Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.36 | 19.75 | 19.22 | 19.75 | 361,486 | +0.48(+2.51%) |
Jun 29, 2006 | 18.92 | 19.42 | 18.88 | 19.27 | 56,827 | +0.54(+2.89%) |
Jun 28, 2006 | 18.46 | 18.73 | 18.30 | 18.73 | 13,718 | +0.39(+2.12%) |
Jun 27, 2006 | 18.79 | 18.97 | 18.34 | 18.34 | 53,934 | -0.35(-1.89%) |
Jun 26, 2006 | 18.41 | 18.69 | 18.25 | 18.69 | 42,135 | +0.43(+2.33%) |
Jun 23, 2006 | 18.28 | 18.47 | 18.02 | 18.27 | 32,312 | -0.18(-0.98%) |
Jun 22, 2006 | 18.25 | 18.46 | 18.07 | 18.45 | 17,418 | +0.06(+0.31%) |
Jun 21, 2006 | 17.86 | 18.39 | 17.79 | 18.39 | 28,808 | +0.39(+2.16%) |
Jun 20, 2006 | 18.15 | 18.51 | 18.00 | 18.00 | 46,709 | -0.22(-1.19%) |
Jun 19, 2006 | 18.64 | 18.69 | 18.22 | 18.22 | 18,362 | -0.52(-2.77%) |
Jun 16, 2006 | 19.26 | 19.31 | 18.69 | 18.74 | 197,810 | -0.61(-3.17%) |
Jun 15, 2006 | 18.51 | 19.45 | 18.51 | 19.35 | 24,326 | +0.84(+4.52%) |
Jun 14, 2006 | 18.84 | 18.84 | 18.38 | 18.51 | 20,865 | -0.04(-0.19%) |
Jun 13, 2006 | 18.53 | 19.03 | 18.53 | 18.55 | 24,988 | -0.11(-0.58%) |
Jun 12, 2006 | 19.45 | 19.45 | 18.66 | 18.66 | 24,794 | -0.73(-3.76%) |
Jun 09, 2006 | 19.52 | 19.73 | 19.31 | 19.39 | 13,713 | -0.40(-2.01%) |
Jun 08, 2006 | 19.29 | 19.82 | 18.95 | 19.78 | 81,684 | +0.26(+1.33%) |
Jun 07, 2006 | 18.95 | 19.81 | 18.82 | 19.52 | 54,630 | +0.41(+2.15%) |
Jun 06, 2006 | 19.26 | 19.83 | 18.89 | 19.11 | 34,197 | -0.29(-1.49%) |
Jun 05, 2006 | 19.83 | 20.10 | 19.36 | 19.40 | 59,982 | -0.66(-3.31%) |
Jun 02, 2006 | 19.97 | 20.10 | 19.55 | 20.06 | 29,514 | +0.01(+0.04%) |
Jun 01, 2006 | 19.48 | 20.06 | 19.28 | 20.06 | 34,158 | +0.51(+2.62%) |
May 31, 2006 | 18.69 | 19.60 | 18.69 | 19.55 | 134,599 | +0.72(+3.83%) |
May 30, 2006 | 19.21 | 19.36 | 18.64 | 18.82 | 56,160 | -0.66(-3.37%) |
May 26, 2006 | 19.44 | 19.48 | 19.14 | 19.48 | 16,558 | +0.04(+0.22%) |
May 25, 2006 | 19.11 | 19.44 | 18.56 | 19.44 | 30,275 | +0.56(+2.98%) |
May 24, 2006 | 18.46 | 19.11 | 18.17 | 18.87 | 58,519 | +0.18(+0.97%) |
May 23, 2006 | 19.12 | 19.27 | 18.59 | 18.69 | 38,077 | -0.33(-1.74%) |
May 22, 2006 | 18.64 | 19.26 | 18.26 | 19.03 | 41,216 | +0.31(+1.66%) |
May 19, 2006 | 18.32 | 18.84 | 18.19 | 18.72 | 23,640 | +0.24(+1.29%) |
May 18, 2006 | 18.48 | 18.76 | 18.41 | 18.48 | 30,735 | +0.10(+0.55%) |
May 17, 2006 | 18.73 | 18.82 | 18.14 | 18.38 | 35,978 | -0.35(-1.89%) |
May 16, 2006 | 18.25 | 19.11 | 18.25 | 18.73 | 75,362 | +0.61(+3.34%) |
May 15, 2006 | 18.56 | 18.92 | 18.12 | 18.12 | 37,253 | -0.32(-1.76%) |
May 12, 2006 | 18.41 | 18.93 | 18.41 | 18.45 | 34,739 | -0.09(-0.51%) |
May 11, 2006 | 19.66 | 19.66 | 18.54 | 18.54 | 30,559 | -0.91(-4.67%) |
May 10, 2006 | 19.46 | 19.83 | 19.22 | 19.45 | 34,054 | -0.08(-0.41%) |
