Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.51 | 20.83 | 20.35 | 20.83 | 362,570 | +0.44(+2.17%) |
May 30, 2006 | 20.88 | 20.95 | 20.37 | 20.39 | 170,887 | -0.34(-1.62%) |
May 26, 2006 | 20.66 | 20.78 | 20.54 | 20.73 | 167,722 | +0.12(+0.58%) |
May 25, 2006 | 20.29 | 20.69 | 20.20 | 20.61 | 562,843 | +0.62(+3.09%) |
May 24, 2006 | 19.97 | 20.35 | 19.63 | 19.99 | 754,074 | -0.19(-0.92%) |
May 23, 2006 | 20.50 | 20.80 | 20.16 | 20.18 | 1,176,320 | -0.09(-0.44%) |
May 22, 2006 | 19.95 | 20.37 | 19.68 | 20.26 | 866,643 | -0.02(-0.10%) |
May 19, 2006 | 20.06 | 20.49 | 19.83 | 20.28 | 774,418 | +0.10(+0.52%) |
May 18, 2006 | 20.42 | 20.63 | 20.18 | 20.18 | 370,256 | -0.28(-1.36%) |
May 17, 2006 | 20.87 | 21.00 | 20.33 | 20.46 | 674,960 | -0.51(-2.44%) |
May 16, 2006 | 21.07 | 21.25 | 20.81 | 20.97 | 525,320 | +0.04(+0.18%) |
May 15, 2006 | 20.98 | 21.21 | 20.69 | 20.93 | 704,345 | -0.44(-2.04%) |
May 12, 2006 | 21.92 | 21.92 | 21.31 | 21.37 | 456,603 | -0.66(-2.99%) |
May 11, 2006 | 22.40 | 22.51 | 22.00 | 22.03 | 292,497 | -0.26(-1.18%) |
May 10, 2006 | 22.10 | 22.29 | 21.98 | 22.29 | 195,752 | +0.17(+0.75%) |
May 09, 2006 | 21.86 | 22.20 | 21.86 | 22.12 | 225,589 | +0.17(+0.78%) |
May 08, 2006 | 21.82 | 21.99 | 21.64 | 21.95 | 325,499 | -0.10(-0.43%) |
May 05, 2006 | 22.06 | 22.14 | 21.90 | 22.05 | 165,010 | +0.23(+1.05%) |
May 04, 2006 | 21.83 | 22.02 | 21.47 | 21.82 | 322,335 | -0.13(-0.58%) |
May 03, 2006 | 22.27 | 22.27 | 21.77 | 21.95 | 403,710 | -0.32(-1.42%) |
May 02, 2006 | 21.96 | 22.26 | 21.89 | 22.26 | 268,989 | +0.54(+2.47%) |
May 01, 2006 | 21.64 | 21.96 | 21.61 | 21.73 | 440,781 | +0.30(+1.39%) |
Apr 28, 2006 | 21.17 | 21.66 | 21.17 | 21.43 | 321,431 | +0.22(+1.04%) |
Apr 27, 2006 | 20.79 | 21.56 | 20.78 | 21.21 | 459,768 | -0.18(-0.86%) |
Apr 26, 2006 | 21.77 | 22.07 | 21.39 | 21.39 | 597,201 | -0.33(-1.54%) |
Apr 25, 2006 | 22.16 | 22.25 | 21.50 | 21.72 | 828,668 | -0.23(-1.04%) |
Apr 24, 2006 | 22.12 | 22.19 | 21.86 | 21.95 | 852,176 | -0.31(-1.37%) |
Apr 21, 2006 | 21.94 | 22.29 | 21.85 | 22.26 | 242,316 | +0.43(+1.98%) |
Apr 20, 2006 | 22.01 | 22.05 | 21.47 | 21.83 | 343,583 | -0.21(-0.94%) |
Apr 19, 2006 | 21.66 | 22.05 | 21.57 | 22.03 | 485,989 | +0.34(+1.56%) |
