Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.39 | 13.46 | 13.15 | 13.34 | 764,388 | -0.03(-0.19%) |
Jun 29, 2006 | 13.07 | 13.45 | 13.00 | 13.37 | 580,083 | +0.38(+2.94%) |
Jun 28, 2006 | 12.99 | 13.07 | 12.79 | 12.99 | 254,182 | +0.00(+0.00%) |
Jun 27, 2006 | 13.18 | 13.24 | 12.94 | 12.99 | 256,829 | -0.21(-1.58%) |
Jun 26, 2006 | 13.20 | 13.24 | 13.05 | 13.20 | 331,426 | +0.04(+0.33%) |
Jun 23, 2006 | 13.47 | 13.50 | 12.93 | 13.15 | 506,867 | -0.39(-2.89%) |
Jun 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 524,365 | -0.25(-1.83%) |
Jun 21, 2006 | 13.57 | 13.90 | 13.57 | 13.79 | 490,520 | +0.22(+1.60%) |
Jun 20, 2006 | 13.68 | 13.75 | 13.58 | 13.58 | 241,173 | -0.15(-1.08%) |
Jun 19, 2006 | 13.98 | 14.03 | 13.64 | 13.72 | 324,174 | -0.26(-1.86%) |
Jun 16, 2006 | 14.03 | 14.16 | 13.96 | 13.99 | 686,107 | -0.03(-0.19%) |
Jun 15, 2006 | 13.72 | 14.06 | 13.72 | 14.01 | 408,671 | +0.29(+2.09%) |
Jun 14, 2006 | 13.87 | 13.96 | 13.58 | 13.72 | 342,823 | -0.17(-1.25%) |
Jun 13, 2006 | 13.81 | 14.02 | 13.77 | 13.90 | 384,611 | +0.09(+0.63%) |
Jun 12, 2006 | 14.12 | 14.12 | 13.81 | 13.81 | 303,452 | -0.32(-2.27%) |
Jun 09, 2006 | 14.29 | 14.55 | 14.09 | 14.13 | 285,148 | -0.11(-0.79%) |
Jun 08, 2006 | 14.09 | 14.31 | 13.91 | 14.25 | 454,718 | +0.08(+0.55%) |
Jun 07, 2006 | 14.14 | 14.33 | 14.05 | 14.17 | 341,787 | +0.09(+0.62%) |
Jun 06, 2006 | 14.25 | 14.25 | 13.99 | 14.08 | 255,448 | -0.17(-1.16%) |
Jun 05, 2006 | 14.69 | 14.75 | 14.21 | 14.25 | 310,820 | -0.52(-3.53%) |
Jun 02, 2006 | 14.16 | 14.78 | 14.16 | 14.77 | 680,006 | +0.17(+1.19%) |
Jun 01, 2006 | 14.59 | 14.67 | 14.47 | 14.59 | 726,513 | +0.00(+0.00%) |
May 31, 2006 | 14.65 | 14.71 | 14.45 | 14.59 | 508,133 | +0.03(+0.24%) |
May 30, 2006 | 14.77 | 14.82 | 14.56 | 14.56 | 553,835 | -0.22(-1.47%) |
May 26, 2006 | 14.70 | 14.81 | 14.64 | 14.78 | 898,155 | +0.14(+0.95%) |
May 25, 2006 | 14.85 | 14.85 | 14.61 | 14.64 | 389,101 | -0.14(-0.94%) |
May 24, 2006 | 14.98 | 14.98 | 14.59 | 14.78 | 912,315 | -0.22(-1.45%) |
May 23, 2006 | 14.80 | 15.03 | 14.77 | 14.99 | 769,568 | +0.23(+1.59%) |
May 22, 2006 | 14.67 | 14.84 | 14.55 | 14.76 | 561,779 | +0.01(+0.06%) |
May 19, 2006 | 14.57 | 14.75 | 14.46 | 14.75 | 550,842 | +0.15(+1.01%) |
May 18, 2006 | 14.62 | 14.79 | 14.58 | 14.60 | 360,436 | -0.03(-0.18%) |
May 17, 2006 | 14.90 | 14.90 | 14.60 | 14.63 | 671,141 | -0.34(-2.26%) |
May 16, 2006 | 15.00 | 15.07 | 14.90 | 14.97 | 395,893 | +0.00(+0.00%) |
May 15, 2006 | 15.10 | 15.16 | 14.93 | 14.97 | 526,667 | -0.15(-0.98%) |
May 12, 2006 | 14.91 | 15.34 | 14.91 | 15.11 | 861,663 | -0.23(-1.47%) |
May 11, 2006 | 15.46 | 15.51 | 15.30 | 15.34 | 698,309 | -0.12(-0.79%) |
May 10, 2006 | 15.74 | 15.74 | 15.38 | 15.46 | 617,957 | -0.31(-1.98%) |
May 09, 2006 | 15.84 | 15.84 | 15.73 | 15.78 | 692,784 | -0.04(-0.27%) |
May 08, 2006 | 15.74 | 15.84 | 15.70 | 15.82 | 462,892 | +0.01(+0.06%) |
May 05, 2006 | 15.45 | 15.84 | 15.44 | 15.81 | 506,407 | +0.38(+2.48%) |
May 04, 2006 | 15.46 | 15.71 | 15.37 | 15.43 | 358,479 | -0.08(-0.50%) |
May 03, 2006 | 15.45 | 15.58 | 15.33 | 15.51 | 430,543 | +0.01(+0.06%) |
May 02, 2006 | 15.38 | 15.55 | 15.25 | 15.50 | 338,333 | +0.11(+0.73%) |
May 01, 2006 | 15.77 | 15.81 | 15.38 | 15.38 | 583,536 | -0.34(-2.15%) |
Apr 28, 2006 | 15.81 | 15.86 | 15.59 | 15.72 | 536,107 | -0.17(-1.04%) |
Apr 27, 2006 | 15.46 | 16.33 | 15.45 | 15.89 | 2,094,584 | -1.37(-7.95%) |
Apr 26, 2006 | 17.16 | 17.63 | 17.14 | 17.26 | 448,847 | +0.02(+0.10%) |
Apr 25, 2006 | 17.48 | 17.57 | 17.21 | 17.24 | 280,198 | -0.27(-1.54%) |
Apr 24, 2006 | 17.59 | 17.81 | 17.50 | 17.51 | 784,303 | -0.04(-0.25%) |
Apr 21, 2006 | 17.12 | 17.63 | 17.03 | 17.56 | 467,266 | +0.54(+3.17%) |
Apr 20, 2006 | 16.91 | 17.07 | 16.85 | 17.02 | 190,291 | +0.05(+0.31%) |
Apr 19, 2006 | 16.85 | 17.10 | 16.85 | 16.97 | 240,482 | +0.11(+0.67%) |
Apr 18, 2006 | 16.66 | 16.85 | 16.59 | 16.85 | 198,234 | +0.19(+1.15%) |
Apr 17, 2006 | 16.87 | 16.96 | 16.61 | 16.66 | 214,811 | -0.19(-1.13%) |
Apr 13, 2006 | 16.61 | 16.90 | 16.55 | 16.85 | 140,675 | +0.24(+1.46%) |
Apr 12, 2006 | 16.09 | 16.71 | 16.09 | 16.61 | 177,513 | +0.09(+0.53%) |
Apr 11, 2006 | 16.72 | 16.77 | 16.47 | 16.52 | 233,345 | -0.23(-1.35%) |
Apr 10, 2006 | 16.68 | 16.97 | 16.63 | 16.75 | 206,177 | +0.05(+0.31%) |
Apr 07, 2006 | 16.60 | 16.77 | 16.50 | 16.70 | 252,800 | +0.11(+0.68%) |
Apr 06, 2006 | 16.81 | 16.85 | 16.53 | 16.58 | 467,957 | -0.23(-1.34%) |
Apr 05, 2006 | 17.03 | 17.16 | 16.77 | 16.81 | 420,643 | -0.26(-1.53%) |
Apr 04, 2006 | 16.97 | 17.24 | 16.84 | 17.07 | 196,507 | +0.19(+1.13%) |
Apr 03, 2006 | 17.16 | 17.25 | 16.81 | 16.88 | 292,861 | -0.28(-1.62%) |
Mar 31, 2006 | 17.36 | 17.36 | 17.06 | 17.16 | 257,290 | -0.17(-0.95%) |
Mar 30, 2006 | 17.33 | 17.37 | 17.21 | 17.32 | 212,854 | -0.03(-0.20%) |
Mar 29, 2006 | 17.64 | 17.64 | 16.77 | 17.36 | 372,524 | +0.15(+0.86%) |
Mar 28, 2006 | 17.59 | 17.67 | 17.11 | 17.21 | 384,611 | -0.47(-2.65%) |
Mar 27, 2006 | 17.59 | 17.81 | 17.57 | 17.68 | 223,099 | +0.01(+0.05%) |
Mar 24, 2006 | 17.98 | 17.99 | 17.53 | 17.67 | 238,410 | -0.29(-1.60%) |
Mar 23, 2006 | 17.89 | 17.98 | 17.60 | 17.96 | 249,231 | +0.06(+0.34%) |
Mar 22, 2006 | 17.38 | 17.89 | 17.34 | 17.89 | 274,327 | +0.51(+2.95%) |
Mar 21, 2006 | 17.48 | 17.69 | 17.37 | 17.38 | 293,207 | -0.10(-0.60%) |
Mar 20, 2006 | 17.69 | 17.72 | 17.45 | 17.49 | 213,314 | -0.20(-1.13%) |
Mar 17, 2006 | 17.42 | 17.76 | 17.28 | 17.69 | 499,269 | +0.36(+2.11%) |
Mar 16, 2006 | 17.20 | 17.63 | 17.14 | 17.32 | 227,244 | +0.11(+0.66%) |
Mar 15, 2006 | 16.86 | 17.23 | 16.65 | 17.21 | 184,535 | +0.36(+2.17%) |
Mar 14, 2006 | 16.53 | 16.98 | 16.52 | 16.84 | 278,241 | +0.23(+1.36%) |
Mar 13, 2006 | 16.59 | 16.81 | 16.59 | 16.62 | 177,628 | +0.03(+0.16%) |
Mar 10, 2006 | 16.47 | 16.70 | 16.42 | 16.59 | 140,099 | +0.08(+0.47%) |
Mar 09, 2006 | 16.36 | 16.83 | 16.33 | 16.51 | 374,826 | +0.17(+1.01%) |
Mar 08, 2006 | 16.46 | 16.50 | 16.30 | 16.35 | 237,604 | -0.16(-0.95%) |
Mar 07, 2006 | 16.61 | 16.67 | 16.46 | 16.50 | 785,454 | -0.17(-0.99%) |
Mar 06, 2006 | 16.15 | 17.07 | 16.15 | 16.67 | 136,070 | -0.30(-1.79%) |
Mar 03, 2006 | 17.11 | 17.18 | 16.87 | 16.97 | 346,392 | -0.18(-1.06%) |
Mar 02, 2006 | 17.28 | 17.29 | 17.03 | 17.16 | 297,236 | -0.13(-0.75%) |
Mar 01, 2006 | 17.42 | 17.42 | 17.04 | 17.29 | 494,089 | -0.06(-0.35%) |
Feb 28, 2006 | 17.47 | 17.48 | 17.27 | 17.35 | 278,126 | -0.12(-0.70%) |
Feb 27, 2006 | 17.72 | 17.79 | 17.43 | 17.47 | 216,307 | -0.16(-0.89%) |
Feb 24, 2006 | 17.34 | 17.77 | 17.23 | 17.63 | 519,645 | +0.28(+1.60%) |
Feb 23, 2006 | 17.36 | 17.45 | 17.09 | 17.35 | 188,794 | +0.04(+0.25%) |
Feb 22, 2006 | 16.94 | 17.40 | 16.92 | 17.30 | 419,722 | +0.45(+2.68%) |
Feb 21, 2006 | 16.62 | 16.92 | 16.60 | 16.85 | 449,538 | +0.30(+1.84%) |
Feb 17, 2006 | 16.87 | 16.87 | 16.45 | 16.55 | 445,969 | -0.27(-1.60%) |
Feb 16, 2006 | 17.26 | 17.28 | 16.64 | 16.82 | 338,909 | -0.36(-2.12%) |
Feb 15, 2006 | 16.60 | 17.18 | 16.50 | 17.18 | 532,999 | +0.53(+3.18%) |
Feb 14, 2006 | 16.36 | 16.66 | 16.29 | 16.65 | 409,477 | +0.39(+2.40%) |
Feb 13, 2006 | 16.62 | 16.68 | 16.17 | 16.26 | 523,214 | -0.37(-2.25%) |
Feb 10, 2006 | 17.03 | 17.07 | 16.45 | 16.64 | 1,413,772 | -1.04(-5.90%) |
Feb 09, 2006 | 17.70 | 18.25 | 17.55 | 17.68 | 824,710 | -0.02(-0.10%) |
Feb 08, 2006 | 17.67 | 17.81 | 17.56 | 17.69 | 910,934 | +0.04(+0.25%) |
Feb 07, 2006 | 17.80 | 17.89 | 17.53 | 17.65 | 369,185 | -0.08(-0.44%) |
Feb 06, 2006 | 17.82 | 18.01 | 17.50 | 17.73 | 351,572 | -0.09(-0.49%) |
Feb 03, 2006 | 17.98 | 18.08 | 17.77 | 17.82 | 1,292,207 | -0.16(-0.92%) |
Feb 02, 2006 | 18.40 | 18.42 | 17.51 | 17.98 | 1,051,839 | -0.39(-2.13%) |
Feb 01, 2006 | 18.45 | 18.55 | 18.09 | 18.37 | 325,785 | -0.16(-0.84%) |
Jan 31, 2006 | 18.46 | 18.58 | 18.28 | 18.53 | 252,800 | +0.04(+0.23%) |
Jan 30, 2006 | 18.34 | 18.49 | 18.24 | 18.49 | 333,844 | +0.26(+1.43%) |
Jan 27, 2006 | 17.89 | 18.42 | 17.84 | 18.22 | 680,696 | +0.33(+1.84%) |
Jan 26, 2006 | 17.89 | 18.04 | 17.76 | 17.89 | 336,146 | +0.04(+0.24%) |
Jan 25, 2006 | 17.81 | 17.89 | 17.63 | 17.85 | 216,768 | +0.12(+0.69%) |
Jan 24, 2006 | 17.57 | 17.77 | 17.43 | 17.73 | 235,072 | +0.19(+1.09%) |
Jan 23, 2006 | 17.19 | 17.71 | 17.19 | 17.54 | 321,641 | +0.36(+2.12%) |
Jan 20, 2006 | 17.29 | 17.52 | 17.06 | 17.17 | 340,060 | -0.03(-0.15%) |
Jan 19, 2006 | 16.83 | 17.23 | 16.73 | 17.20 | 136,070 | +0.39(+2.33%) |
Jan 18, 2006 | 16.50 | 16.85 | 16.50 | 16.81 | 596,660 | +0.21(+1.26%) |
Jan 17, 2006 | 16.92 | 16.92 | 16.41 | 16.60 | 188,219 | -0.34(-2.00%) |
Jan 13, 2006 | 16.90 | 17.01 | 16.81 | 16.94 | 198,119 | +0.03(+0.15%) |
Jan 12, 2006 | 17.37 | 17.37 | 16.88 | 16.91 | 191,787 | -0.52(-2.99%) |
Jan 11, 2006 | 17.10 | 17.47 | 16.85 | 17.43 | 391,288 | +0.28(+1.62%) |
Jan 10, 2006 | 17.05 | 17.23 | 16.97 | 17.16 | 215,156 | +0.03(+0.20%) |
Jan 09, 2006 | 17.08 | 17.30 | 16.96 | 17.12 | 219,185 | +0.09(+0.51%) |
Jan 06, 2006 | 17.32 | 17.32 | 16.83 | 17.03 | 232,309 | +0.19(+1.13%) |
Jan 05, 2006 | 16.80 | 16.89 | 16.70 | 16.84 | 195,241 | +0.03(+0.21%) |
Jan 04, 2006 | 16.42 | 16.85 | 16.33 | 16.81 | 291,480 | +0.37(+2.27%) |
Jan 03, 2006 | 16.66 | 16.66 | 16.02 | 16.44 | 363,084 | -0.11(-0.68%) |
Dec 30, 2005 | 16.55 | 16.69 | 16.48 | 16.55 | 203,875 | -0.04(-0.26%) |
Dec 29, 2005 | 16.72 | 16.86 | 16.57 | 16.59 | 558,786 | -0.06(-0.37%) |
Dec 28, 2005 | 16.66 | 16.79 | 16.57 | 16.65 | 201,687 | +0.10(+0.63%) |
Dec 27, 2005 | 16.75 | 16.82 | 16.50 | 16.55 | 325,785 | -0.18(-1.09%) |
Dec 23, 2005 | 16.38 | 16.86 | 16.37 | 16.73 | 272,716 | +0.37(+2.28%) |
Dec 22, 2005 | 16.03 | 16.36 | 15.94 | 16.36 | 257,750 | +0.31(+1.95%) |
Dec 21, 2005 | 15.86 | 16.12 | 15.85 | 16.04 | 380,006 | +0.12(+0.76%) |
Dec 20, 2005 | 15.86 | 16.24 | 15.23 | 15.92 | 942,937 | +0.12(+0.77%) |
Dec 19, 2005 | 16.02 | 16.50 | 15.72 | 15.80 | 397,159 | -0.69(-4.16%) |
Dec 16, 2005 | 16.49 | 16.54 | 16.30 | 16.49 | 424,327 | +0.05(+0.32%) |
Dec 15, 2005 | 16.48 | 16.67 | 16.39 | 16.44 | 380,927 | -0.07(-0.42%) |
Dec 14, 2005 | 16.42 | 16.55 | 16.26 | 16.50 | 233,460 | +0.14(+0.85%) |
Dec 13, 2005 | 16.57 | 16.64 | 16.37 | 16.37 | 223,905 | -0.22(-1.31%) |
Dec 12, 2005 | 16.57 | 16.67 | 16.38 | 16.58 | 533,920 | +0.10(+0.63%) |
Dec 09, 2005 | 16.30 | 16.54 | 16.30 | 16.48 | 296,315 | +0.12(+0.74%) |
Dec 08, 2005 | 16.57 | 16.61 | 16.07 | 16.36 | 456,445 | -0.14(-0.84%) |
Dec 07, 2005 | 16.29 | 16.55 | 16.29 | 16.50 | 308,978 | +0.21(+1.28%) |
Dec 06, 2005 | 16.64 | 16.72 | 16.25 | 16.29 | 517,343 | -0.24(-1.47%) |
Dec 05, 2005 | 16.91 | 16.97 | 16.14 | 16.53 | 698,309 | -0.41(-2.41%) |
Dec 02, 2005 | 17.42 | 17.42 | 16.77 | 16.94 | 291,365 | -0.50(-2.84%) |
Dec 01, 2005 | 17.29 | 17.72 | 17.27 | 17.43 | 360,551 | +0.19(+1.11%) |
Nov 30, 2005 | 17.14 | 17.28 | 17.05 | 17.24 | 360,781 | +0.17(+0.97%) |
Nov 29, 2005 | 17.01 | 17.18 | 16.94 | 17.08 | 430,428 | +0.07(+0.41%) |
Nov 28, 2005 | 17.20 | 17.45 | 17.00 | 17.01 | 617,611 | +0.03(+0.20%) |
Nov 25, 2005 | 16.99 | 17.07 | 16.72 | 16.97 | 212,393 | +0.25(+1.51%) |
Nov 23, 2005 | 15.96 | 16.77 | 15.87 | 16.72 | 519,300 | +0.88(+5.54%) |
Nov 22, 2005 | 15.51 | 15.90 | 15.50 | 15.84 | 317,842 | +0.36(+2.36%) |
Nov 21, 2005 | 15.38 | 15.48 | 15.11 | 15.48 | 472,677 | +0.10(+0.68%) |
Nov 18, 2005 | 15.31 | 15.51 | 15.24 | 15.38 | 346,507 | +0.17(+1.14%) |
Nov 17, 2005 | 15.30 | 15.41 | 15.17 | 15.20 | 242,439 | -0.03(-0.23%) |
Nov 16, 2005 | 15.27 | 15.31 | 15.17 | 15.24 | 274,327 | -0.01(-0.06%) |
Nov 15, 2005 | 15.72 | 15.79 | 15.19 | 15.25 | 445,394 | -0.48(-3.04%) |
Nov 14, 2005 | 15.77 | 15.77 | 15.59 | 15.72 | 187,067 | -0.08(-0.49%) |
Nov 11, 2005 | 15.47 | 15.81 | 15.46 | 15.80 | 138,718 | +0.34(+2.19%) |
Nov 10, 2005 | 15.45 | 15.56 | 15.05 | 15.46 | 359,400 | +0.01(+0.06%) |
Nov 09, 2005 | 15.69 | 15.69 | 15.43 | 15.45 | 284,803 | -0.19(-1.22%) |
Nov 08, 2005 | 15.76 | 15.77 | 15.55 | 15.64 | 190,176 | -0.12(-0.77%) |
Nov 07, 2005 | 15.77 | 15.84 | 15.64 | 15.77 | 309,554 | +0.04(+0.28%) |
Nov 04, 2005 | 15.55 | 15.76 | 15.51 | 15.72 | 257,405 | +0.05(+0.33%) |
Nov 03, 2005 | 15.64 | 15.77 | 15.56 | 15.67 | 301,495 | -0.04(-0.28%) |
Nov 02, 2005 | 15.34 | 15.80 | 15.18 | 15.71 | 318,188 | +0.37(+2.43%) |
Nov 01, 2005 | 15.95 | 15.98 | 15.28 | 15.34 | 390,252 | -0.65(-4.07%) |
Oct 31, 2005 | 15.01 | 15.99 | 15.01 | 15.99 | 565,578 | +1.03(+6.85%) |
Oct 28, 2005 | 15.03 | 15.07 | 14.79 | 14.97 | 457,021 | -0.01(-0.06%) |
Oct 27, 2005 | 15.90 | 15.90 | 14.94 | 14.98 | 496,621 | -1.01(-6.30%) |
Oct 26, 2005 | 15.86 | 16.29 | 15.77 | 15.98 | 598,732 | +0.15(+0.93%) |
Oct 25, 2005 | 14.94 | 16.23 | 14.85 | 15.84 | 1,171,332 | +0.98(+6.61%) |
Oct 24, 2005 | 14.98 | 15.11 | 14.72 | 14.85 | 886,644 | -0.05(-0.35%) |
Oct 21, 2005 | 15.13 | 15.27 | 14.89 | 14.91 | 523,329 | -0.18(-1.21%) |
Oct 20, 2005 | 15.34 | 15.44 | 14.97 | 15.09 | 341,672 | -0.16(-1.03%) |
Oct 19, 2005 | 14.90 | 15.25 | 14.69 | 15.25 | 672,177 | +0.26(+1.74%) |
Oct 18, 2005 | 15.25 | 15.25 | 14.97 | 14.98 | 664,349 | -0.26(-1.71%) |
Oct 17, 2005 | 15.15 | 15.36 | 15.10 | 15.25 | 731,003 | +0.14(+0.92%) |
Oct 14, 2005 | 15.38 | 15.43 | 14.68 | 15.11 | 1,001,072 | -0.18(-1.19%) |
Oct 13, 2005 | 15.49 | 15.51 | 15.20 | 15.29 | 781,080 | -0.20(-1.29%) |
Oct 12, 2005 | 15.67 | 15.94 | 15.29 | 15.49 | 735,147 | -0.29(-1.82%) |
Oct 11, 2005 | 16.06 | 16.17 | 15.77 | 15.78 | 622,216 | -0.29(-1.78%) |
Oct 10, 2005 | 16.65 | 16.65 | 16.05 | 16.06 | 469,684 | -0.47(-2.84%) |
Oct 07, 2005 | 16.59 | 16.69 | 16.42 | 16.53 | 461,625 | -0.05(-0.31%) |
Oct 06, 2005 | 16.42 | 16.69 | 16.37 | 16.58 | 528,394 | +0.23(+1.38%) |
Oct 05, 2005 | 16.99 | 16.99 | 16.36 | 16.36 | 1,252,951 | -0.61(-3.58%) |
Oct 04, 2005 | 16.99 | 17.14 | 16.83 | 16.97 | 502,838 | -0.08(-0.46%) |
Oct 03, 2005 | 17.08 | 17.16 | 16.78 | 17.04 | 700,957 | -0.03(-0.20%) |
Sep 30, 2005 | 17.20 | 17.40 | 16.94 | 17.08 | 649,960 | -0.08(-0.46%) |
Sep 29, 2005 | 17.10 | 17.26 | 16.87 | 17.16 | 223,790 | +0.13(+0.77%) |
Sep 28, 2005 | 17.37 | 17.40 | 16.95 | 17.03 | 321,871 | -0.35(-2.00%) |
Sep 27, 2005 | 17.29 | 17.46 | 17.23 | 17.37 | 1,096,044 | +0.28(+1.63%) |
Sep 26, 2005 | 17.13 | 17.58 | 17.04 | 17.10 | 842,208 | -0.05(-0.30%) |
Sep 23, 2005 | 17.15 | 17.23 | 16.95 | 17.15 | 269,032 | +0.09(+0.51%) |
Sep 22, 2005 | 17.05 | 17.16 | 16.77 | 17.06 | 224,136 | +0.06(+0.36%) |
Sep 21, 2005 | 17.11 | 17.17 | 16.85 | 17.00 | 344,204 | -0.20(-1.16%) |
Sep 20, 2005 | 16.85 | 17.46 | 16.85 | 17.20 | 974,709 | +0.33(+1.96%) |
Sep 19, 2005 | 17.81 | 17.82 | 16.86 | 16.87 | 1,754,178 | -0.94(-5.27%) |
Sep 16, 2005 | 17.81 | 17.99 | 17.67 | 17.81 | 380,697 | +0.02(+0.10%) |
Sep 15, 2005 | 17.84 | 17.95 | 17.71 | 17.79 | 354,105 | +0.05(+0.29%) |
Sep 14, 2005 | 18.01 | 18.02 | 17.70 | 17.74 | 317,957 | -0.19(-1.07%) |
Sep 13, 2005 | 18.17 | 18.35 | 17.92 | 17.93 | 227,589 | -0.36(-1.95%) |
Sep 12, 2005 | 17.86 | 18.33 | 17.73 | 18.29 | 231,043 | +0.49(+2.73%) |
Sep 09, 2005 | 18.23 | 18.24 | 17.72 | 17.80 | 372,984 | -0.41(-2.24%) |
Sep 08, 2005 | 17.74 | 18.49 | 17.65 | 18.21 | 636,145 | +0.42(+2.34%) |
Sep 07, 2005 | 18.55 | 18.55 | 17.61 | 17.79 | 820,911 | -0.82(-4.39%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.42 | 18.61 | 253,145 | +0.23(+1.28%) |
Sep 02, 2005 | 18.29 | 18.55 | 18.27 | 18.37 | 411,664 | +0.09(+0.47%) |
Sep 01, 2005 | 17.98 | 18.40 | 17.81 | 18.29 | 527,243 | +0.20(+1.10%) |
Aug 31, 2005 | 17.89 | 18.20 | 17.65 | 18.09 | 654,564 | +0.12(+0.68%) |
Aug 30, 2005 | 18.10 | 18.23 | 17.72 | 17.96 | 164,504 | -0.25(-1.38%) |
Aug 29, 2005 | 18.03 | 18.23 | 17.81 | 18.22 | 181,427 | +0.16(+0.87%) |
Aug 26, 2005 | 18.11 | 18.14 | 17.91 | 18.06 | 212,048 | -0.10(-0.57%) |
Aug 25, 2005 | 18.16 | 18.25 | 18.03 | 18.16 | 153,338 | +0.01(+0.05%) |
Aug 24, 2005 | 18.10 | 18.62 | 17.97 | 18.16 | 255,793 | +0.08(+0.43%) |
Aug 23, 2005 | 18.28 | 18.28 | 17.83 | 18.08 | 247,505 | -0.20(-1.09%) |
Aug 22, 2005 | 18.34 | 18.52 | 18.07 | 18.28 | 229,201 | -0.02(-0.10%) |
Aug 19, 2005 | 18.49 | 18.50 | 18.14 | 18.29 | 281,465 | -0.23(-1.22%) |
Aug 18, 2005 | 18.52 | 18.61 | 18.30 | 18.52 | 238,756 | -0.09(-0.47%) |
Aug 17, 2005 | 18.59 | 18.85 | 18.50 | 18.61 | 197,313 | +0.12(+0.66%) |
Aug 16, 2005 | 18.85 | 18.97 | 18.48 | 18.49 | 264,197 | -0.28(-1.48%) |
Aug 15, 2005 | 17.94 | 18.96 | 17.94 | 18.76 | 664,349 | +0.97(+5.47%) |
Aug 12, 2005 | 18.02 | 18.02 | 17.76 | 17.79 | 416,154 | -0.22(-1.21%) |
Aug 11, 2005 | 18.22 | 18.28 | 17.94 | 18.01 | 394,626 | -0.20(-1.10%) |
Aug 10, 2005 | 18.12 | 18.37 | 17.95 | 18.21 | 455,639 | +0.18(+1.01%) |
Aug 09, 2005 | 18.12 | 18.24 | 17.89 | 18.02 | 196,968 | +0.02(+0.10%) |
Aug 08, 2005 | 18.29 | 18.29 | 17.91 | 18.01 | 323,713 | -0.28(-1.52%) |
Aug 05, 2005 | 18.21 | 18.32 | 17.98 | 18.29 | 231,733 | +0.08(+0.43%) |
Aug 04, 2005 | 18.66 | 18.68 | 18.04 | 18.21 | 500,190 | -0.50(-2.69%) |
Aug 03, 2005 | 18.81 | 18.89 | 18.59 | 18.71 | 589,062 | +0.19(+1.03%) |
Aug 02, 2005 | 18.69 | 18.80 | 18.21 | 18.52 | 323,368 | -0.17(-0.93%) |
Aug 01, 2005 | 18.72 | 18.88 | 18.60 | 18.69 | 445,048 | +0.01(+0.05%) |
Jul 29, 2005 | 18.54 | 18.73 | 18.46 | 18.69 | 507,673 | +0.10(+0.56%) |
Jul 28, 2005 | 18.39 | 18.72 | 18.25 | 18.58 | 461,625 | +0.19(+1.04%) |
Jul 27, 2005 | 18.06 | 18.42 | 17.78 | 18.39 | 741,939 | +0.30(+1.68%) |
Jul 26, 2005 | 17.86 | 18.22 | 17.79 | 18.09 | 763,467 | +0.18(+1.02%) |
Jul 25, 2005 | 18.00 | 18.14 | 17.56 | 17.90 | 902,415 | -0.14(-0.77%) |
Jul 22, 2005 | 18.16 | 18.31 | 17.85 | 18.04 | 848,079 | -0.24(-1.33%) |
Jul 21, 2005 | 19.11 | 19.11 | 16.50 | 18.29 | 4,095,922 | -3.26(-15.12%) |
Jul 20, 2005 | 21.50 | 21.81 | 21.14 | 21.54 | 222,754 | +0.00(+0.00%) |
Jul 19, 2005 | 21.28 | 21.72 | 21.28 | 21.54 | 186,837 | +0.36(+1.72%) |
Jul 18, 2005 | 21.46 | 21.51 | 21.16 | 21.18 | 149,193 | -0.28(-1.30%) |
Jul 15, 2005 | 21.46 | 21.63 | 21.20 | 21.46 | 216,423 | -0.14(-0.64%) |
Jul 14, 2005 | 21.62 | 21.87 | 21.45 | 21.60 | 354,335 | +0.10(+0.44%) |
Jul 13, 2005 | 21.11 | 21.67 | 20.98 | 21.50 | 266,729 | +0.43(+2.06%) |
Jul 12, 2005 | 21.15 | 21.38 | 20.90 | 21.07 | 284,803 | -0.10(-0.45%) |
Jul 11, 2005 | 20.50 | 21.36 | 20.50 | 21.16 | 420,873 | +0.75(+3.66%) |
Jul 08, 2005 | 20.38 | 20.75 | 20.34 | 20.41 | 1,149,460 | +0.10(+0.47%) |
Jul 07, 2005 | 20.29 | 20.46 | 20.01 | 20.32 | 427,090 | -0.03(-0.13%) |
Jul 06, 2005 | 20.36 | 20.61 | 20.24 | 20.34 | 763,812 | +0.06(+0.30%) |
Jul 05, 2005 | 20.13 | 20.45 | 20.00 | 20.28 | 1,042,514 | +0.10(+0.47%) |