May 09, 2006 | 19.91 | 19.91 | 19.53 | 19.53 | 16,439 | -0.39(-1.96%) |
May 08, 2006 | 19.94 | 20.20 | 19.92 | 19.92 | 5,246 | -0.30(-1.46%) |
May 05, 2006 | 20.17 | 20.24 | 20.10 | 20.22 | 15,186 | +0.09(+0.47%) |
May 04, 2006 | 19.61 | 20.14 | 19.61 | 20.12 | 25,137 | +0.27(+1.38%) |
May 03, 2006 | 19.85 | 19.96 | 19.73 | 19.85 | 19,784 | -0.05(-0.25%) |
May 02, 2006 | 19.83 | 20.00 | 19.40 | 19.90 | 16,804 | +0.27(+1.40%) |
May 01, 2006 | 19.77 | 19.91 | 19.43 | 19.62 | 42,239 | -0.06(-0.33%) |
Apr 28, 2006 | 19.26 | 19.70 | 18.83 | 19.69 | 27,582 | +0.33(+1.71%) |
Apr 27, 2006 | 19.19 | 19.64 | 18.95 | 19.36 | 19,924 | +0.09(+0.49%) |
Apr 26, 2006 | 18.89 | 19.39 | 18.62 | 19.26 | 32,136 | +0.41(+2.18%) |
Apr 25, 2006 | 18.58 | 18.87 | 18.33 | 18.85 | 27,480 | +0.18(+0.97%) |
Apr 24, 2006 | 19.17 | 19.37 | 18.62 | 18.67 | 49,240 | -0.57(-2.96%) |
Apr 21, 2006 | 19.48 | 19.48 | 18.92 | 19.24 | 31,370 | -0.05(-0.26%) |
Apr 20, 2006 | 19.65 | 19.74 | 19.08 | 19.29 | 22,668 | -0.55(-2.76%) |
Apr 19, 2006 | 19.13 | 19.85 | 19.07 | 19.84 | 42,197 | +0.78(+4.09%) |
Apr 18, 2006 | 18.33 | 19.23 | 18.11 | 19.06 | 38,067 | +0.73(+3.97%) |
Apr 17, 2006 | 18.62 | 19.10 | 17.78 | 18.33 | 93,860 | -0.26(-1.40%) |
Apr 13, 2006 | 18.81 | 18.94 | 18.48 | 18.59 | 26,911 | -0.06(-0.31%) |
Apr 12, 2006 | 18.77 | 18.79 | 18.40 | 18.65 | 25,564 | -0.12(-0.62%) |
Apr 11, 2006 | 19.28 | 19.38 | 18.76 | 18.77 | 24,365 | -0.64(-3.31%) |
Apr 10, 2006 | 19.33 | 19.80 | 19.03 | 19.41 | 20,646 | +0.01(+0.04%) |
Apr 07, 2006 | 20.44 | 20.44 | 19.33 | 19.40 | 26,129 | -0.80(-3.96%) |
Apr 06, 2006 | 20.36 | 20.37 | 19.84 | 20.20 | 12,461 | -0.04(-0.21%) |
Apr 05, 2006 | 19.71 | 20.41 | 19.53 | 20.24 | 27,924 | +0.44(+2.22%) |
Apr 04, 2006 | 19.84 | 20.08 | 19.49 | 19.80 | 23,205 | -0.15(-0.76%) |
Apr 03, 2006 | 20.34 | 20.43 | 19.64 | 19.96 | 18,873 | -0.48(-2.33%) |
Mar 31, 2006 | 20.20 | 20.48 | 19.56 | 20.43 | 50,116 | +0.30(+1.47%) |
Mar 30, 2006 | 20.27 | 20.27 | 19.99 | 20.14 | 12,958 | -0.13(-0.64%) |
Mar 29, 2006 | 20.21 | 20.27 | 19.94 | 20.27 | 23,310 | +0.21(+1.04%) |
Mar 28, 2006 | 20.28 | 20.28 | 19.86 | 20.06 | 52,120 | -0.17(-0.86%) |
Mar 27, 2006 | 19.89 | 20.35 | 19.82 | 20.23 | 56,065 | +0.41(+2.08%) |
Mar 24, 2006 | 19.62 | 19.91 | 19.49 | 19.82 | 49,883 | +0.21(+1.07%) |
Mar 23, 2006 | 19.40 | 19.77 | 19.39 | 19.61 | 19,127 | +0.00(+0.00%) |
Mar 22, 2006 | 19.34 | 19.91 | 19.34 | 19.61 | 23,146 | -0.22(-1.09%) |
Mar 21, 2006 | 19.84 | 20.07 | 19.83 | 19.83 | 49,312 | -0.19(-0.97%) |
Mar 20, 2006 | 19.67 | 20.04 | 19.48 | 20.02 | 69,012 | +0.20(+1.02%) |
Mar 17, 2006 | 19.58 | 19.84 | 19.35 | 19.82 | 154,224 | +0.34(+1.74%) |
