Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.59 | 22.08 | 21.48 | 21.66 | 38,214 | -0.08(-0.35%) |
Apr 27, 2006 | 21.81 | 22.14 | 21.64 | 21.73 | 46,918 | -0.22(-0.99%) |
Apr 26, 2006 | 22.04 | 22.59 | 21.94 | 21.95 | 36,834 | -0.14(-0.64%) |
Apr 25, 2006 | 22.06 | 22.16 | 21.82 | 22.09 | 23,777 | -0.07(-0.30%) |
Apr 24, 2006 | 21.95 | 22.34 | 21.57 | 22.16 | 65,707 | -0.19(-0.84%) |
Apr 21, 2006 | 22.88 | 22.88 | 22.16 | 22.35 | 66,450 | -0.44(-1.94%) |
Apr 20, 2006 | 22.61 | 22.99 | 22.00 | 22.79 | 54,455 | -0.20(-0.86%) |
Apr 19, 2006 | 22.04 | 23.02 | 21.95 | 22.99 | 63,903 | +0.72(+3.21%) |
Apr 18, 2006 | 21.97 | 22.27 | 21.37 | 22.27 | 66,556 | +0.44(+2.03%) |
Apr 17, 2006 | 21.67 | 21.86 | 21.22 | 21.83 | 67,087 | +0.02(+0.09%) |
Apr 13, 2006 | 21.83 | 22.18 | 21.62 | 21.81 | 33,650 | -0.02(-0.09%) |
Apr 12, 2006 | 21.43 | 21.95 | 21.34 | 21.83 | 33,013 | +0.35(+1.62%) |
Apr 11, 2006 | 21.82 | 22.18 | 21.27 | 21.48 | 58,277 | -0.57(-2.61%) |
Apr 10, 2006 | 21.86 | 22.29 | 21.61 | 22.05 | 59,232 | +0.08(+0.34%) |
Apr 07, 2006 | 22.36 | 22.37 | 21.35 | 21.98 | 58,914 | -0.33(-1.48%) |
Apr 06, 2006 | 22.36 | 22.49 | 22.16 | 22.31 | 33,225 | +0.13(+0.59%) |
Apr 05, 2006 | 21.96 | 22.19 | 21.62 | 22.18 | 42,248 | +0.08(+0.34%) |
Apr 04, 2006 | 21.67 | 22.27 | 21.54 | 22.10 | 77,384 | +0.06(+0.26%) |
Apr 03, 2006 | 22.55 | 22.56 | 21.57 | 22.04 | 88,530 | -0.51(-2.26%) |
Mar 31, 2006 | 22.04 | 22.55 | 22.04 | 22.55 | 52,438 | +0.40(+1.79%) |
Mar 30, 2006 | 21.90 | 22.47 | 21.87 | 22.16 | 44,795 | +0.16(+0.73%) |
Mar 29, 2006 | 21.34 | 22.11 | 21.31 | 22.00 | 58,489 | +0.37(+1.70%) |
Mar 28, 2006 | 21.57 | 21.86 | 21.49 | 21.63 | 61,992 | -0.26(-1.20%) |
Mar 27, 2006 | 21.95 | 22.07 | 21.76 | 21.89 | 34,286 | +0.06(+0.26%) |
Mar 24, 2006 | 21.90 | 22.13 | 21.67 | 21.84 | 32,270 | +0.07(+0.30%) |
Mar 23, 2006 | 21.90 | 21.90 | 21.26 | 21.77 | 50,103 | +0.10(+0.48%) |
Mar 22, 2006 | 21.05 | 21.95 | 21.05 | 21.67 | 79,189 | +0.39(+1.81%) |
Mar 21, 2006 | 21.53 | 22.04 | 21.19 | 21.28 | 73,881 | -0.24(-1.09%) |
Mar 20, 2006 | 21.62 | 21.67 | 20.91 | 21.52 | 101,056 | -0.34(-1.55%) |
Mar 17, 2006 | 21.66 | 22.00 | 21.38 | 21.86 | 184,279 | +0.27(+1.27%) |
Mar 16, 2006 | 20.77 | 21.67 | 20.77 | 21.58 | 120,588 | +0.76(+3.67%) |
