Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.26 | 19.34 | 19.10 | 19.34 | 102,016 | +0.02(+0.08%) |
Mar 30, 2006 | 19.30 | 19.36 | 19.18 | 19.32 | 225,367 | +0.05(+0.24%) |
Mar 29, 2006 | 19.14 | 19.36 | 19.14 | 19.27 | 150,762 | +0.12(+0.65%) |
Mar 28, 2006 | 19.18 | 19.30 | 19.10 | 19.15 | 80,035 | -0.19(-0.96%) |
Mar 27, 2006 | 19.22 | 19.34 | 19.05 | 19.34 | 69,950 | +0.15(+0.81%) |
Mar 24, 2006 | 19.30 | 19.34 | 19.12 | 19.18 | 62,839 | -0.10(-0.52%) |
Mar 23, 2006 | 19.31 | 19.45 | 19.27 | 19.28 | 105,507 | -0.04(-0.20%) |
Mar 22, 2006 | 19.53 | 19.53 | 19.24 | 19.32 | 426,685 | -0.25(-1.26%) |
Mar 21, 2006 | 19.59 | 19.64 | 19.45 | 19.57 | 186,578 | -0.02(-0.12%) |
Mar 20, 2006 | 20.09 | 20.12 | 19.56 | 19.59 | 212,437 | -0.51(-2.54%) |
Mar 17, 2006 | 20.19 | 20.19 | 19.92 | 20.10 | 74,088 | -0.08(-0.38%) |
Mar 16, 2006 | 20.11 | 20.28 | 20.06 | 20.18 | 376,905 | +0.08(+0.39%) |
Mar 15, 2006 | 20.26 | 20.29 | 20.07 | 20.10 | 270,622 | -0.14(-0.69%) |
Mar 14, 2006 | 20.12 | 20.34 | 20.12 | 20.24 | 72,407 | +0.12(+0.62%) |
Mar 13, 2006 | 20.30 | 20.42 | 20.11 | 20.12 | 95,293 | -0.18(-0.88%) |
Mar 10, 2006 | 20.09 | 20.34 | 20.09 | 20.29 | 69,433 | +0.19(+0.92%) |
Mar 09, 2006 | 20.36 | 20.41 | 20.02 | 20.11 | 100,465 | -0.27(-1.33%) |
Mar 08, 2006 | 20.63 | 20.63 | 20.32 | 20.38 | 40,470 | -0.24(-1.16%) |
Mar 07, 2006 | 20.63 | 20.80 | 20.50 | 20.62 | 49,004 | -0.14(-0.67%) |
Mar 06, 2006 | 20.79 | 20.97 | 20.73 | 20.76 | 37,496 | -0.10(-0.48%) |
Mar 03, 2006 | 20.92 | 21.04 | 20.80 | 20.86 | 77,837 | -0.06(-0.30%) |
Mar 02, 2006 | 20.20 | 20.92 | 20.08 | 20.92 | 162,011 | +0.73(+3.64%) |
Mar 01, 2006 | 20.46 | 20.50 | 20.10 | 20.19 | 434,314 | -0.23(-1.14%) |
Feb 28, 2006 | 20.37 | 20.43 | 20.24 | 20.42 | 98,008 | +0.05(+0.23%) |
Feb 27, 2006 | 20.39 | 20.45 | 20.27 | 20.37 | 86,371 | -0.08(-0.38%) |
Feb 24, 2006 | 20.73 | 20.73 | 20.45 | 20.45 | 64,261 | -0.28(-1.34%) |
Feb 23, 2006 | 20.96 | 20.96 | 20.61 | 20.73 | 68,011 | -0.37(-1.76%) |
Feb 22, 2006 | 20.14 | 21.23 | 20.14 | 21.10 | 194,465 | +0.96(+4.76%) |
Feb 21, 2006 | 20.39 | 20.39 | 20.10 | 20.14 | 170,674 | -0.28(-1.36%) |
Feb 17, 2006 | 20.44 | 20.48 | 20.30 | 20.42 | 133,565 | -0.02(-0.11%) |
Feb 16, 2006 | 20.65 | 20.65 | 20.38 | 20.44 | 168,476 | -0.13(-0.64%) |
