Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.74 | 19.74 | 19.40 | 19.54 | 352,310 | -0.18(-0.94%) |
Jun 29, 2006 | 19.80 | 20.05 | 19.58 | 19.73 | 220,161 | -0.05(-0.23%) |
Jun 28, 2006 | 19.61 | 19.88 | 19.50 | 19.77 | 230,416 | +0.06(+0.31%) |
Jun 27, 2006 | 19.41 | 19.73 | 19.41 | 19.71 | 173,429 | +0.30(+1.55%) |
Jun 26, 2006 | 19.59 | 19.59 | 19.31 | 19.41 | 83,339 | -0.14(-0.71%) |
Jun 23, 2006 | 18.99 | 19.60 | 18.94 | 19.55 | 174,857 | +0.53(+2.79%) |
Jun 22, 2006 | 18.89 | 19.04 | 18.86 | 19.02 | 84,897 | +0.16(+0.86%) |
Jun 21, 2006 | 18.86 | 18.96 | 18.82 | 18.86 | 170,703 | +0.09(+0.49%) |
Jun 20, 2006 | 18.72 | 18.78 | 18.70 | 18.77 | 58,415 | +0.04(+0.21%) |
Jun 19, 2006 | 18.57 | 18.86 | 18.57 | 18.73 | 68,670 | +0.18(+0.96%) |
Jun 16, 2006 | 18.80 | 18.80 | 18.49 | 18.55 | 117,480 | -0.22(-1.19%) |
Jun 15, 2006 | 18.63 | 18.83 | 18.63 | 18.77 | 99,955 | +0.18(+0.95%) |
Jun 14, 2006 | 18.73 | 18.73 | 18.59 | 18.60 | 115,662 | -0.13(-0.70%) |
Jun 13, 2006 | 19.05 | 19.06 | 18.73 | 18.73 | 95,801 | -0.34(-1.78%) |
Jun 12, 2006 | 19.10 | 19.18 | 19.06 | 19.07 | 89,310 | -0.03(-0.16%) |
Jun 09, 2006 | 18.95 | 19.24 | 18.93 | 19.10 | 121,374 | +0.17(+0.90%) |
Jun 08, 2006 | 18.89 | 18.95 | 18.72 | 18.93 | 73,473 | +0.01(+0.04%) |
Jun 07, 2006 | 18.93 | 18.99 | 18.88 | 18.92 | 63,478 | -0.02(-0.12%) |
Jun 06, 2006 | 18.97 | 18.97 | 18.68 | 18.94 | 154,346 | -0.05(-0.24%) |
Jun 05, 2006 | 19.15 | 19.30 | 18.97 | 18.99 | 89,051 | -0.15(-0.80%) |
Jun 02, 2006 | 19.41 | 19.41 | 19.14 | 19.14 | 88,012 | -0.29(-1.47%) |
Jun 01, 2006 | 19.22 | 19.45 | 19.17 | 19.43 | 116,052 | +0.24(+1.24%) |
May 31, 2006 | 18.86 | 19.19 | 18.84 | 19.19 | 178,361 | +0.34(+1.80%) |
May 30, 2006 | 19.45 | 19.45 | 18.77 | 18.85 | 130,331 | -0.61(-3.13%) |
May 26, 2006 | 19.37 | 19.53 | 19.27 | 19.46 | 54,521 | +0.05(+0.24%) |
May 25, 2006 | 19.24 | 19.42 | 19.22 | 19.41 | 172,909 | +0.18(+0.92%) |
May 24, 2006 | 19.36 | 19.49 | 19.17 | 19.24 | 122,542 | -0.09(-0.48%) |
May 23, 2006 | 19.39 | 19.49 | 19.24 | 19.33 | 184,852 | -0.07(-0.36%) |
May 22, 2006 | 19.47 | 19.47 | 19.27 | 19.40 | 92,945 | -0.08(-0.43%) |
May 19, 2006 | 19.04 | 19.82 | 19.04 | 19.48 | 226,781 | +0.45(+2.35%) |
May 18, 2006 | 19.14 | 19.19 | 19.00 | 19.04 | 112,676 | -0.11(-0.56%) |