Apr 18, 2006 | 21.39 | 21.73 | 21.38 | 21.70 | 262,660 | +0.52(+2.43%) |
Apr 17, 2006 | 21.04 | 21.18 | 20.99 | 21.18 | 181,737 | +0.34(+1.61%) |
Apr 13, 2006 | 20.77 | 20.85 | 20.51 | 20.84 | 653,712 | +0.07(+0.35%) |
Apr 12, 2006 | 20.93 | 21.02 | 20.68 | 20.77 | 339,062 | -0.13(-0.65%) |
Apr 11, 2006 | 21.10 | 21.33 | 20.83 | 20.91 | 603,983 | -0.16(-0.77%) |
Apr 10, 2006 | 21.07 | 21.11 | 20.94 | 21.07 | 144,214 | +0.33(+1.59%) |
Apr 07, 2006 | 21.04 | 21.11 | 20.67 | 20.74 | 629,751 | -0.33(-1.57%) |
Apr 06, 2006 | 21.04 | 21.23 | 20.89 | 21.07 | 486,441 | +0.02(+0.11%) |
Apr 05, 2006 | 20.75 | 21.05 | 20.65 | 21.05 | 235,987 | +0.29(+1.42%) |
Apr 04, 2006 | 20.50 | 20.77 | 20.32 | 20.75 | 649,191 | +0.25(+1.23%) |
Apr 03, 2006 | 20.63 | 20.86 | 20.45 | 20.50 | 1,143,318 | +0.12(+0.58%) |
Mar 31, 2006 | 20.44 | 20.49 | 20.28 | 20.38 | 487,345 | -0.26(-1.25%) |
Mar 30, 2006 | 20.74 | 20.82 | 20.56 | 20.64 | 551,089 | +0.01(+0.03%) |
Mar 29, 2006 | 20.38 | 20.66 | 20.38 | 20.64 | 566,460 | +0.23(+1.13%) |
Mar 28, 2006 | 20.45 | 20.61 | 20.35 | 20.41 | 463,385 | +0.12(+0.60%) |
Mar 27, 2006 | 20.11 | 20.34 | 20.00 | 20.28 | 259,495 | +0.09(+0.44%) |
Mar 24, 2006 | 20.04 | 20.32 | 20.04 | 20.20 | 320,526 | +0.11(+0.55%) |
Mar 23, 2006 | 19.97 | 20.13 | 19.96 | 20.08 | 423,149 | +0.25(+1.27%) |
Mar 22, 2006 | 19.69 | 20.07 | 19.69 | 19.83 | 532,101 | +0.12(+0.63%) |
Mar 21, 2006 | 19.69 | 19.99 | 19.67 | 19.71 | 291,593 | -0.06(-0.32%) |
Mar 20, 2006 | 20.04 | 20.19 | 19.76 | 19.77 | 358,954 | -0.37(-1.82%) |
Mar 17, 2006 | 20.38 | 20.42 | 20.13 | 20.14 | 806,516 | -0.21(-1.01%) |
Mar 16, 2006 | 20.04 | 20.42 | 19.96 | 20.35 | 436,712 | +0.29(+1.44%) |
Mar 15, 2006 | 19.89 | 20.07 | 19.82 | 20.06 | 202,533 | +0.10(+0.51%) |
Mar 14, 2006 | 19.63 | 19.98 | 19.50 | 19.95 | 803,803 | +0.35(+1.81%) |
Mar 13, 2006 | 19.22 | 19.63 | 19.22 | 19.60 | 1,023,516 | +0.38(+1.97%) |
Mar 10, 2006 | 19.09 | 19.35 | 18.98 | 19.22 | 418,176 | +0.08(+0.39%) |
Mar 09, 2006 | 19.48 | 19.58 | 19.15 | 19.15 | 396,929 | -0.23(-1.20%) |
Mar 08, 2006 | 19.21 | 19.54 | 19.04 | 19.38 | 1,507,245 | +0.02(+0.11%) |
Mar 07, 2006 | 19.57 | 19.58 | 19.24 | 19.36 | 801,091 | -0.32(-1.64%) |