Feb 15, 2006 | 20.43 | 20.57 | 20.19 | 20.57 | 140,676 | +0.16(+0.80%) |
Feb 14, 2006 | 19.98 | 20.50 | 19.89 | 20.41 | 160,588 | +0.57(+2.88%) |
Feb 13, 2006 | 19.92 | 19.92 | 19.80 | 19.84 | 46,935 | -0.08(-0.39%) |
Feb 10, 2006 | 19.98 | 20.03 | 19.88 | 19.92 | 124,902 | -0.06(-0.31%) |
Feb 09, 2006 | 19.97 | 20.00 | 19.79 | 19.98 | 182,828 | +0.03(+0.15%) |
Feb 08, 2006 | 19.88 | 19.95 | 19.69 | 19.95 | 120,506 | +0.16(+0.82%) |
Feb 07, 2006 | 19.71 | 19.80 | 19.68 | 19.78 | 206,231 | +0.12(+0.63%) |
Feb 06, 2006 | 19.68 | 19.69 | 19.34 | 19.66 | 156,839 | +0.05(+0.24%) |
Feb 03, 2006 | 19.72 | 19.80 | 19.52 | 19.61 | 121,411 | -0.11(-0.55%) |
Feb 02, 2006 | 19.75 | 19.82 | 19.37 | 19.72 | 78,613 | -0.04(-0.20%) |
Feb 01, 2006 | 19.70 | 19.81 | 19.66 | 19.76 | 135,634 | +0.06(+0.31%) |
Jan 31, 2006 | 19.92 | 19.92 | 19.68 | 19.70 | 260,407 | -0.22(-1.09%) |
Jan 30, 2006 | 19.73 | 19.92 | 19.71 | 19.92 | 86,759 | +0.16(+0.82%) |
Jan 27, 2006 | 19.64 | 19.77 | 19.64 | 19.75 | 143,133 | +0.19(+0.95%) |
Jan 26, 2006 | 19.25 | 19.65 | 19.25 | 19.57 | 64,002 | +0.31(+1.61%) |
Jan 25, 2006 | 19.18 | 19.30 | 19.16 | 19.26 | 217,997 | +0.05(+0.24%) |
Jan 24, 2006 | 19.17 | 19.31 | 19.06 | 19.21 | 366,044 | +0.06(+0.32%) |
Jan 23, 2006 | 19.16 | 19.22 | 19.13 | 19.15 | 139,254 | -0.02(-0.08%) |
Jan 20, 2006 | 19.59 | 19.59 | 19.16 | 19.16 | 161,752 | -0.45(-2.29%) |
Jan 19, 2006 | 19.70 | 19.72 | 19.59 | 19.61 | 205,714 | -0.07(-0.35%) |
Jan 18, 2006 | 19.68 | 19.72 | 19.61 | 19.68 | 94,646 | -0.03(-0.16%) |
Jan 17, 2006 | 19.68 | 19.72 | 19.61 | 19.71 | 149,986 | -0.01(-0.04%) |
Jan 13, 2006 | 19.72 | 19.81 | 19.61 | 19.72 | 165,631 | +0.00(+0.00%) |
Jan 12, 2006 | 19.68 | 19.78 | 19.60 | 19.72 | 183,086 | +0.04(+0.20%) |
Jan 11, 2006 | 19.73 | 19.80 | 19.47 | 19.68 | 283,164 | -0.04(-0.20%) |
Jan 10, 2006 | 19.47 | 19.76 | 19.47 | 19.72 | 130,979 | +0.26(+1.31%) |
Jan 09, 2006 | 19.32 | 19.51 | 19.23 | 19.47 | 161,881 | +0.25(+1.29%) |
Jan 06, 2006 | 19.21 | 19.30 | 19.17 | 19.22 | 71,890 | -0.03(-0.16%) |
Jan 05, 2006 | 19.34 | 19.45 | 19.25 | 19.25 | 181,923 | -0.01(-0.04%) |
Jan 04, 2006 | 19.65 | 19.70 | 19.26 | 19.26 | 251,227 | -0.31(-1.58%) |
Jan 03, 2006 | 19.71 | 19.75 | 19.44 | 19.57 | 122,704 | -0.07(-0.35%) |
Dec 30, 2005 | 19.79 | 19.79 | 19.49 | 19.64 | 160,459 | -0.13(-0.67%) |