May 17, 2006 | 19.27 | 19.27 | 19.10 | 19.14 | 86,325 | -0.13(-0.68%) |
May 16, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 105,277 | +0.01(+0.04%) |
May 15, 2006 | 19.25 | 19.28 | 19.03 | 19.27 | 160,058 | +0.02(+0.08%) |
May 12, 2006 | 19.22 | 19.30 | 19.17 | 19.25 | 210,685 | +0.02(+0.12%) |
May 11, 2006 | 19.24 | 19.24 | 19.11 | 19.23 | 168,236 | -0.01(-0.04%) |
May 10, 2006 | 19.37 | 19.37 | 19.18 | 19.24 | 217,954 | -0.14(-0.72%) |
May 09, 2006 | 19.24 | 19.39 | 19.22 | 19.37 | 93,854 | +0.13(+0.68%) |
May 08, 2006 | 18.79 | 19.30 | 18.79 | 19.24 | 445,255 | +0.45(+2.42%) |
May 05, 2006 | 18.80 | 18.94 | 18.32 | 18.79 | 557,673 | -0.25(-1.33%) |
May 04, 2006 | 18.88 | 19.09 | 18.87 | 19.04 | 186,540 | +0.15(+0.77%) |
May 03, 2006 | 19.22 | 19.26 | 18.10 | 18.90 | 185,891 | -0.35(-1.84%) |
May 02, 2006 | 19.27 | 19.27 | 19.17 | 19.25 | 90,868 | +0.01(+0.04%) |
May 01, 2006 | 19.17 | 19.56 | 19.17 | 19.24 | 113,975 | +0.10(+0.52%) |
Apr 28, 2006 | 19.14 | 19.24 | 19.10 | 19.14 | 117,350 | +0.00(+0.00%) |
Apr 27, 2006 | 19.13 | 19.28 | 19.10 | 19.14 | 130,850 | +0.01(+0.04%) |
Apr 26, 2006 | 19.26 | 19.45 | 19.11 | 19.14 | 110,989 | -0.11(-0.56%) |
Apr 25, 2006 | 19.25 | 19.26 | 19.11 | 19.24 | 100,993 | -0.01(-0.04%) |
Apr 24, 2006 | 19.23 | 19.29 | 19.18 | 19.25 | 133,446 | -0.01(-0.04%) |
Apr 21, 2006 | 19.22 | 19.29 | 19.22 | 19.26 | 30,765 | +0.00(+0.00%) |
Apr 20, 2006 | 19.21 | 19.30 | 19.19 | 19.26 | 270,268 | +0.00(+0.00%) |
Apr 19, 2006 | 19.18 | 19.26 | 19.14 | 19.26 | 182,905 | +0.07(+0.36%) |
Apr 18, 2006 | 19.21 | 19.26 | 19.17 | 19.19 | 132,278 | -0.02(-0.12%) |
Apr 17, 2006 | 19.18 | 19.26 | 19.17 | 19.21 | 692,288 | +0.03(+0.16%) |
Apr 13, 2006 | 19.20 | 19.27 | 19.15 | 19.18 | 309,082 | -0.02(-0.12%) |
Apr 12, 2006 | 19.20 | 19.25 | 19.14 | 19.20 | 450,578 | -0.01(-0.04%) |
Apr 11, 2006 | 19.24 | 19.27 | 19.18 | 19.21 | 100,864 | -0.05(-0.24%) |
Apr 10, 2006 | 18.94 | 19.33 | 18.90 | 19.26 | 558,841 | +0.31(+1.63%) |
Apr 07, 2006 | 19.10 | 19.54 | 18.87 | 18.95 | 219,642 | -0.22(-1.17%) |
Apr 06, 2006 | 19.20 | 19.26 | 19.07 | 19.17 | 57,636 | -0.05(-0.24%) |
Apr 05, 2006 | 19.17 | 19.26 | 19.06 | 19.22 | 44,006 | +0.05(+0.28%) |
Apr 04, 2006 | 19.24 | 19.26 | 19.14 | 19.17 | 227,041 | -0.04(-0.20%) |