Mar 06, 2006 | 20.20 | 20.20 | 19.67 | 19.68 | 876,137 | -0.55(-2.71%) |
Mar 03, 2006 | 20.21 | 20.41 | 20.14 | 20.23 | 195,752 | -0.01(-0.03%) |
Mar 02, 2006 | 19.96 | 20.29 | 19.96 | 20.24 | 415,916 | +0.30(+1.49%) |
Mar 01, 2006 | 19.77 | 19.97 | 19.74 | 19.94 | 1,224,241 | +0.27(+1.39%) |
Feb 28, 2006 | 19.81 | 19.71 | 19.49 | 19.66 | 388,339 | -0.15(-0.74%) |
Feb 27, 2006 | 20.07 | 20.10 | 19.80 | 19.81 | 1,067,820 | -0.30(-1.47%) |
Feb 24, 2006 | 20.18 | 20.26 | 20.09 | 20.11 | 237,795 | +0.22(+1.11%) |
Feb 23, 2006 | 19.92 | 20.12 | 19.70 | 19.89 | 482,372 | -0.04(-0.20%) |
Feb 22, 2006 | 20.21 | 20.21 | 19.84 | 19.93 | 1,278,943 | -0.32(-1.57%) |
Feb 21, 2006 | 20.29 | 20.39 | 20.12 | 20.24 | 463,385 | +0.36(+1.82%) |
Feb 17, 2006 | 19.95 | 19.97 | 19.78 | 19.88 | 511,306 | +0.14(+0.69%) |
Feb 16, 2006 | 19.51 | 19.74 | 19.51 | 19.74 | 1,414,568 | +0.37(+1.93%) |
Feb 15, 2006 | 19.55 | 19.69 | 19.22 | 19.37 | 755,430 | -0.10(-0.49%) |
Feb 14, 2006 | 19.35 | 19.62 | 19.28 | 19.47 | 769,445 | -0.19(-0.96%) |
Feb 13, 2006 | 19.76 | 19.96 | 19.55 | 19.65 | 2,284,828 | -0.06(-0.28%) |
Feb 10, 2006 | 19.85 | 19.94 | 19.40 | 19.71 | 1,910,955 | -0.05(-0.23%) |
Feb 09, 2006 | 20.37 | 20.53 | 19.73 | 19.76 | 889,699 | -0.48(-2.35%) |
Feb 08, 2006 | 20.24 | 20.29 | 19.85 | 20.23 | 1,054,710 | +0.00(+0.01%) |
Feb 07, 2006 | 20.67 | 20.67 | 20.14 | 20.23 | 773,514 | -0.79(-3.74%) |
Feb 06, 2006 | 21.01 | 21.16 | 20.85 | 21.01 | 1,033,010 | +0.34(+1.67%) |
Feb 03, 2006 | 20.84 | 20.88 | 20.57 | 20.67 | 449,370 | -0.17(-0.82%) |
Feb 02, 2006 | 21.04 | 21.10 | 20.57 | 20.84 | 587,256 | -0.19(-0.93%) |
Feb 01, 2006 | 21.50 | 21.63 | 21.02 | 21.03 | 613,024 | -0.42(-1.98%) |
Jan 31, 2006 | 21.57 | 21.60 | 21.38 | 21.46 | 2,424,522 | -0.13(-0.63%) |
Jan 30, 2006 | 21.46 | 21.71 | 21.40 | 21.59 | 434,904 | +0.49(+2.33%) |
Jan 27, 2006 | 21.04 | 21.19 | 20.93 | 21.10 | 1,629,759 | +0.31(+1.48%) |
Jan 26, 2006 | 20.79 | 20.84 | 20.43 | 20.79 | 694,851 | +0.03(+0.13%) |
Jan 25, 2006 | 21.27 | 21.31 | 20.57 | 20.77 | 2,642,878 | -0.42(-1.97%) |
Jan 24, 2006 | 21.10 | 21.38 | 21.10 | 21.19 | 544,308 | -0.13(-0.61%) |
Jan 23, 2006 | 21.08 | 21.42 | 20.91 | 21.32 | 1,346,755 | +0.27(+1.28%) |
Jan 20, 2006 | 21.27 | 21.48 | 20.94 | 21.05 | 1,588,168 | -0.01(-0.03%) |
