Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.48 | 19.79 | 19.40 | 19.55 | 320,277 | +0.20(+1.03%) |
May 30, 2006 | 19.81 | 19.95 | 19.34 | 19.35 | 190,668 | -0.55(-2.76%) |
May 26, 2006 | 20.20 | 20.26 | 19.83 | 19.90 | 205,991 | -0.26(-1.29%) |
May 25, 2006 | 20.13 | 20.20 | 19.78 | 20.16 | 212,224 | +0.22(+1.08%) |
May 24, 2006 | 19.31 | 20.06 | 19.11 | 19.94 | 337,723 | +0.60(+3.12%) |
May 23, 2006 | 19.83 | 19.88 | 19.33 | 19.34 | 200,643 | -0.35(-1.80%) |
May 22, 2006 | 19.53 | 19.95 | 19.43 | 19.69 | 384,783 | +0.04(+0.20%) |
May 19, 2006 | 19.29 | 19.89 | 19.26 | 19.65 | 235,835 | +0.34(+1.78%) |
May 18, 2006 | 19.69 | 19.82 | 19.29 | 19.31 | 248,186 | -0.23(-1.19%) |
May 17, 2006 | 19.67 | 19.78 | 19.46 | 19.54 | 177,525 | -0.25(-1.29%) |
May 16, 2006 | 19.75 | 19.94 | 19.63 | 19.80 | 164,557 | +0.14(+0.70%) |
May 15, 2006 | 19.51 | 19.87 | 19.43 | 19.66 | 238,757 | +0.03(+0.17%) |
May 12, 2006 | 19.80 | 19.95 | 19.54 | 19.63 | 265,688 | +0.02(+0.08%) |
May 11, 2006 | 20.08 | 20.08 | 19.58 | 19.61 | 243,703 | -0.53(-2.61%) |
May 10, 2006 | 20.24 | 20.34 | 20.03 | 20.14 | 251,902 | -0.09(-0.47%) |
May 09, 2006 | 20.31 | 20.40 | 20.18 | 20.23 | 153,106 | -0.15(-0.73%) |
May 08, 2006 | 20.31 | 20.52 | 20.28 | 20.38 | 132,196 | -0.08(-0.41%) |
May 05, 2006 | 20.48 | 20.61 | 20.26 | 20.46 | 205,053 | +0.11(+0.54%) |
May 04, 2006 | 20.22 | 20.41 | 20.19 | 20.35 | 98,183 | +0.07(+0.36%) |
May 03, 2006 | 20.20 | 20.33 | 20.02 | 20.28 | 241,958 | -0.03(-0.16%) |
May 02, 2006 | 19.94 | 20.33 | 19.84 | 20.31 | 229,553 | +0.38(+1.92%) |
May 01, 2006 | 20.38 | 20.38 | 19.90 | 19.93 | 329,715 | -0.29(-1.43%) |
Apr 28, 2006 | 20.08 | 20.33 | 20.00 | 20.22 | 371,652 | +0.03(+0.16%) |
Apr 27, 2006 | 20.04 | 20.50 | 19.90 | 20.19 | 252,519 | +0.05(+0.25%) |
Apr 26, 2006 | 20.33 | 20.41 | 20.09 | 20.14 | 253,874 | -0.03(-0.14%) |
Apr 25, 2006 | 20.40 | 20.40 | 20.04 | 20.16 | 196,302 | -0.18(-0.90%) |
Apr 24, 2006 | 20.59 | 20.61 | 20.35 | 20.35 | 141,193 | -0.31(-1.50%) |
Apr 21, 2006 | 20.95 | 21.05 | 20.59 | 20.66 | 223,034 | -0.22(-1.04%) |
Apr 20, 2006 | 21.04 | 21.04 | 20.65 | 20.87 | 138,936 | -0.18(-0.84%) |
Apr 19, 2006 | 21.00 | 21.06 | 20.85 | 21.05 | 198,498 | +0.07(+0.32%) |
Apr 18, 2006 | 20.26 | 20.99 | 20.23 | 20.99 | 190,479 | +0.72(+3.56%) |