Apr 03, 2006 | 19.24 | 19.26 | 19.14 | 19.20 | 400,600 | -0.05(-0.28%) |
Mar 31, 2006 | 19.18 | 19.26 | 19.03 | 19.26 | 102,421 | +0.02(+0.08%) |
Mar 30, 2006 | 19.22 | 19.28 | 19.10 | 19.24 | 226,262 | +0.05(+0.24%) |
Mar 29, 2006 | 19.07 | 19.28 | 19.07 | 19.20 | 151,361 | +0.12(+0.65%) |
Mar 28, 2006 | 19.10 | 19.22 | 19.03 | 19.07 | 80,353 | -0.18(-0.96%) |
Mar 27, 2006 | 19.14 | 19.26 | 18.98 | 19.26 | 70,228 | +0.15(+0.81%) |
Mar 24, 2006 | 19.22 | 19.26 | 19.04 | 19.10 | 63,088 | -0.10(-0.52%) |
Mar 23, 2006 | 19.24 | 19.37 | 19.19 | 19.20 | 105,926 | -0.04(-0.20%) |
Mar 22, 2006 | 19.45 | 19.45 | 19.17 | 19.24 | 428,380 | -0.25(-1.26%) |
Mar 21, 2006 | 19.51 | 19.57 | 19.37 | 19.49 | 187,318 | -0.02(-0.12%) |
Mar 20, 2006 | 20.01 | 20.04 | 19.48 | 19.51 | 213,281 | -0.51(-2.54%) |
Mar 17, 2006 | 20.11 | 20.11 | 19.84 | 20.02 | 74,382 | -0.08(-0.38%) |
Mar 16, 2006 | 20.03 | 20.20 | 19.98 | 20.10 | 378,402 | +0.08(+0.39%) |
Mar 15, 2006 | 20.18 | 20.21 | 19.99 | 20.02 | 271,696 | -0.14(-0.69%) |
Mar 14, 2006 | 20.04 | 20.26 | 20.04 | 20.16 | 72,694 | +0.12(+0.62%) |
Mar 13, 2006 | 20.22 | 20.34 | 20.03 | 20.04 | 95,671 | -0.18(-0.88%) |
Mar 10, 2006 | 20.01 | 20.26 | 20.01 | 20.21 | 69,709 | +0.18(+0.92%) |
Mar 09, 2006 | 20.28 | 20.33 | 19.94 | 20.03 | 100,864 | -0.27(-1.33%) |
Mar 08, 2006 | 20.55 | 20.55 | 20.24 | 20.30 | 40,631 | -0.24(-1.16%) |
Mar 07, 2006 | 20.55 | 20.71 | 20.41 | 20.54 | 49,198 | -0.14(-0.67%) |
Mar 06, 2006 | 20.71 | 20.88 | 20.65 | 20.68 | 37,645 | -0.10(-0.48%) |
Mar 03, 2006 | 20.84 | 20.95 | 20.72 | 20.78 | 78,146 | -0.06(-0.30%) |
Mar 02, 2006 | 20.12 | 20.84 | 20.00 | 20.84 | 162,654 | +0.73(+3.64%) |
Mar 01, 2006 | 20.38 | 20.42 | 20.02 | 20.11 | 436,039 | -0.23(-1.14%) |
Feb 28, 2006 | 20.29 | 20.34 | 20.16 | 20.34 | 98,397 | +0.05(+0.23%) |
Feb 27, 2006 | 20.31 | 20.37 | 20.19 | 20.29 | 86,714 | -0.08(-0.38%) |
Feb 24, 2006 | 20.65 | 20.65 | 20.37 | 20.37 | 64,516 | -0.28(-1.34%) |
Feb 23, 2006 | 20.88 | 20.88 | 20.53 | 20.65 | 68,281 | -0.37(-1.76%) |
Feb 22, 2006 | 20.06 | 21.15 | 20.06 | 21.02 | 195,237 | +0.96(+4.76%) |
Feb 21, 2006 | 20.31 | 20.31 | 20.02 | 20.06 | 171,352 | -0.28(-1.36%) |
Feb 17, 2006 | 20.36 | 20.40 | 20.22 | 20.34 | 134,095 | -0.02(-0.11%) |
Feb 16, 2006 | 20.57 | 20.57 | 20.30 | 20.36 | 169,145 | -0.13(-0.64%) |
