Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.75 | 16.95 | 16.73 | 16.88 | 257,690 | -0.01(-0.04%) |
Apr 27, 2006 | 16.45 | 16.99 | 16.45 | 16.89 | 576,787 | +0.32(+1.92%) |
Apr 26, 2006 | 16.50 | 16.69 | 16.50 | 16.57 | 207,716 | +0.02(+0.13%) |
Apr 25, 2006 | 16.60 | 16.66 | 16.48 | 16.55 | 299,261 | -0.07(-0.42%) |
Apr 24, 2006 | 16.67 | 16.71 | 16.59 | 16.62 | 290,625 | -0.14(-0.84%) |
Apr 21, 2006 | 16.78 | 16.93 | 16.68 | 16.76 | 520,161 | -0.06(-0.38%) |
Apr 20, 2006 | 16.91 | 16.98 | 16.80 | 16.83 | 363,177 | -0.18(-1.08%) |
Apr 19, 2006 | 16.96 | 17.12 | 16.89 | 17.01 | 748,332 | -0.06(-0.37%) |
Apr 18, 2006 | 16.94 | 17.13 | 16.92 | 17.08 | 934,244 | +0.16(+0.92%) |
Apr 17, 2006 | 16.81 | 16.92 | 16.81 | 16.92 | 352,863 | +0.05(+0.29%) |
Apr 13, 2006 | 16.89 | 16.95 | 16.83 | 16.87 | 644,660 | +0.02(+0.13%) |
Apr 12, 2006 | 16.94 | 16.94 | 16.84 | 16.85 | 182,896 | -0.09(-0.54%) |
Apr 11, 2006 | 17.26 | 17.26 | 16.88 | 16.94 | 335,073 | -0.21(-1.23%) |
Apr 10, 2006 | 17.09 | 17.26 | 17.09 | 17.15 | 323,360 | -0.06(-0.37%) |
Apr 07, 2006 | 17.14 | 17.25 | 17.10 | 17.22 | 300,715 | +0.03(+0.16%) |
Apr 06, 2006 | 17.16 | 17.24 | 17.04 | 17.19 | 324,023 | +0.06(+0.33%) |
Apr 05, 2006 | 17.22 | 17.24 | 17.00 | 17.13 | 298,685 | -0.10(-0.57%) |
Apr 04, 2006 | 17.17 | 17.28 | 17.05 | 17.23 | 269,054 | +0.11(+0.62%) |
Apr 03, 2006 | 17.03 | 17.26 | 17.03 | 17.12 | 515,472 | +0.04(+0.25%) |
Mar 31, 2006 | 16.92 | 17.17 | 16.92 | 17.08 | 488,623 | +0.08(+0.46%) |
Mar 30, 2006 | 17.05 | 17.09 | 16.93 | 17.00 | 356,327 | -0.07(-0.41%) |
Mar 29, 2006 | 16.85 | 17.09 | 16.85 | 17.08 | 316,139 | +0.04(+0.21%) |
Mar 28, 2006 | 16.99 | 17.19 | 16.99 | 17.04 | 297,221 | -0.04(-0.25%) |
Mar 27, 2006 | 17.10 | 17.17 | 17.00 | 17.08 | 195,396 | -0.04(-0.25%) |
Mar 24, 2006 | 17.20 | 17.21 | 17.03 | 17.12 | 209,182 | -0.06(-0.33%) |
Mar 23, 2006 | 17.11 | 17.22 | 16.98 | 17.18 | 331,214 | -0.01(-0.04%) |
Mar 22, 2006 | 16.84 | 17.20 | 16.83 | 17.19 | 211,506 | +0.30(+1.75%) |
Mar 21, 2006 | 17.03 | 17.12 | 16.89 | 16.89 | 243,720 | -0.26(-1.52%) |
Mar 20, 2006 | 17.01 | 17.17 | 16.96 | 17.15 | 231,670 | +0.07(+0.41%) |
Mar 17, 2006 | 16.88 | 17.10 | 16.88 | 17.08 | 431,581 | +0.13(+0.79%) |
Mar 16, 2006 | 16.96 | 17.07 | 16.93 | 16.95 | 158,638 | -0.03(-0.17%) |
