Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.45 | 18.68 | 18.22 | 18.45 | 511,758 | +0.16(+0.87%) |
May 30, 2006 | 18.13 | 18.33 | 18.10 | 18.29 | 620,064 | +0.11(+0.61%) |
May 26, 2006 | 18.03 | 18.18 | 17.94 | 18.17 | 284,070 | +0.19(+1.04%) |
May 25, 2006 | 17.97 | 18.09 | 17.81 | 17.99 | 300,898 | +0.12(+0.66%) |
May 24, 2006 | 17.83 | 17.92 | 17.55 | 17.87 | 434,376 | +0.06(+0.35%) |
May 23, 2006 | 18.31 | 18.31 | 17.80 | 17.81 | 536,353 | -0.38(-2.10%) |
May 22, 2006 | 17.74 | 18.24 | 17.73 | 18.19 | 376,555 | +0.33(+1.83%) |
May 19, 2006 | 17.87 | 17.99 | 17.76 | 17.86 | 336,138 | +0.03(+0.16%) |
May 18, 2006 | 17.86 | 18.00 | 17.81 | 17.83 | 185,113 | -0.06(-0.35%) |
May 17, 2006 | 18.04 | 18.22 | 17.87 | 17.90 | 195,037 | -0.23(-1.27%) |
May 16, 2006 | 18.19 | 18.28 | 18.08 | 18.13 | 357,712 | -0.10(-0.53%) |
May 15, 2006 | 18.33 | 18.42 | 18.04 | 18.22 | 550,161 | -0.11(-0.61%) |
May 12, 2006 | 18.33 | 18.43 | 18.25 | 18.33 | 445,451 | +0.01(+0.08%) |
May 11, 2006 | 18.70 | 18.74 | 18.22 | 18.32 | 516,360 | -0.61(-3.23%) |
May 10, 2006 | 18.65 | 18.95 | 18.65 | 18.93 | 239,338 | +0.22(+1.19%) |
May 09, 2006 | 18.88 | 18.91 | 18.70 | 18.71 | 333,261 | -0.22(-1.18%) |
May 08, 2006 | 18.91 | 18.99 | 18.83 | 18.93 | 410,212 | -0.06(-0.33%) |
May 05, 2006 | 18.70 | 19.02 | 18.66 | 18.99 | 254,872 | +0.37(+1.98%) |
May 04, 2006 | 18.45 | 18.65 | 18.42 | 18.63 | 163,250 | +0.17(+0.90%) |
May 03, 2006 | 18.74 | 18.75 | 18.40 | 18.46 | 223,372 | -0.28(-1.48%) |
May 02, 2006 | 18.53 | 18.74 | 18.51 | 18.74 | 340,740 | +0.24(+1.32%) |
May 01, 2006 | 18.60 | 18.81 | 18.45 | 18.49 | 291,405 | -0.08(-0.45%) |
Apr 28, 2006 | 18.42 | 18.59 | 18.30 | 18.58 | 525,134 | +0.08(+0.41%) |
Apr 27, 2006 | 18.10 | 18.63 | 18.08 | 18.50 | 435,526 | +0.40(+2.23%) |
Apr 26, 2006 | 18.60 | 18.60 | 18.09 | 18.10 | 359,438 | -0.40(-2.14%) |
Apr 25, 2006 | 18.74 | 18.76 | 18.42 | 18.49 | 360,014 | -0.24(-1.30%) |
Apr 24, 2006 | 18.78 | 18.78 | 18.61 | 18.74 | 217,907 | -0.10(-0.55%) |
Apr 21, 2006 | 18.83 | 18.90 | 18.67 | 18.84 | 280,330 | +0.07(+0.37%) |
Apr 20, 2006 | 18.72 | 18.92 | 18.69 | 18.77 | 261,488 | +0.00(+0.00%) |
Apr 19, 2006 | 18.75 | 18.88 | 18.74 | 18.77 | 225,098 | +0.03(+0.15%) |
Apr 18, 2006 | 18.43 | 18.79 | 18.47 | 18.74 | 236,749 | +0.32(+1.74%) |