Feb 15, 2006 | 20.35 | 20.49 | 20.11 | 20.49 | 141,235 | +0.16(+0.80%) |
Feb 14, 2006 | 19.90 | 20.41 | 19.81 | 20.33 | 161,226 | +0.57(+2.89%) |
Feb 13, 2006 | 19.84 | 19.84 | 19.72 | 19.76 | 47,121 | -0.08(-0.39%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.81 | 19.84 | 125,398 | -0.06(-0.31%) |
Feb 09, 2006 | 19.89 | 19.92 | 19.71 | 19.90 | 183,554 | +0.03(+0.16%) |
Feb 08, 2006 | 19.80 | 19.87 | 19.61 | 19.87 | 120,984 | +0.16(+0.82%) |
Feb 07, 2006 | 19.64 | 19.72 | 19.61 | 19.71 | 207,050 | +0.12(+0.63%) |
Feb 06, 2006 | 19.60 | 19.61 | 19.26 | 19.58 | 157,462 | +0.05(+0.24%) |
Feb 03, 2006 | 19.64 | 19.72 | 19.44 | 19.54 | 121,893 | -0.11(-0.55%) |
Feb 02, 2006 | 19.67 | 19.74 | 19.29 | 19.64 | 78,925 | -0.04(-0.20%) |
Feb 01, 2006 | 19.62 | 19.73 | 19.58 | 19.68 | 136,172 | +0.06(+0.31%) |
Jan 31, 2006 | 19.84 | 19.84 | 19.61 | 19.62 | 261,441 | -0.22(-1.09%) |
Jan 30, 2006 | 19.65 | 19.84 | 19.64 | 19.84 | 87,103 | +0.16(+0.82%) |
Jan 27, 2006 | 19.57 | 19.69 | 19.57 | 19.67 | 143,702 | +0.18(+0.95%) |
Jan 26, 2006 | 19.17 | 19.57 | 19.17 | 19.49 | 64,257 | +0.31(+1.61%) |
Jan 25, 2006 | 19.10 | 19.22 | 19.08 | 19.18 | 218,863 | +0.05(+0.24%) |
Jan 24, 2006 | 19.10 | 19.24 | 18.99 | 19.14 | 367,498 | +0.06(+0.32%) |
Jan 23, 2006 | 19.09 | 19.14 | 19.05 | 19.07 | 139,807 | -0.02(-0.08%) |
Jan 20, 2006 | 19.51 | 19.51 | 19.08 | 19.09 | 162,395 | -0.45(-2.29%) |
Jan 19, 2006 | 19.62 | 19.64 | 19.51 | 19.54 | 206,531 | -0.07(-0.35%) |
Jan 18, 2006 | 19.60 | 19.64 | 19.54 | 19.61 | 95,022 | -0.03(-0.16%) |
Jan 17, 2006 | 19.61 | 19.64 | 19.54 | 19.64 | 150,582 | -0.01(-0.04%) |
Jan 13, 2006 | 19.64 | 19.74 | 19.53 | 19.64 | 166,289 | +0.00(+0.00%) |
Jan 12, 2006 | 19.61 | 19.70 | 19.52 | 19.64 | 183,814 | +0.04(+0.20%) |
Jan 11, 2006 | 19.65 | 19.72 | 19.40 | 19.61 | 284,288 | -0.04(-0.20%) |
Jan 10, 2006 | 19.39 | 19.68 | 19.39 | 19.64 | 131,499 | +0.25(+1.31%) |
Jan 09, 2006 | 19.24 | 19.43 | 19.16 | 19.39 | 162,524 | +0.25(+1.29%) |
Jan 06, 2006 | 19.14 | 19.22 | 19.10 | 19.14 | 72,175 | -0.03(-0.16%) |
Jan 05, 2006 | 19.26 | 19.37 | 19.17 | 19.17 | 182,645 | -0.01(-0.04%) |
Jan 04, 2006 | 19.57 | 19.62 | 19.18 | 19.18 | 252,225 | -0.31(-1.58%) |
Jan 03, 2006 | 19.64 | 19.67 | 19.36 | 19.49 | 123,191 | -0.07(-0.35%) |