Jan 19, 2006 | 20.60 | 21.06 | 20.55 | 21.05 | 670,439 | +0.44(+2.12%) |
Jan 18, 2006 | 20.91 | 20.91 | 20.36 | 20.62 | 1,981,028 | -0.31(-1.47%) |
Jan 17, 2006 | 20.72 | 20.92 | 20.71 | 20.92 | 538,883 | +0.48(+2.36%) |
Jan 13, 2006 | 20.21 | 20.49 | 20.20 | 20.44 | 792,501 | +0.27(+1.32%) |
Jan 12, 2006 | 20.41 | 20.62 | 20.16 | 20.18 | 432,643 | -0.14(-0.69%) |
Jan 11, 2006 | 20.24 | 20.41 | 19.96 | 20.31 | 770,801 | +0.08(+0.38%) |
Jan 10, 2006 | 20.00 | 20.34 | 20.00 | 20.24 | 223,329 | +0.19(+0.93%) |
Jan 09, 2006 | 20.14 | 20.16 | 19.90 | 20.05 | 331,829 | +0.01(+0.05%) |
Jan 06, 2006 | 19.86 | 20.12 | 19.82 | 20.04 | 741,868 | +0.45(+2.30%) |
Jan 05, 2006 | 19.73 | 19.78 | 19.43 | 19.59 | 743,676 | -0.26(-1.31%) |
Jan 04, 2006 | 19.69 | 19.87 | 19.55 | 19.85 | 493,222 | +0.09(+0.44%) |
Jan 03, 2006 | 19.16 | 19.76 | 19.16 | 19.76 | 3,509,973 | +0.79(+4.19%) |
Dec 30, 2005 | 18.76 | 19.06 | 18.70 | 18.97 | 2,206,165 | +0.09(+0.47%) |
Dec 29, 2005 | 18.98 | 19.16 | 18.84 | 18.88 | 449,822 | -0.09(-0.49%) |
Dec 28, 2005 | 18.75 | 19.08 | 18.75 | 18.97 | 295,662 | +0.23(+1.22%) |
Dec 27, 2005 | 19.11 | 19.13 | 18.62 | 18.75 | 607,147 | -0.50(-2.61%) |
Dec 23, 2005 | 19.24 | 19.32 | 18.96 | 19.25 | 1,032,557 | -0.02(-0.13%) |
Dec 22, 2005 | 19.37 | 19.45 | 19.23 | 19.27 | 1,275,778 | -0.10(-0.50%) |
Dec 21, 2005 | 19.41 | 19.55 | 19.29 | 19.37 | 250,906 | +0.03(+0.15%) |
Dec 20, 2005 | 19.17 | 19.39 | 19.17 | 19.34 | 4,919,117 | +0.21(+1.10%) |
Dec 19, 2005 | 19.31 | 19.44 | 19.12 | 19.13 | 340,418 | -0.14(-0.73%) |
Dec 16, 2005 | 19.66 | 19.66 | 19.27 | 19.27 | 386,531 | -0.47(-2.38%) |
Dec 15, 2005 | 19.89 | 19.89 | 19.60 | 19.74 | 304,704 | -0.15(-0.75%) |
Dec 14, 2005 | 19.69 | 19.89 | 19.64 | 19.89 | 174,504 | +0.21(+1.09%) |
Dec 13, 2005 | 19.80 | 19.97 | 19.65 | 19.68 | 286,168 | -0.02(-0.12%) |
Dec 12, 2005 | 19.73 | 19.74 | 19.55 | 19.70 | 1,272,162 | +0.25(+1.30%) |
Dec 09, 2005 | 19.60 | 19.71 | 19.39 | 19.45 | 257,687 | -0.26(-1.32%) |
Dec 08, 2005 | 19.48 | 19.71 | 19.28 | 19.71 | 382,462 | +0.32(+1.63%) |
Dec 07, 2005 | 19.64 | 19.70 | 19.29 | 19.39 | 466,549 | -0.08(-0.43%) |
Dec 06, 2005 | 19.39 | 19.64 | 19.29 | 19.48 | 577,762 | +0.12(+0.63%) |