Dec 29, 2005 | 19.75 | 19.88 | 19.73 | 19.77 | 119,213 | +0.04(+0.20%) |
Dec 28, 2005 | 19.70 | 19.78 | 19.70 | 19.73 | 113,653 | +0.05(+0.27%) |
Dec 27, 2005 | 19.51 | 19.70 | 19.51 | 19.68 | 81,199 | +0.26(+1.35%) |
Dec 23, 2005 | 19.47 | 19.62 | 19.34 | 19.41 | 66,330 | -0.04(-0.20%) |
Dec 22, 2005 | 19.51 | 19.56 | 19.20 | 19.45 | 111,843 | -0.07(-0.36%) |
Dec 21, 2005 | 19.61 | 19.62 | 19.30 | 19.52 | 86,630 | -0.09(-0.43%) |
Dec 20, 2005 | 19.36 | 19.61 | 19.14 | 19.61 | 139,254 | +0.34(+1.77%) |
Dec 19, 2005 | 19.91 | 19.91 | 19.22 | 19.27 | 202,223 | -0.63(-3.15%) |
Dec 16, 2005 | 20.11 | 20.11 | 19.81 | 19.89 | 88,052 | -0.19(-0.92%) |
Dec 15, 2005 | 20.26 | 20.26 | 20.01 | 20.08 | 88,440 | -0.17(-0.84%) |
Dec 14, 2005 | 19.98 | 20.34 | 19.97 | 20.25 | 221,230 | +0.26(+1.32%) |
Dec 13, 2005 | 20.07 | 20.15 | 19.89 | 19.98 | 124,773 | -0.11(-0.54%) |
Dec 12, 2005 | 20.29 | 20.30 | 20.02 | 20.09 | 70,079 | -0.21(-1.03%) |
Dec 09, 2005 | 20.26 | 20.34 | 20.21 | 20.30 | 76,415 | +0.04(+0.19%) |
Dec 08, 2005 | 20.25 | 20.40 | 20.19 | 20.26 | 158,908 | +0.04(+0.19%) |
Dec 07, 2005 | 20.38 | 20.58 | 20.22 | 20.22 | 115,334 | -0.18(-0.87%) |
Dec 06, 2005 | 20.53 | 20.64 | 20.39 | 20.40 | 111,584 | -0.13(-0.64%) |
Dec 05, 2005 | 20.49 | 20.68 | 20.34 | 20.53 | 236,875 | +0.05(+0.23%) |
Dec 02, 2005 | 20.47 | 21.21 | 20.39 | 20.49 | 67,623 | +0.02(+0.08%) |
Dec 01, 2005 | 20.38 | 20.50 | 20.38 | 20.47 | 230,151 | +0.12(+0.57%) |
Nov 30, 2005 | 20.32 | 20.64 | 20.09 | 20.36 | 447,114 | +0.31(+1.54%) |
Nov 29, 2005 | 19.92 | 20.11 | 19.92 | 20.05 | 281,612 | +0.11(+0.54%) |
Nov 28, 2005 | 20.04 | 20.10 | 19.81 | 19.94 | 639,899 | -0.11(-0.54%) |
Nov 25, 2005 | 20.06 | 20.14 | 19.99 | 20.05 | 79,648 | +0.00(+0.00%) |
Nov 23, 2005 | 19.89 | 20.09 | 19.85 | 20.05 | 427,461 | +0.13(+0.66%) |
Nov 22, 2005 | 19.99 | 20.03 | 19.81 | 19.92 | 556,243 | -0.10(-0.50%) |
Nov 21, 2005 | 20.14 | 20.25 | 19.88 | 20.02 | 1,085,721 | -0.20(-0.99%) |
Nov 18, 2005 | 19.72 | 20.26 | 19.07 | 20.22 | 530,253 | +0.15(+0.73%) |
Nov 17, 2005 | 19.85 | 20.07 | 19.85 | 20.07 | 107,964 | +0.23(+1.17%) |
Nov 16, 2005 | 19.85 | 19.92 | 19.64 | 19.84 | 117,920 | +0.00(+0.00%) |
Nov 15, 2005 | 19.76 | 20.03 | 19.76 | 19.84 | 482,542 | +0.12(+0.59%) |