Dec 30, 2005 | 19.71 | 19.71 | 19.41 | 19.56 | 161,096 | -0.13(-0.67%) |
Dec 29, 2005 | 19.67 | 19.81 | 19.65 | 19.69 | 119,686 | +0.04(+0.20%) |
Dec 28, 2005 | 19.62 | 19.71 | 19.62 | 19.65 | 114,104 | +0.05(+0.28%) |
Dec 27, 2005 | 19.44 | 19.62 | 19.44 | 19.60 | 81,522 | +0.26(+1.35%) |
Dec 23, 2005 | 19.39 | 19.54 | 19.27 | 19.34 | 66,593 | -0.04(-0.20%) |
Dec 22, 2005 | 19.43 | 19.48 | 19.12 | 19.37 | 112,287 | -0.07(-0.36%) |
Dec 21, 2005 | 19.53 | 19.54 | 19.23 | 19.44 | 86,974 | -0.08(-0.43%) |
Dec 20, 2005 | 19.28 | 19.53 | 19.07 | 19.53 | 139,807 | +0.34(+1.77%) |
Dec 19, 2005 | 19.83 | 19.83 | 19.14 | 19.19 | 203,026 | -0.62(-3.15%) |
Dec 16, 2005 | 20.03 | 20.03 | 19.73 | 19.81 | 88,402 | -0.18(-0.92%) |
Dec 15, 2005 | 20.18 | 20.18 | 19.93 | 20.00 | 88,791 | -0.17(-0.84%) |
Dec 14, 2005 | 19.91 | 20.26 | 19.89 | 20.17 | 222,108 | +0.26(+1.32%) |
Dec 13, 2005 | 19.99 | 20.07 | 19.81 | 19.91 | 125,268 | -0.11(-0.54%) |
Dec 12, 2005 | 20.21 | 20.22 | 19.94 | 20.01 | 70,358 | -0.21(-1.03%) |
Dec 09, 2005 | 20.18 | 20.26 | 20.13 | 20.22 | 76,719 | +0.04(+0.19%) |
Dec 08, 2005 | 20.17 | 20.32 | 20.11 | 20.18 | 159,539 | +0.04(+0.19%) |
Dec 07, 2005 | 20.30 | 20.50 | 20.14 | 20.14 | 115,792 | -0.18(-0.87%) |
Dec 06, 2005 | 20.45 | 20.56 | 20.31 | 20.32 | 112,027 | -0.13(-0.64%) |
Dec 05, 2005 | 20.41 | 20.60 | 20.26 | 20.45 | 237,815 | +0.05(+0.23%) |
Dec 02, 2005 | 20.39 | 21.12 | 20.31 | 20.41 | 67,891 | +0.02(+0.08%) |
Dec 01, 2005 | 20.30 | 20.41 | 20.30 | 20.39 | 231,065 | +0.12(+0.57%) |
Nov 30, 2005 | 20.24 | 20.56 | 20.01 | 20.28 | 448,890 | +0.31(+1.54%) |
Nov 29, 2005 | 19.84 | 20.03 | 19.84 | 19.97 | 282,730 | +0.11(+0.54%) |
Nov 28, 2005 | 19.96 | 20.02 | 19.73 | 19.86 | 642,440 | -0.11(-0.54%) |
Nov 25, 2005 | 19.98 | 20.06 | 19.91 | 19.97 | 79,964 | +0.00(+0.00%) |
Nov 23, 2005 | 19.81 | 20.01 | 19.77 | 19.97 | 429,159 | +0.13(+0.66%) |
Nov 22, 2005 | 19.91 | 19.95 | 19.74 | 19.84 | 558,452 | -0.10(-0.50%) |
Nov 21, 2005 | 20.06 | 20.17 | 19.80 | 19.94 | 1,090,032 | -0.20(-0.99%) |
Nov 18, 2005 | 19.64 | 20.18 | 19.00 | 20.14 | 532,359 | +0.15(+0.73%) |
Nov 17, 2005 | 19.77 | 19.99 | 19.77 | 19.99 | 108,393 | +0.23(+1.17%) |
Nov 16, 2005 | 19.77 | 19.84 | 19.57 | 19.76 | 118,388 | +0.00(+0.00%) |
Nov 15, 2005 | 19.68 | 19.95 | 19.68 | 19.76 | 484,459 | +0.12(+0.59%) |