Apr 17, 2006 | 20.21 | 20.33 | 20.03 | 20.26 | 129,735 | -0.06(-0.27%) |
Apr 13, 2006 | 20.08 | 20.38 | 20.03 | 20.32 | 130,825 | +0.18(+0.88%) |
Apr 12, 2006 | 20.10 | 20.23 | 19.96 | 20.14 | 163,709 | +0.04(+0.19%) |
Apr 11, 2006 | 20.49 | 20.58 | 20.00 | 20.10 | 150,672 | -0.35(-1.73%) |
Apr 10, 2006 | 20.51 | 20.78 | 20.34 | 20.46 | 176,390 | -0.09(-0.43%) |
Apr 07, 2006 | 21.10 | 21.12 | 20.52 | 20.55 | 130,825 | -0.52(-2.45%) |
Apr 06, 2006 | 20.97 | 21.08 | 20.79 | 21.06 | 95,875 | +0.02(+0.11%) |
Apr 05, 2006 | 21.16 | 21.17 | 20.81 | 21.04 | 129,834 | -0.02(-0.11%) |
Apr 04, 2006 | 20.93 | 21.27 | 20.77 | 21.06 | 135,934 | +0.18(+0.88%) |
Apr 03, 2006 | 21.28 | 21.29 | 20.80 | 20.88 | 211,998 | -0.33(-1.57%) |
Mar 31, 2006 | 21.04 | 21.21 | 20.87 | 21.21 | 171,855 | +0.27(+1.30%) |
Mar 30, 2006 | 21.13 | 21.17 | 20.76 | 20.94 | 139,019 | -0.21(-1.00%) |
Mar 29, 2006 | 20.91 | 21.20 | 20.76 | 21.15 | 137,464 | +0.37(+1.79%) |
Mar 28, 2006 | 20.87 | 21.05 | 20.78 | 20.78 | 128,230 | -0.18(-0.85%) |
Mar 27, 2006 | 21.12 | 21.12 | 20.86 | 20.96 | 139,310 | -0.12(-0.58%) |
Mar 24, 2006 | 21.05 | 21.12 | 20.88 | 21.08 | 147,903 | +0.02(+0.08%) |
Mar 23, 2006 | 21.07 | 21.12 | 20.86 | 21.06 | 109,511 | -0.07(-0.34%) |
Mar 22, 2006 | 20.81 | 21.17 | 20.77 | 21.13 | 132,062 | +0.28(+1.36%) |
Mar 21, 2006 | 20.97 | 21.12 | 20.85 | 20.85 | 150,591 | -0.22(-1.05%) |
Mar 20, 2006 | 21.13 | 21.22 | 20.95 | 21.07 | 233,677 | -0.16(-0.76%) |
Mar 17, 2006 | 21.04 | 21.27 | 20.90 | 21.23 | 583,326 | +0.32(+1.54%) |
Mar 16, 2006 | 21.06 | 21.06 | 20.91 | 20.91 | 147,356 | -0.14(-0.66%) |
Mar 15, 2006 | 21.01 | 21.06 | 20.78 | 21.05 | 152,494 | +0.11(+0.50%) |
Mar 14, 2006 | 20.65 | 20.97 | 20.41 | 20.95 | 106,521 | +0.30(+1.45%) |
Mar 13, 2006 | 20.62 | 20.79 | 20.54 | 20.65 | 162,291 | +0.08(+0.38%) |
Mar 10, 2006 | 19.94 | 20.59 | 19.85 | 20.57 | 130,854 | +0.62(+3.08%) |
Mar 09, 2006 | 20.23 | 20.23 | 19.93 | 19.95 | 92,106 | -0.18(-0.88%) |
Mar 08, 2006 | 20.14 | 20.25 | 19.90 | 20.13 | 120,646 | -0.08(-0.41%) |
Mar 07, 2006 | 20.20 | 20.29 | 19.94 | 20.21 | 108,441 | -0.04(-0.19%) |
Mar 06, 2006 | 20.51 | 20.51 | 20.10 | 20.25 | 118,319 | -0.27(-1.32%) |
Mar 03, 2006 | 20.78 | 20.99 | 20.52 | 20.52 | 154,704 | -0.44(-2.12%) |