Dec 05, 2005 | 19.43 | 19.55 | 19.28 | 19.35 | 993,678 | +0.12(+0.60%) |
Dec 02, 2005 | 19.20 | 19.33 | 19.05 | 19.24 | 572,789 | +0.04(+0.18%) |
Dec 01, 2005 | 18.85 | 19.21 | 18.79 | 19.20 | 1,599,922 | +0.55(+2.95%) |
Nov 30, 2005 | 18.73 | 18.84 | 18.59 | 18.65 | 570,528 | +0.06(+0.31%) |
Nov 29, 2005 | 18.65 | 18.81 | 18.54 | 18.60 | 455,699 | +0.03(+0.17%) |
Nov 28, 2005 | 18.90 | 18.94 | 18.55 | 18.57 | 445,754 | -0.63(-3.27%) |
Nov 25, 2005 | 19.19 | 19.24 | 19.11 | 19.19 | 90,868 | +0.08(+0.40%) |
Nov 23, 2005 | 19.05 | 19.29 | 18.93 | 19.12 | 501,360 | -0.06(-0.31%) |
Nov 22, 2005 | 19.08 | 19.22 | 18.95 | 19.18 | 501,360 | +0.27(+1.45%) |
Nov 21, 2005 | 18.69 | 18.91 | 18.58 | 18.90 | 467,906 | +0.40(+2.19%) |
Nov 18, 2005 | 18.44 | 18.53 | 18.28 | 18.50 | 480,112 | +0.06(+0.30%) |
Nov 17, 2005 | 18.67 | 18.67 | 18.32 | 18.44 | 567,364 | -0.01(-0.04%) |
Nov 16, 2005 | 18.11 | 18.45 | 18.00 | 18.45 | 834,545 | +0.44(+2.43%) |
Nov 15, 2005 | 17.96 | 18.43 | 17.96 | 18.01 | 1,812,401 | +0.04(+0.22%) |
Nov 14, 2005 | 18.08 | 18.15 | 17.85 | 17.97 | 484,633 | +0.07(+0.38%) |
Nov 11, 2005 | 17.81 | 17.95 | 17.75 | 17.90 | 379,297 | +0.13(+0.73%) |
Nov 10, 2005 | 18.11 | 18.11 | 17.61 | 17.77 | 2,065,567 | -0.50(-2.75%) |
Nov 09, 2005 | 18.41 | 18.69 | 18.13 | 18.27 | 467,001 | -0.18(-0.97%) |
Nov 08, 2005 | 18.23 | 18.57 | 18.19 | 18.45 | 524,416 | +0.15(+0.83%) |
Nov 07, 2005 | 18.47 | 18.47 | 18.20 | 18.30 | 981,472 | -0.29(-1.57%) |
Nov 04, 2005 | 19.01 | 19.01 | 18.57 | 18.59 | 684,453 | -0.51(-2.68%) |
Nov 03, 2005 | 19.01 | 19.21 | 18.89 | 19.10 | 758,595 | +0.31(+1.66%) |
Nov 02, 2005 | 18.49 | 18.81 | 18.43 | 18.79 | 317,362 | +0.34(+1.86%) |
Nov 01, 2005 | 18.35 | 18.51 | 18.24 | 18.45 | 561,487 | +0.10(+0.53%) |
Oct 31, 2005 | 18.46 | 18.61 | 18.15 | 18.35 | 503,620 | +0.14(+0.75%) |
Oct 28, 2005 | 17.91 | 18.27 | 17.50 | 18.21 | 555,158 | +0.45(+2.54%) |
Oct 27, 2005 | 18.36 | 18.38 | 17.76 | 17.76 | 748,197 | -0.46(-2.52%) |
Oct 26, 2005 | 18.30 | 18.77 | 18.15 | 18.22 | 882,466 | -0.17(-0.91%) |
Oct 25, 2005 | 18.06 | 18.41 | 17.95 | 18.39 | 605,791 | +0.38(+2.13%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.34 | 18.01 | 875,233 | +0.64(+3.69%) |