Mar 15, 2006 | 20.73 | 20.95 | 20.73 | 20.82 | 107,956 | +0.06(+0.27%) |
Mar 14, 2006 | 20.73 | 20.84 | 20.69 | 20.76 | 131,946 | +0.03(+0.14%) |
Mar 13, 2006 | 21.09 | 21.20 | 20.72 | 20.73 | 52,544 | -0.13(-0.63%) |
Mar 10, 2006 | 20.91 | 20.91 | 20.53 | 20.87 | 47,662 | +0.08(+0.41%) |
Mar 09, 2006 | 20.63 | 20.90 | 20.63 | 20.78 | 232,790 | +0.21(+1.01%) |
Mar 08, 2006 | 20.25 | 20.72 | 20.25 | 20.57 | 184,491 | +0.15(+0.74%) |
Mar 07, 2006 | 20.35 | 20.56 | 20.07 | 20.42 | 143,410 | +0.24(+1.21%) |
Mar 06, 2006 | 20.25 | 20.34 | 19.78 | 20.18 | 70,590 | -0.08(-0.37%) |
Mar 03, 2006 | 20.29 | 20.65 | 20.03 | 20.25 | 80,675 | -0.02(-0.09%) |
Mar 02, 2006 | 20.25 | 20.49 | 20.11 | 20.27 | 65,813 | -0.12(-0.60%) |
Mar 01, 2006 | 20.37 | 20.67 | 20.12 | 20.40 | 82,479 | +0.03(+0.14%) |
Feb 28, 2006 | 19.99 | 20.42 | 19.92 | 20.37 | 98,827 | +0.38(+1.88%) |
Feb 27, 2006 | 20.04 | 20.32 | 19.79 | 19.99 | 81,312 | -0.14(-0.70%) |
Feb 24, 2006 | 20.17 | 20.18 | 19.88 | 20.13 | 75,579 | -0.18(-0.88%) |
Feb 23, 2006 | 20.44 | 20.53 | 20.28 | 20.31 | 89,167 | -0.10(-0.51%) |
Feb 22, 2006 | 20.54 | 20.67 | 20.38 | 20.41 | 63,160 | -0.08(-0.37%) |
Feb 21, 2006 | 20.35 | 20.50 | 20.18 | 20.49 | 135,237 | +0.14(+0.69%) |
Feb 17, 2006 | 20.49 | 20.53 | 20.25 | 20.35 | 111,352 | +0.06(+0.28%) |
Feb 16, 2006 | 20.25 | 20.53 | 20.21 | 20.29 | 108,274 | +0.04(+0.19%) |
Feb 15, 2006 | 20.33 | 20.33 | 20.14 | 20.25 | 129,398 | +0.05(+0.23%) |
Feb 14, 2006 | 19.79 | 20.31 | 19.79 | 20.21 | 300,833 | +0.33(+1.66%) |
Feb 13, 2006 | 19.50 | 20.21 | 19.50 | 19.88 | 98,827 | +0.15(+0.76%) |
Feb 10, 2006 | 19.50 | 19.92 | 19.08 | 19.73 | 194,681 | +0.19(+0.96%) |
Feb 09, 2006 | 20.86 | 20.86 | 19.21 | 19.54 | 315,269 | -1.85(-8.63%) |
Feb 08, 2006 | 21.54 | 21.57 | 21.28 | 21.38 | 145,958 | +0.03(+0.13%) |
Feb 07, 2006 | 21.42 | 21.54 | 21.28 | 21.36 | 133,963 | +0.02(+0.09%) |
Feb 06, 2006 | 20.79 | 21.41 | 20.75 | 21.34 | 187,038 | +0.55(+2.63%) |
Feb 03, 2006 | 20.73 | 20.89 | 20.69 | 20.79 | 110,928 | +0.07(+0.32%) |
Feb 02, 2006 | 21.24 | 21.38 | 20.66 | 20.73 | 141,181 | -0.32(-1.52%) |
Feb 01, 2006 | 20.81 | 21.21 | 20.37 | 21.05 | 101,268 | +0.05(+0.22%) |
Jan 31, 2006 | 21.10 | 21.42 | 20.69 | 21.00 | 162,836 | -0.01(-0.04%) |
