Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.48 | 17.90 | 17.35 | 17.66 | 401,645 | +0.12(+0.71%) |
May 30, 2006 | 17.89 | 18.00 | 17.37 | 17.54 | 284,901 | -0.31(-1.74%) |
May 26, 2006 | 17.62 | 18.01 | 17.23 | 17.85 | 308,353 | +0.33(+1.91%) |
May 25, 2006 | 17.20 | 17.80 | 17.20 | 17.52 | 317,244 | +0.33(+1.94%) |
May 24, 2006 | 17.44 | 17.60 | 17.05 | 17.18 | 832,798 | -0.33(-1.86%) |
May 23, 2006 | 17.12 | 17.85 | 17.10 | 17.51 | 759,736 | +0.36(+2.08%) |
May 22, 2006 | 17.77 | 17.77 | 17.01 | 17.15 | 898,257 | -0.66(-3.70%) |
May 19, 2006 | 17.97 | 18.09 | 17.77 | 17.81 | 456,151 | -0.20(-1.12%) |
May 18, 2006 | 17.81 | 18.05 | 17.81 | 18.01 | 400,871 | +0.15(+0.83%) |
May 17, 2006 | 17.68 | 18.14 | 17.66 | 17.86 | 167,770 | +0.06(+0.35%) |
May 16, 2006 | 17.73 | 18.20 | 17.69 | 17.80 | 168,286 | -0.05(-0.26%) |
May 15, 2006 | 17.93 | 18.04 | 17.51 | 17.85 | 452,929 | -0.09(-0.48%) |
May 12, 2006 | 18.04 | 18.14 | 17.75 | 17.93 | 660,259 | -0.30(-1.66%) |
May 11, 2006 | 18.52 | 18.55 | 18.18 | 18.24 | 224,725 | -0.37(-2.00%) |
May 10, 2006 | 19.10 | 19.10 | 18.51 | 18.61 | 489,525 | -0.56(-2.91%) |
May 09, 2006 | 19.17 | 19.39 | 19.06 | 19.17 | 501,122 | -0.19(-0.96%) |
May 08, 2006 | 19.13 | 19.50 | 19.13 | 19.35 | 437,080 | -0.16(-0.84%) |
May 05, 2006 | 19.09 | 19.79 | 19.05 | 19.52 | 1,101,077 | +0.41(+2.15%) |
May 04, 2006 | 18.35 | 19.40 | 18.34 | 19.11 | 863,079 | +0.95(+5.21%) |
May 03, 2006 | 17.07 | 18.78 | 17.03 | 18.16 | 999,667 | +1.40(+8.33%) |
May 02, 2006 | 16.61 | 16.84 | 16.58 | 16.76 | 396,233 | +0.15(+0.89%) |
May 01, 2006 | 16.75 | 16.75 | 16.49 | 16.62 | 601,114 | -0.05(-0.33%) |
Apr 28, 2006 | 16.84 | 16.89 | 16.62 | 16.67 | 230,395 | -0.19(-1.15%) |
Apr 27, 2006 | 17.03 | 17.09 | 16.84 | 16.86 | 76,798 | -0.19(-1.09%) |
Apr 26, 2006 | 16.75 | 17.21 | 16.54 | 17.05 | 253,460 | +0.33(+2.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.58 | 16.72 | 143,159 | -0.14(-0.83%) |
Apr 24, 2006 | 16.82 | 17.04 | 16.67 | 16.86 | 253,331 | +0.02(+0.09%) |
Apr 21, 2006 | 16.70 | 17.21 | 16.70 | 16.84 | 217,638 | +0.12(+0.74%) |
Apr 20, 2006 | 16.84 | 17.07 | 16.45 | 16.72 | 512,332 | -0.16(-0.97%) |
Apr 19, 2006 | 16.96 | 17.06 | 16.80 | 16.88 | 510,915 | -0.11(-0.64%) |
Apr 18, 2006 | 17.18 | 17.25 | 16.96 | 16.99 | 385,151 | -0.21(-1.22%) |
Apr 17, 2006 | 17.14 | 17.35 | 17.12 | 17.20 | 99,219 | +0.00(+0.00%) |
Apr 13, 2006 | 17.24 | 17.37 | 17.04 | 17.20 | 133,752 | -0.04(-0.23%) |