Nov 14, 2005 | 19.42 | 19.84 | 19.42 | 19.64 | 208,218 | +0.25(+1.27%) |
Nov 11, 2005 | 19.36 | 19.47 | 19.26 | 19.40 | 103,849 | +0.05(+0.24%) |
Nov 10, 2005 | 19.43 | 19.44 | 19.26 | 19.35 | 100,734 | -0.08(-0.40%) |
Nov 09, 2005 | 19.21 | 19.43 | 19.19 | 19.43 | 167,327 | +0.25(+1.29%) |
Nov 08, 2005 | 19.22 | 19.31 | 18.88 | 19.18 | 411,634 | -0.06(-0.32%) |
Nov 07, 2005 | 18.91 | 19.37 | 18.87 | 19.24 | 564,553 | +0.37(+1.96%) |
Nov 04, 2005 | 18.18 | 19.72 | 18.10 | 18.87 | 518,080 | +0.87(+4.84%) |
Nov 03, 2005 | 17.49 | 18.02 | 17.46 | 18.00 | 106,835 | +0.49(+2.77%) |
Nov 02, 2005 | 17.69 | 18.06 | 17.36 | 17.52 | 201,338 | -0.17(-0.96%) |
Nov 01, 2005 | 17.31 | 17.73 | 17.25 | 17.69 | 169,534 | +0.45(+2.59%) |
Oct 31, 2005 | 16.92 | 17.25 | 16.91 | 17.24 | 153,178 | +0.29(+1.73%) |
Oct 28, 2005 | 16.82 | 17.06 | 16.79 | 16.95 | 262,350 | +0.09(+0.55%) |
Oct 27, 2005 | 16.95 | 17.15 | 16.85 | 16.86 | 193,679 | -0.09(-0.55%) |
Oct 26, 2005 | 17.12 | 17.18 | 16.92 | 16.95 | 196,665 | -0.27(-1.57%) |
Oct 25, 2005 | 17.41 | 17.42 | 17.19 | 17.22 | 37,515 | -0.25(-1.41%) |
Oct 24, 2005 | 17.16 | 17.56 | 17.15 | 17.46 | 91,257 | +0.25(+1.48%) |
Oct 21, 2005 | 17.06 | 17.27 | 16.96 | 17.21 | 78,146 | +0.22(+1.32%) |
Oct 20, 2005 | 16.83 | 17.02 | 16.83 | 16.99 | 74,252 | +0.12(+0.73%) |
Oct 19, 2005 | 16.80 | 16.86 | 16.65 | 16.86 | 82,041 | +0.06(+0.37%) |
Oct 18, 2005 | 16.83 | 16.91 | 16.69 | 16.80 | 82,171 | -0.12(-0.68%) |
Oct 17, 2005 | 16.65 | 16.93 | 16.65 | 16.92 | 59,064 | +0.26(+1.57%) |
Oct 14, 2005 | 16.86 | 16.90 | 16.60 | 16.65 | 187,838 | -0.22(-1.28%) |
Oct 13, 2005 | 16.83 | 16.95 | 16.79 | 16.87 | 59,973 | +0.06(+0.37%) |
Oct 12, 2005 | 17.29 | 17.29 | 16.52 | 16.81 | 248,720 | -0.52(-3.02%) |
Oct 11, 2005 | 17.43 | 17.43 | 17.23 | 17.33 | 269,749 | -0.10(-0.57%) |
Oct 10, 2005 | 17.53 | 17.53 | 17.41 | 17.43 | 82,300 | -0.12(-0.66%) |
Oct 07, 2005 | 17.40 | 17.55 | 17.40 | 17.55 | 110,989 | +0.15(+0.84%) |
Oct 06, 2005 | 17.43 | 17.54 | 17.33 | 17.40 | 148,505 | -0.08(-0.48%) |
Oct 05, 2005 | 18.02 | 18.02 | 17.33 | 17.49 | 139,807 | -0.61(-3.36%) |
Oct 04, 2005 | 18.36 | 18.53 | 18.06 | 18.10 | 375,416 | -0.25(-1.39%) |
Oct 03, 2005 | 18.43 | 18.45 | 18.14 | 18.35 | 231,065 | -0.08(-0.46%) |