Jan 30, 2006 | 20.82 | 21.38 | 20.82 | 21.01 | 168,037 | +0.08(+0.36%) |
Jan 27, 2006 | 20.96 | 20.99 | 20.82 | 20.93 | 114,537 | -0.07(-0.31%) |
Jan 26, 2006 | 20.67 | 21.00 | 20.67 | 21.00 | 185,128 | +0.32(+1.55%) |
Jan 25, 2006 | 20.47 | 20.68 | 20.42 | 20.68 | 136,935 | +0.30(+1.48%) |
Jan 24, 2006 | 20.39 | 20.73 | 20.37 | 20.38 | 207,950 | -0.01(-0.05%) |
Jan 23, 2006 | 19.93 | 20.42 | 19.93 | 20.39 | 130,778 | +0.34(+1.69%) |
Jan 20, 2006 | 20.61 | 20.67 | 19.88 | 20.05 | 145,852 | -0.40(-1.94%) |
Jan 19, 2006 | 20.44 | 20.68 | 20.35 | 20.44 | 184,066 | -0.17(-0.82%) |
Jan 18, 2006 | 20.24 | 20.66 | 20.22 | 20.61 | 164,110 | +0.25(+1.25%) |
Jan 17, 2006 | 20.07 | 20.42 | 20.07 | 20.36 | 155,511 | +0.29(+1.46%) |
Jan 13, 2006 | 20.03 | 20.48 | 20.03 | 20.07 | 81,099 | -0.18(-0.88%) |
Jan 12, 2006 | 20.11 | 20.53 | 19.99 | 20.24 | 186,720 | +0.00(+0.00%) |
Jan 11, 2006 | 19.85 | 20.25 | 19.85 | 20.24 | 153,813 | +0.18(+0.89%) |
Jan 10, 2006 | 19.69 | 20.16 | 19.64 | 20.07 | 218,778 | +0.14(+0.71%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.27 | 19.92 | 193,514 | +0.17(+0.86%) |
Jan 06, 2006 | 19.99 | 20.16 | 19.63 | 19.75 | 147,550 | -0.23(-1.13%) |
Jan 05, 2006 | 19.53 | 20.18 | 19.48 | 19.98 | 166,551 | +0.22(+1.10%) |
Jan 04, 2006 | 19.67 | 19.91 | 19.45 | 19.76 | 83,753 | -0.02(-0.10%) |
Jan 03, 2006 | 18.80 | 19.87 | 18.80 | 19.78 | 130,354 | +0.98(+5.21%) |
Dec 30, 2005 | 19.26 | 19.29 | 18.78 | 18.80 | 77,490 | -0.58(-3.01%) |
Dec 29, 2005 | 19.41 | 19.50 | 19.22 | 19.39 | 68,786 | -0.12(-0.63%) |
Dec 28, 2005 | 18.69 | 19.51 | 18.69 | 19.51 | 102,223 | +0.67(+3.55%) |
Dec 27, 2005 | 18.67 | 19.05 | 18.54 | 18.84 | 114,962 | +0.01(+0.05%) |
Dec 23, 2005 | 18.37 | 18.84 | 18.37 | 18.83 | 87,256 | +0.46(+2.51%) |
Dec 22, 2005 | 17.80 | 18.37 | 17.62 | 18.37 | 109,548 | +0.47(+2.63%) |
Dec 21, 2005 | 17.76 | 18.00 | 17.58 | 17.90 | 133,113 | +0.00(+0.00%) |
Dec 20, 2005 | 17.90 | 18.12 | 17.89 | 17.90 | 185,977 | -0.18(-0.99%) |
Dec 19, 2005 | 17.90 | 18.11 | 17.78 | 18.08 | 193,195 | +0.18(+1.00%) |
Dec 16, 2005 | 17.66 | 18.11 | 17.58 | 17.90 | 426,304 | +0.45(+2.59%) |
Dec 15, 2005 | 16.91 | 17.48 | 16.91 | 17.45 | 210,073 | +0.51(+3.00%) |
Dec 14, 2005 | 16.49 | 17.09 | 16.26 | 16.94 | 131,203 | +0.18(+1.07%) |