Apr 12, 2006 | 17.17 | 17.31 | 17.11 | 17.24 | 95,224 | +0.02(+0.09%) |
Apr 11, 2006 | 17.47 | 17.63 | 17.11 | 17.22 | 114,037 | -0.26(-1.51%) |
Apr 10, 2006 | 17.71 | 17.79 | 17.46 | 17.48 | 152,694 | -0.24(-1.36%) |
Apr 07, 2006 | 18.12 | 18.13 | 17.69 | 17.73 | 170,992 | -0.48(-2.64%) |
Apr 06, 2006 | 17.38 | 18.22 | 17.38 | 18.21 | 835,633 | +0.74(+4.27%) |
Apr 05, 2006 | 17.03 | 17.49 | 17.03 | 17.46 | 395,975 | +0.43(+2.51%) |
Apr 04, 2006 | 17.20 | 17.29 | 17.03 | 17.03 | 366,338 | -0.19(-1.13%) |
Apr 03, 2006 | 17.31 | 17.43 | 17.12 | 17.23 | 254,620 | +0.00(+0.00%) |
Mar 31, 2006 | 17.06 | 17.25 | 17.06 | 17.23 | 320,336 | +0.16(+0.91%) |
Mar 30, 2006 | 17.06 | 17.15 | 17.05 | 17.07 | 379,610 | +0.05(+0.27%) |
Mar 29, 2006 | 17.02 | 17.14 | 17.01 | 17.03 | 181,558 | -0.02(-0.09%) |
Mar 28, 2006 | 17.11 | 17.24 | 17.02 | 17.04 | 443,523 | -0.12(-0.72%) |
Mar 27, 2006 | 16.91 | 17.17 | 16.89 | 17.17 | 438,626 | +0.33(+1.98%) |
Mar 24, 2006 | 17.07 | 17.07 | 16.76 | 16.83 | 207,587 | -0.23(-1.36%) |
Mar 23, 2006 | 17.19 | 17.19 | 17.00 | 17.07 | 181,429 | -0.12(-0.72%) |
Mar 22, 2006 | 17.50 | 17.51 | 17.07 | 17.19 | 259,645 | -0.36(-2.08%) |
Mar 21, 2006 | 17.54 | 17.69 | 17.40 | 17.55 | 346,236 | +0.02(+0.13%) |
Mar 20, 2006 | 17.00 | 17.62 | 17.00 | 17.53 | 242,636 | +0.48(+2.82%) |
Mar 17, 2006 | 17.00 | 17.19 | 16.76 | 17.05 | 151,921 | +0.13(+0.78%) |
Mar 16, 2006 | 17.00 | 17.11 | 16.89 | 16.92 | 137,103 | -0.09(-0.55%) |
Mar 15, 2006 | 17.07 | 17.13 | 17.00 | 17.01 | 100,894 | -0.06(-0.36%) |
Mar 14, 2006 | 17.06 | 17.14 | 17.02 | 17.07 | 106,950 | -0.01(-0.05%) |
Mar 13, 2006 | 17.08 | 17.31 | 17.08 | 17.08 | 342,371 | -0.03(-0.18%) |
Mar 10, 2006 | 17.17 | 17.31 | 16.96 | 17.11 | 275,365 | -0.12(-0.68%) |
Mar 09, 2006 | 17.31 | 17.42 | 17.22 | 17.23 | 116,743 | -0.13(-0.76%) |
Mar 08, 2006 | 17.66 | 17.68 | 17.32 | 17.36 | 185,037 | -0.33(-1.84%) |
Mar 07, 2006 | 17.75 | 17.81 | 17.59 | 17.69 | 71,644 | -0.09(-0.52%) |
Mar 06, 2006 | 17.82 | 17.93 | 17.59 | 17.78 | 172,925 | -0.07(-0.39%) |
Mar 03, 2006 | 17.90 | 18.15 | 17.85 | 17.85 | 100,250 | -0.12(-0.69%) |
Mar 02, 2006 | 17.82 | 17.97 | 17.82 | 17.97 | 226,658 | +0.12(+0.70%) |
Mar 01, 2006 | 18.35 | 18.35 | 17.62 | 17.85 | 1,212,924 | -0.61(-3.28%) |
Feb 28, 2006 | 18.81 | 18.86 | 18.23 | 18.45 | 363,890 | -0.36(-1.90%) |
Feb 27, 2006 | 18.49 | 18.81 | 18.42 | 18.81 | 202,819 | +0.26(+1.42%) |