Nov 14, 2005 | 19.50 | 19.92 | 19.50 | 19.72 | 207,395 | +0.25(+1.27%) |
Nov 11, 2005 | 19.44 | 19.55 | 19.34 | 19.47 | 103,438 | +0.05(+0.24%) |
Nov 10, 2005 | 19.51 | 19.51 | 19.34 | 19.43 | 100,335 | -0.08(-0.40%) |
Nov 09, 2005 | 19.29 | 19.51 | 19.27 | 19.51 | 166,666 | +0.25(+1.29%) |
Nov 08, 2005 | 19.30 | 19.39 | 18.96 | 19.26 | 410,006 | -0.06(-0.32%) |
Nov 07, 2005 | 18.99 | 19.45 | 18.95 | 19.32 | 562,320 | +0.37(+1.96%) |
Nov 04, 2005 | 18.25 | 19.80 | 18.18 | 18.95 | 516,031 | +0.87(+4.84%) |
Nov 03, 2005 | 17.56 | 18.09 | 17.53 | 18.07 | 106,412 | +0.49(+2.77%) |
Nov 02, 2005 | 17.76 | 18.14 | 17.42 | 17.59 | 200,542 | -0.17(-0.96%) |
Nov 01, 2005 | 17.38 | 17.80 | 17.32 | 17.76 | 168,864 | +0.45(+2.59%) |
Oct 31, 2005 | 16.99 | 17.32 | 16.98 | 17.31 | 152,572 | +0.29(+1.73%) |
Oct 28, 2005 | 16.88 | 17.12 | 16.86 | 17.01 | 261,312 | +0.09(+0.55%) |
Oct 27, 2005 | 17.01 | 17.22 | 16.91 | 16.92 | 192,913 | -0.09(-0.55%) |
Oct 26, 2005 | 17.18 | 17.25 | 16.99 | 17.01 | 195,887 | -0.27(-1.57%) |
Oct 25, 2005 | 17.48 | 17.49 | 17.25 | 17.29 | 37,367 | -0.25(-1.41%) |
Oct 24, 2005 | 17.22 | 17.63 | 17.22 | 17.53 | 90,896 | +0.26(+1.48%) |
Oct 21, 2005 | 17.13 | 17.34 | 17.02 | 17.28 | 77,837 | +0.22(+1.32%) |
Oct 20, 2005 | 16.90 | 17.08 | 16.90 | 17.05 | 73,958 | +0.12(+0.73%) |
Oct 19, 2005 | 16.87 | 16.93 | 16.71 | 16.93 | 81,716 | +0.06(+0.37%) |
Oct 18, 2005 | 16.90 | 16.98 | 16.76 | 16.87 | 81,846 | -0.12(-0.68%) |
Oct 17, 2005 | 16.72 | 17.00 | 16.72 | 16.98 | 58,830 | +0.26(+1.57%) |
Oct 14, 2005 | 16.92 | 16.97 | 16.67 | 16.72 | 187,095 | -0.22(-1.28%) |
Oct 13, 2005 | 16.90 | 17.01 | 16.86 | 16.94 | 59,736 | +0.06(+0.37%) |
Oct 12, 2005 | 17.36 | 17.36 | 16.59 | 16.88 | 247,736 | -0.53(-3.02%) |
Oct 11, 2005 | 17.50 | 17.50 | 17.30 | 17.40 | 268,682 | -0.10(-0.57%) |
Oct 10, 2005 | 17.59 | 17.59 | 17.48 | 17.50 | 81,975 | -0.12(-0.66%) |
Oct 07, 2005 | 17.47 | 17.62 | 17.47 | 17.62 | 110,550 | +0.15(+0.84%) |
Oct 06, 2005 | 17.49 | 17.61 | 17.40 | 17.47 | 147,917 | -0.09(-0.48%) |
Oct 05, 2005 | 18.09 | 18.09 | 17.40 | 17.56 | 139,254 | -0.61(-3.36%) |
Oct 04, 2005 | 18.43 | 18.61 | 18.14 | 18.17 | 373,931 | -0.26(-1.39%) |
Oct 03, 2005 | 18.51 | 18.52 | 18.21 | 18.42 | 230,151 | -0.09(-0.46%) |
Sep 30, 2005 | 18.21 | 18.51 | 18.14 | 18.51 | 118,825 | +0.26(+1.44%) |