Oct 21, 2005 | 17.16 | 17.66 | 17.02 | 17.37 | 508,141 | +0.10(+0.58%) |
Oct 20, 2005 | 17.86 | 17.96 | 17.02 | 17.27 | 1,638,349 | -0.74(-4.09%) |
Oct 19, 2005 | 17.59 | 18.02 | 17.28 | 18.00 | 2,208,878 | +0.36(+2.06%) |
Oct 18, 2005 | 18.30 | 18.41 | 17.64 | 17.64 | 961,580 | -0.83(-4.48%) |
Oct 17, 2005 | 18.59 | 18.67 | 18.38 | 18.47 | 275,770 | +0.18(+0.99%) |
Oct 14, 2005 | 17.98 | 18.32 | 17.63 | 18.29 | 655,068 | +0.26(+1.42%) |
Oct 13, 2005 | 18.27 | 18.32 | 17.70 | 18.03 | 1,039,791 | -0.46(-2.50%) |
Oct 12, 2005 | 18.72 | 19.17 | 18.42 | 18.49 | 805,612 | -0.35(-1.88%) |
Oct 11, 2005 | 18.67 | 18.95 | 18.62 | 18.85 | 759,499 | +0.42(+2.30%) |
Oct 10, 2005 | 18.62 | 18.62 | 18.28 | 18.42 | 739,608 | -0.24(-1.30%) |
Oct 07, 2005 | 18.55 | 18.70 | 18.40 | 18.66 | 512,662 | +0.35(+1.93%) |
Oct 06, 2005 | 18.36 | 18.69 | 17.82 | 18.31 | 1,797,482 | -0.42(-2.24%) |
Oct 05, 2005 | 19.45 | 19.49 | 18.73 | 18.73 | 2,118,913 | -0.69(-3.54%) |
Oct 04, 2005 | 19.99 | 19.99 | 19.42 | 19.42 | 482,372 | -0.70(-3.47%) |
Oct 03, 2005 | 20.13 | 20.38 | 20.07 | 20.12 | 325,499 | -0.06(-0.27%) |
Sep 30, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 307,868 | -0.33(-1.62%) |
Sep 29, 2005 | 20.39 | 20.53 | 20.28 | 20.51 | 449,370 | +0.15(+0.76%) |
Sep 28, 2005 | 19.98 | 20.43 | 19.98 | 20.35 | 330,020 | +0.15(+0.77%) |
Sep 27, 2005 | 20.01 | 20.20 | 19.92 | 20.20 | 853,985 | +0.02(+0.09%) |
Sep 26, 2005 | 19.79 | 20.18 | 19.77 | 20.18 | 1,146,482 | +0.36(+1.81%) |
Sep 23, 2005 | 19.82 | 19.97 | 19.69 | 19.82 | 864,383 | -0.35(-1.74%) |
Sep 22, 2005 | 20.56 | 20.57 | 19.80 | 20.17 | 978,307 | -0.10(-0.48%) |
Sep 21, 2005 | 20.42 | 20.45 | 20.22 | 20.27 | 929,030 | +0.20(+0.98%) |
Sep 20, 2005 | 20.26 | 20.26 | 19.96 | 20.07 | 226,041 | -0.14(-0.69%) |
Sep 19, 2005 | 20.13 | 20.33 | 20.10 | 20.21 | 464,289 | +0.46(+2.35%) |
Sep 16, 2005 | 19.67 | 19.76 | 19.60 | 19.75 | 1,006,789 | +0.18(+0.94%) |
Sep 15, 2005 | 19.72 | 19.74 | 19.32 | 19.56 | 653,260 | +0.02(+0.11%) |
Sep 14, 2005 | 19.43 | 19.63 | 19.38 | 19.54 | 415,464 | +0.19(+0.96%) |
Sep 13, 2005 | 19.52 | 19.64 | 19.34 | 19.35 | 317,814 | -0.16(-0.83%) |
Sep 12, 2005 | 19.76 | 19.80 | 19.48 | 19.52 | 527,128 | -0.36(-1.81%) |