Mar 02, 2006 | 20.94 | 20.97 | 20.69 | 20.97 | 109,229 | -0.09(-0.45%) |
Mar 01, 2006 | 20.89 | 21.06 | 20.67 | 21.06 | 88,123 | +0.29(+1.41%) |
Feb 28, 2006 | 21.27 | 21.16 | 20.71 | 20.77 | 166,235 | -0.50(-2.37%) |
Feb 27, 2006 | 21.05 | 21.34 | 20.99 | 21.27 | 134,648 | +0.19(+0.92%) |
Feb 24, 2006 | 20.71 | 21.12 | 20.66 | 21.08 | 154,764 | +0.27(+1.28%) |
Feb 23, 2006 | 20.79 | 21.09 | 20.70 | 20.81 | 182,959 | -0.11(-0.50%) |
Feb 22, 2006 | 20.83 | 21.10 | 20.68 | 20.92 | 230,025 | +0.19(+0.94%) |
Feb 21, 2006 | 20.80 | 20.92 | 20.55 | 20.72 | 142,932 | -0.13(-0.64%) |
Feb 17, 2006 | 21.16 | 21.16 | 20.74 | 20.86 | 165,713 | -0.20(-0.95%) |
Feb 16, 2006 | 20.96 | 21.12 | 20.85 | 21.06 | 110,774 | +0.18(+0.88%) |
Feb 15, 2006 | 20.73 | 20.97 | 20.64 | 20.87 | 110,272 | +0.07(+0.35%) |
Feb 14, 2006 | 20.40 | 20.91 | 20.22 | 20.80 | 136,811 | +0.52(+2.57%) |
Feb 13, 2006 | 20.37 | 20.56 | 20.05 | 20.28 | 138,839 | -0.22(-1.05%) |
Feb 10, 2006 | 20.13 | 20.55 | 19.97 | 20.50 | 102,962 | +0.33(+1.65%) |
Feb 09, 2006 | 20.35 | 20.71 | 20.16 | 20.16 | 141,020 | -0.15(-0.74%) |
Feb 08, 2006 | 20.06 | 20.40 | 19.99 | 20.31 | 154,255 | +0.23(+1.16%) |
Feb 07, 2006 | 20.18 | 20.36 | 20.08 | 20.08 | 137,908 | -0.18(-0.90%) |
Feb 06, 2006 | 20.33 | 20.37 | 20.02 | 20.26 | 144,670 | -0.13(-0.65%) |
Feb 03, 2006 | 20.43 | 20.53 | 20.24 | 20.40 | 81,321 | -0.09(-0.46%) |
Feb 02, 2006 | 20.84 | 20.84 | 20.23 | 20.49 | 167,792 | -0.43(-2.04%) |
Feb 01, 2006 | 20.53 | 20.95 | 20.52 | 20.92 | 144,349 | +0.26(+1.26%) |
Jan 31, 2006 | 20.80 | 20.85 | 20.41 | 20.66 | 262,832 | -0.19(-0.93%) |
Jan 30, 2006 | 21.09 | 21.17 | 20.74 | 20.85 | 176,634 | -0.28(-1.34%) |
Jan 27, 2006 | 21.16 | 21.34 | 20.99 | 21.13 | 175,248 | -0.03(-0.13%) |
Jan 26, 2006 | 20.69 | 21.23 | 20.47 | 21.16 | 175,456 | +0.58(+2.80%) |
Jan 25, 2006 | 20.76 | 20.76 | 20.35 | 20.59 | 125,555 | -0.10(-0.48%) |
Jan 24, 2006 | 20.34 | 20.75 | 20.18 | 20.69 | 112,255 | +0.44(+2.16%) |
Jan 23, 2006 | 20.08 | 20.31 | 19.94 | 20.25 | 93,867 | +0.28(+1.42%) |
Jan 20, 2006 | 20.51 | 20.51 | 19.90 | 19.97 | 98,671 | -0.39(-1.91%) |
Jan 19, 2006 | 20.34 | 20.51 | 20.12 | 20.35 | 98,892 | +0.03(+0.16%) |
Jan 18, 2006 | 20.07 | 20.32 | 19.95 | 20.32 | 125,687 | +0.16(+0.77%) |
Jan 17, 2006 | 20.29 | 20.34 | 20.08 | 20.16 | 115,338 | -0.21(-1.03%) |
Jan 13, 2006 | 20.40 | 20.53 | 20.28 | 20.38 | 94,713 | +0.07(+0.33%) |
Jan 12, 2006 | 20.46 | 20.54 | 20.28 | 20.31 | 110,052 | -0.24(-1.19%) |
Jan 11, 2006 | 20.70 | 20.81 | 20.38 | 20.55 | 161,982 | -0.20(-0.96%) |
Jan 10, 2006 | 20.45 | 20.79 | 20.40 | 20.75 | 143,053 | +0.17(+0.83%) |
Jan 09, 2006 | 20.43 | 20.71 | 20.38 | 20.58 | 129,777 | +0.14(+0.68%) |
Jan 06, 2006 | 20.29 | 20.45 | 19.93 | 20.44 | 126,125 | +0.32(+1.57%) |
Jan 05, 2006 | 20.09 | 20.30 | 20.02 | 20.13 | 133,876 | -0.02(-0.08%) |
Jan 04, 2006 | 19.73 | 20.21 | 19.73 | 20.14 | 144,829 | +0.42(+2.14%) |
Jan 03, 2006 | 19.84 | 19.86 | 19.10 | 19.72 | 175,091 | +0.19(+0.96%) |
Dec 30, 2005 | 19.70 | 19.72 | 19.32 | 19.53 | 176,370 | -0.20(-1.01%) |
Dec 29, 2005 | 19.91 | 20.12 | 19.72 | 19.73 | 176,320 | -0.26(-1.30%) |
Dec 28, 2005 | 20.05 | 20.05 | 19.84 | 19.99 | 72,165 | +0.13(+0.67%) |
Dec 27, 2005 | 20.22 | 20.30 | 19.85 | 19.86 | 113,119 | -0.32(-1.59%) |
Dec 23, 2005 | 20.20 | 20.27 | 20.14 | 20.18 | 43,295 | +0.02(+0.08%) |
Dec 22, 2005 | 20.18 | 20.35 | 20.04 | 20.16 | 83,132 | -0.06(-0.27%) |
Dec 21, 2005 | 20.15 | 20.33 | 20.07 | 20.22 | 117,299 | -0.01(-0.03%) |
Dec 20, 2005 | 20.12 | 20.35 | 20.04 | 20.23 | 231,204 | +0.04(+0.19%) |
Dec 19, 2005 | 20.33 | 20.44 | 20.12 | 20.19 | 186,845 | -0.17(-0.84%) |
Dec 16, 2005 | 20.57 | 20.81 | 20.33 | 20.36 | 625,458 | -0.14(-0.70%) |
Dec 15, 2005 | 20.83 | 20.88 | 20.33 | 20.50 | 212,016 | -0.38(-1.81%) |
Dec 14, 2005 | 20.81 | 21.02 | 20.77 | 20.88 | 166,013 | +0.13(+0.64%) |
Dec 13, 2005 | 20.87 | 20.97 | 20.43 | 20.75 | 164,880 | -0.07(-0.35%) |
Dec 12, 2005 | 21.00 | 21.06 | 20.77 | 20.82 | 199,427 | -0.23(-1.08%) |
Dec 09, 2005 | 20.90 | 21.21 | 20.90 | 21.05 | 265,354 | +0.09(+0.45%) |
Dec 08, 2005 | 20.98 | 21.34 | 20.72 | 20.95 | 207,452 | -0.02(-0.11%) |
Dec 07, 2005 | 21.17 | 21.17 | 20.80 | 20.97 | 216,383 | -0.30(-1.41%) |
Dec 06, 2005 | 21.26 | 21.34 | 21.21 | 21.27 | 174,434 | +0.12(+0.55%) |
Dec 05, 2005 | 21.27 | 21.33 | 20.87 | 21.16 | 147,233 | -0.17(-0.81%) |
Dec 02, 2005 | 21.33 | 21.37 | 21.03 | 21.33 | 158,199 | +0.01(+0.03%) |
Dec 01, 2005 | 21.06 | 21.33 | 20.90 | 21.32 | 174,158 | +0.38(+1.80%) |
Nov 30, 2005 | 20.87 | 21.16 | 20.67 | 20.95 | 195,498 | +0.09(+0.45%) |
Nov 29, 2005 | 20.77 | 21.13 | 20.77 | 20.85 | 122,600 | +0.08(+0.37%) |
Nov 28, 2005 | 21.04 | 21.21 | 20.70 | 20.77 | 174,646 | -0.32(-1.50%) |
Nov 25, 2005 | 20.99 | 21.19 | 20.97 | 21.09 | 40,378 | -0.03(-0.13%) |
Nov 23, 2005 | 21.06 | 21.22 | 21.02 | 21.12 | 102,494 | +0.01(+0.05%) |
Nov 22, 2005 | 21.05 | 21.22 | 20.81 | 21.11 | 130,484 | +0.01(+0.05%) |
Nov 21, 2005 | 20.86 | 21.25 | 20.63 | 21.10 | 92,768 | +0.23(+1.12%) |
Nov 18, 2005 | 21.03 | 21.03 | 20.81 | 20.86 | 122,073 | +0.04(+0.19%) |
Nov 17, 2005 | 20.52 | 20.84 | 20.37 | 20.82 | 119,742 | +0.38(+1.84%) |
Nov 16, 2005 | 20.73 | 20.76 | 20.35 | 20.45 | 129,053 | -0.23(-1.10%) |
Nov 15, 2005 | 21.00 | 21.03 | 20.66 | 20.67 | 174,512 | -0.32(-1.53%) |
Nov 14, 2005 | 21.07 | 21.26 | 20.79 | 21.00 | 190,666 | -0.28(-1.33%) |
Nov 11, 2005 | 20.92 | 21.31 | 20.88 | 21.28 | 144,850 | +0.27(+1.27%) |
Nov 10, 2005 | 20.71 | 21.04 | 20.45 | 21.01 | 168,730 | +0.40(+1.96%) |
Nov 09, 2005 | 20.60 | 20.73 | 20.48 | 20.61 | 144,367 | +0.04(+0.22%) |
Nov 08, 2005 | 20.69 | 20.71 | 20.45 | 20.56 | 216,034 | -0.26(-1.25%) |
Nov 07, 2005 | 20.80 | 20.83 | 20.61 | 20.82 | 120,666 | +0.11(+0.53%) |
Nov 04, 2005 | 20.62 | 20.79 | 20.47 | 20.71 | 129,977 | +0.19(+0.95%) |
Nov 03, 2005 | 20.79 | 20.79 | 20.51 | 20.52 | 223,814 | -0.13(-0.62%) |
Nov 02, 2005 | 20.08 | 20.65 | 20.03 | 20.65 | 127,880 | +0.58(+2.87%) |
Nov 01, 2005 | 20.11 | 20.23 | 20.00 | 20.07 | 159,330 | -0.16(-0.79%) |
Oct 31, 2005 | 19.87 | 20.34 | 19.85 | 20.23 | 204,327 | +0.39(+1.98%) |
Oct 28, 2005 | 19.36 | 19.88 | 19.23 | 19.84 | 205,089 | +0.59(+3.05%) |
Oct 27, 2005 | 19.74 | 19.79 | 19.23 | 19.25 | 223,945 | -0.62(-3.12%) |
Oct 26, 2005 | 19.75 | 20.26 | 19.63 | 19.87 | 304,360 | +0.15(+0.76%) |
Oct 25, 2005 | 19.53 | 19.74 | 19.34 | 19.72 | 196,068 | +0.04(+0.20%) |
Oct 24, 2005 | 19.15 | 19.68 | 19.13 | 19.68 | 141,689 | +0.59(+3.11%) |
Oct 21, 2005 | 18.76 | 19.22 | 18.76 | 19.09 | 171,106 | +0.19(+1.03%) |
Oct 20, 2005 | 18.79 | 19.01 | 18.60 | 18.90 | 183,425 | +0.05(+0.26%) |
Oct 19, 2005 | 18.16 | 18.85 | 18.04 | 18.85 | 258,863 | +0.58(+3.19%) |
Oct 18, 2005 | 18.47 | 18.62 | 18.22 | 18.26 | 163,682 | -0.34(-1.82%) |
Oct 17, 2005 | 18.75 | 18.75 | 18.38 | 18.60 | 153,705 | -0.13(-0.68%) |
Oct 14, 2005 | 18.56 | 18.77 | 18.36 | 18.73 | 117,214 | +0.42(+2.30%) |
Oct 13, 2005 | 18.10 | 18.47 | 17.96 | 18.31 | 226,774 | +0.03(+0.15%) |
Oct 12, 2005 | 18.15 | 18.42 | 17.93 | 18.28 | 169,607 | +0.10(+0.55%) |
Oct 11, 2005 | 18.69 | 18.71 | 18.18 | 18.18 | 145,870 | -0.34(-1.83%) |
Oct 10, 2005 | 18.86 | 18.86 | 18.51 | 18.52 | 110,849 | -0.21(-1.10%) |
Oct 07, 2005 | 18.84 | 18.85 | 18.52 | 18.72 | 123,368 | +0.05(+0.27%) |
Oct 06, 2005 | 18.66 | 18.93 | 18.37 | 18.67 | 154,073 | +0.02(+0.09%) |
Oct 05, 2005 | 19.24 | 19.39 | 18.66 | 18.66 | 171,088 | -0.65(-3.36%) |
Oct 04, 2005 | 19.65 | 19.83 | 19.31 | 19.31 | 159,512 | -0.23(-1.19%) |
Oct 03, 2005 | 19.51 | 19.74 | 19.34 | 19.54 | 186,843 | +0.17(+0.86%) |
Sep 30, 2005 | 19.42 | 19.53 | 19.22 | 19.37 | 122,176 | -0.09(-0.46%) |
Sep 29, 2005 | 18.98 | 19.48 | 18.86 | 19.46 | 130,789 | +0.49(+2.60%) |
Sep 28, 2005 | 19.42 | 19.42 | 18.80 | 18.97 | 120,806 | -0.28(-1.44%) |
Sep 27, 2005 | 19.22 | 19.44 | 19.01 | 19.24 | 140,253 | -0.08(-0.40%) |
Sep 26, 2005 | 19.43 | 19.61 | 19.21 | 19.32 | 167,202 | +0.04(+0.23%) |
Sep 23, 2005 | 19.28 | 19.34 | 18.95 | 19.28 | 70,408 | +0.14(+0.75%) |
Sep 22, 2005 | 19.13 | 19.26 | 18.88 | 19.13 | 108,775 | -0.01(-0.06%) |
Sep 21, 2005 | 19.42 | 19.42 | 19.02 | 19.14 | 136,699 | -0.34(-1.74%) |
Sep 20, 2005 | 19.68 | 20.05 | 19.42 | 19.48 | 142,366 | -0.34(-1.71%) |
Sep 19, 2005 | 20.00 | 20.06 | 19.70 | 19.82 | 116,953 | -0.23(-1.16%) |
Sep 16, 2005 | 19.61 | 20.11 | 19.47 | 20.05 | 510,284 | +0.56(+2.87%) |
Sep 15, 2005 | 19.54 | 19.54 | 19.26 | 19.49 | 110,671 | +0.08(+0.43%) |
Sep 14, 2005 | 19.82 | 19.82 | 19.41 | 19.41 | 99,588 | -0.34(-1.71%) |
Sep 13, 2005 | 20.08 | 20.12 | 19.74 | 19.75 | 137,446 | -0.43(-2.12%) |
Sep 12, 2005 | 19.88 | 20.29 | 19.76 | 20.18 | 126,394 | +0.23(+1.17%) |
Sep 09, 2005 | 19.90 | 20.01 | 19.84 | 19.94 | 106,913 | +0.11(+0.53%) |
Sep 08, 2005 | 19.90 | 19.98 | 19.68 | 19.84 | 110,555 | -0.18(-0.91%) |
Sep 07, 2005 | 19.76 | 20.04 | 19.76 | 20.02 | 102,563 | -0.03(-0.14%) |
Sep 06, 2005 | 19.81 | 20.18 | 19.81 | 20.05 | 162,219 | +0.32(+1.60%) |
Sep 02, 2005 | 19.83 | 19.83 | 19.51 | 19.73 | 87,284 | -0.10(-0.50%) |
Sep 01, 2005 | 19.55 | 19.91 | 19.53 | 19.83 | 148,653 | +0.21(+1.07%) |
Aug 31, 2005 | 19.40 | 19.68 | 19.16 | 19.62 | 206,218 | +0.27(+1.40%) |
Aug 30, 2005 | 19.47 | 19.49 | 19.21 | 19.35 | 135,555 | -0.15(-0.77%) |
Aug 29, 2005 | 19.12 | 19.50 | 18.85 | 19.50 | 227,566 | +0.24(+1.24%) |
Aug 26, 2005 | 19.58 | 19.63 | 19.20 | 19.26 | 175,245 | -0.32(-1.64%) |
Aug 25, 2005 | 19.44 | 19.60 | 19.34 | 19.58 | 126,971 | +0.09(+0.48%) |
Aug 24, 2005 | 19.67 | 19.77 | 19.49 | 19.49 | 222,219 | -0.19(-0.96%) |
Aug 23, 2005 | 19.83 | 19.83 | 19.61 | 19.68 | 127,644 | -0.16(-0.81%) |
Aug 22, 2005 | 19.52 | 19.84 | 19.52 | 19.84 | 122,239 | +0.27(+1.36%) |
Aug 19, 2005 | 19.57 | 19.70 | 19.52 | 19.57 | 99,882 | -0.03(-0.17%) |
Aug 18, 2005 | 19.76 | 19.81 | 19.59 | 19.60 | 135,557 | -0.28(-1.39%) |
Aug 17, 2005 | 19.82 | 19.99 | 19.73 | 19.88 | 159,116 | +0.06(+0.31%) |
Aug 16, 2005 | 20.18 | 20.18 | 19.82 | 19.82 | 125,194 | -0.43(-2.11%) |
Aug 15, 2005 | 20.02 | 20.41 | 19.79 | 20.25 | 145,520 | +0.21(+1.02%) |
Aug 12, 2005 | 20.30 | 20.39 | 19.70 | 20.04 | 276,275 | -0.35(-1.71%) |
Aug 11, 2005 | 20.20 | 20.50 | 20.03 | 20.39 | 183,183 | +0.16(+0.77%) |
Aug 10, 2005 | 20.31 | 20.49 | 20.07 | 20.24 | 222,123 | +0.03(+0.14%) |
Aug 09, 2005 | 20.38 | 20.44 | 20.11 | 20.21 | 151,001 | -0.08(-0.41%) |
Aug 08, 2005 | 20.38 | 20.50 | 20.10 | 20.29 | 146,003 | +0.01(+0.03%) |
Aug 05, 2005 | 20.64 | 20.71 | 20.24 | 20.29 | 241,904 | -0.36(-1.75%) |
Aug 04, 2005 | 21.06 | 21.06 | 20.62 | 20.65 | 252,399 | -0.44(-2.08%) |
Aug 03, 2005 | 21.24 | 21.24 | 21.02 | 21.08 | 236,196 | -0.20(-0.94%) |
Aug 02, 2005 | 21.12 | 21.31 | 21.12 | 21.28 | 208,603 | +0.21(+0.97%) |
Aug 01, 2005 | 20.89 | 21.20 | 20.89 | 21.08 | 288,205 | +0.12(+0.58%) |
Jul 29, 2005 | 21.04 | 21.17 | 20.94 | 20.96 | 224,626 | -0.28(-1.30%) |
Jul 28, 2005 | 21.16 | 21.32 | 21.03 | 21.23 | 334,267 | +0.13(+0.63%) |
Jul 27, 2005 | 20.63 | 21.31 | 20.12 | 21.10 | 613,149 | +0.98(+4.88%) |
Jul 26, 2005 | 19.86 | 20.24 | 19.77 | 20.12 | 170,875 | +0.40(+2.02%) |
Jul 25, 2005 | 19.73 | 20.04 | 19.72 | 19.72 | 157,402 | -0.16(-0.81%) |
Jul 22, 2005 | 19.79 | 19.88 | 19.63 | 19.88 | 287,740 | +0.14(+0.73%) |
Jul 21, 2005 | 20.30 | 20.30 | 19.71 | 19.74 | 211,647 | -0.56(-2.76%) |
Jul 20, 2005 | 19.83 | 20.30 | 19.72 | 20.30 | 153,478 | +0.37(+1.88%) |
Jul 19, 2005 | 19.76 | 19.99 | 19.63 | 19.92 | 166,305 | +0.24(+1.22%) |
Jul 18, 2005 | 19.89 | 19.90 | 19.66 | 19.68 | 145,052 | -0.28(-1.39%) |
Jul 15, 2005 | 19.70 | 19.99 | 19.70 | 19.96 | 196,059 | +0.07(+0.33%) |
Jul 14, 2005 | 20.13 | 20.13 | 19.73 | 19.89 | 351,292 | -0.11(-0.55%) |
Jul 13, 2005 | 19.95 | 20.12 | 19.92 | 20.00 | 420,017 | -0.32(-1.55%) |
Jul 12, 2005 | 20.39 | 20.46 | 20.21 | 20.32 | 270,620 | -0.09(-0.43%) |
Jul 11, 2005 | 20.14 | 20.43 | 20.13 | 20.41 | 260,910 | +0.17(+0.85%) |
Jul 08, 2005 | 20.02 | 20.29 | 19.87 | 20.24 | 290,251 | +0.25(+1.28%) |
Jul 07, 2005 | 19.75 | 20.02 | 19.62 | 19.98 | 184,803 | +0.03(+0.14%) |
Jul 06, 2005 | 20.25 | 20.26 | 19.85 | 19.95 | 164,569 | -0.32(-1.56%) |
Jul 05, 2005 | 19.77 | 20.27 | 19.77 | 20.27 | 165,980 | +0.44(+2.21%) |
Jul 01, 2005 | 19.90 | 19.93 | 19.61 | 19.83 | 189,975 | +0.09(+0.48%) |
Jun 30, 2005 | 19.82 | 19.90 | 19.68 | 19.74 | 287,713 | -0.03(-0.14%) |
Jun 29, 2005 | 19.59 | 19.80 | 19.42 | 19.77 | 185,133 | +0.06(+0.28%) |
Jun 28, 2005 | 19.21 | 19.72 | 19.12 | 19.71 | 269,821 | +0.61(+3.19%) |
Jun 27, 2005 | 19.24 | 19.32 | 19.10 | 19.10 | 328,360 | -0.16(-0.83%) |
Jun 24, 2005 | 19.32 | 19.42 | 19.08 | 19.26 | 409,707 | -0.15(-0.77%) |
Jun 23, 2005 | 19.44 | 19.60 | 19.34 | 19.41 | 187,192 | -0.13(-0.65%) |
Jun 22, 2005 | 19.59 | 19.73 | 19.46 | 19.54 | 238,824 | -0.01(-0.06%) |
Jun 21, 2005 | 19.57 | 19.74 | 19.43 | 19.55 | 206,629 | -0.04(-0.23%) |
Jun 20, 2005 | 19.88 | 19.88 | 19.57 | 19.59 | 223,689 | -0.34(-1.70%) |
Jun 17, 2005 | 20.04 | 20.20 | 19.68 | 19.93 | 1,061,387 | -0.07(-0.33%) |
Jun 16, 2005 | 19.50 | 20.00 | 19.49 | 20.00 | 149,534 | +0.44(+2.24%) |
Jun 15, 2005 | 19.53 | 19.59 | 19.24 | 19.56 | 239,970 | +0.08(+0.40%) |
Jun 14, 2005 | 19.02 | 19.50 | 19.02 | 19.48 | 154,755 | +0.32(+1.68%) |
Jun 13, 2005 | 19.11 | 19.27 | 18.98 | 19.16 | 183,796 | +0.14(+0.73%) |
Jun 10, 2005 | 19.12 | 19.18 | 18.98 | 19.02 | 130,996 | -0.04(-0.23%) |
Jun 09, 2005 | 18.97 | 19.14 | 18.93 | 19.07 | 247,794 | +0.08(+0.44%) |
Jun 08, 2005 | 18.98 | 19.06 | 18.91 | 18.98 | 257,490 | -0.06(-0.29%) |
Jun 07, 2005 | 18.98 | 19.19 | 18.90 | 19.04 | 225,760 | +0.08(+0.44%) |
Jun 06, 2005 | 18.82 | 18.98 | 18.76 | 18.96 | 223,709 | +0.06(+0.32%) |
Jun 03, 2005 | 18.89 | 18.90 | 18.71 | 18.90 | 124,009 | -0.01(-0.06%) |
Jun 02, 2005 | 18.85 | 18.95 | 18.70 | 18.91 | 171,164 | +0.05(+0.26%) |