Mar 15, 2006 | 16.86 | 16.98 | 16.79 | 16.98 | 189,524 | +0.05(+0.29%) |
Mar 14, 2006 | 16.74 | 16.94 | 16.67 | 16.93 | 233,133 | +0.14(+0.84%) |
Mar 13, 2006 | 16.67 | 16.91 | 16.62 | 16.79 | 333,257 | +0.08(+0.51%) |
Mar 10, 2006 | 16.53 | 16.70 | 16.50 | 16.70 | 219,300 | +0.08(+0.51%) |
Mar 09, 2006 | 16.61 | 16.69 | 16.56 | 16.62 | 291,661 | -0.05(-0.30%) |
Mar 08, 2006 | 16.48 | 16.67 | 16.34 | 16.67 | 328,607 | +0.20(+1.20%) |
Mar 07, 2006 | 16.43 | 16.53 | 16.41 | 16.47 | 259,900 | -0.04(-0.21%) |
Mar 06, 2006 | 16.40 | 16.54 | 16.11 | 16.50 | 293,113 | +0.06(+0.34%) |
Mar 03, 2006 | 16.55 | 16.73 | 16.41 | 16.45 | 378,923 | -0.27(-1.60%) |
Mar 02, 2006 | 16.71 | 16.80 | 16.59 | 16.72 | 302,290 | -0.08(-0.46%) |
Mar 01, 2006 | 16.81 | 16.84 | 16.66 | 16.79 | 314,250 | +0.09(+0.55%) |
Feb 28, 2006 | 16.76 | 16.76 | 16.58 | 16.70 | 367,475 | -0.06(-0.38%) |
Feb 27, 2006 | 16.87 | 16.88 | 16.72 | 16.76 | 343,817 | -0.03(-0.17%) |
Feb 24, 2006 | 16.69 | 16.80 | 16.55 | 16.79 | 257,425 | +0.09(+0.55%) |
Feb 23, 2006 | 16.65 | 16.78 | 16.61 | 16.70 | 312,354 | -0.01(-0.08%) |
Feb 22, 2006 | 16.52 | 16.76 | 16.52 | 16.72 | 410,551 | +0.13(+0.77%) |
Feb 21, 2006 | 16.54 | 16.62 | 16.37 | 16.59 | 294,252 | +0.00(+0.00%) |
Feb 17, 2006 | 16.45 | 16.59 | 16.41 | 16.59 | 216,572 | +0.06(+0.34%) |
Feb 16, 2006 | 16.39 | 16.57 | 16.39 | 16.53 | 364,931 | +0.10(+0.60%) |
Feb 15, 2006 | 16.48 | 16.58 | 16.36 | 16.43 | 391,418 | -0.15(-0.89%) |
Feb 14, 2006 | 16.27 | 16.61 | 16.27 | 16.58 | 420,709 | +0.25(+1.51%) |
Feb 13, 2006 | 16.45 | 16.53 | 16.17 | 16.33 | 485,335 | -0.15(-0.90%) |
Feb 10, 2006 | 16.38 | 16.52 | 16.29 | 16.48 | 465,714 | +0.02(+0.13%) |
Feb 09, 2006 | 16.40 | 16.55 | 16.38 | 16.46 | 309,106 | +0.01(+0.09%) |
Feb 08, 2006 | 16.36 | 16.48 | 16.32 | 16.45 | 504,953 | +0.07(+0.43%) |
Feb 07, 2006 | 16.87 | 16.89 | 16.36 | 16.38 | 602,906 | -0.47(-2.77%) |
Feb 06, 2006 | 16.69 | 16.88 | 16.69 | 16.84 | 295,834 | +0.09(+0.55%) |
Feb 03, 2006 | 16.65 | 16.83 | 16.64 | 16.75 | 234,754 | -0.07(-0.42%) |
Feb 02, 2006 | 16.81 | 16.94 | 16.60 | 16.82 | 393,027 | -0.11(-0.63%) |
Feb 01, 2006 | 16.85 | 17.08 | 16.84 | 16.93 | 381,377 | -0.11(-0.66%) |
Jan 31, 2006 | 16.79 | 17.06 | 16.79 | 17.04 | 530,330 | +0.13(+0.79%) |