Sep 09, 2005 | 19.53 | 19.88 | 19.53 | 19.88 | 270,797 | +0.52(+2.66%) |
Sep 08, 2005 | 19.37 | 19.52 | 19.33 | 19.36 | 184,449 | -0.03(-0.16%) |
Sep 07, 2005 | 19.38 | 19.59 | 19.30 | 19.39 | 476,043 | +0.02(+0.09%) |
Sep 06, 2005 | 19.24 | 19.37 | 19.07 | 19.37 | 731,018 | +0.12(+0.64%) |
Sep 02, 2005 | 19.38 | 19.40 | 19.21 | 19.25 | 553,349 | -0.35(-1.77%) |
Sep 01, 2005 | 19.45 | 19.64 | 19.37 | 19.60 | 919,085 | +0.46(+2.42%) |
Aug 31, 2005 | 18.73 | 19.24 | 18.73 | 19.14 | 926,770 | +0.51(+2.73%) |
Aug 30, 2005 | 18.53 | 18.73 | 18.50 | 18.63 | 705,249 | +0.29(+1.58%) |
Aug 29, 2005 | 18.27 | 18.59 | 18.22 | 18.34 | 2,017,195 | +0.09(+0.50%) |
Aug 26, 2005 | 18.43 | 18.49 | 18.25 | 18.25 | 235,083 | -0.22(-1.17%) |
Aug 25, 2005 | 18.38 | 18.48 | 18.36 | 18.46 | 957,964 | -0.01(-0.06%) |
Aug 24, 2005 | 18.41 | 18.60 | 18.34 | 18.47 | 264,920 | +0.10(+0.54%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.14 | 18.37 | 514,018 | +0.02(+0.10%) |
Aug 22, 2005 | 18.46 | 18.55 | 18.22 | 18.36 | 391,051 | -0.00(-0.01%) |
Aug 19, 2005 | 18.24 | 18.36 | 18.20 | 18.36 | 313,745 | +0.31(+1.74%) |
Aug 18, 2005 | 17.92 | 18.14 | 17.88 | 18.05 | 603,531 | -0.05(-0.26%) |
Aug 17, 2005 | 18.46 | 18.63 | 18.00 | 18.09 | 1,202,993 | -0.37(-1.99%) |
Aug 16, 2005 | 18.79 | 18.88 | 18.46 | 18.46 | 550,185 | -0.45(-2.36%) |
Aug 15, 2005 | 18.97 | 19.01 | 18.82 | 18.91 | 308,320 | -0.12(-0.63%) |
Aug 12, 2005 | 19.12 | 19.12 | 18.96 | 19.03 | 353,076 | -0.06(-0.34%) |
Aug 11, 2005 | 19.01 | 19.14 | 18.89 | 19.09 | 475,139 | +0.18(+0.94%) |
Aug 10, 2005 | 18.80 | 18.91 | 18.66 | 18.91 | 356,241 | +0.32(+1.74%) |
Aug 09, 2005 | 18.66 | 18.68 | 18.52 | 18.59 | 405,970 | -0.01(-0.05%) |
Aug 08, 2005 | 18.67 | 18.82 | 18.60 | 18.60 | 277,126 | +0.20(+1.08%) |
Aug 05, 2005 | 18.57 | 18.58 | 18.26 | 18.40 | 363,474 | -0.14(-0.74%) |
Aug 04, 2005 | 18.50 | 18.67 | 18.50 | 18.54 | 206,149 | +0.09(+0.48%) |
Aug 03, 2005 | 18.64 | 18.66 | 18.44 | 18.45 | 572,789 | -0.10(-0.56%) |
Aug 02, 2005 | 18.32 | 18.55 | 18.32 | 18.55 | 358,049 | +0.29(+1.56%) |
Aug 01, 2005 | 18.24 | 18.36 | 18.20 | 18.27 | 425,862 | +0.17(+0.93%) |
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,868 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,126 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,024 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,276 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,147 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,414 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,074 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,543 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,851 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,701 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,014 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,987 | +0.54(+3.10%) |
Jul 01, 2005 | 17.07 | 17.38 | 17.07 | 17.37 | 309,224 | +0.33(+1.96%) |
Jun 30, 2005 | 17.21 | 17.32 | 17.01 | 17.03 | 947,566 | -0.14(-0.81%) |
Jun 29, 2005 | 17.14 | 17.28 | 17.03 | 17.17 | 798,378 | -0.05(-0.30%) |
Jun 28, 2005 | 17.41 | 17.49 | 17.21 | 17.22 | 617,997 | -0.29(-1.67%) |
Jun 27, 2005 | 17.34 | 17.53 | 17.34 | 17.51 | 770,801 | +0.28(+1.62%) |
Jun 24, 2005 | 17.38 | 17.44 | 17.22 | 17.24 | 332,281 | -0.08(-0.48%) |
Jun 23, 2005 | 17.41 | 17.68 | 17.32 | 17.32 | 599,914 | -0.07(-0.38%) |
Jun 22, 2005 | 17.45 | 17.49 | 17.15 | 17.39 | 481,016 | +0.10(+0.55%) |
Jun 21, 2005 | 17.63 | 17.65 | 17.29 | 17.29 | 386,983 | -0.36(-2.03%) |
Jun 20, 2005 | 17.72 | 17.74 | 17.52 | 17.65 | 636,081 | -0.04(-0.22%) |
Jun 17, 2005 | 17.65 | 17.70 | 17.47 | 17.69 | 948,922 | +0.25(+1.43%) |
Jun 16, 2005 | 17.19 | 17.44 | 17.17 | 17.44 | 1,220,624 | +0.32(+1.85%) |
Jun 15, 2005 | 17.02 | 17.15 | 16.96 | 17.12 | 249,549 | +0.21(+1.24%) |
Jun 14, 2005 | 16.82 | 16.97 | 16.81 | 16.91 | 198,012 | +0.06(+0.34%) |
Jun 13, 2005 | 16.80 | 16.92 | 16.70 | 16.86 | 219,260 | +0.03(+0.16%) |
Jun 10, 2005 | 16.83 | 16.86 | 16.63 | 16.83 | 447,562 | +0.01(+0.08%) |
Jun 09, 2005 | 16.41 | 16.82 | 16.27 | 16.82 | 559,226 | +0.46(+2.83%) |
Jun 08, 2005 | 16.37 | 16.62 | 16.26 | 16.35 | 548,376 | +0.03(+0.16%) |
Jun 07, 2005 | 16.45 | 16.59 | 16.33 | 16.33 | 390,599 | -0.15(-0.89%) |
Jun 06, 2005 | 16.48 | 16.51 | 16.34 | 16.47 | 388,339 | +0.04(+0.26%) |
Jun 03, 2005 | 16.43 | 16.50 | 16.31 | 16.43 | 247,741 | +0.08(+0.50%) |
Jun 02, 2005 | 16.28 | 16.43 | 16.19 | 16.35 | 252,714 | +0.00(+0.01%) |