Sep 29, 2005 | 17.99 | 18.25 | 17.87 | 18.24 | 153,865 | +0.26(+1.42%) |
Sep 28, 2005 | 17.92 | 18.02 | 17.83 | 17.99 | 140,806 | +0.03(+0.17%) |
Sep 27, 2005 | 17.63 | 17.97 | 17.59 | 17.96 | 224,074 | +0.40(+2.29%) |
Sep 26, 2005 | 17.09 | 17.59 | 17.05 | 17.56 | 103,309 | +0.44(+2.58%) |
Sep 23, 2005 | 17.12 | 17.29 | 17.05 | 17.12 | 99,430 | -0.04(-0.23%) |
Sep 22, 2005 | 17.23 | 17.24 | 17.00 | 17.15 | 250,710 | -0.15(-0.89%) |
Sep 21, 2005 | 17.46 | 17.48 | 17.23 | 17.31 | 268,941 | -0.21(-1.19%) |
Sep 20, 2005 | 17.40 | 17.61 | 17.25 | 17.52 | 278,768 | +0.12(+0.67%) |
Sep 19, 2005 | 17.05 | 17.40 | 16.99 | 17.40 | 262,605 | +0.39(+2.27%) |
Sep 16, 2005 | 16.58 | 17.24 | 16.58 | 17.01 | 1,025,985 | +0.51(+3.09%) |
Sep 15, 2005 | 16.61 | 16.71 | 16.50 | 16.50 | 310,316 | -0.11(-0.65%) |
Sep 14, 2005 | 16.73 | 16.73 | 16.59 | 16.61 | 73,700 | -0.11(-0.65%) |
Sep 13, 2005 | 16.86 | 16.88 | 16.69 | 16.72 | 113,653 | -0.18(-1.05%) |
Sep 12, 2005 | 16.78 | 16.98 | 16.76 | 16.90 | 180,500 | +0.10(+0.60%) |
Sep 09, 2005 | 16.87 | 16.87 | 16.71 | 16.80 | 80,294 | -0.08(-0.46%) |
Sep 08, 2005 | 16.95 | 17.01 | 16.84 | 16.88 | 28,057 | -0.10(-0.59%) |
Sep 07, 2005 | 16.99 | 17.01 | 16.88 | 16.98 | 56,374 | -0.04(-0.23%) |
Sep 06, 2005 | 17.01 | 17.12 | 16.97 | 17.01 | 386,215 | +0.01(+0.05%) |
Sep 02, 2005 | 17.09 | 17.12 | 16.98 | 17.01 | 210,627 | -0.18(-1.04%) |
Sep 01, 2005 | 17.32 | 17.40 | 17.12 | 17.18 | 265,450 | -0.14(-0.80%) |
Aug 31, 2005 | 17.46 | 17.46 | 17.02 | 17.32 | 278,638 | -0.12(-0.67%) |
Aug 30, 2005 | 17.27 | 17.48 | 17.20 | 17.44 | 72,924 | +0.18(+1.03%) |
Aug 29, 2005 | 16.98 | 17.27 | 16.92 | 17.26 | 115,593 | +0.23(+1.36%) |
Aug 26, 2005 | 17.07 | 17.12 | 16.91 | 17.03 | 190,974 | -0.04(-0.23%) |
Aug 25, 2005 | 16.90 | 17.23 | 16.89 | 17.07 | 115,851 | +0.15(+0.91%) |
Aug 24, 2005 | 17.11 | 17.12 | 16.84 | 16.91 | 130,462 | -0.22(-1.26%) |
Aug 23, 2005 | 17.23 | 17.25 | 16.99 | 17.13 | 90,379 | -0.10(-0.58%) |
Aug 22, 2005 | 17.17 | 17.32 | 17.14 | 17.23 | 40,082 | +0.09(+0.54%) |
Aug 19, 2005 | 17.25 | 17.25 | 17.12 | 17.14 | 146,366 | -0.15(-0.89%) |
Aug 18, 2005 | 17.13 | 17.32 | 17.10 | 17.29 | 74,993 | +0.16(+0.95%) |
Aug 17, 2005 | 17.11 | 17.17 | 16.97 | 17.13 | 188,905 | -0.02(-0.09%) |
Aug 16, 2005 | 17.15 | 17.25 | 17.11 | 17.15 | 111,067 | -0.05(-0.27%) |
Aug 15, 2005 | 17.25 | 17.29 | 17.14 | 17.19 | 78,613 | -0.09(-0.54%) |
Aug 12, 2005 | 17.22 | 17.34 | 17.14 | 17.29 | 74,476 | +0.06(+0.36%) |
Aug 11, 2005 | 17.11 | 17.29 | 16.90 | 17.22 | 146,754 | +0.09(+0.54%) |
Aug 10, 2005 | 17.36 | 17.46 | 17.09 | 17.13 | 153,477 | -0.24(-1.38%) |
Aug 09, 2005 | 17.85 | 17.85 | 17.32 | 17.37 | 402,248 | -0.44(-2.48%) |
Aug 08, 2005 | 17.59 | 17.93 | 17.59 | 17.81 | 425,522 | +0.23(+1.32%) |
Aug 05, 2005 | 18.72 | 18.96 | 17.37 | 17.58 | 1,004,521 | -0.65(-3.56%) |
Aug 04, 2005 | 18.49 | 18.52 | 18.21 | 18.23 | 365,656 | -0.26(-1.42%) |
Aug 03, 2005 | 18.29 | 18.65 | 18.25 | 18.49 | 232,608 | +0.18(+0.97%) |
Aug 02, 2005 | 18.36 | 18.36 | 18.18 | 18.31 | 99,560 | -0.05(-0.25%) |
Aug 01, 2005 | 18.48 | 18.48 | 18.26 | 18.36 | 124,643 | -0.09(-0.46%) |
Jul 29, 2005 | 18.27 | 18.51 | 18.21 | 18.45 | 174,682 | +0.17(+0.93%) |
Jul 28, 2005 | 18.27 | 18.29 | 18.18 | 18.28 | 95,681 | +0.02(+0.13%) |
Jul 27, 2005 | 18.20 | 18.27 | 18.15 | 18.25 | 129,686 | +0.09(+0.47%) |
Jul 26, 2005 | 18.18 | 18.24 | 18.11 | 18.17 | 197,568 | +0.01(+0.04%) |
Jul 25, 2005 | 18.10 | 18.25 | 18.07 | 18.16 | 132,401 | +0.15(+0.86%) |
Jul 22, 2005 | 17.85 | 18.04 | 17.85 | 18.00 | 105,119 | +0.21(+1.17%) |
Jul 21, 2005 | 17.96 | 17.96 | 17.59 | 17.80 | 171,320 | -0.16(-0.90%) |
Jul 20, 2005 | 18.13 | 18.13 | 17.90 | 17.96 | 631,236 | -0.18(-0.98%) |
Jul 19, 2005 | 18.01 | 18.18 | 18.00 | 18.14 | 173,001 | +0.19(+1.03%) |
Jul 18, 2005 | 18.06 | 18.14 | 17.94 | 17.95 | 51,719 | -0.13(-0.73%) |
Jul 15, 2005 | 17.92 | 18.14 | 17.79 | 18.08 | 509,178 | +0.19(+1.04%) |
Jul 14, 2005 | 17.98 | 18.24 | 17.86 | 17.90 | 111,326 | +0.01(+0.04%) |
Jul 13, 2005 | 17.93 | 17.95 | 17.77 | 17.89 | 115,334 | -0.04(-0.22%) |
Jul 12, 2005 | 17.94 | 18.04 | 17.87 | 17.93 | 82,233 | -0.03(-0.17%) |
Jul 11, 2005 | 17.83 | 18.10 | 17.80 | 17.96 | 59,606 | +0.15(+0.82%) |
Jul 08, 2005 | 18.00 | 18.00 | 17.79 | 17.81 | 519,780 | -0.25(-1.37%) |
Jul 07, 2005 | 17.94 | 18.06 | 17.77 | 18.06 | 172,096 | +0.00(+0.00%) |
Jul 06, 2005 | 18.07 | 18.16 | 17.91 | 18.06 | 118,696 | -0.04(-0.21%) |
Jul 05, 2005 | 18.02 | 18.18 | 17.93 | 18.10 | 146,495 | +0.05(+0.30%) |
Jul 01, 2005 | 18.20 | 18.41 | 17.85 | 18.04 | 255,235 | -0.02(-0.13%) |