Feb 24, 2006 | 18.24 | 18.84 | 18.14 | 18.55 | 315,569 | +0.24(+1.31%) |
Feb 23, 2006 | 18.27 | 18.53 | 18.14 | 18.31 | 408,087 | -0.02(-0.13%) |
Feb 22, 2006 | 18.08 | 18.48 | 17.90 | 18.33 | 164,549 | +0.21(+1.16%) |
Feb 21, 2006 | 18.39 | 18.45 | 18.12 | 18.12 | 138,649 | -0.33(-1.81%) |
Feb 17, 2006 | 18.53 | 18.71 | 18.20 | 18.45 | 369,688 | -0.03(-0.17%) |
Feb 16, 2006 | 18.31 | 18.74 | 18.26 | 18.49 | 272,015 | +0.19(+1.02%) |
Feb 15, 2006 | 17.72 | 18.47 | 17.65 | 18.30 | 256,295 | +0.53(+2.97%) |
Feb 14, 2006 | 16.57 | 17.97 | 16.52 | 17.77 | 745,562 | +0.08(+0.44%) |
Feb 13, 2006 | 17.83 | 17.85 | 17.47 | 17.69 | 251,914 | -0.10(-0.57%) |
Feb 10, 2006 | 18.12 | 18.12 | 17.73 | 17.80 | 230,652 | -0.46(-2.51%) |
Feb 09, 2006 | 18.28 | 18.36 | 18.24 | 18.25 | 410,922 | -0.02(-0.13%) |
Feb 08, 2006 | 18.32 | 18.35 | 18.21 | 18.28 | 468,650 | -0.04(-0.21%) |
Feb 07, 2006 | 18.49 | 18.77 | 18.18 | 18.32 | 357,962 | -0.22(-1.21%) |
Feb 06, 2006 | 18.97 | 19.03 | 18.47 | 18.54 | 193,155 | -0.36(-1.89%) |
Feb 03, 2006 | 18.94 | 18.97 | 18.75 | 18.90 | 201,015 | -0.07(-0.37%) |
Feb 02, 2006 | 19.01 | 19.05 | 18.70 | 18.97 | 250,238 | -0.05(-0.24%) |
Feb 01, 2006 | 19.17 | 19.56 | 19.01 | 19.01 | 1,286,372 | -0.16(-0.81%) |
Jan 31, 2006 | 19.32 | 19.32 | 18.87 | 19.17 | 1,117,699 | -0.16(-0.84%) |
Jan 30, 2006 | 19.09 | 19.36 | 19.05 | 19.33 | 208,360 | +0.32(+1.67%) |
Jan 27, 2006 | 18.97 | 19.18 | 18.90 | 19.01 | 209,906 | +0.01(+0.04%) |
Jan 26, 2006 | 18.92 | 19.08 | 18.90 | 19.01 | 710,513 | +0.13(+0.70%) |
Jan 25, 2006 | 18.70 | 18.91 | 18.63 | 18.87 | 170,734 | +0.21(+1.12%) |
Jan 24, 2006 | 18.55 | 18.66 | 18.43 | 18.66 | 295,596 | +0.03(+0.17%) |
Jan 23, 2006 | 18.82 | 18.87 | 18.62 | 18.63 | 168,286 | -0.24(-1.27%) |
Jan 20, 2006 | 19.01 | 19.01 | 18.70 | 18.87 | 189,934 | -0.11(-0.57%) |
Jan 19, 2006 | 18.83 | 19.09 | 18.83 | 18.98 | 295,467 | +0.12(+0.66%) |
Jan 18, 2006 | 19.18 | 19.19 | 18.84 | 18.86 | 224,081 | -0.43(-2.21%) |
Jan 17, 2006 | 19.29 | 19.47 | 19.19 | 19.29 | 512,976 | -0.11(-0.56%) |
Jan 13, 2006 | 19.40 | 19.51 | 19.27 | 19.39 | 293,019 | -0.03(-0.16%) |
Jan 12, 2006 | 19.29 | 19.71 | 19.29 | 19.42 | 750,201 | +0.05(+0.24%) |
Jan 11, 2006 | 19.13 | 19.39 | 19.11 | 19.38 | 279,489 | +0.13(+0.69%) |
Jan 10, 2006 | 19.03 | 19.35 | 19.03 | 19.25 | 227,560 | +0.05(+0.28%) |
Jan 09, 2006 | 18.81 | 19.34 | 18.81 | 19.19 | 473,031 | +0.38(+2.02%) |