Apr 17, 2006 | 18.40 | 18.53 | 18.30 | 18.42 | 478,676 | -0.03(-0.19%) |
Apr 13, 2006 | 18.67 | 18.70 | 18.43 | 18.46 | 360,301 | -0.21(-1.12%) |
Apr 12, 2006 | 18.74 | 18.83 | 18.62 | 18.67 | 366,630 | -0.07(-0.37%) |
Apr 11, 2006 | 18.76 | 18.83 | 18.65 | 18.74 | 451,060 | +0.00(+0.00%) |
Apr 10, 2006 | 18.72 | 18.90 | 18.72 | 18.74 | 312,405 | -0.07(-0.37%) |
Apr 07, 2006 | 19.00 | 19.04 | 18.72 | 18.81 | 282,919 | -0.15(-0.77%) |
Apr 06, 2006 | 19.09 | 19.09 | 18.91 | 18.95 | 717,727 | -0.17(-0.91%) |
Apr 05, 2006 | 18.80 | 19.13 | 18.79 | 19.13 | 434,088 | +0.33(+1.74%) |
Apr 04, 2006 | 18.67 | 18.86 | 18.61 | 18.80 | 312,549 | +0.13(+0.71%) |
Apr 03, 2006 | 18.42 | 18.73 | 18.38 | 18.67 | 395,828 | +0.33(+1.78%) |
Mar 31, 2006 | 18.15 | 18.34 | 18.15 | 18.34 | 406,616 | +0.16(+0.88%) |
Mar 30, 2006 | 18.18 | 18.24 | 18.10 | 18.18 | 388,780 | -0.01(-0.08%) |
Mar 29, 2006 | 17.99 | 18.27 | 17.99 | 18.19 | 277,885 | +0.16(+0.89%) |
Mar 28, 2006 | 18.05 | 18.16 | 18.01 | 18.03 | 283,351 | -0.01(-0.04%) |
Mar 27, 2006 | 18.08 | 18.11 | 18.01 | 18.04 | 275,152 | +0.01(+0.04%) |
Mar 24, 2006 | 17.94 | 18.06 | 17.90 | 18.03 | 301,761 | +0.06(+0.35%) |
Mar 23, 2006 | 18.01 | 18.06 | 17.89 | 17.97 | 257,605 | -0.02(-0.12%) |
Mar 22, 2006 | 17.90 | 18.03 | 17.82 | 17.99 | 218,770 | +0.11(+0.62%) |
Mar 21, 2006 | 18.08 | 18.13 | 17.88 | 17.88 | 231,283 | -0.24(-1.30%) |
Mar 20, 2006 | 18.10 | 18.19 | 18.07 | 18.12 | 266,378 | -0.01(-0.04%) |
Mar 17, 2006 | 18.08 | 18.16 | 18.01 | 18.13 | 404,314 | +0.05(+0.27%) |
Mar 16, 2006 | 18.10 | 18.17 | 18.04 | 18.08 | 303,056 | -0.03(-0.19%) |
Mar 15, 2006 | 18.07 | 18.15 | 18.01 | 18.11 | 249,694 | +0.05(+0.27%) |
Mar 14, 2006 | 18.03 | 18.10 | 17.96 | 18.06 | 222,941 | +0.06(+0.31%) |
Mar 13, 2006 | 17.97 | 18.08 | 17.90 | 18.01 | 276,159 | +0.10(+0.54%) |
Mar 10, 2006 | 17.83 | 18.01 | 17.80 | 17.91 | 197,051 | +0.08(+0.43%) |
Mar 09, 2006 | 17.92 | 18.03 | 17.82 | 17.83 | 303,919 | -0.11(-0.62%) |
Mar 08, 2006 | 17.87 | 18.10 | 17.80 | 17.94 | 355,267 | +0.01(+0.04%) |
Mar 07, 2006 | 17.85 | 17.94 | 17.80 | 17.94 | 405,897 | +0.03(+0.16%) |
Mar 06, 2006 | 18.01 | 18.06 | 17.91 | 17.91 | 314,994 | -0.15(-0.81%) |
Mar 03, 2006 | 18.19 | 18.30 | 18.04 | 18.06 | 294,857 | -0.27(-1.48%) |