Sep 30, 2005 | 18.14 | 18.43 | 18.06 | 18.43 | 119,297 | +0.26(+1.44%) |
Sep 29, 2005 | 17.92 | 18.18 | 17.79 | 18.17 | 154,476 | +0.25(+1.42%) |
Sep 28, 2005 | 17.85 | 17.95 | 17.76 | 17.92 | 141,365 | +0.03(+0.17%) |
Sep 27, 2005 | 17.56 | 17.90 | 17.53 | 17.89 | 224,964 | +0.40(+2.29%) |
Sep 26, 2005 | 17.02 | 17.53 | 16.99 | 17.49 | 103,719 | +0.44(+2.58%) |
Sep 23, 2005 | 17.05 | 17.22 | 16.98 | 17.05 | 99,825 | -0.04(-0.23%) |
Sep 22, 2005 | 17.16 | 17.17 | 16.93 | 17.09 | 251,705 | -0.15(-0.89%) |
Sep 21, 2005 | 17.39 | 17.41 | 17.16 | 17.24 | 270,009 | -0.21(-1.19%) |
Sep 20, 2005 | 17.33 | 17.54 | 17.18 | 17.45 | 279,875 | +0.12(+0.67%) |
Sep 19, 2005 | 16.99 | 17.33 | 16.92 | 17.33 | 263,648 | +0.39(+2.27%) |
Sep 16, 2005 | 16.52 | 17.17 | 16.52 | 16.95 | 1,030,059 | +0.51(+3.09%) |
Sep 15, 2005 | 16.55 | 16.64 | 16.43 | 16.44 | 311,549 | -0.11(-0.65%) |
Sep 14, 2005 | 16.66 | 16.66 | 16.52 | 16.55 | 73,992 | -0.11(-0.65%) |
Sep 13, 2005 | 16.79 | 16.82 | 16.62 | 16.65 | 114,104 | -0.18(-1.05%) |
Sep 12, 2005 | 16.72 | 16.91 | 16.69 | 16.83 | 181,217 | +0.10(+0.60%) |
Sep 09, 2005 | 16.80 | 16.80 | 16.64 | 16.73 | 80,613 | -0.08(-0.46%) |
Sep 08, 2005 | 16.89 | 16.94 | 16.78 | 16.81 | 28,169 | -0.10(-0.59%) |
Sep 07, 2005 | 16.92 | 16.95 | 16.82 | 16.91 | 56,598 | -0.04(-0.23%) |
Sep 06, 2005 | 16.95 | 17.05 | 16.90 | 16.95 | 387,749 | +0.01(+0.05%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.92 | 16.94 | 211,464 | -0.18(-1.03%) |
Sep 01, 2005 | 17.25 | 17.33 | 17.05 | 17.12 | 266,504 | -0.14(-0.80%) |
Aug 31, 2005 | 17.39 | 17.39 | 16.96 | 17.26 | 279,745 | -0.12(-0.67%) |
Aug 30, 2005 | 17.20 | 17.41 | 17.13 | 17.37 | 73,214 | +0.18(+1.03%) |
Aug 29, 2005 | 16.91 | 17.20 | 16.86 | 17.19 | 116,052 | +0.23(+1.36%) |
Aug 26, 2005 | 17.00 | 17.06 | 16.84 | 16.96 | 191,732 | -0.04(-0.23%) |
Aug 25, 2005 | 16.83 | 17.16 | 16.82 | 17.00 | 116,311 | +0.15(+0.91%) |
Aug 24, 2005 | 17.04 | 17.06 | 16.78 | 16.85 | 130,980 | -0.22(-1.26%) |
Aug 23, 2005 | 17.16 | 17.18 | 16.92 | 17.06 | 90,738 | -0.10(-0.58%) |
Aug 22, 2005 | 17.10 | 17.26 | 17.07 | 17.16 | 40,241 | +0.09(+0.54%) |
Aug 19, 2005 | 17.18 | 17.18 | 17.06 | 17.07 | 146,947 | -0.15(-0.89%) |
Aug 18, 2005 | 17.06 | 17.25 | 17.03 | 17.22 | 75,291 | +0.16(+0.95%) |
Aug 17, 2005 | 17.04 | 17.10 | 16.90 | 17.06 | 189,655 | -0.02(-0.09%) |
Aug 16, 2005 | 17.08 | 17.18 | 17.04 | 17.08 | 111,508 | -0.05(-0.27%) |
Aug 15, 2005 | 17.19 | 17.22 | 17.07 | 17.12 | 78,925 | -0.09(-0.54%) |
Aug 12, 2005 | 17.15 | 17.27 | 17.07 | 17.22 | 74,771 | +0.06(+0.36%) |
Aug 11, 2005 | 17.04 | 17.22 | 16.83 | 17.16 | 147,336 | +0.09(+0.54%) |
Aug 10, 2005 | 17.29 | 17.39 | 17.02 | 17.06 | 154,087 | -0.24(-1.38%) |
Aug 09, 2005 | 17.78 | 17.78 | 17.26 | 17.30 | 403,845 | -0.44(-2.48%) |
Aug 08, 2005 | 17.53 | 17.86 | 17.53 | 17.74 | 427,211 | +0.23(+1.32%) |
Aug 05, 2005 | 18.64 | 18.89 | 17.30 | 17.51 | 1,008,510 | -0.65(-3.56%) |
Aug 04, 2005 | 18.42 | 18.45 | 18.13 | 18.16 | 367,108 | -0.26(-1.42%) |
Aug 03, 2005 | 18.22 | 18.57 | 18.18 | 18.42 | 233,532 | +0.18(+0.97%) |
Aug 02, 2005 | 18.29 | 18.29 | 18.11 | 18.24 | 99,955 | -0.05(-0.25%) |
Aug 01, 2005 | 18.41 | 18.41 | 18.19 | 18.29 | 125,138 | -0.08(-0.46%) |
Jul 29, 2005 | 18.20 | 18.43 | 18.14 | 18.37 | 175,376 | +0.17(+0.93%) |
Jul 28, 2005 | 18.20 | 18.22 | 18.10 | 18.20 | 96,061 | +0.02(+0.13%) |
Jul 27, 2005 | 18.13 | 18.20 | 18.08 | 18.18 | 130,201 | +0.08(+0.47%) |
Jul 26, 2005 | 18.11 | 18.16 | 18.04 | 18.10 | 198,353 | +0.01(+0.04%) |
Jul 25, 2005 | 18.03 | 18.18 | 18.00 | 18.09 | 132,927 | +0.15(+0.86%) |
Jul 22, 2005 | 17.78 | 17.97 | 17.78 | 17.93 | 105,537 | +0.21(+1.17%) |
Jul 21, 2005 | 17.89 | 17.89 | 17.53 | 17.73 | 172,001 | -0.16(-0.90%) |
Jul 20, 2005 | 18.06 | 18.06 | 17.83 | 17.89 | 633,743 | -0.18(-0.98%) |
Jul 19, 2005 | 17.94 | 18.10 | 17.93 | 18.06 | 173,688 | +0.18(+1.03%) |
Jul 18, 2005 | 17.99 | 18.06 | 17.86 | 17.88 | 51,924 | -0.13(-0.73%) |
Jul 15, 2005 | 17.85 | 18.06 | 17.72 | 18.01 | 511,200 | +0.18(+1.04%) |
Jul 14, 2005 | 17.91 | 18.16 | 17.79 | 17.83 | 111,768 | +0.01(+0.04%) |
Jul 13, 2005 | 17.86 | 17.88 | 17.70 | 17.82 | 115,792 | -0.04(-0.22%) |
Jul 12, 2005 | 17.87 | 17.96 | 17.79 | 17.86 | 82,560 | -0.03(-0.17%) |
Jul 11, 2005 | 17.76 | 18.03 | 17.73 | 17.89 | 59,843 | +0.15(+0.83%) |
Jul 08, 2005 | 17.93 | 17.93 | 17.72 | 17.74 | 521,844 | -0.25(-1.37%) |
Jul 07, 2005 | 17.87 | 17.99 | 17.70 | 17.99 | 172,780 | +0.00(+0.00%) |
Jul 06, 2005 | 18.00 | 18.09 | 17.84 | 17.99 | 119,167 | -0.04(-0.21%) |
Jul 05, 2005 | 17.95 | 18.11 | 17.86 | 18.03 | 147,077 | +0.05(+0.30%) |