Jan 06, 2006 | 18.74 | 18.87 | 18.54 | 18.81 | 291,859 | -0.05(-0.25%) |
Jan 05, 2006 | 18.66 | 19.00 | 18.56 | 18.86 | 382,960 | +0.11(+0.58%) |
Jan 04, 2006 | 18.70 | 18.77 | 18.51 | 18.75 | 583,332 | -0.07(-0.37%) |
Jan 03, 2006 | 18.94 | 19.01 | 18.75 | 18.82 | 468,908 | -0.19(-1.02%) |
Dec 30, 2005 | 18.78 | 19.08 | 18.74 | 19.01 | 338,634 | +0.19(+1.03%) |
Dec 29, 2005 | 18.42 | 18.84 | 18.39 | 18.82 | 383,862 | +0.39(+2.11%) |
Dec 28, 2005 | 18.57 | 18.70 | 18.28 | 18.43 | 566,838 | -0.11(-0.59%) |
Dec 27, 2005 | 18.21 | 18.59 | 18.17 | 18.54 | 236,966 | +0.22(+1.19%) |
Dec 23, 2005 | 18.24 | 18.46 | 18.20 | 18.32 | 206,170 | +0.08(+0.43%) |
Dec 22, 2005 | 18.13 | 18.29 | 18.06 | 18.25 | 466,459 | +0.14(+0.77%) |
Dec 21, 2005 | 18.02 | 18.14 | 18.02 | 18.11 | 344,304 | +0.08(+0.43%) |
Dec 20, 2005 | 17.98 | 18.03 | 17.85 | 18.03 | 629,076 | +0.02(+0.13%) |
Dec 19, 2005 | 18.12 | 18.14 | 17.93 | 18.00 | 242,249 | -0.13(-0.73%) |
Dec 16, 2005 | 18.35 | 18.46 | 18.13 | 18.14 | 247,532 | -0.22(-1.18%) |
Dec 15, 2005 | 18.35 | 18.47 | 18.32 | 18.35 | 111,847 | -0.16(-0.84%) |
Dec 14, 2005 | 18.53 | 18.61 | 18.32 | 18.51 | 214,416 | -0.04(-0.21%) |
Dec 13, 2005 | 18.55 | 18.77 | 18.26 | 18.55 | 322,913 | -0.07(-0.37%) |
Dec 12, 2005 | 18.04 | 18.63 | 18.04 | 18.62 | 309,126 | +0.57(+3.18%) |
Dec 09, 2005 | 17.91 | 18.14 | 17.79 | 18.04 | 309,770 | +0.17(+0.96%) |
Dec 08, 2005 | 17.66 | 17.93 | 17.66 | 17.87 | 197,278 | +0.16(+0.92%) |
Dec 07, 2005 | 17.51 | 17.74 | 17.46 | 17.71 | 502,668 | +0.19(+1.06%) |
Dec 06, 2005 | 17.81 | 17.84 | 17.42 | 17.52 | 313,378 | -0.32(-1.78%) |
Dec 05, 2005 | 17.97 | 18.04 | 17.58 | 17.84 | 138,262 | -0.11(-0.61%) |
Dec 02, 2005 | 17.97 | 18.00 | 17.86 | 17.95 | 272,402 | +0.00(+0.00%) |
Dec 01, 2005 | 17.93 | 18.14 | 17.84 | 17.95 | 213,128 | +0.06(+0.35%) |
Nov 30, 2005 | 18.08 | 18.11 | 17.72 | 17.89 | 223,436 | +0.12(+0.65%) |
Nov 29, 2005 | 18.12 | 18.12 | 17.66 | 17.77 | 264,155 | -0.43(-2.35%) |
Nov 28, 2005 | 18.59 | 18.59 | 18.00 | 18.20 | 252,687 | -0.43(-2.33%) |
Nov 25, 2005 | 18.42 | 18.74 | 18.42 | 18.63 | 111,718 | +0.20(+1.09%) |
Nov 23, 2005 | 18.08 | 18.51 | 18.08 | 18.43 | 1,221,171 | +0.29(+1.58%) |
Nov 22, 2005 | 18.24 | 18.32 | 18.06 | 18.14 | 1,134,450 | -0.09(-0.51%) |
Nov 21, 2005 | 18.39 | 18.55 | 18.12 | 18.24 | 236,322 | -0.24(-1.30%) |
Nov 18, 2005 | 18.38 | 18.63 | 18.03 | 18.48 | 302,812 | +0.09(+0.51%) |
Nov 17, 2005 | 18.16 | 18.40 | 18.14 | 18.38 | 966,164 | +0.22(+1.24%) |
