |
Jul 01, 2005 | 16.44 | 16.52 | 16.44 | 16.44 | 5,597 | -0.02(-0.15%) |
Jun 30, 2005 | 16.44 | 16.46 | 16.35 | 16.46 | 2,525 | +0.29(+1.78%) |
Jun 29, 2005 | 16.44 | 16.44 | 16.17 | 16.17 | 4,027 | -0.18(-1.11%) |
Jun 28, 2005 | 16.30 | 16.35 | 16.27 | 16.35 | 1,946 | -0.07(-0.40%) |
Jun 27, 2005 | 16.35 | 16.42 | 16.32 | 16.42 | 4,085 | +0.29(+1.78%) |
Jun 24, 2005 | 16.31 | 16.31 | 15.85 | 16.13 | 39,928 | -0.30(-1.85%) |
Jun 23, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 1,646 | +0.12(+0.76%) |
Jun 22, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.31 | 16.60 | 16.31 | 16.31 | 3,954 | -0.01(-0.05%) |
Jun 20, 2005 | 16.31 | 16.32 | 16.31 | 16.32 | 249 | -0.12(-0.70%) |
Jun 17, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 608 | -0.16(-0.99%) |
Jun 16, 2005 | 16.33 | 16.60 | 16.33 | 16.60 | 431 | +0.09(+0.55%) |
Jun 15, 2005 | 16.51 | 16.51 | 16.51 | 16.51 | 121 | +0.16(+1.01%) |
Jun 14, 2005 | 16.64 | 16.64 | 16.35 | 16.35 | 2,022 | -0.21(-1.29%) |
Jun 13, 2005 | 16.44 | 16.56 | 16.44 | 16.56 | 1,653 | -0.07(-0.44%) |
Jun 10, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 121 | +0.26(+1.61%) |
Jun 08, 2005 | 16.44 | 16.45 | 16.36 | 16.37 | 3,658 | -0.15(-0.90%) |
Jun 07, 2005 | 16.44 | 16.52 | 16.44 | 16.52 | 2,555 | -0.07(-0.44%) |
Jun 06, 2005 | 16.47 | 16.61 | 16.19 | 16.59 | 5,328 | -0.05(-0.30%) |
Jun 03, 2005 | 16.63 | 16.64 | 16.28 | 16.64 | 5,292 | +0.07(+0.45%) |
Jun 02, 2005 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 16.32 | 16.63 | 16.19 | 16.57 | 1,374 | -0.07(-0.40%) |
May 31, 2005 | 16.60 | 16.64 | 16.60 | 16.63 | 1,102 | +0.04(+0.25%) |
May 27, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.11 | 16.59 | 16.11 | 16.59 | 1,472 | +0.35(+2.12%) |
May 25, 2005 | 16.49 | 16.49 | 16.03 | 16.25 | 3,406 | -0.30(-1.84%) |
May 24, 2005 | 16.12 | 16.55 | 16.12 | 16.55 | 2,311 | +0.20(+1.21%) |
May 23, 2005 | 16.64 | 16.64 | 15.98 | 16.35 | 2,676 | -0.25(-1.48%) |
May 20, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 19, 2005 | 15.98 | 16.64 | 15.98 | 16.60 | 3,773 | -0.02(-0.15%) |
May 18, 2005 | 16.43 | 16.63 | 16.43 | 16.63 | 3,041 | +0.36(+2.22%) |
May 17, 2005 | 16.35 | 16.44 | 16.08 | 16.26 | 14,446 | -0.09(-0.55%) |
May 16, 2005 | 15.94 | 16.35 | 15.94 | 16.35 | 547 | +0.41(+2.58%) |
May 13, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 243 | -0.41(-2.51%) |
May 12, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.19 | 16.35 | 15.94 | 16.35 | 2,223 | -0.08(-0.50%) |
May 10, 2005 | 15.94 | 16.44 | 15.94 | 16.44 | 2,515 | +0.00(+0.00%) |
May 09, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 1,102 | +0.00(+0.00%) |
May 06, 2005 | 16.44 | 16.44 | 16.21 | 16.44 | 1,643 | +0.39(+2.42%) |
May 05, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 1,216 | +0.06(+0.35%) |
May 04, 2005 | 16.44 | 16.44 | 15.99 | 15.99 | 577 | -0.20(-1.22%) |
May 03, 2005 | 16.08 | 16.44 | 16.06 | 16.19 | 1,772 | +0.29(+1.81%) |