Jan 30, 2006 | 16.95 | 17.05 | 16.87 | 16.91 | 411,503 | -0.16(-0.91%) |
Jan 27, 2006 | 17.15 | 17.24 | 17.03 | 17.06 | 474,959 | -0.08(-0.49%) |
Jan 26, 2006 | 17.01 | 17.29 | 17.01 | 17.15 | 448,134 | +0.10(+0.58%) |
Jan 25, 2006 | 17.06 | 17.20 | 16.87 | 17.05 | 435,389 | -0.09(-0.54%) |
Jan 24, 2006 | 17.16 | 17.28 | 17.05 | 17.14 | 369,070 | -0.04(-0.21%) |
Jan 23, 2006 | 17.06 | 17.31 | 17.03 | 17.17 | 383,096 | +0.06(+0.33%) |
Jan 20, 2006 | 17.44 | 17.58 | 17.06 | 17.12 | 423,288 | -0.44(-2.53%) |
Jan 19, 2006 | 17.40 | 17.65 | 17.40 | 17.56 | 362,876 | +0.06(+0.32%) |
Jan 18, 2006 | 17.05 | 17.70 | 17.05 | 17.51 | 332,615 | +0.04(+0.24%) |
Jan 17, 2006 | 17.29 | 17.51 | 17.15 | 17.46 | 582,991 | +0.01(+0.04%) |
Jan 13, 2006 | 17.15 | 17.56 | 17.12 | 17.46 | 601,617 | +0.40(+2.32%) |
Jan 12, 2006 | 16.98 | 17.15 | 16.66 | 17.06 | 672,204 | +0.18(+1.09%) |
Jan 11, 2006 | 16.69 | 16.94 | 16.68 | 16.88 | 285,599 | -0.01(-0.04%) |
Jan 10, 2006 | 16.84 | 16.88 | 16.57 | 16.88 | 288,833 | +0.16(+0.97%) |
Jan 09, 2006 | 16.56 | 16.83 | 16.56 | 16.72 | 244,668 | +0.07(+0.42%) |
Jan 06, 2006 | 16.58 | 16.69 | 16.45 | 16.65 | 403,488 | -0.01(-0.04%) |
Jan 05, 2006 | 16.43 | 16.67 | 16.43 | 16.66 | 329,337 | +0.11(+0.64%) |
Jan 04, 2006 | 16.40 | 16.58 | 16.40 | 16.55 | 399,470 | +0.25(+1.51%) |
Jan 03, 2006 | 15.98 | 16.39 | 15.98 | 16.31 | 595,892 | +0.08(+0.48%) |
Dec 30, 2005 | 16.13 | 16.29 | 16.13 | 16.23 | 308,783 | -0.08(-0.52%) |
Dec 29, 2005 | 16.34 | 16.42 | 16.22 | 16.31 | 324,862 | -0.03(-0.17%) |
Dec 28, 2005 | 16.67 | 16.67 | 16.33 | 16.34 | 378,955 | -0.25(-1.49%) |
Dec 27, 2005 | 16.74 | 16.98 | 16.56 | 16.59 | 262,506 | -0.25(-1.51%) |
Dec 23, 2005 | 16.71 | 16.89 | 16.69 | 16.84 | 262,037 | +0.20(+1.23%) |
Dec 22, 2005 | 16.66 | 16.78 | 16.54 | 16.64 | 389,222 | -0.08(-0.51%) |
Dec 21, 2005 | 16.60 | 16.78 | 16.60 | 16.72 | 364,171 | +0.07(+0.42%) |
Dec 20, 2005 | 16.53 | 16.70 | 16.53 | 16.65 | 189,927 | +0.01(+0.04%) |
Dec 19, 2005 | 16.76 | 16.90 | 16.53 | 16.64 | 321,205 | -0.24(-1.42%) |
Dec 16, 2005 | 16.86 | 17.06 | 16.82 | 16.88 | 308,101 | -0.01(-0.04%) |
Dec 15, 2005 | 17.05 | 17.12 | 16.83 | 16.89 | 321,006 | -0.25(-1.48%) |
Dec 14, 2005 | 16.76 | 17.16 | 16.76 | 17.15 | 375,877 | +0.29(+1.72%) |
Dec 13, 2005 | 16.61 | 16.88 | 16.61 | 16.86 | 260,249 | +0.12(+0.72%) |
Dec 12, 2005 | 16.76 | 16.89 | 16.64 | 16.74 | 323,417 | -0.11(-0.63%) |
Dec 09, 2005 | 16.55 | 16.88 | 16.55 | 16.84 | 343,358 | +0.17(+1.02%) |
Dec 08, 2005 | 16.69 | 16.96 | 16.63 | 16.67 | 252,026 | -0.12(-0.71%) |
Dec 07, 2005 | 16.89 | 17.07 | 16.69 | 16.79 | 227,455 | -0.20(-1.16%) |
Dec 06, 2005 | 17.00 | 17.14 | 16.89 | 16.99 | 188,355 | -0.01(-0.08%) |
Dec 05, 2005 | 17.04 | 17.20 | 16.80 | 17.00 | 615,265 | -0.11(-0.66%) |
Dec 02, 2005 | 17.14 | 17.22 | 17.05 | 17.12 | 273,257 | -0.13(-0.78%) |
Dec 01, 2005 | 17.09 | 17.29 | 17.09 | 17.25 | 703,476 | +0.12(+0.70%) |
Nov 30, 2005 | 17.20 | 17.29 | 16.96 | 17.13 | 393,614 | -0.13(-0.74%) |
Nov 29, 2005 | 17.14 | 17.29 | 17.14 | 17.26 | 289,936 | +0.09(+0.53%) |
Nov 28, 2005 | 17.19 | 17.39 | 17.17 | 17.17 | 311,082 | -0.13(-0.78%) |
Nov 25, 2005 | 17.32 | 17.43 | 17.27 | 17.30 | 77,673 | -0.15(-0.85%) |
Nov 23, 2005 | 17.20 | 17.48 | 17.20 | 17.45 | 180,808 | +0.18(+1.02%) |
Nov 22, 2005 | 17.05 | 17.27 | 16.95 | 17.27 | 224,330 | +0.08(+0.45%) |
Nov 21, 2005 | 16.95 | 17.25 | 16.86 | 17.20 | 302,990 | +0.15(+0.87%) |
Nov 18, 2005 | 17.01 | 17.10 | 16.91 | 17.05 | 334,392 | +0.10(+0.58%) |
Nov 17, 2005 | 16.77 | 16.99 | 16.72 | 16.95 | 225,707 | +0.10(+0.59%) |
Nov 16, 2005 | 16.82 | 16.96 | 16.74 | 16.85 | 184,338 | -0.03(-0.17%) |
Nov 15, 2005 | 16.87 | 17.12 | 16.81 | 16.88 | 332,500 | -0.04(-0.21%) |
Nov 14, 2005 | 16.98 | 17.00 | 16.86 | 16.91 | 206,922 | -0.11(-0.66%) |
Nov 11, 2005 | 16.87 | 17.07 | 16.80 | 17.03 | 159,036 | +0.14(+0.84%) |
Nov 10, 2005 | 16.53 | 16.92 | 16.47 | 16.88 | 315,771 | +0.35(+2.09%) |
Nov 09, 2005 | 16.42 | 16.58 | 16.35 | 16.54 | 271,943 | +0.13(+0.77%) |
Nov 08, 2005 | 16.40 | 16.48 | 16.27 | 16.41 | 373,463 | -0.12(-0.73%) |
Nov 07, 2005 | 16.46 | 16.54 | 16.34 | 16.53 | 225,771 | +0.07(+0.43%) |
Nov 04, 2005 | 16.31 | 16.56 | 16.31 | 16.46 | 193,600 | +0.15(+0.91%) |
Nov 03, 2005 | 16.38 | 16.53 | 16.15 | 16.31 | 335,508 | -0.13(-0.82%) |
Nov 02, 2005 | 16.11 | 16.49 | 16.11 | 16.45 | 441,273 | +0.21(+1.30%) |
Nov 01, 2005 | 16.16 | 16.37 | 16.15 | 16.24 | 375,051 | +0.01(+0.04%) |
Oct 31, 2005 | 16.13 | 16.40 | 16.13 | 16.23 | 424,572 | +0.05(+0.31%) |
Oct 28, 2005 | 16.02 | 16.20 | 16.02 | 16.18 | 369,665 | +0.23(+1.42%) |
Oct 27, 2005 | 15.88 | 16.07 | 15.88 | 15.95 | 354,075 | -0.06(-0.40%) |
Oct 26, 2005 | 15.95 | 16.18 | 15.88 | 16.02 | 555,699 | +0.02(+0.13%) |
Oct 25, 2005 | 15.90 | 16.02 | 15.80 | 16.00 | 476,691 | -0.03(-0.18%) |
Oct 24, 2005 | 15.83 | 16.05 | 15.75 | 16.02 | 388,753 | +0.23(+1.47%) |
Oct 21, 2005 | 15.64 | 15.80 | 15.44 | 15.79 | 407,083 | +0.23(+1.45%) |
Oct 20, 2005 | 15.70 | 15.80 | 15.42 | 15.56 | 325,712 | -0.14(-0.90%) |
Oct 19, 2005 | 15.44 | 15.74 | 15.42 | 15.71 | 377,314 | +0.19(+1.23%) |
Oct 18, 2005 | 15.64 | 15.64 | 15.42 | 15.52 | 200,771 | -0.13(-0.81%) |
Oct 17, 2005 | 15.63 | 15.64 | 15.38 | 15.64 | 276,442 | +0.11(+0.68%) |
Oct 14, 2005 | 15.23 | 15.54 | 15.09 | 15.54 | 355,666 | +0.37(+2.42%) |
Oct 13, 2005 | 14.92 | 15.19 | 14.91 | 15.17 | 637,699 | +0.13(+0.84%) |
Oct 12, 2005 | 15.22 | 15.32 | 14.90 | 15.04 | 566,738 | -0.20(-1.34%) |
Oct 11, 2005 | 15.32 | 15.49 | 15.24 | 15.25 | 722,720 | -0.22(-1.41%) |
Oct 10, 2005 | 15.77 | 15.77 | 15.32 | 15.47 | 805,741 | -0.25(-1.57%) |
Oct 07, 2005 | 15.64 | 15.83 | 15.64 | 15.71 | 359,186 | -0.01(-0.05%) |
Oct 06, 2005 | 15.74 | 15.91 | 15.59 | 15.72 | 474,568 | -0.06(-0.40%) |
Oct 05, 2005 | 16.10 | 16.10 | 15.66 | 15.78 | 414,380 | -0.35(-2.14%) |
Oct 04, 2005 | 15.98 | 16.22 | 15.97 | 16.13 | 404,155 | +0.17(+1.06%) |
Oct 03, 2005 | 15.93 | 16.04 | 15.88 | 15.96 | 528,397 | +0.04(+0.22%) |
Sep 30, 2005 | 15.88 | 15.95 | 15.73 | 15.92 | 316,285 | +0.04(+0.22%) |
Sep 29, 2005 | 15.66 | 15.90 | 15.54 | 15.89 | 353,415 | +0.24(+1.53%) |
Sep 28, 2005 | 15.80 | 15.81 | 15.46 | 15.65 | 429,642 | -0.22(-1.38%) |
Sep 27, 2005 | 15.94 | 15.94 | 15.71 | 15.87 | 228,546 | +0.06(+0.36%) |
Sep 26, 2005 | 15.76 | 15.97 | 15.63 | 15.81 | 328,129 | +0.22(+1.40%) |
Sep 23, 2005 | 15.59 | 15.65 | 15.44 | 15.59 | 261,819 | -0.02(-0.14%) |
Sep 22, 2005 | 15.61 | 15.67 | 15.39 | 15.61 | 357,108 | -0.11(-0.67%) |
Sep 21, 2005 | 15.98 | 16.05 | 15.59 | 15.72 | 518,122 | -0.40(-2.45%) |
Sep 20, 2005 | 16.12 | 16.36 | 15.96 | 16.12 | 389,765 | -0.08(-0.48%) |
Sep 19, 2005 | 16.38 | 16.41 | 16.19 | 16.19 | 223,865 | -0.20(-1.25%) |
Sep 16, 2005 | 16.30 | 16.42 | 16.23 | 16.40 | 629,498 | +0.10(+0.61%) |
Sep 15, 2005 | 16.21 | 16.30 | 16.02 | 16.30 | 208,115 | +0.04(+0.22%) |