Dec 13, 2005 | 16.62 | 17.04 | 16.49 | 16.76 | 100,313 | +0.10(+0.62%) |
Dec 12, 2005 | 16.86 | 16.96 | 16.34 | 16.66 | 53,288 | -0.11(-0.67%) |
Dec 09, 2005 | 16.70 | 16.78 | 16.60 | 16.77 | 59,869 | +0.22(+1.31%) |
Dec 08, 2005 | 16.58 | 16.63 | 16.39 | 16.55 | 80,462 | -0.08(-0.45%) |
Dec 07, 2005 | 16.61 | 16.86 | 16.42 | 16.63 | 65,495 | -0.17(-1.01%) |
Dec 06, 2005 | 16.54 | 16.89 | 16.54 | 16.80 | 121,437 | +0.21(+1.25%) |
Dec 05, 2005 | 16.34 | 16.86 | 16.34 | 16.59 | 102,542 | -0.12(-0.73%) |
Dec 02, 2005 | 16.77 | 16.86 | 16.54 | 16.71 | 50,740 | -0.09(-0.56%) |
Dec 01, 2005 | 16.59 | 16.86 | 16.53 | 16.81 | 82,798 | +0.14(+0.85%) |
Nov 30, 2005 | 16.63 | 16.74 | 16.39 | 16.66 | 74,836 | +0.12(+0.74%) |
Nov 29, 2005 | 16.33 | 16.68 | 16.33 | 16.54 | 81,948 | +0.12(+0.75%) |
Nov 28, 2005 | 16.67 | 16.67 | 16.18 | 16.42 | 159,970 | -0.10(-0.63%) |
Nov 25, 2005 | 16.53 | 16.67 | 16.36 | 16.52 | 18,894 | -0.08(-0.45%) |
Nov 23, 2005 | 16.77 | 16.82 | 16.49 | 16.60 | 73,987 | -0.19(-1.12%) |
Nov 22, 2005 | 17.08 | 17.08 | 16.43 | 16.79 | 72,926 | -0.33(-1.93%) |
Nov 21, 2005 | 16.77 | 17.15 | 16.66 | 17.12 | 170,160 | +0.35(+2.08%) |
Nov 18, 2005 | 16.82 | 16.84 | 16.53 | 16.77 | 88,742 | +0.09(+0.56%) |
Nov 17, 2005 | 16.30 | 16.80 | 16.16 | 16.67 | 107,319 | +0.36(+2.19%) |
Nov 16, 2005 | 16.11 | 16.43 | 15.56 | 16.32 | 120,163 | +0.21(+1.29%) |
Nov 15, 2005 | 16.13 | 16.61 | 16.01 | 16.11 | 84,921 | -0.02(-0.12%) |
Nov 14, 2005 | 15.33 | 16.30 | 15.32 | 16.13 | 138,315 | +0.66(+4.26%) |
Nov 11, 2005 | 15.40 | 15.53 | 15.20 | 15.47 | 59,657 | -0.06(-0.36%) |
Nov 10, 2005 | 15.28 | 15.53 | 15.12 | 15.53 | 44,371 | +0.26(+1.73%) |
Nov 09, 2005 | 15.36 | 15.51 | 15.09 | 15.26 | 41,080 | -0.09(-0.61%) |
Nov 08, 2005 | 15.26 | 15.44 | 15.05 | 15.36 | 36,516 | -0.09(-0.61%) |
Nov 07, 2005 | 15.37 | 15.53 | 15.12 | 15.45 | 53,394 | +0.13(+0.86%) |
Nov 04, 2005 | 15.27 | 15.34 | 15.04 | 15.32 | 38,320 | -0.04(-0.25%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.29 | 15.36 | 61,355 | -0.26(-1.69%) |
Nov 02, 2005 | 15.04 | 15.62 | 15.04 | 15.62 | 85,770 | +0.49(+3.24%) |
Nov 01, 2005 | 15.28 | 15.43 | 15.05 | 15.13 | 95,642 | -0.33(-2.13%) |
Oct 31, 2005 | 15.17 | 15.46 | 15.12 | 15.46 | 94,474 | +0.25(+1.67%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.12 | 15.20 | 39,488 | +0.02(+0.12%) |