Nov 16, 2005 | 17.97 | 18.25 | 17.93 | 18.16 | 194,572 | +0.08(+0.43%) |
Nov 15, 2005 | 17.85 | 18.10 | 17.85 | 18.08 | 318,146 | +0.17(+0.95%) |
Nov 14, 2005 | 17.51 | 17.97 | 17.51 | 17.91 | 196,892 | +0.40(+2.30%) |
Nov 11, 2005 | 17.27 | 17.58 | 17.23 | 17.51 | 166,224 | +0.23(+1.35%) |
Nov 10, 2005 | 17.15 | 17.35 | 17.06 | 17.28 | 471,614 | +0.01(+0.05%) |
Nov 09, 2005 | 18.35 | 18.35 | 16.84 | 17.27 | 1,368,196 | -1.03(-5.64%) |
Nov 08, 2005 | 18.74 | 18.77 | 18.26 | 18.30 | 327,810 | -0.58(-3.08%) |
Nov 07, 2005 | 18.47 | 18.90 | 18.43 | 18.88 | 174,342 | +0.40(+2.14%) |
Nov 04, 2005 | 18.70 | 18.72 | 18.35 | 18.49 | 129,758 | -0.06(-0.33%) |
Nov 03, 2005 | 18.47 | 18.55 | 18.08 | 18.55 | 427,931 | +0.00(+0.00%) |
Nov 02, 2005 | 18.51 | 18.72 | 18.30 | 18.55 | 207,458 | +0.00(+0.00%) |
Nov 01, 2005 | 18.82 | 19.08 | 18.47 | 18.55 | 329,227 | -0.32(-1.69%) |
Oct 31, 2005 | 18.78 | 18.90 | 18.65 | 18.87 | 211,066 | +0.10(+0.54%) |
Oct 28, 2005 | 18.94 | 18.96 | 18.73 | 18.77 | 484,370 | -0.25(-1.31%) |
Oct 27, 2005 | 19.29 | 19.36 | 18.55 | 19.01 | 294,823 | -0.40(-2.04%) |
Oct 26, 2005 | 19.44 | 19.80 | 19.25 | 19.41 | 432,828 | -0.03(-0.16%) |
Oct 25, 2005 | 19.08 | 19.60 | 18.90 | 19.44 | 296,498 | +0.32(+1.66%) |
Oct 24, 2005 | 18.47 | 19.12 | 18.37 | 19.12 | 261,191 | +0.54(+2.92%) |
Oct 21, 2005 | 18.77 | 18.77 | 18.54 | 18.58 | 247,919 | -0.20(-1.07%) |
Oct 20, 2005 | 18.78 | 18.87 | 18.66 | 18.78 | 600,599 | -0.07(-0.37%) |
Oct 19, 2005 | 18.82 | 18.94 | 18.59 | 18.85 | 378,450 | -0.09(-0.45%) |
Oct 18, 2005 | 18.87 | 19.13 | 18.80 | 18.94 | 483,082 | -0.06(-0.33%) |
Oct 17, 2005 | 19.21 | 19.60 | 18.79 | 19.00 | 240,445 | -0.26(-1.37%) |
Oct 14, 2005 | 19.98 | 20.01 | 19.25 | 19.26 | 622,504 | -0.79(-3.95%) |
Oct 13, 2005 | 20.23 | 20.33 | 19.79 | 20.05 | 285,545 | -0.36(-1.75%) |
Oct 12, 2005 | 20.74 | 20.83 | 20.20 | 20.41 | 300,621 | -0.40(-1.90%) |
Oct 11, 2005 | 20.95 | 21.11 | 20.72 | 20.81 | 257,841 | -0.19(-0.89%) |
Oct 10, 2005 | 21.42 | 21.42 | 20.96 | 20.99 | 218,669 | -0.36(-1.67%) |
Oct 07, 2005 | 21.40 | 21.48 | 21.07 | 21.35 | 195,217 | -0.07(-0.33%) |
Oct 06, 2005 | 21.42 | 21.64 | 21.41 | 21.42 | 245,857 | +0.00(+0.00%) |
Oct 05, 2005 | 21.42 | 21.70 | 21.42 | 21.42 | 208,618 | -0.09(-0.40%) |
Oct 04, 2005 | 21.61 | 21.71 | 21.25 | 21.50 | 396,104 | -0.36(-1.67%) |
Oct 03, 2005 | 22.02 | 22.18 | 21.75 | 21.87 | 913,333 | -0.03(-0.14%) |