Mar 02, 2006 | 18.33 | 18.35 | 18.19 | 18.33 | 399,424 | -0.01(-0.08%) |
Mar 01, 2006 | 18.33 | 18.39 | 18.18 | 18.34 | 524,415 | +0.01(+0.08%) |
Feb 28, 2006 | 18.48 | 18.47 | 18.26 | 18.33 | 241,495 | -0.15(-0.83%) |
Feb 27, 2006 | 18.38 | 18.77 | 18.38 | 18.48 | 862,279 | +0.06(+0.34%) |
Feb 24, 2006 | 18.53 | 18.53 | 18.37 | 18.42 | 342,754 | -0.06(-0.34%) |
Feb 23, 2006 | 18.58 | 18.62 | 18.41 | 18.48 | 333,692 | -0.18(-0.97%) |
Feb 22, 2006 | 18.51 | 18.67 | 18.51 | 18.66 | 340,740 | +0.17(+0.94%) |
Feb 21, 2006 | 18.33 | 18.51 | 18.33 | 18.49 | 304,782 | +0.12(+0.64%) |
Feb 17, 2006 | 18.33 | 18.48 | 18.28 | 18.37 | 477,957 | +0.09(+0.49%) |
Feb 16, 2006 | 18.25 | 18.38 | 18.24 | 18.28 | 461,272 | +0.04(+0.23%) |
Feb 15, 2006 | 18.17 | 18.33 | 18.06 | 18.24 | 338,870 | +0.06(+0.34%) |
Feb 14, 2006 | 18.04 | 18.17 | 17.92 | 18.17 | 503,991 | +0.13(+0.73%) |
Feb 13, 2006 | 18.17 | 18.26 | 18.02 | 18.04 | 266,954 | -0.34(-1.85%) |
Feb 10, 2006 | 18.61 | 18.65 | 18.32 | 18.38 | 334,987 | -0.16(-0.86%) |
Feb 09, 2006 | 18.60 | 18.74 | 18.51 | 18.54 | 294,426 | -0.24(-1.26%) |
Feb 08, 2006 | 18.86 | 18.86 | 18.69 | 18.78 | 193,599 | -0.08(-0.44%) |
Feb 07, 2006 | 18.90 | 19.02 | 18.78 | 18.86 | 426,609 | +0.00(+0.00%) |
Feb 06, 2006 | 18.65 | 18.89 | 18.63 | 18.86 | 149,298 | +0.15(+0.82%) |
Feb 03, 2006 | 18.74 | 18.86 | 18.63 | 18.71 | 149,298 | -0.08(-0.44%) |
Feb 02, 2006 | 18.91 | 19.00 | 18.63 | 18.79 | 244,660 | -0.22(-1.17%) |
Feb 01, 2006 | 19.04 | 19.11 | 18.98 | 19.02 | 222,941 | -0.01(-0.04%) |
Jan 31, 2006 | 19.00 | 19.06 | 18.88 | 19.02 | 546,853 | -0.06(-0.33%) |
Jan 30, 2006 | 19.22 | 19.38 | 19.05 | 19.08 | 410,499 | -0.14(-0.72%) |
Jan 27, 2006 | 19.00 | 19.32 | 19.00 | 19.22 | 327,651 | +0.26(+1.36%) |
Jan 26, 2006 | 19.14 | 19.22 | 18.96 | 18.97 | 209,421 | -0.08(-0.44%) |
Jan 25, 2006 | 19.36 | 19.40 | 18.98 | 19.05 | 275,440 | -0.25(-1.30%) |
Jan 24, 2006 | 19.45 | 19.45 | 19.24 | 19.30 | 169,003 | -0.06(-0.32%) |
Jan 23, 2006 | 19.24 | 19.38 | 19.22 | 19.36 | 213,736 | +0.17(+0.87%) |
Jan 20, 2006 | 19.43 | 19.47 | 19.20 | 19.20 | 190,147 | -0.24(-1.25%) |
Jan 19, 2006 | 19.30 | 19.44 | 19.26 | 19.44 | 221,071 | +0.10(+0.54%) |
Jan 18, 2006 | 19.15 | 19.38 | 19.15 | 19.33 | 316,145 | +0.15(+0.76%) |
Jan 17, 2006 | 19.08 | 19.26 | 19.01 | 19.19 | 237,756 | +0.02(+0.11%) |
Jan 13, 2006 | 19.09 | 19.22 | 19.07 | 19.17 | 206,688 | +0.08(+0.44%) |
Jan 12, 2006 | 19.15 | 19.29 | 19.05 | 19.08 | 180,798 | -0.13(-0.69%) |
Jan 11, 2006 | 19.20 | 19.24 | 19.11 | 19.22 | 158,360 | -0.01(-0.04%) |
Jan 10, 2006 | 19.22 | 19.24 | 19.08 | 19.22 | 223,660 | +0.01(+0.07%) |
Jan 09, 2006 | 19.35 | 19.36 | 19.16 | 19.21 | 214,886 | -0.07(-0.36%) |
Jan 06, 2006 | 19.19 | 19.33 | 19.06 | 19.28 | 213,736 | +0.11(+0.58%) |
Jan 05, 2006 | 19.08 | 19.19 | 19.04 | 19.17 | 206,256 | +0.03(+0.15%) |
Jan 04, 2006 | 19.20 | 19.20 | 19.02 | 19.14 | 266,378 | -0.06(-0.33%) |
Jan 03, 2006 | 18.89 | 19.29 | 18.79 | 19.20 | 349,083 | +0.32(+1.69%) |
Dec 30, 2005 | 18.77 | 18.88 | 18.70 | 18.88 | 217,044 | +0.06(+0.30%) |
Dec 29, 2005 | 18.87 | 18.96 | 18.83 | 18.83 | 153,038 | -0.03(-0.18%) |
Dec 28, 2005 | 18.91 | 18.95 | 18.67 | 18.86 | 345,487 | -0.01(-0.07%) |
Dec 27, 2005 | 18.88 | 19.00 | 18.73 | 18.88 | 327,795 | -0.03(-0.18%) |
Dec 23, 2005 | 19.07 | 19.11 | 18.83 | 18.91 | 172,887 | -0.12(-0.62%) |
Dec 22, 2005 | 19.11 | 19.17 | 18.83 | 19.03 | 270,262 | +0.04(+0.22%) |
Dec 21, 2005 | 19.07 | 19.20 | 18.91 | 18.99 | 218,914 | -0.08(-0.40%) |
Dec 20, 2005 | 19.03 | 19.10 | 18.97 | 19.06 | 208,270 | +0.08(+0.44%) |
Dec 19, 2005 | 19.56 | 19.56 | 18.97 | 18.98 | 324,631 | -0.63(-3.23%) |
Dec 16, 2005 | 19.24 | 19.61 | 19.22 | 19.61 | 675,728 | +0.37(+1.91%) |
Dec 15, 2005 | 19.24 | 19.24 | 18.99 | 19.24 | 249,838 | +0.01(+0.04%) |
Dec 14, 2005 | 18.90 | 19.26 | 18.90 | 19.24 | 179,503 | +0.38(+1.99%) |
Dec 13, 2005 | 18.73 | 18.97 | 18.73 | 18.86 | 206,832 | +0.10(+0.52%) |
Dec 12, 2005 | 18.90 | 18.95 | 18.74 | 18.76 | 275,728 | -0.11(-0.59%) |
Dec 09, 2005 | 18.76 | 18.97 | 18.76 | 18.88 | 206,256 | +0.06(+0.33%) |
Dec 08, 2005 | 18.78 | 18.88 | 18.65 | 18.81 | 305,645 | +0.03(+0.15%) |
Dec 07, 2005 | 18.95 | 19.15 | 18.73 | 18.79 | 440,129 | -0.16(-0.84%) |
Dec 06, 2005 | 18.96 | 19.13 | 18.92 | 18.95 | 220,064 | -0.01(-0.04%) |
Dec 05, 2005 | 19.12 | 19.18 | 18.90 | 18.95 | 225,530 | -0.24(-1.27%) |
Dec 02, 2005 | 19.26 | 19.26 | 18.98 | 19.20 | 179,216 | -0.08(-0.40%) |
Dec 01, 2005 | 19.04 | 19.32 | 18.92 | 19.27 | 309,816 | +0.40(+2.10%) |
Nov 30, 2005 | 19.13 | 19.20 | 18.78 | 18.88 | 309,528 | -0.11(-0.59%) |
Nov 29, 2005 | 19.02 | 19.20 | 18.96 | 18.99 | 262,926 | -0.02(-0.11%) |
Nov 28, 2005 | 19.22 | 19.22 | 18.98 | 19.01 | 270,693 | -0.19(-1.01%) |
Nov 25, 2005 | 19.06 | 19.23 | 19.06 | 19.20 | 73,642 | +0.18(+0.95%) |
Nov 23, 2005 | 18.92 | 19.22 | 18.92 | 19.02 | 192,017 | +0.06(+0.29%) |
Nov 22, 2005 | 19.02 | 19.13 | 18.83 | 18.97 | 208,845 | -0.06(-0.29%) |
Nov 21, 2005 | 19.02 | 19.09 | 18.95 | 19.02 | 197,770 | +0.07(+0.37%) |
Nov 18, 2005 | 18.85 | 18.98 | 18.70 | 18.95 | 384,034 | +0.10(+0.55%) |
Nov 17, 2005 | 18.90 | 19.11 | 18.79 | 18.85 | 282,200 | +0.06(+0.30%) |
Nov 16, 2005 | 18.77 | 18.90 | 18.65 | 18.79 | 149,298 | +0.08(+0.41%) |
Nov 15, 2005 | 18.83 | 18.95 | 18.63 | 18.72 | 270,981 | -0.15(-0.77%) |
Nov 14, 2005 | 18.90 | 18.93 | 18.68 | 18.86 | 224,667 | +0.04(+0.22%) |
Nov 11, 2005 | 18.78 | 18.88 | 18.72 | 18.82 | 207,838 | -0.01(-0.07%) |
Nov 10, 2005 | 18.86 | 18.92 | 18.56 | 18.83 | 254,728 | -0.12(-0.62%) |
Nov 09, 2005 | 18.65 | 19.06 | 18.65 | 18.95 | 320,604 | +0.33(+1.79%) |
Nov 08, 2005 | 18.81 | 18.81 | 18.53 | 18.62 | 380,150 | -0.19(-1.00%) |
Nov 07, 2005 | 18.77 | 18.87 | 18.67 | 18.81 | 414,814 | +0.03(+0.18%) |
Nov 04, 2005 | 18.92 | 19.12 | 18.71 | 18.77 | 540,093 | -0.08(-0.44%) |
Nov 03, 2005 | 18.97 | 19.11 | 18.84 | 18.86 | 429,917 | -0.09(-0.48%) |
Nov 02, 2005 | 18.70 | 19.02 | 18.64 | 18.95 | 273,139 | +0.26(+1.38%) |
Nov 01, 2005 | 18.77 | 18.77 | 18.57 | 18.69 | 370,514 | -0.19(-0.99%) |
Oct 31, 2005 | 18.66 | 18.88 | 18.56 | 18.88 | 360,445 | +0.37(+1.99%) |
Oct 28, 2005 | 17.90 | 18.65 | 17.90 | 18.51 | 543,976 | +0.65(+3.62%) |
Oct 27, 2005 | 18.08 | 18.16 | 17.73 | 17.86 | 377,993 | -0.22(-1.23%) |
Oct 26, 2005 | 18.23 | 18.40 | 18.01 | 18.08 | 174,325 | -0.22(-1.18%) |
Oct 25, 2005 | 18.29 | 18.51 | 18.15 | 18.30 | 140,812 | +0.01(+0.04%) |
Oct 24, 2005 | 17.95 | 18.33 | 17.94 | 18.29 | 247,680 | +0.35(+1.94%) |
Oct 21, 2005 | 17.69 | 18.03 | 17.69 | 17.94 | 326,069 | +0.29(+1.65%) |
Oct 20, 2005 | 17.81 | 18.07 | 17.56 | 17.65 | 234,304 | -0.28(-1.55%) |
Oct 19, 2005 | 17.65 | 17.99 | 17.59 | 17.93 | 344,192 | +0.16(+0.90%) |
Oct 18, 2005 | 17.83 | 18.03 | 17.77 | 17.77 | 368,644 | -0.17(-0.97%) |
Oct 17, 2005 | 17.87 | 18.09 | 17.84 | 17.94 | 254,584 | +0.07(+0.39%) |
Oct 14, 2005 | 17.77 | 17.98 | 17.67 | 17.87 | 340,453 | +0.11(+0.63%) |
Oct 13, 2005 | 18.13 | 18.15 | 17.38 | 17.76 | 612,729 | -0.42(-2.29%) |
Oct 12, 2005 | 18.53 | 18.67 | 18.13 | 18.18 | 278,748 | -0.39(-2.10%) |
Oct 11, 2005 | 18.70 | 18.84 | 18.56 | 18.57 | 200,359 | -0.13(-0.71%) |
Oct 10, 2005 | 19.36 | 19.50 | 18.56 | 18.70 | 293,275 | -0.14(-0.74%) |
Oct 07, 2005 | 18.65 | 18.97 | 18.51 | 18.84 | 210,284 | +0.10(+0.56%) |
Oct 06, 2005 | 18.93 | 19.15 | 18.60 | 18.74 | 485,005 | -0.19(-1.03%) |
Oct 05, 2005 | 19.61 | 19.67 | 18.93 | 18.93 | 183,674 | -0.66(-3.37%) |
Oct 04, 2005 | 19.86 | 19.99 | 19.59 | 19.59 | 199,496 | -0.29(-1.43%) |
Oct 03, 2005 | 19.63 | 19.88 | 19.61 | 19.88 | 214,023 | +0.17(+0.85%) |
Sep 30, 2005 | 19.75 | 19.77 | 19.58 | 19.71 | 153,182 | -0.13(-0.63%) |
Sep 29, 2005 | 19.37 | 19.84 | 19.15 | 19.84 | 243,077 | +0.42(+2.15%) |
Sep 28, 2005 | 19.43 | 19.57 | 19.23 | 19.42 | 158,647 | +0.00(+0.00%) |
Sep 27, 2005 | 19.52 | 19.55 | 19.16 | 19.42 | 215,030 | -0.01(-0.07%) |
Sep 26, 2005 | 19.31 | 19.44 | 19.27 | 19.43 | 207,407 | +0.12(+0.61%) |
Sep 23, 2005 | 19.31 | 19.43 | 19.11 | 19.31 | 146,422 | +0.06(+0.29%) |
Sep 22, 2005 | 19.29 | 19.33 | 19.09 | 19.26 | 193,167 | -0.07(-0.36%) |
Sep 21, 2005 | 19.75 | 19.75 | 19.25 | 19.33 | 285,940 | -0.43(-2.18%) |
Sep 20, 2005 | 19.72 | 19.81 | 19.56 | 19.76 | 300,035 | +0.06(+0.28%) |
Sep 19, 2005 | 19.74 | 19.86 | 19.47 | 19.70 | 203,523 | -0.18(-0.91%) |
Sep 16, 2005 | 19.76 | 19.88 | 19.68 | 19.88 | 426,321 | +0.13(+0.63%) |
Sep 15, 2005 | 19.71 | 19.88 | 19.66 | 19.76 | 219,920 | -0.01(-0.04%) |
Sep 14, 2005 | 19.61 | 19.79 | 19.48 | 19.77 | 259,331 | +0.15(+0.78%) |
Sep 13, 2005 | 19.75 | 19.75 | 19.56 | 19.61 | 160,517 | -0.17(-0.84%) |
Sep 12, 2005 | 19.72 | 19.83 | 19.47 | 19.78 | 135,203 | -0.03(-0.14%) |
Sep 09, 2005 | 19.61 | 19.81 | 19.57 | 19.81 | 134,196 | +0.24(+1.24%) |
Sep 08, 2005 | 19.61 | 19.72 | 19.52 | 19.56 | 164,688 | -0.04(-0.21%) |
Sep 07, 2005 | 19.56 | 19.65 | 19.48 | 19.61 | 96,655 | +0.03(+0.18%) |
Sep 06, 2005 | 19.54 | 19.65 | 19.40 | 19.57 | 160,661 | +0.08(+0.43%) |
Sep 02, 2005 | 19.62 | 19.68 | 19.44 | 19.49 | 134,915 | -0.24(-1.20%) |
Sep 01, 2005 | 19.43 | 19.72 | 19.26 | 19.72 | 268,104 | +0.26(+1.32%) |
Aug 31, 2005 | 19.23 | 19.47 | 18.98 | 19.47 | 183,387 | +0.34(+1.78%) |
Aug 30, 2005 | 19.19 | 19.22 | 18.96 | 19.13 | 133,908 | -0.12(-0.61%) |
Aug 29, 2005 | 18.89 | 19.24 | 18.82 | 19.24 | 186,839 | +0.15(+0.80%) |
Aug 26, 2005 | 19.20 | 19.20 | 18.91 | 19.09 | 132,470 | -0.12(-0.62%) |
Aug 25, 2005 | 18.99 | 19.22 | 18.99 | 19.21 | 135,778 | +0.22(+1.14%) |
Aug 24, 2005 | 19.03 | 19.20 | 18.95 | 18.99 | 147,572 | -0.03(-0.18%) |
Aug 23, 2005 | 19.12 | 19.15 | 18.90 | 19.03 | 149,154 | -0.09(-0.47%) |
Aug 22, 2005 | 18.99 | 19.26 | 18.92 | 19.12 | 177,202 | +0.17(+0.92%) |
Aug 19, 2005 | 18.83 | 18.97 | 18.77 | 18.95 | 112,909 | +0.17(+0.89%) |
Aug 18, 2005 | 18.73 | 18.89 | 18.57 | 18.78 | 453,074 | +0.05(+0.26%) |
Aug 17, 2005 | 18.70 | 18.79 | 18.42 | 18.73 | 245,666 | +0.03(+0.19%) |
Aug 16, 2005 | 19.12 | 19.13 | 18.67 | 18.70 | 393,671 | -0.51(-2.68%) |
Aug 15, 2005 | 19.15 | 19.27 | 19.06 | 19.21 | 141,963 | +0.07(+0.36%) |
Aug 12, 2005 | 19.31 | 19.32 | 18.83 | 19.14 | 255,591 | -0.17(-0.86%) |
Aug 11, 2005 | 18.95 | 19.33 | 18.91 | 19.31 | 261,344 | +0.28(+1.46%) |
Aug 10, 2005 | 19.29 | 19.39 | 18.91 | 19.03 | 207,695 | -0.30(-1.55%) |
Aug 09, 2005 | 19.21 | 19.42 | 19.21 | 19.33 | 198,489 | +0.16(+0.83%) |
Aug 08, 2005 | 19.52 | 19.62 | 19.16 | 19.17 | 470,334 | -0.40(-2.06%) |
Aug 05, 2005 | 19.95 | 20.12 | 19.56 | 19.57 | 275,871 | -0.41(-2.05%) |
Aug 04, 2005 | 20.08 | 20.12 | 19.78 | 19.98 | 316,289 | -0.17(-0.83%) |
Aug 03, 2005 | 20.02 | 20.37 | 20.02 | 20.15 | 169,147 | +0.07(+0.35%) |
Aug 02, 2005 | 20.07 | 20.16 | 20.00 | 20.08 | 273,426 | +0.02(+0.10%) |
Aug 01, 2005 | 20.11 | 20.16 | 19.84 | 20.06 | 369,507 | -0.09(-0.45%) |
Jul 29, 2005 | 19.82 | 20.27 | 19.79 | 20.15 | 311,686 | +0.33(+1.68%) |
Jul 28, 2005 | 19.88 | 19.88 | 19.72 | 19.81 | 534,340 | -0.06(-0.31%) |
Jul 27, 2005 | 19.99 | 20.09 | 19.75 | 19.88 | 382,596 | -0.19(-0.94%) |
Jul 26, 2005 | 20.22 | 20.22 | 20.00 | 20.06 | 413,951 | +0.00(+0.00%) |
Jul 25, 2005 | 20.02 | 20.20 | 19.95 | 20.06 | 272,707 | -0.02(-0.10%) |
Jul 22, 2005 | 19.86 | 20.09 | 19.81 | 20.09 | 222,653 | +0.25(+1.26%) |
Jul 21, 2005 | 20.13 | 20.13 | 19.71 | 19.84 | 581,948 | -0.26(-1.28%) |
Jul 20, 2005 | 20.10 | 20.26 | 20.03 | 20.09 | 459,834 | -0.07(-0.35%) |
Jul 19, 2005 | 20.20 | 20.26 | 20.01 | 20.16 | 382,308 | +0.00(+0.00%) |
Jul 18, 2005 | 20.14 | 20.25 | 20.01 | 20.16 | 167,709 | -0.01(-0.03%) |
Jul 15, 2005 | 20.10 | 20.23 | 20.08 | 20.17 | 219,777 | +0.01(+0.03%) |
Jul 14, 2005 | 20.41 | 20.48 | 20.02 | 20.16 | 207,119 | -0.15(-0.75%) |
Jul 13, 2005 | 20.38 | 20.48 | 20.25 | 20.32 | 142,682 | -0.07(-0.34%) |
Jul 12, 2005 | 20.33 | 20.48 | 20.33 | 20.38 | 165,551 | +0.01(+0.07%) |
Jul 11, 2005 | 20.26 | 20.38 | 20.20 | 20.37 | 250,988 | +0.13(+0.65%) |
Jul 08, 2005 | 20.16 | 20.27 | 20.06 | 20.24 | 254,296 | +0.10(+0.52%) |
Jul 07, 2005 | 19.81 | 20.16 | 19.68 | 20.13 | 225,674 | +0.27(+1.36%) |
Jul 06, 2005 | 20.25 | 20.25 | 19.85 | 19.86 | 269,543 | -0.40(-1.99%) |
Jul 05, 2005 | 20.27 | 20.30 | 20.16 | 20.27 | 215,318 | +0.00(+0.00%) |
Jul 01, 2005 | 20.04 | 20.27 | 20.04 | 20.27 | 279,611 | +0.29(+1.46%) |
Jun 30, 2005 | 20.11 | 20.15 | 19.97 | 19.97 | 253,865 | -0.13(-0.66%) |
Jun 29, 2005 | 20.04 | 20.11 | 19.98 | 20.11 | 167,277 | +0.13(+0.66%) |
Jun 28, 2005 | 19.81 | 19.99 | 19.80 | 19.97 | 201,222 | +0.22(+1.13%) |
Jun 27, 2005 | 19.58 | 19.78 | 19.54 | 19.75 | 124,127 | +0.18(+0.92%) |
Jun 24, 2005 | 19.67 | 19.75 | 19.56 | 19.57 | 255,591 | -0.17(-0.88%) |
Jun 23, 2005 | 19.75 | 19.81 | 19.64 | 19.75 | 156,346 | -0.01(-0.04%) |
Jun 22, 2005 | 19.81 | 19.91 | 19.63 | 19.75 | 164,545 | +0.01(+0.04%) |
Jun 21, 2005 | 19.81 | 19.84 | 19.67 | 19.75 | 182,811 | -0.07(-0.35%) |
Jun 20, 2005 | 19.72 | 19.88 | 19.69 | 19.81 | 120,675 | -0.03(-0.14%) |
Jun 17, 2005 | 19.85 | 19.91 | 19.77 | 19.84 | 379,000 | +0.06(+0.28%) |
Jun 16, 2005 | 19.63 | 19.79 | 19.62 | 19.79 | 221,790 | +0.22(+1.14%) |
Jun 15, 2005 | 19.61 | 19.66 | 19.43 | 19.56 | 257,748 | +0.01(+0.07%) |
Jun 14, 2005 | 19.68 | 19.68 | 19.47 | 19.55 | 155,915 | -0.13(-0.64%) |
Jun 13, 2005 | 19.36 | 19.68 | 19.31 | 19.68 | 206,544 | +0.33(+1.73%) |
Jun 10, 2005 | 19.38 | 19.38 | 19.26 | 19.34 | 127,579 | +0.04(+0.22%) |
Jun 09, 2005 | 19.23 | 19.30 | 19.02 | 19.30 | 223,948 | +0.05(+0.25%) |
Jun 08, 2005 | 19.30 | 19.40 | 19.21 | 19.25 | 191,010 | -0.01(-0.07%) |
Jun 07, 2005 | 19.27 | 19.46 | 19.20 | 19.27 | 218,051 | +0.04(+0.22%) |
Jun 06, 2005 | 19.31 | 19.33 | 19.13 | 19.22 | 231,715 | -0.06(-0.32%) |
Jun 03, 2005 | 19.37 | 19.47 | 19.15 | 19.29 | 180,366 | -0.01(-0.04%) |
Jun 02, 2005 | 19.40 | 19.46 | 19.22 | 19.29 | 243,653 | -0.07(-0.36%) |