Oct 27, 2005 | 15.22 | 15.27 | 15.10 | 15.19 | 77,702 | -0.08(-0.56%) |
Oct 26, 2005 | 15.20 | 15.48 | 15.20 | 15.27 | 53,181 | -0.08(-0.55%) |
Oct 25, 2005 | 15.27 | 15.36 | 15.20 | 15.36 | 76,429 | +0.03(+0.18%) |
Oct 24, 2005 | 15.35 | 15.35 | 15.01 | 15.33 | 87,468 | +0.20(+1.31%) |
Oct 21, 2005 | 14.88 | 15.26 | 14.81 | 15.13 | 82,055 | +0.40(+2.69%) |
Oct 20, 2005 | 15.14 | 15.22 | 14.60 | 14.73 | 76,216 | -0.43(-2.86%) |
Oct 19, 2005 | 14.97 | 15.17 | 14.80 | 15.17 | 97,340 | +0.10(+0.69%) |
Oct 18, 2005 | 15.21 | 15.69 | 14.79 | 15.06 | 65,283 | +0.27(+1.85%) |
Oct 17, 2005 | 14.98 | 15.10 | 14.61 | 14.79 | 63,797 | -0.28(-1.87%) |
Oct 14, 2005 | 15.29 | 15.29 | 14.85 | 15.07 | 99,145 | +0.00(+0.00%) |
Oct 13, 2005 | 15.28 | 15.32 | 15.07 | 15.07 | 72,607 | -0.21(-1.36%) |
Oct 12, 2005 | 15.18 | 15.38 | 15.08 | 15.28 | 60,612 | +0.01(+0.06%) |
Oct 11, 2005 | 15.15 | 15.51 | 15.08 | 15.27 | 88,105 | -0.01(-0.06%) |
Oct 10, 2005 | 16.44 | 16.44 | 15.15 | 15.28 | 130,035 | -0.26(-1.70%) |
Oct 07, 2005 | 15.45 | 15.74 | 15.45 | 15.54 | 75,898 | -0.03(-0.18%) |
Oct 06, 2005 | 15.52 | 15.69 | 15.08 | 15.57 | 92,882 | +0.07(+0.43%) |
Oct 05, 2005 | 15.76 | 15.82 | 15.51 | 15.51 | 91,077 | -0.28(-1.79%) |
Oct 04, 2005 | 15.84 | 16.02 | 15.73 | 15.79 | 105,089 | -0.14(-0.89%) |
Oct 03, 2005 | 15.99 | 16.16 | 15.73 | 15.93 | 68,892 | -0.20(-1.23%) |
Sep 30, 2005 | 16.01 | 16.13 | 15.59 | 16.13 | 51,165 | +0.12(+0.77%) |
Sep 29, 2005 | 15.87 | 16.01 | 15.69 | 16.01 | 107,000 | +0.05(+0.30%) |
Sep 28, 2005 | 16.01 | 16.18 | 15.85 | 15.96 | 94,793 | -0.12(-0.76%) |
Sep 27, 2005 | 16.01 | 16.25 | 15.92 | 16.08 | 67,936 | +0.12(+0.77%) |
Sep 26, 2005 | 15.89 | 16.28 | 15.86 | 15.96 | 125,683 | -0.12(-0.76%) |
Sep 23, 2005 | 16.08 | 16.33 | 15.80 | 16.08 | 78,339 | +0.10(+0.65%) |
Sep 22, 2005 | 15.78 | 15.98 | 15.74 | 15.98 | 161,244 | +0.15(+0.95%) |
Sep 21, 2005 | 15.80 | 16.01 | 15.73 | 15.83 | 193,195 | -0.11(-0.71%) |
Sep 20, 2005 | 16.20 | 16.20 | 15.82 | 15.94 | 192,664 | -0.27(-1.69%) |
Sep 19, 2005 | 16.29 | 16.53 | 15.96 | 16.21 | 134,493 | -0.11(-0.69%) |
Sep 16, 2005 | 16.47 | 16.74 | 16.30 | 16.33 | 342,338 | -0.01(-0.06%) |
Sep 15, 2005 | 16.82 | 16.87 | 16.31 | 16.34 | 148,399 | -0.49(-2.91%) |
Sep 14, 2005 | 16.88 | 16.96 | 16.71 | 16.82 | 155,724 | -0.05(-0.28%) |
Sep 13, 2005 | 16.90 | 16.96 | 16.82 | 16.87 | 95,430 | -0.03(-0.17%) |
Sep 12, 2005 | 16.97 | 16.97 | 16.82 | 16.90 | 155,405 | -0.13(-0.77%) |
Sep 09, 2005 | 17.01 | 17.13 | 16.83 | 17.03 | 88,424 | +0.02(+0.11%) |
Sep 08, 2005 | 16.96 | 17.18 | 16.86 | 17.01 | 223,024 | +0.00(+0.00%) |
Sep 07, 2005 | 16.94 | 17.10 | 16.66 | 17.01 | 142,773 | +0.06(+0.33%) |
Sep 06, 2005 | 17.05 | 17.17 | 16.58 | 16.96 | 127,700 | +0.02(+0.11%) |
Sep 02, 2005 | 17.00 | 17.08 | 16.57 | 16.94 | 147,444 | -0.16(-0.94%) |
Sep 01, 2005 | 17.26 | 17.32 | 16.96 | 17.10 | 168,143 | -0.28(-1.63%) |
Aug 31, 2005 | 17.59 | 17.66 | 17.15 | 17.38 | 162,942 | -0.18(-1.02%) |
Aug 30, 2005 | 17.33 | 17.78 | 17.24 | 17.56 | 169,523 | -0.01(-0.05%) |
Aug 29, 2005 | 17.61 | 17.73 | 17.33 | 17.57 | 222,175 | -0.19(-1.06%) |
Aug 26, 2005 | 18.20 | 18.23 | 17.67 | 17.76 | 414,309 | -0.28(-1.57%) |
Aug 25, 2005 | 17.73 | 18.31 | 17.66 | 18.04 | 1,252,163 | +0.71(+4.08%) |
Aug 24, 2005 | 15.93 | 17.34 | 15.93 | 17.33 | 422,058 | +1.21(+7.48%) |
Aug 23, 2005 | 15.87 | 16.16 | 15.66 | 16.13 | 71,121 | +0.36(+2.27%) |
Aug 22, 2005 | 15.83 | 15.90 | 15.57 | 15.77 | 42,142 | +0.07(+0.42%) |
Aug 19, 2005 | 15.86 | 16.02 | 15.46 | 15.70 | 80,568 | +0.06(+0.36%) |
Aug 18, 2005 | 15.90 | 16.28 | 15.54 | 15.65 | 116,766 | -0.37(-2.29%) |
Aug 17, 2005 | 15.90 | 16.09 | 15.78 | 16.01 | 74,942 | +0.00(+0.00%) |
Aug 16, 2005 | 16.01 | 16.39 | 16.01 | 16.01 | 81,312 | -0.08(-0.47%) |
Aug 15, 2005 | 16.07 | 16.42 | 15.92 | 16.09 | 50,952 | -0.01(-0.06%) |
Aug 12, 2005 | 16.47 | 16.47 | 15.92 | 16.10 | 91,714 | -0.56(-3.34%) |
Aug 11, 2005 | 16.50 | 16.66 | 16.16 | 16.66 | 106,788 | +0.22(+1.32%) |
Aug 10, 2005 | 16.50 | 16.50 | 15.73 | 16.44 | 313,465 | -0.61(-3.59%) |
Aug 09, 2005 | 17.33 | 17.52 | 16.99 | 17.05 | 44,159 | -0.21(-1.20%) |
Aug 08, 2005 | 17.24 | 17.33 | 16.97 | 17.26 | 105,726 | +0.21(+1.22%) |
Aug 05, 2005 | 17.62 | 17.62 | 17.05 | 17.05 | 87,787 | -0.57(-3.21%) |
Aug 04, 2005 | 18.13 | 18.13 | 17.50 | 17.62 | 102,648 | -0.66(-3.61%) |
Aug 03, 2005 | 18.37 | 18.37 | 17.99 | 18.28 | 37,365 | +0.05(+0.26%) |
Aug 02, 2005 | 18.20 | 18.66 | 18.19 | 18.23 | 73,350 | +0.12(+0.68%) |
Aug 01, 2005 | 18.37 | 18.62 | 18.11 | 18.11 | 77,065 | -0.24(-1.28%) |
Jul 29, 2005 | 18.32 | 18.52 | 17.91 | 18.34 | 79,401 | +0.22(+1.20%) |
Jul 28, 2005 | 17.43 | 18.12 | 17.43 | 18.12 | 79,825 | +0.34(+1.91%) |
Jul 27, 2005 | 17.71 | 17.90 | 17.34 | 17.79 | 33,968 | +0.20(+1.12%) |
Jul 26, 2005 | 17.43 | 18.07 | 17.43 | 17.59 | 59,657 | -0.06(-0.32%) |
Jul 25, 2005 | 18.13 | 18.37 | 17.46 | 17.64 | 78,976 | -0.58(-3.20%) |
Jul 22, 2005 | 17.62 | 18.28 | 17.62 | 18.23 | 113,794 | +0.50(+2.82%) |
Jul 21, 2005 | 17.79 | 17.83 | 17.43 | 17.73 | 78,764 | +0.06(+0.32%) |
Jul 20, 2005 | 17.31 | 17.83 | 17.31 | 17.67 | 61,249 | +0.23(+1.30%) |
Jul 19, 2005 | 17.10 | 17.62 | 17.05 | 17.45 | 74,730 | +0.42(+2.49%) |
Jul 18, 2005 | 16.95 | 17.15 | 16.58 | 17.02 | 85,558 | +0.05(+0.28%) |
Jul 15, 2005 | 17.09 | 17.10 | 16.71 | 16.98 | 51,058 | +0.11(+0.67%) |
Jul 14, 2005 | 17.15 | 17.15 | 16.84 | 16.86 | 54,986 | -0.09(-0.56%) |
Jul 13, 2005 | 17.05 | 17.18 | 16.82 | 16.96 | 49,997 | -0.15(-0.88%) |
Jul 12, 2005 | 17.05 | 17.29 | 16.99 | 17.11 | 85,451 | +0.01(+0.05%) |
Jul 11, 2005 | 16.82 | 17.16 | 16.82 | 17.10 | 67,406 | +0.13(+0.78%) |
Jul 08, 2005 | 16.96 | 17.19 | 16.82 | 16.97 | 62,417 | -0.08(-0.50%) |
Jul 07, 2005 | 17.24 | 17.24 | 16.49 | 17.05 | 90,547 | +0.11(+0.67%) |
Jul 06, 2005 | 16.96 | 17.31 | 16.78 | 16.94 | 133,007 | -0.16(-0.94%) |
Jul 05, 2005 | 17.19 | 17.19 | 16.91 | 17.10 | 89,698 | +0.03(+0.17%) |
Jul 01, 2005 | 16.86 | 17.35 | 16.78 | 17.07 | 83,965 | +0.36(+2.14%) |
Jun 30, 2005 | 17.13 | 17.24 | 16.71 | 16.71 | 58,807 | -0.27(-1.61%) |
Jun 29, 2005 | 16.46 | 16.99 | 16.30 | 16.99 | 139,907 | +0.55(+3.32%) |
Jun 28, 2005 | 16.44 | 16.49 | 16.34 | 16.44 | 147,019 | +0.09(+0.58%) |
Jun 27, 2005 | 16.73 | 16.86 | 16.11 | 16.34 | 156,785 | -0.22(-1.31%) |
Jun 24, 2005 | 16.90 | 16.90 | 16.34 | 16.56 | 197,654 | -0.43(-2.55%) |
Jun 23, 2005 | 17.05 | 17.14 | 16.80 | 16.99 | 80,144 | -0.05(-0.28%) |
Jun 22, 2005 | 17.10 | 17.19 | 16.89 | 17.04 | 70,484 | -0.02(-0.11%) |
Jun 21, 2005 | 17.43 | 17.51 | 16.72 | 17.06 | 133,007 | -0.33(-1.90%) |
Jun 20, 2005 | 17.43 | 17.61 | 17.27 | 17.39 | 93,413 | +0.24(+1.43%) |
Jun 17, 2005 | 18.18 | 18.23 | 17.15 | 17.15 | 141,393 | -0.94(-5.21%) |
Jun 16, 2005 | 18.09 | 18.13 | 17.88 | 18.09 | 41,823 | +0.08(+0.47%) |
Jun 15, 2005 | 18.12 | 18.39 | 17.86 | 18.00 | 69,741 | -0.12(-0.68%) |
Jun 14, 2005 | 17.97 | 18.29 | 17.90 | 18.12 | 104,877 | +0.24(+1.37%) |
Jun 13, 2005 | 17.15 | 17.92 | 16.80 | 17.88 | 99,570 | +0.73(+4.23%) |
Jun 10, 2005 | 17.64 | 17.64 | 17.09 | 17.15 | 52,438 | -0.39(-2.20%) |
Jun 09, 2005 | 16.72 | 17.54 | 16.72 | 17.54 | 55,623 | +0.68(+4.02%) |
Jun 08, 2005 | 16.73 | 17.22 | 16.67 | 16.86 | 47,662 | +0.23(+1.36%) |
Jun 07, 2005 | 16.64 | 17.56 | 16.60 | 16.64 | 69,316 | -0.08(-0.51%) |
Jun 06, 2005 | 16.88 | 16.92 | 16.58 | 16.72 | 54,137 | -0.25(-1.50%) |
Jun 03, 2005 | 17.00 | 17.10 | 16.91 | 16.98 | 57,746 | -0.14(-0.83%) |
Jun 02, 2005 | 16.51 | 17.12 | 16.34 | 17.12 | 71,864 | +0.60(+3.65%) |
Jun 01, 2005 | 16.53 | 16.60 | 16.30 | 16.51 | 82,479 | -0.07(-0.40%) |
May 31, 2005 | 16.50 | 16.84 | 16.40 | 16.58 | 85,345 | +0.17(+1.03%) |
May 27, 2005 | 16.53 | 16.58 | 16.21 | 16.41 | 33,756 | +0.02(+0.11%) |
May 26, 2005 | 16.35 | 16.58 | 16.28 | 16.39 | 33,862 | +0.08(+0.46%) |
May 25, 2005 | 16.33 | 16.53 | 16.21 | 16.32 | 89,910 | -0.10(-0.63%) |
May 24, 2005 | 16.30 | 16.60 | 16.29 | 16.42 | 59,232 | +0.03(+0.17%) |
May 23, 2005 | 16.26 | 16.53 | 16.16 | 16.39 | 107,637 | +0.12(+0.75%) |
May 20, 2005 | 16.39 | 16.40 | 16.11 | 16.27 | 63,478 | +0.01(+0.06%) |
May 19, 2005 | 16.31 | 16.43 | 16.23 | 16.26 | 76,004 | +0.12(+0.76%) |
May 18, 2005 | 15.89 | 16.39 | 15.80 | 16.14 | 128,124 | +0.36(+2.27%) |
May 17, 2005 | 16.01 | 16.01 | 15.54 | 15.78 | 104,983 | -0.13(-0.83%) |
May 16, 2005 | 15.57 | 15.91 | 15.47 | 15.91 | 150,947 | +0.34(+2.18%) |
May 13, 2005 | 16.20 | 16.21 | 15.55 | 15.57 | 160,607 | -0.43(-2.71%) |
May 12, 2005 | 16.39 | 16.39 | 15.92 | 16.01 | 143,622 | -0.29(-1.79%) |
May 11, 2005 | 16.25 | 16.56 | 16.08 | 16.30 | 154,344 | -0.04(-0.23%) |
May 10, 2005 | 17.13 | 17.13 | 16.09 | 16.34 | 149,461 | -0.89(-5.14%) |
May 09, 2005 | 17.14 | 17.22 | 16.58 | 17.22 | 55,092 | +0.13(+0.77%) |
May 06, 2005 | 17.02 | 17.10 | 16.96 | 17.09 | 33,543 | +0.16(+0.95%) |
May 05, 2005 | 17.40 | 17.40 | 16.93 | 16.93 | 168,674 | -0.03(-0.17%) |
May 04, 2005 | 16.44 | 17.24 | 16.35 | 16.96 | 71,121 | +0.50(+3.03%) |
May 03, 2005 | 16.60 | 16.60 | 16.02 | 16.46 | 228,013 | -0.14(-0.85%) |