Sep 30, 2005 | 21.57 | 22.13 | 21.57 | 21.90 | 347,267 | +0.21(+0.97%) |
Sep 29, 2005 | 21.57 | 21.77 | 21.39 | 21.69 | 525,991 | +0.08(+0.36%) |
Sep 28, 2005 | 21.51 | 21.71 | 21.42 | 21.61 | 757,932 | -0.01(-0.04%) |
Sep 27, 2005 | 21.71 | 22.13 | 21.54 | 21.62 | 552,793 | -0.03(-0.14%) |
Sep 26, 2005 | 21.54 | 22.04 | 21.54 | 21.65 | 389,790 | +0.11(+0.50%) |
Sep 23, 2005 | 21.54 | 21.92 | 21.27 | 21.54 | 478,958 | +0.16(+0.76%) |
Sep 22, 2005 | 21.36 | 21.79 | 21.34 | 21.38 | 574,441 | -0.14(-0.65%) |
Sep 21, 2005 | 21.40 | 21.73 | 21.29 | 21.52 | 471,614 | +0.09(+0.40%) |
Sep 20, 2005 | 21.84 | 21.84 | 21.37 | 21.43 | 611,551 | -0.40(-1.85%) |
Sep 19, 2005 | 21.87 | 21.95 | 21.42 | 21.84 | 459,372 | +0.05(+0.21%) |
Sep 16, 2005 | 21.64 | 22.04 | 21.57 | 21.79 | 512,719 | +0.13(+0.61%) |
Sep 15, 2005 | 21.34 | 21.79 | 21.19 | 21.66 | 433,085 | +0.12(+0.58%) |
Sep 14, 2005 | 20.88 | 21.68 | 20.88 | 21.54 | 751,747 | +0.39(+1.83%) |
Sep 13, 2005 | 20.72 | 21.54 | 20.67 | 21.15 | 1,216,661 | +0.23(+1.11%) |
Sep 12, 2005 | 20.33 | 20.91 | 20.33 | 20.91 | 522,512 | +0.68(+3.38%) |
Sep 09, 2005 | 19.69 | 20.26 | 19.69 | 20.23 | 663,352 | +0.52(+2.64%) |
Sep 08, 2005 | 19.73 | 19.91 | 19.51 | 19.71 | 781,126 | -0.02(-0.08%) |
Sep 07, 2005 | 19.87 | 20.04 | 19.62 | 19.73 | 413,499 | -0.26(-1.28%) |
Sep 06, 2005 | 20.41 | 20.79 | 19.71 | 19.98 | 612,453 | -0.78(-3.74%) |
Sep 02, 2005 | 20.18 | 20.81 | 20.18 | 20.76 | 786,281 | -0.10(-0.48%) |
Sep 01, 2005 | 20.08 | 20.95 | 20.08 | 20.86 | 662,063 | +0.61(+2.99%) |
Aug 31, 2005 | 20.00 | 20.37 | 19.91 | 20.26 | 1,286,501 | +0.08(+0.38%) |
Aug 30, 2005 | 20.02 | 20.32 | 19.81 | 20.18 | 1,022,345 | -0.54(-2.62%) |
Aug 29, 2005 | 18.67 | 20.72 | 18.63 | 20.72 | 1,075,950 | +2.06(+11.02%) |
Aug 26, 2005 | 18.47 | 18.70 | 18.25 | 18.66 | 1,351,187 | +0.19(+1.05%) |
Aug 25, 2005 | 18.55 | 18.80 | 18.47 | 18.47 | 2,408,710 | -0.65(-3.41%) |
Aug 24, 2005 | 19.25 | 19.71 | 19.12 | 19.12 | 1,782,469 | -1.02(-5.05%) |
Aug 23, 2005 | 20.88 | 20.95 | 19.82 | 20.14 | 1,337,141 | -0.85(-4.07%) |
Aug 22, 2005 | 20.41 | 20.99 | 20.25 | 20.99 | 1,201,971 | +0.23(+1.12%) |
Aug 19, 2005 | 20.10 | 20.87 | 20.10 | 20.76 | 1,446,540 | +0.33(+1.60%) |
Aug 18, 2005 | 18.86 | 20.60 | 18.82 | 20.43 | 2,799,402 | +1.14(+5.91%) |
Aug 17, 2005 | 17.77 | 19.31 | 17.76 | 19.29 | 5,175,255 | -0.11(-0.56%) |
Aug 16, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |