Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.12 | 14.29 | 13.93 | 14.03 | 246,185 | -0.08(-0.57%) |
May 30, 2006 | 14.32 | 14.36 | 14.11 | 14.11 | 279,467 | -0.33(-2.28%) |
May 26, 2006 | 14.61 | 14.61 | 14.34 | 14.44 | 354,757 | -0.17(-1.15%) |
May 25, 2006 | 13.72 | 14.63 | 13.65 | 14.61 | 343,912 | +0.89(+6.49%) |
May 24, 2006 | 13.63 | 13.72 | 13.51 | 13.72 | 280,465 | +0.00(+0.00%) |
May 23, 2006 | 13.67 | 13.72 | 13.55 | 13.72 | 268,997 | +0.06(+0.41%) |
May 22, 2006 | 13.73 | 13.75 | 13.50 | 13.66 | 232,474 | -0.07(-0.53%) |
May 19, 2006 | 13.57 | 13.76 | 13.47 | 13.73 | 378,565 | +0.23(+1.72%) |
May 18, 2006 | 13.48 | 13.64 | 13.36 | 13.50 | 463,452 | +0.06(+0.48%) |
May 17, 2006 | 13.43 | 13.63 | 13.27 | 13.44 | 284,952 | +0.02(+0.12%) |
May 16, 2006 | 13.51 | 13.64 | 13.28 | 13.42 | 300,035 | -0.12(-0.89%) |
May 15, 2006 | 13.42 | 13.56 | 13.36 | 13.54 | 417,456 | +0.05(+0.36%) |
May 12, 2006 | 13.57 | 13.57 | 13.36 | 13.49 | 502,468 | -0.14(-1.00%) |
May 11, 2006 | 13.64 | 13.81 | 13.58 | 13.63 | 447,622 | -0.06(-0.47%) |
May 10, 2006 | 13.65 | 13.84 | 13.61 | 13.69 | 425,184 | +0.02(+0.18%) |
May 09, 2006 | 13.71 | 13.76 | 13.49 | 13.67 | 413,717 | -0.16(-1.16%) |
May 08, 2006 | 13.80 | 14.02 | 13.60 | 13.83 | 679,223 | +0.10(+0.70%) |
May 05, 2006 | 13.36 | 13.80 | 13.32 | 13.73 | 810,606 | +0.38(+2.82%) |
May 04, 2006 | 14.44 | 14.45 | 13.04 | 13.36 | 2,090,648 | -1.24(-8.47%) |
May 03, 2006 | 14.67 | 14.92 | 14.46 | 14.59 | 349,771 | -0.48(-3.19%) |
May 02, 2006 | 14.52 | 15.13 | 13.80 | 15.07 | 2,572,923 | -0.23(-1.52%) |
May 01, 2006 | 15.27 | 15.36 | 14.98 | 15.31 | 713,253 | +0.22(+1.44%) |
Apr 28, 2006 | 15.60 | 15.63 | 15.08 | 15.09 | 614,779 | -0.55(-3.49%) |
Apr 27, 2006 | 15.76 | 15.96 | 15.56 | 15.64 | 255,036 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.28 | 15.76 | 520,169 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.27 | 15.27 | 363,607 | -0.10(-0.68%) |
Apr 24, 2006 | 15.88 | 15.88 | 15.23 | 15.38 | 744,541 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.74 | 16.50 | 16.66 | 416,459 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.94 | 16.45 | 16.53 | 590,970 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.82 | 16.97 | 215,147 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.78 | 16.97 | 218,887 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.90 | 16.97 | 130,759 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,214 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.73 | 16.84 | 198,693 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.86 | 188,347 | -0.27(-1.59%) |
Apr 10, 2006 | 17.11 | 17.29 | 16.89 | 17.14 | 238,332 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,776 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.07 | 216,892 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,878 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,694 | +0.47(+2.78%) |
Apr 03, 2006 | 17.07 | 17.12 | 16.90 | 17.02 | 252,792 | +0.05(+0.28%) |
Mar 31, 2006 | 16.89 | 16.97 | 16.75 | 16.97 | 236,587 | +0.09(+0.52%) |
Mar 30, 2006 | 16.73 | 16.88 | 16.64 | 16.88 | 355,380 | -0.01(-0.05%) |
Mar 29, 2006 | 16.66 | 16.89 | 16.58 | 16.89 | 402,373 | +0.17(+1.01%) |
Mar 28, 2006 | 16.84 | 16.90 | 16.61 | 16.72 | 294,550 | -0.13(-0.76%) |
Mar 27, 2006 | 16.45 | 16.88 | 16.12 | 16.85 | 442,386 | +0.23(+1.40%) |
Mar 24, 2006 | 17.06 | 17.06 | 16.21 | 16.61 | 598,325 | -0.55(-3.18%) |
Mar 23, 2006 | 16.94 | 17.34 | 16.78 | 17.16 | 436,278 | +0.23(+1.37%) |
Mar 22, 2006 | 16.68 | 16.94 | 16.62 | 16.93 | 280,465 | +0.26(+1.59%) |
Mar 21, 2006 | 16.83 | 16.83 | 16.62 | 16.66 | 222,252 | -0.02(-0.14%) |
Mar 20, 2006 | 16.45 | 16.74 | 16.45 | 16.69 | 323,718 | +0.23(+1.41%) |
Mar 17, 2006 | 16.48 | 16.53 | 16.21 | 16.45 | 308,012 | +0.00(+0.00%) |
Mar 16, 2006 | 16.35 | 16.46 | 16.24 | 16.45 | 265,257 | +0.18(+1.08%) |
Mar 15, 2006 | 15.99 | 16.33 | 15.90 | 16.28 | 355,255 | +0.29(+1.81%) |
Mar 14, 2006 | 16.00 | 16.00 | 15.46 | 15.99 | 464,325 | +0.13(+0.81%) |
Mar 13, 2006 | 15.80 | 16.04 | 15.75 | 15.86 | 343,289 | +0.06(+0.36%) |
Mar 10, 2006 | 15.48 | 15.88 | 15.40 | 15.80 | 380,310 | +0.34(+2.18%) |
Mar 09, 2006 | 15.45 | 15.53 | 14.95 | 15.47 | 399,132 | +0.02(+0.10%) |
Mar 08, 2006 | 15.29 | 15.45 | 15.11 | 15.45 | 418,827 | +0.23(+1.53%) |
Mar 07, 2006 | 15.16 | 15.24 | 14.92 | 15.22 | 526,027 | +0.02(+0.16%) |
Mar 06, 2006 | 14.54 | 15.39 | 14.54 | 15.19 | 1,007,430 | +0.67(+4.58%) |
Mar 03, 2006 | 14.45 | 14.58 | 14.06 | 14.53 | 758,003 | -0.10(-0.71%) |
Mar 02, 2006 | 15.16 | 15.17 | 14.26 | 14.63 | 1,644,771 | -0.91(-5.88%) |
Mar 01, 2006 | 16.09 | 16.17 | 15.52 | 15.55 | 1,593,664 | -0.61(-3.77%) |
Feb 28, 2006 | 17.89 | 17.50 | 16.06 | 16.16 | 1,780,017 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,214 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.76 | 18.11 | 219,261 | +0.02(+0.09%) |
Feb 23, 2006 | 18.49 | 18.49 | 18.09 | 18.10 | 566,040 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.53 | 18.34 | 18.48 | 133,376 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.52 | 18.30 | 18.45 | 161,547 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.44 | 18.15 | 18.35 | 145,841 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.11 | 18.22 | 78,405 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,739 | -0.02(-0.13%) |
Feb 14, 2006 | 18.15 | 18.23 | 18.05 | 18.16 | 152,448 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.15 | 425,808 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 589,101 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.24 | 567,287 | +0.10(+0.58%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,532 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.20 | 18.10 | 18.16 | 207,918 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,719 | -0.03(-0.18%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 332,070 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.06 | 18.13 | 170,647 | -0.24(-1.31%) |
Feb 01, 2006 | 18.36 | 18.44 | 18.28 | 18.37 | 244,316 | -0.07(-0.39%) |
Jan 31, 2006 | 18.22 | 18.45 | 18.06 | 18.44 | 449,741 | +0.23(+1.28%) |
Jan 30, 2006 | 18.18 | 18.27 | 17.82 | 18.21 | 295,547 | +0.16(+0.89%) |
Jan 27, 2006 | 17.88 | 18.08 | 17.74 | 18.05 | 177,503 | +0.05(+0.27%) |
Jan 26, 2006 | 17.95 | 18.00 | 17.75 | 18.00 | 227,737 | +0.18(+0.99%) |
Jan 25, 2006 | 17.79 | 17.83 | 17.68 | 17.83 | 310,505 | +0.09(+0.50%) |
Jan 24, 2006 | 17.73 | 17.86 | 17.66 | 17.74 | 260,396 | +0.00(+0.00%) |
Jan 23, 2006 | 17.66 | 17.79 | 17.63 | 17.74 | 244,690 | +0.02(+0.09%) |
Jan 20, 2006 | 17.75 | 17.80 | 17.58 | 17.72 | 238,457 | -0.06(-0.36%) |
Jan 19, 2006 | 17.69 | 17.86 | 17.65 | 17.79 | 303,026 | +0.09(+0.50%) |
Jan 18, 2006 | 17.38 | 17.87 | 17.17 | 17.70 | 256,033 | +0.33(+1.89%) |
Jan 17, 2006 | 17.38 | 17.46 | 17.25 | 17.37 | 563,547 | -0.15(-0.87%) |
Jan 13, 2006 | 17.83 | 17.83 | 17.51 | 17.52 | 270,617 | -0.37(-2.06%) |
Jan 12, 2006 | 17.48 | 17.91 | 17.33 | 17.89 | 410,476 | +0.41(+2.34%) |
Jan 11, 2006 | 17.73 | 17.85 | 17.34 | 17.48 | 552,952 | -0.37(-2.07%) |
Jan 10, 2006 | 17.64 | 17.97 | 17.61 | 17.85 | 174,012 | +0.19(+1.09%) |
Jan 09, 2006 | 17.61 | 17.79 | 17.60 | 17.66 | 454,104 | +0.05(+0.27%) |
Jan 06, 2006 | 17.72 | 18.18 | 17.61 | 17.61 | 443,508 | +0.02(+0.09%) |
Jan 05, 2006 | 18.07 | 18.27 | 17.41 | 17.59 | 697,298 | -0.45(-2.49%) |
Jan 04, 2006 | 17.59 | 18.07 | 17.58 | 18.04 | 458,466 | +0.45(+2.55%) |
Jan 03, 2006 | 18.22 | 18.43 | 17.59 | 17.59 | 678,974 | -0.67(-3.69%) |
Dec 30, 2005 | 18.87 | 18.95 | 18.15 | 18.27 | 445,129 | -0.70(-3.68%) |
Dec 29, 2005 | 18.53 | 19.00 | 18.53 | 18.96 | 139,858 | +0.36(+1.94%) |
Dec 28, 2005 | 18.64 | 18.89 | 18.58 | 18.60 | 158,680 | -0.07(-0.39%) |
Dec 27, 2005 | 19.06 | 19.08 | 18.62 | 18.68 | 221,629 | -0.41(-2.14%) |
Dec 23, 2005 | 18.98 | 19.59 | 18.98 | 19.09 | 196,574 | -0.02(-0.13%) |
Dec 22, 2005 | 19.23 | 19.23 | 19.09 | 19.11 | 80,773 | -0.06(-0.29%) |
Dec 21, 2005 | 19.25 | 19.27 | 18.95 | 19.17 | 156,437 | +0.14(+0.76%) |
Dec 20, 2005 | 19.33 | 19.33 | 18.98 | 19.02 | 300,907 | -0.30(-1.58%) |
Dec 19, 2005 | 19.81 | 19.82 | 19.15 | 19.33 | 364,853 | -0.36(-1.83%) |
Dec 16, 2005 | 18.17 | 19.98 | 18.17 | 19.69 | 1,138,812 | +1.48(+8.15%) |
Dec 15, 2005 | 18.51 | 18.52 | 18.10 | 18.20 | 248,055 | -0.33(-1.77%) |
Dec 14, 2005 | 18.62 | 18.68 | 18.26 | 18.53 | 308,885 | -0.06(-0.35%) |
Dec 13, 2005 | 18.52 | 18.73 | 18.45 | 18.60 | 266,878 | +0.07(+0.39%) |
Dec 12, 2005 | 19.09 | 19.10 | 18.43 | 18.52 | 623,130 | -0.59(-3.06%) |
Dec 09, 2005 | 18.60 | 19.15 | 17.57 | 19.11 | 2,468,964 | -1.64(-7.92%) |
Dec 08, 2005 | 20.84 | 20.86 | 20.59 | 20.75 | 162,171 | -0.10(-0.50%) |
Dec 07, 2005 | 20.84 | 20.88 | 20.76 | 20.86 | 70,552 | -0.04(-0.19%) |
Dec 06, 2005 | 21.24 | 21.29 | 20.83 | 20.90 | 115,551 | -0.27(-1.29%) |
Dec 05, 2005 | 21.15 | 21.68 | 21.14 | 21.17 | 176,505 | +0.02(+0.11%) |
Dec 02, 2005 | 20.86 | 21.15 | 20.80 | 21.15 | 164,539 | +0.22(+1.03%) |
Dec 01, 2005 | 20.84 | 21.04 | 20.75 | 20.93 | 89,873 | +0.10(+0.46%) |
Nov 30, 2005 | 20.75 | 20.84 | 20.62 | 20.83 | 95,856 | +0.10(+0.50%) |
Nov 29, 2005 | 20.79 | 20.86 | 20.63 | 20.73 | 240,701 | -0.06(-0.27%) |
Nov 28, 2005 | 21.01 | 21.03 | 20.78 | 20.79 | 99,346 | -0.14(-0.69%) |
Nov 25, 2005 | 20.89 | 20.95 | 20.80 | 20.93 | 32,035 | +0.04(+0.19%) |
Nov 23, 2005 | 20.83 | 20.90 | 20.76 | 20.89 | 60,331 | -0.01(-0.04%) |
Nov 22, 2005 | 20.85 | 20.93 | 20.78 | 20.90 | 91,244 | +0.05(+0.23%) |
Nov 21, 2005 | 20.92 | 20.94 | 20.79 | 20.85 | 77,283 | -0.07(-0.35%) |
Nov 18, 2005 | 21.07 | 21.07 | 20.75 | 20.92 | 81,147 | -0.15(-0.72%) |
Nov 17, 2005 | 20.86 | 21.14 | 20.93 | 21.07 | 111,936 | +0.22(+1.08%) |
Nov 16, 2005 | 20.91 | 21.06 | 20.83 | 20.85 | 164,165 | -0.02(-0.12%) |
Nov 15, 2005 | 20.44 | 20.93 | 20.44 | 20.87 | 202,308 | +0.39(+1.92%) |
Nov 14, 2005 | 20.30 | 20.55 | 20.25 | 20.48 | 93,737 | +0.14(+0.67%) |
Nov 11, 2005 | 20.30 | 20.34 | 20.14 | 20.34 | 89,873 | +0.06(+0.32%) |
Nov 10, 2005 | 20.22 | 20.28 | 19.93 | 20.28 | 174,386 | +0.05(+0.24%) |
Nov 09, 2005 | 20.15 | 20.31 | 20.05 | 20.23 | 88,252 | -0.08(-0.39%) |
Nov 08, 2005 | 19.87 | 20.37 | 19.65 | 20.31 | 182,364 | -0.05(-0.24%) |
Nov 07, 2005 | 20.19 | 20.58 | 20.12 | 20.36 | 114,305 | +0.18(+0.87%) |
Nov 04, 2005 | 20.51 | 20.62 | 20.07 | 20.18 | 164,290 | -0.30(-1.49%) |
Nov 03, 2005 | 20.73 | 20.77 | 20.46 | 20.49 | 86,258 | -0.29(-1.39%) |
Nov 02, 2005 | 21.08 | 21.10 | 20.75 | 20.78 | 126,894 | -0.30(-1.45%) |
Nov 01, 2005 | 20.93 | 21.10 | 20.85 | 21.08 | 54,597 | +0.17(+0.81%) |
Oct 31, 2005 | 20.85 | 21.02 | 20.79 | 20.91 | 58,710 | +0.06(+0.27%) |
Oct 28, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 78,031 | +0.12(+0.58%) |
Oct 27, 2005 | 20.83 | 20.87 | 20.68 | 20.74 | 109,942 | -0.08(-0.39%) |
Oct 26, 2005 | 20.80 | 20.88 | 20.76 | 20.82 | 110,440 | +0.02(+0.08%) |
Oct 25, 2005 | 20.74 | 20.83 | 20.64 | 20.80 | 108,072 | +0.02(+0.08%) |
Oct 24, 2005 | 20.70 | 20.79 | 20.60 | 20.79 | 103,834 | +0.13(+0.62%) |
Oct 21, 2005 | 20.54 | 20.81 | 20.49 | 20.66 | 35,774 | +0.07(+0.35%) |
Oct 20, 2005 | 20.67 | 20.86 | 20.58 | 20.59 | 65,067 | -0.11(-0.54%) |
Oct 19, 2005 | 40.87 | 22.91 | 20.33 | 20.70 | 99,097 | +0.26(+1.30%) |
Oct 18, 2005 | 20.50 | 20.59 | 20.43 | 20.43 | 89,125 | -0.26(-1.28%) |
Oct 17, 2005 | 20.86 | 20.86 | 20.67 | 20.70 | 50,359 | -0.21(-1.00%) |
Oct 14, 2005 | 21.00 | 21.07 | 20.82 | 20.91 | 79,402 | -0.11(-0.53%) |
Oct 13, 2005 | 20.94 | 21.16 | 20.79 | 21.02 | 133,875 | +0.08(+0.38%) |
Oct 12, 2005 | 20.90 | 20.95 | 20.79 | 20.94 | 63,198 | -0.01(-0.04%) |
Oct 11, 2005 | 20.93 | 20.98 | 20.87 | 20.95 | 74,541 | -0.03(-0.15%) |
Oct 10, 2005 | 20.92 | 20.98 | 20.86 | 20.98 | 168,154 | +0.00(+0.00%) |
Oct 07, 2005 | 20.91 | 21.07 | 20.78 | 20.98 | 123,529 | +0.02(+0.12%) |
Oct 06, 2005 | 21.33 | 21.34 | 20.79 | 20.95 | 109,319 | -0.43(-2.03%) |
Oct 05, 2005 | 21.56 | 21.56 | 21.29 | 21.39 | 155,689 | -0.23(-1.08%) |
Oct 04, 2005 | 21.73 | 21.83 | 21.62 | 21.62 | 44,625 | -0.14(-0.66%) |
Oct 03, 2005 | 21.82 | 21.82 | 21.60 | 21.76 | 81,023 | -0.07(-0.33%) |
Sep 30, 2005 | 21.81 | 21.84 | 21.67 | 21.84 | 55,220 | +0.03(+0.15%) |
Sep 29, 2005 | 21.76 | 21.80 | 21.68 | 21.80 | 63,821 | +0.12(+0.56%) |
Sep 28, 2005 | 21.52 | 21.84 | 21.43 | 21.68 | 122,532 | +0.18(+0.86%) |
Sep 27, 2005 | 21.09 | 21.51 | 20.99 | 21.50 | 107,324 | +0.47(+2.25%) |
Sep 26, 2005 | 21.01 | 21.25 | 20.92 | 21.03 | 125,648 | +0.06(+0.27%) |
Sep 23, 2005 | 20.97 | 21.04 | 20.94 | 20.97 | 213,153 | -0.05(-0.23%) |
Sep 22, 2005 | 21.02 | 21.04 | 20.94 | 21.02 | 84,139 | +0.06(+0.31%) |
Sep 21, 2005 | 21.32 | 21.32 | 20.86 | 20.95 | 93,986 | -0.37(-1.73%) |
Sep 20, 2005 | 21.50 | 21.50 | 21.24 | 21.32 | 76,411 | -0.18(-0.82%) |
Sep 19, 2005 | 21.27 | 21.50 | 21.22 | 21.50 | 180,619 | +0.19(+0.90%) |
Sep 16, 2005 | 21.30 | 21.50 | 21.19 | 21.31 | 90,870 | -0.03(-0.15%) |
Sep 15, 2005 | 21.23 | 21.36 | 21.23 | 21.34 | 70,552 | +0.17(+0.80%) |
Sep 14, 2005 | 21.03 | 21.24 | 20.96 | 21.17 | 114,305 | -0.02(-0.11%) |
Sep 13, 2005 | 21.31 | 21.32 | 21.17 | 21.20 | 104,956 | -0.16(-0.75%) |
Sep 12, 2005 | 20.77 | 21.54 | 20.74 | 21.36 | 191,464 | +0.54(+2.58%) |
Sep 09, 2005 | 20.87 | 20.87 | 20.72 | 20.82 | 57,339 | -0.02(-0.12%) |
Sep 08, 2005 | 20.88 | 20.92 | 20.75 | 20.84 | 73,544 | -0.04(-0.19%) |
Sep 07, 2005 | 20.72 | 20.92 | 20.67 | 20.88 | 127,642 | +0.14(+0.66%) |
Sep 06, 2005 | 20.83 | 20.86 | 20.67 | 20.75 | 141,728 | +0.08(+0.39%) |
Sep 02, 2005 | 20.54 | 20.67 | 20.48 | 20.67 | 65,691 | +0.09(+0.43%) |
Sep 01, 2005 | 20.45 | 20.59 | 20.45 | 20.58 | 136,492 | +0.13(+0.63%) |
Aug 31, 2005 | 20.47 | 20.54 | 20.39 | 20.45 | 144,096 | +0.03(+0.16%) |
Aug 30, 2005 | 20.50 | 20.59 | 20.31 | 20.42 | 92,989 | -0.18(-0.86%) |
Aug 29, 2005 | 20.48 | 20.66 | 20.43 | 20.59 | 104,956 | +0.05(+0.23%) |
Aug 26, 2005 | 20.55 | 20.61 | 20.47 | 20.55 | 89,374 | +0.05(+0.23%) |
Aug 25, 2005 | 20.62 | 20.66 | 20.26 | 20.50 | 303,400 | +0.26(+1.31%) |
Aug 24, 2005 | 20.27 | 20.30 | 20.18 | 20.23 | 206,297 | -0.08(-0.39%) |
Aug 23, 2005 | 20.46 | 20.47 | 20.26 | 20.31 | 198,444 | -0.14(-0.71%) |
Aug 22, 2005 | 20.45 | 20.55 | 20.45 | 20.46 | 58,959 | +0.02(+0.08%) |
Aug 19, 2005 | 20.55 | 20.59 | 20.44 | 20.44 | 158,431 | -0.06(-0.27%) |
Aug 18, 2005 | 20.47 | 20.58 | 20.35 | 20.50 | 230,355 | +0.00(+0.00%) |
Aug 17, 2005 | 20.45 | 20.54 | 20.36 | 20.50 | 178,375 | +0.11(+0.55%) |
Aug 16, 2005 | 20.40 | 20.49 | 20.20 | 20.38 | 181,492 | -0.11(-0.55%) |
Aug 15, 2005 | 20.50 | 20.62 | 20.34 | 20.50 | 96,355 | -0.04(-0.20%) |
Aug 12, 2005 | 20.39 | 20.58 | 20.34 | 20.54 | 114,305 | +0.05(+0.23%) |
Aug 11, 2005 | 20.43 | 20.59 | 20.33 | 20.49 | 168,279 | +0.06(+0.31%) |
Aug 10, 2005 | 20.51 | 20.63 | 20.43 | 20.43 | 156,063 | -0.09(-0.43%) |
Aug 09, 2005 | 20.63 | 20.67 | 20.48 | 20.51 | 165,785 | -0.13(-0.62%) |
Aug 08, 2005 | 20.69 | 20.71 | 20.44 | 20.64 | 217,142 | -0.10(-0.50%) |
Aug 05, 2005 | 21.03 | 21.03 | 20.70 | 20.75 | 387,540 | -0.29(-1.37%) |
Aug 04, 2005 | 20.79 | 21.03 | 20.78 | 21.03 | 378,565 | +0.21(+1.00%) |
Aug 03, 2005 | 20.86 | 20.86 | 20.66 | 20.83 | 290,811 | -0.03(-0.15%) |
Aug 02, 2005 | 20.70 | 20.88 | 20.42 | 20.86 | 435,531 | +0.00(+0.00%) |
Aug 01, 2005 | 21.07 | 21.18 | 20.71 | 20.86 | 240,825 | -0.25(-1.18%) |
Jul 29, 2005 | 20.99 | 21.32 | 20.99 | 21.11 | 257,404 | -0.01(-0.04%) |
Jul 28, 2005 | 21.30 | 21.30 | 21.06 | 21.11 | 118,543 | -0.10(-0.49%) |
Jul 27, 2005 | 21.41 | 21.41 | 21.07 | 21.22 | 111,188 | -0.15(-0.71%) |
Jul 26, 2005 | 21.32 | 21.52 | 21.32 | 21.37 | 203,181 | +0.09(+0.41%) |
Jul 25, 2005 | 21.42 | 21.43 | 21.18 | 21.28 | 161,797 | -0.18(-0.82%) |
Jul 22, 2005 | 21.50 | 21.60 | 21.42 | 21.46 | 108,695 | +0.04(+0.19%) |
Jul 21, 2005 | 21.63 | 21.64 | 21.27 | 21.42 | 155,315 | -0.22(-1.04%) |
Jul 20, 2005 | 21.66 | 21.69 | 21.53 | 21.64 | 99,097 | -0.02(-0.07%) |
Jul 19, 2005 | 21.61 | 21.77 | 21.58 | 21.66 | 131,382 | +0.09(+0.41%) |
Jul 18, 2005 | 21.62 | 21.85 | 21.56 | 21.57 | 67,810 | -0.10(-0.44%) |
Jul 15, 2005 | 21.67 | 21.80 | 21.61 | 21.67 | 55,220 | -0.06(-0.26%) |
Jul 14, 2005 | 21.76 | 21.98 | 21.69 | 21.72 | 108,197 | -0.03(-0.15%) |
Jul 13, 2005 | 21.72 | 21.86 | 21.61 | 21.76 | 68,184 | +0.10(+0.48%) |
Jul 12, 2005 | 21.93 | 21.94 | 21.59 | 21.65 | 130,260 | -0.22(-0.99%) |
Jul 11, 2005 | 21.28 | 22.32 | 21.26 | 21.87 | 260,770 | +0.63(+2.95%) |
Jul 08, 2005 | 21.20 | 21.30 | 20.98 | 21.24 | 172,891 | +0.16(+0.76%) |
Jul 07, 2005 | 21.41 | 21.41 | 20.86 | 21.08 | 171,395 | -0.33(-1.54%) |
Jul 06, 2005 | 21.34 | 21.56 | 21.26 | 21.41 | 132,878 | +0.06(+0.26%) |
Jul 05, 2005 | 21.57 | 21.57 | 21.30 | 21.36 | 273,858 | -0.26(-1.22%) |
Jul 01, 2005 | 21.68 | 21.74 | 21.60 | 21.62 | 101,964 | +0.02(+0.11%) |
Jun 30, 2005 | 21.45 | 21.72 | 21.45 | 21.60 | 115,302 | +0.14(+0.67%) |
Jun 29, 2005 | 21.48 | 21.54 | 21.28 | 21.45 | 88,128 | +0.02(+0.08%) |
Jun 28, 2005 | 21.18 | 21.48 | 21.10 | 21.44 | 112,435 | +0.35(+1.67%) |
Jun 27, 2005 | 20.94 | 21.08 | 20.92 | 21.08 | 173,763 | +0.12(+0.57%) |
Jun 24, 2005 | 21.04 | 21.17 | 20.87 | 20.96 | 103,959 | -0.08(-0.38%) |
Jun 23, 2005 | 20.98 | 21.10 | 20.94 | 21.04 | 120,163 | +0.06(+0.31%) |
Jun 22, 2005 | 21.06 | 21.12 | 20.94 | 20.98 | 184,608 | -0.08(-0.38%) |
Jun 21, 2005 | 20.94 | 21.12 | 20.94 | 21.06 | 232,349 | +0.10(+0.50%) |
Jun 20, 2005 | 21.03 | 21.09 | 20.86 | 20.95 | 183,860 | -0.12(-0.57%) |
Jun 17, 2005 | 21.34 | 21.36 | 21.02 | 21.07 | 152,572 | -0.18(-0.87%) |
Jun 16, 2005 | 21.30 | 21.41 | 21.15 | 21.26 | 298,664 | -0.10(-0.45%) |
Jun 15, 2005 | 21.34 | 21.46 | 21.10 | 21.36 | 178,874 | +0.02(+0.11%) |
Jun 14, 2005 | 21.14 | 21.52 | 21.09 | 21.33 | 176,755 | +0.10(+0.45%) |
Jun 13, 2005 | 21.01 | 21.34 | 20.92 | 21.24 | 383,551 | +0.24(+1.15%) |
Jun 10, 2005 | 21.17 | 21.17 | 20.70 | 20.99 | 362,734 | -0.17(-0.80%) |
Jun 09, 2005 | 21.56 | 21.56 | 21.07 | 21.16 | 323,718 | -0.40(-1.86%) |
Jun 08, 2005 | 22.30 | 22.31 | 21.45 | 21.56 | 427,802 | -0.94(-4.17%) |
Jun 07, 2005 | 22.82 | 22.85 | 22.46 | 22.50 | 212,779 | -0.27(-1.20%) |
Jun 06, 2005 | 22.89 | 23.16 | 22.72 | 22.78 | 130,634 | -0.09(-0.39%) |
Jun 03, 2005 | 23.22 | 23.23 | 22.75 | 22.86 | 220,632 | -0.40(-1.72%) |
Jun 02, 2005 | 23.26 | 23.40 | 23.21 | 23.26 | 127,019 | +0.00(+0.00%) |