Jun 30, 2005 | 17.77 | 18.16 | 17.66 | 18.07 | 155,934 | +0.36(+2.01%) |
Jun 29, 2005 | 17.63 | 17.73 | 17.61 | 17.71 | 72,665 | +0.12(+0.66%) |
Jun 28, 2005 | 17.48 | 17.67 | 17.42 | 17.59 | 62,321 | +0.15(+0.84%) |
Jun 27, 2005 | 17.72 | 17.76 | 17.40 | 17.45 | 186,707 | -0.30(-1.70%) |
Jun 24, 2005 | 17.48 | 17.78 | 17.47 | 17.75 | 712,047 | +0.28(+1.59%) |
Jun 23, 2005 | 17.30 | 17.50 | 17.29 | 17.47 | 1,552,360 | +0.26(+1.53%) |
Jun 22, 2005 | 17.46 | 17.46 | 17.09 | 17.21 | 211,791 | -0.19(-1.11%) |
Jun 21, 2005 | 17.55 | 17.63 | 17.36 | 17.40 | 163,692 | -0.15(-0.88%) |
Jun 20, 2005 | 17.90 | 17.93 | 17.34 | 17.56 | 466,639 | -0.41(-2.28%) |
Jun 17, 2005 | 17.90 | 17.97 | 17.67 | 17.97 | 386,861 | +0.17(+0.96%) |
Jun 16, 2005 | 17.84 | 17.94 | 17.75 | 17.80 | 467,156 | -0.05(-0.26%) |
Jun 15, 2005 | 17.27 | 18.06 | 17.13 | 17.84 | 713,082 | +0.63(+3.69%) |
Jun 14, 2005 | 17.01 | 17.35 | 16.98 | 17.21 | 369,277 | +0.15(+0.91%) |
Jun 13, 2005 | 16.81 | 17.05 | 16.81 | 17.05 | 135,634 | +0.23(+1.38%) |
Jun 10, 2005 | 16.84 | 16.94 | 16.71 | 16.82 | 150,503 | -0.02(-0.09%) |
Jun 09, 2005 | 16.82 | 16.88 | 16.74 | 16.84 | 1,053,137 | +0.12(+0.69%) |
Jun 08, 2005 | 16.47 | 17.36 | 16.47 | 16.72 | 440,520 | +0.28(+1.69%) |
Jun 07, 2005 | 16.09 | 16.47 | 16.08 | 16.44 | 292,602 | +0.38(+2.36%) |
Jun 06, 2005 | 15.78 | 16.06 | 15.78 | 16.06 | 670,672 | +0.27(+1.71%) |
Jun 03, 2005 | 15.77 | 15.81 | 15.73 | 15.79 | 35,039 | +0.05(+0.29%) |
Jun 02, 2005 | 15.68 | 15.79 | 15.62 | 15.75 | 41,634 | +0.05(+0.30%) |
Jun 01, 2005 | 15.86 | 15.86 | 15.36 | 15.70 | 356,735 | -0.19(-1.22%) |
May 31, 2005 | 15.92 | 15.97 | 15.85 | 15.89 | 53,012 | -0.02(-0.10%) |
May 27, 2005 | 15.83 | 15.96 | 15.82 | 15.91 | 260,019 | +0.05(+0.34%) |
May 26, 2005 | 15.89 | 15.97 | 15.74 | 15.85 | 81,070 | +0.00(+0.00%) |
May 25, 2005 | 15.90 | 15.92 | 15.79 | 15.85 | 379,103 | -0.07(-0.44%) |
May 24, 2005 | 15.92 | 15.92 | 15.75 | 15.92 | 364,234 | +0.06(+0.39%) |
May 23, 2005 | 15.67 | 15.88 | 15.55 | 15.86 | 349,365 | +0.19(+1.23%) |
May 20, 2005 | 15.72 | 15.72 | 15.64 | 15.67 | 348,460 | -0.04(-0.25%) |
May 19, 2005 | 15.48 | 15.71 | 15.48 | 15.71 | 106,800 | +0.23(+1.50%) |
May 18, 2005 | 15.39 | 15.57 | 15.33 | 15.48 | 339,409 | +0.15(+1.01%) |
May 17, 2005 | 15.10 | 15.32 | 15.07 | 15.32 | 138,091 | +0.20(+1.33%) |
May 16, 2005 | 15.04 | 15.12 | 14.90 | 15.12 | 215,670 | +0.02(+0.15%) |
May 13, 2005 | 15.16 | 15.16 | 15.08 | 15.10 | 308,636 | -0.05(-0.31%) |
May 12, 2005 | 15.08 | 15.25 | 15.00 | 15.14 | 111,455 | +0.09(+0.62%) |
May 11, 2005 | 15.22 | 15.22 | 14.92 | 15.05 | 861,000 | -0.22(-1.47%) |
May 10, 2005 | 15.13 | 15.27 | 15.08 | 15.27 | 932,502 | +0.10(+0.66%) |
May 09, 2005 | 15.39 | 15.43 | 14.97 | 15.17 | 338,762 | -0.10(-0.66%) |
May 06, 2005 | 14.94 | 15.35 | 14.93 | 15.27 | 492,240 | +0.36(+2.38%) |
May 05, 2005 | 14.83 | 14.97 | 14.83 | 14.92 | 76,803 | +0.09(+0.57%) |
May 04, 2005 | 14.86 | 14.87 | 14.69 | 14.83 | 182,699 | +0.05(+0.31%) |
May 03, 2005 | 14.92 | 14.92 | 14.63 | 14.79 | 393,068 | -0.11(-0.73%) |
May 02, 2005 | 14.77 | 14.90 | 14.73 | 14.90 | 951,121 | +0.15(+1.05%) |
Apr 29, 2005 | 14.42 | 14.85 | 14.36 | 14.74 | 171,191 | +0.34(+2.36%) |
Apr 28, 2005 | 14.21 | 14.44 | 14.19 | 14.40 | 329,323 | +0.15(+1.09%) |
Apr 27, 2005 | 14.46 | 14.46 | 14.01 | 14.25 | 2,124,507 | -0.60(-4.06%) |
Apr 26, 2005 | 14.80 | 14.95 | 14.76 | 14.85 | 953,577 | +0.04(+0.26%) |
Apr 25, 2005 | 14.39 | 14.93 | 14.39 | 14.81 | 446,985 | +0.36(+2.52%) |
Apr 22, 2005 | 14.27 | 14.45 | 14.22 | 14.45 | 2,350,391 | +0.18(+1.25%) |
Apr 21, 2005 | 13.79 | 14.28 | 13.79 | 14.27 | 294,154 | +0.46(+3.30%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.61 | 13.81 | 1,242,689 | -0.26(-1.87%) |
Apr 19, 2005 | 13.45 | 14.08 | 13.45 | 14.08 | 725,753 | +0.65(+4.84%) |
Apr 18, 2005 | 13.49 | 13.70 | 13.39 | 13.43 | 340,184 | -0.09(-0.63%) |
Apr 15, 2005 | 13.69 | 13.78 | 13.46 | 13.51 | 540,856 | -0.22(-1.58%) |
Apr 14, 2005 | 13.92 | 13.92 | 13.60 | 13.73 | 94,905 | -0.22(-1.55%) |
Apr 13, 2005 | 14.00 | 14.00 | 13.87 | 13.94 | 142,745 | -0.09(-0.66%) |
Apr 12, 2005 | 14.00 | 14.12 | 14.00 | 14.04 | 129,686 | +0.04(+0.28%) |
Apr 11, 2005 | 14.01 | 14.04 | 13.97 | 14.00 | 136,022 | +0.01(+0.06%) |
Apr 08, 2005 | 13.88 | 14.07 | 13.88 | 13.99 | 102,921 | +0.09(+0.61%) |
Apr 07, 2005 | 13.96 | 14.01 | 13.87 | 13.91 | 459,656 | -0.02(-0.17%) |
Apr 06, 2005 | 14.00 | 14.13 | 13.92 | 13.93 | 126,971 | -0.03(-0.22%) |
Apr 05, 2005 | 13.96 | 14.08 | 13.91 | 13.96 | 100,982 | +0.02(+0.11%) |
Apr 04, 2005 | 13.87 | 14.02 | 13.62 | 13.94 | 228,470 | +0.03(+0.22%) |