Sep 14, 2005 | 16.41 | 16.41 | 16.17 | 16.26 | 265,339 | -0.13(-0.82%) |
Sep 13, 2005 | 16.49 | 16.52 | 16.35 | 16.40 | 237,744 | -0.15(-0.90%) |
Sep 12, 2005 | 16.49 | 16.65 | 16.49 | 16.55 | 187,819 | -0.03(-0.17%) |
Sep 09, 2005 | 16.50 | 16.64 | 16.39 | 16.57 | 203,076 | +0.10(+0.60%) |
Sep 08, 2005 | 16.49 | 16.64 | 16.40 | 16.48 | 207,758 | -0.10(-0.60%) |
Sep 07, 2005 | 16.59 | 16.64 | 16.43 | 16.57 | 227,651 | -0.10(-0.59%) |
Sep 06, 2005 | 16.46 | 16.71 | 16.46 | 16.67 | 322,272 | +0.16(+0.94%) |
Sep 02, 2005 | 16.47 | 16.59 | 16.47 | 16.52 | 212,613 | -0.04(-0.26%) |
Sep 01, 2005 | 16.45 | 16.63 | 16.41 | 16.56 | 577,017 | +0.02(+0.13%) |
Aug 31, 2005 | 16.45 | 16.58 | 16.31 | 16.54 | 247,220 | +0.13(+0.77%) |
Aug 30, 2005 | 16.26 | 16.48 | 16.21 | 16.41 | 296,281 | +0.07(+0.43%) |
Aug 29, 2005 | 16.30 | 16.48 | 15.89 | 16.34 | 427,647 | -0.15(-0.90%) |
Aug 26, 2005 | 16.41 | 16.58 | 16.38 | 16.49 | 316,875 | +0.08(+0.47%) |
Aug 25, 2005 | 16.34 | 16.43 | 16.26 | 16.41 | 487,589 | +0.00(+0.00%) |
Aug 24, 2005 | 16.37 | 16.52 | 16.24 | 16.41 | 225,676 | -0.04(-0.21%) |
Aug 23, 2005 | 16.41 | 16.48 | 16.32 | 16.45 | 210,652 | -0.02(-0.13%) |
Aug 22, 2005 | 16.33 | 16.54 | 16.33 | 16.47 | 326,181 | +0.08(+0.47%) |
Aug 19, 2005 | 16.33 | 16.40 | 16.22 | 16.39 | 246,868 | +0.15(+0.91%) |
Aug 18, 2005 | 16.10 | 16.25 | 16.02 | 16.24 | 323,048 | +0.12(+0.74%) |
Aug 17, 2005 | 15.97 | 16.24 | 15.97 | 16.12 | 272,970 | +0.09(+0.57%) |
Aug 16, 2005 | 16.00 | 16.17 | 15.97 | 16.03 | 347,119 | -0.12(-0.74%) |
Aug 15, 2005 | 16.06 | 16.18 | 15.97 | 16.15 | 239,347 | +0.01(+0.09%) |
Aug 12, 2005 | 16.01 | 16.19 | 15.89 | 16.14 | 318,545 | +0.11(+0.71%) |
Aug 11, 2005 | 15.92 | 16.17 | 15.88 | 16.02 | 413,948 | +0.13(+0.84%) |
Aug 10, 2005 | 16.24 | 16.34 | 15.86 | 15.89 | 362,633 | -0.26(-1.62%) |
Aug 09, 2005 | 16.03 | 16.24 | 15.99 | 16.15 | 219,022 | +0.08(+0.53%) |
Aug 08, 2005 | 15.97 | 16.19 | 15.92 | 16.07 | 258,473 | -0.04(-0.26%) |
Aug 05, 2005 | 16.20 | 16.31 | 15.97 | 16.11 | 486,519 | -0.13(-0.83%) |
Aug 04, 2005 | 16.53 | 16.58 | 16.22 | 16.24 | 386,865 | -0.37(-2.25%) |
Aug 03, 2005 | 16.46 | 16.64 | 16.42 | 16.62 | 353,341 | +0.10(+0.60%) |
Aug 02, 2005 | 16.62 | 16.62 | 16.43 | 16.52 | 340,638 | -0.02(-0.13%) |
Aug 01, 2005 | 16.44 | 16.59 | 16.33 | 16.54 | 316,654 | +0.11(+0.69%) |
Jul 29, 2005 | 16.45 | 16.56 | 16.26 | 16.43 | 338,006 | -0.01(-0.09%) |
Jul 28, 2005 | 16.45 | 16.58 | 16.37 | 16.44 | 338,997 | -0.07(-0.43%) |
Jul 27, 2005 | 16.54 | 16.65 | 16.28 | 16.51 | 408,906 | -0.09(-0.55%) |
Jul 26, 2005 | 16.54 | 16.70 | 16.50 | 16.60 | 302,330 | +0.02(+0.13%) |
Jul 25, 2005 | 16.41 | 16.70 | 16.41 | 16.58 | 504,842 | +0.04(+0.26%) |
Jul 22, 2005 | 16.27 | 16.55 | 16.27 | 16.54 | 375,410 | +0.15(+0.90%) |
Jul 21, 2005 | 16.34 | 16.48 | 16.25 | 16.39 | 509,151 | -0.02(-0.13%) |
Jul 20, 2005 | 16.33 | 16.49 | 16.29 | 16.41 | 603,279 | +0.02(+0.13%) |
Jul 19, 2005 | 16.60 | 16.68 | 16.27 | 16.39 | 1,124,139 | -0.17(-1.02%) |
Jul 18, 2005 | 16.80 | 16.83 | 16.49 | 16.56 | 480,137 | -0.15(-0.89%) |
Jul 15, 2005 | 16.91 | 16.94 | 16.50 | 16.71 | 682,469 | -0.33(-1.95%) |
Jul 14, 2005 | 17.04 | 17.22 | 16.98 | 17.04 | 258,508 | -0.12(-0.70%) |
Jul 13, 2005 | 17.12 | 17.27 | 17.08 | 17.16 | 250,694 | +0.07(+0.41%) |
Jul 12, 2005 | 17.12 | 17.20 | 17.05 | 17.09 | 240,736 | +0.01(+0.04%) |
Jul 11, 2005 | 16.94 | 17.10 | 16.91 | 17.08 | 429,309 | +0.09(+0.54%) |
Jul 08, 2005 | 16.65 | 17.04 | 16.65 | 16.99 | 383,832 | +0.18(+1.05%) |
Jul 07, 2005 | 16.56 | 16.84 | 16.48 | 16.81 | 330,560 | +0.17(+1.02%) |
Jul 06, 2005 | 16.81 | 16.93 | 16.64 | 16.64 | 240,854 | -0.25(-1.46%) |
Jul 05, 2005 | 16.65 | 16.94 | 16.65 | 16.89 | 349,631 | -0.01(-0.08%) |
Jul 01, 2005 | 16.63 | 16.91 | 16.63 | 16.91 | 308,264 | +0.30(+1.83%) |
Jun 30, 2005 | 16.44 | 16.76 | 16.40 | 16.60 | 416,869 | +0.04(+0.26%) |
Jun 29, 2005 | 16.59 | 16.64 | 16.50 | 16.56 | 164,396 | -0.06(-0.34%) |
Jun 28, 2005 | 16.31 | 16.68 | 16.24 | 16.62 | 200,788 | +0.35(+2.13%) |
Jun 27, 2005 | 16.31 | 16.55 | 16.20 | 16.27 | 343,746 | -0.06(-0.35%) |
Jun 24, 2005 | 16.59 | 16.76 | 16.33 | 16.33 | 462,863 | -0.23(-1.36%) |
Jun 23, 2005 | 16.55 | 16.79 | 16.55 | 16.55 | 221,929 | -0.17(-1.01%) |
Jun 22, 2005 | 16.58 | 16.75 | 16.55 | 16.72 | 433,515 | +0.20(+1.24%) |
Jun 21, 2005 | 16.41 | 16.63 | 16.26 | 16.52 | 379,675 | +0.12(+0.73%) |
Jun 20, 2005 | 16.19 | 16.45 | 16.12 | 16.40 | 490,898 | +0.15(+0.91%) |
Jun 17, 2005 | 16.22 | 16.35 | 16.14 | 16.25 | 714,685 | -0.10(-0.60%) |
Jun 16, 2005 | 16.23 | 16.36 | 16.13 | 16.35 | 369,178 | +0.11(+0.70%) |
Jun 15, 2005 | 16.24 | 16.28 | 16.14 | 16.24 | 300,056 | -0.04(-0.22%) |
Jun 14, 2005 | 16.14 | 16.30 | 16.07 | 16.27 | 257,368 | -0.03(-0.17%) |
Jun 13, 2005 | 16.05 | 16.31 | 16.02 | 16.30 | 282,368 | +0.19(+1.18%) |
Jun 10, 2005 | 15.94 | 16.18 | 15.94 | 16.11 | 218,148 | -0.03(-0.18%) |
Jun 09, 2005 | 16.00 | 16.14 | 15.93 | 16.14 | 325,176 | +0.08(+0.53%) |
Jun 08, 2005 | 16.14 | 16.35 | 16.01 | 16.05 | 354,075 | -0.08(-0.52%) |
Jun 07, 2005 | 16.55 | 16.59 | 16.12 | 16.14 | 387,240 | -0.35(-2.10%) |
Jun 06, 2005 | 16.33 | 16.48 | 16.14 | 16.48 | 288,061 | +0.01(+0.04%) |
Jun 03, 2005 | 16.52 | 16.79 | 16.38 | 16.48 | 347,567 | -0.12(-0.72%) |
Jun 02, 2005 | 16.45 | 16.67 | 16.33 | 16.60 | 534,805 | +0.16(+0.94%) |
Jun 01, 2005 | 16.06 | 16.49 | 16.06 | 16.44 | 413,213 | +0.33(+2.06%) |
May 31, 2005 | 16.16 | 16.32 | 16.06 | 16.11 | 244,339 | +0.05(+0.31%) |
May 27, 2005 | 16.09 | 16.14 | 16.04 | 16.06 | 173,604 | -0.07(-0.44%) |
May 26, 2005 | 16.06 | 16.26 | 16.06 | 16.13 | 282,079 | -0.01(-0.04%) |
May 25, 2005 | 16.10 | 16.31 | 16.02 | 16.14 | 213,474 | -0.13(-0.78%) |
May 24, 2005 | 16.24 | 16.43 | 16.19 | 16.26 | 209,240 | -0.11(-0.65%) |
May 23, 2005 | 16.48 | 16.48 | 16.18 | 16.37 | 216,492 | +0.01(+0.09%) |
May 20, 2005 | 16.25 | 16.36 | 16.11 | 16.36 | 180,925 | -0.01(-0.04%) |
May 19, 2005 | 16.39 | 16.47 | 16.28 | 16.36 | 164,632 | -0.04(-0.22%) |
May 18, 2005 | 16.31 | 16.47 | 16.15 | 16.40 | 353,456 | +0.13(+0.83%) |
May 17, 2005 | 15.96 | 16.27 | 15.95 | 16.26 | 267,119 | +0.07(+0.44%) |
May 16, 2005 | 15.75 | 16.19 | 15.64 | 16.19 | 200,848 | +0.49(+3.10%) |
May 13, 2005 | 15.78 | 16.15 | 15.64 | 15.71 | 236,049 | -0.13(-0.80%) |
May 12, 2005 | 15.85 | 16.11 | 15.75 | 15.83 | 288,523 | -0.09(-0.58%) |
May 11, 2005 | 16.13 | 16.13 | 15.80 | 15.92 | 198,385 | -0.10(-0.62%) |
May 10, 2005 | 15.98 | 16.22 | 15.91 | 16.02 | 178,653 | -0.09(-0.57%) |
May 09, 2005 | 16.00 | 16.17 | 16.00 | 16.12 | 155,717 | +0.04(+0.22%) |
May 06, 2005 | 16.16 | 16.34 | 16.03 | 16.08 | 110,673 | -0.12(-0.74%) |
May 05, 2005 | 16.27 | 16.30 | 16.00 | 16.20 | 239,905 | +0.04(+0.22%) |
May 04, 2005 | 15.92 | 16.24 | 15.91 | 16.16 | 224,119 | +0.20(+1.28%) |
May 03, 2005 | 15.81 | 16.15 | 15.81 | 15.96 | 186,723 | -0.05(-0.31%) |