Mar 16, 2006 | 19.41 | 19.60 | 19.36 | 19.48 | 27,464 | +0.23(+1.20%) |
Mar 15, 2006 | 19.13 | 19.34 | 19.13 | 19.25 | 18,838 | -0.01(-0.08%) |
Mar 14, 2006 | 19.18 | 19.26 | 18.87 | 19.26 | 25,030 | +0.15(+0.79%) |
Mar 13, 2006 | 18.93 | 19.44 | 18.78 | 19.11 | 27,720 | +0.27(+1.46%) |
Mar 10, 2006 | 18.41 | 18.96 | 18.40 | 18.84 | 22,901 | +0.37(+1.99%) |
Mar 09, 2006 | 18.87 | 19.07 | 18.47 | 18.47 | 38,642 | -0.69(-3.61%) |
Mar 08, 2006 | 18.66 | 19.16 | 18.66 | 19.16 | 18,728 | +0.41(+2.19%) |
Mar 07, 2006 | 18.98 | 19.11 | 18.58 | 18.75 | 28,556 | -0.15(-0.80%) |
Mar 06, 2006 | 18.78 | 18.99 | 18.48 | 18.90 | 26,081 | -0.01(-0.04%) |
Mar 03, 2006 | 18.95 | 19.12 | 18.61 | 18.91 | 38,725 | -0.14(-0.72%) |
Mar 02, 2006 | 18.85 | 19.05 | 18.59 | 19.05 | 22,722 | -0.07(-0.38%) |
Mar 01, 2006 | 18.52 | 19.18 | 18.42 | 19.12 | 38,592 | +0.45(+2.40%) |
Feb 28, 2006 | 19.05 | 19.03 | 18.50 | 18.67 | 18,144 | -0.38(-2.01%) |
Feb 27, 2006 | 18.85 | 19.10 | 18.85 | 19.05 | 23,742 | -0.01(-0.08%) |
Feb 24, 2006 | 19.05 | 19.13 | 18.90 | 19.07 | 35,368 | -0.07(-0.38%) |
Feb 23, 2006 | 19.50 | 19.55 | 19.08 | 19.14 | 71,516 | -0.48(-2.43%) |
Feb 22, 2006 | 19.66 | 19.74 | 19.41 | 19.62 | 61,833 | +0.14(+0.70%) |
Feb 21, 2006 | 19.81 | 19.88 | 19.22 | 19.48 | 31,749 | -0.45(-2.24%) |
Feb 17, 2006 | 19.83 | 20.01 | 19.55 | 19.93 | 109,241 | +0.25(+1.28%) |
Feb 16, 2006 | 19.46 | 19.67 | 19.22 | 19.67 | 39,917 | +0.09(+0.44%) |
Feb 15, 2006 | 19.19 | 19.60 | 19.05 | 19.59 | 41,352 | +0.19(+1.00%) |
Feb 14, 2006 | 19.16 | 19.39 | 18.82 | 19.39 | 41,417 | +0.37(+1.93%) |
Feb 13, 2006 | 18.74 | 19.03 | 18.67 | 19.03 | 25,697 | +0.28(+1.50%) |
Feb 10, 2006 | 18.02 | 18.90 | 17.93 | 18.74 | 56,113 | +0.56(+3.05%) |
Feb 09, 2006 | 18.34 | 18.46 | 18.04 | 18.19 | 21,317 | -0.14(-0.75%) |
Feb 08, 2006 | 18.11 | 18.36 | 18.04 | 18.33 | 9,272 | +0.28(+1.56%) |
Feb 07, 2006 | 18.09 | 18.18 | 17.98 | 18.04 | 93,062 | -0.07(-0.40%) |
Feb 06, 2006 | 17.97 | 18.15 | 17.96 | 18.12 | 40,530 | +0.07(+0.40%) |
Feb 03, 2006 | 17.96 | 18.15 | 17.96 | 18.04 | 19,235 | +0.08(+0.44%) |
Feb 02, 2006 | 17.95 | 18.21 | 17.52 | 17.96 | 156,109 | -0.01(-0.04%) |
Feb 01, 2006 | 17.28 | 17.97 | 16.93 | 17.97 | 39,052 | +0.45(+2.59%) |
Jan 31, 2006 | 17.11 | 17.73 | 17.08 | 17.52 | 22,754 | -0.04(-0.21%) |
Jan 30, 2006 | 17.68 | 17.75 | 17.06 | 17.55 | 11,922 | -0.12(-0.69%) |
Jan 27, 2006 | 17.65 | 17.81 | 17.49 | 17.68 | 25,317 | +0.03(+0.16%) |
Jan 26, 2006 | 17.11 | 17.65 | 16.15 | 17.65 | 46,494 | +0.63(+3.69%) |
Jan 25, 2006 | 17.21 | 17.21 | 16.81 | 17.02 | 10,700 | -0.19(-1.09%) |
Jan 24, 2006 | 16.96 | 17.31 | 16.90 | 17.21 | 36,664 | +0.43(+2.58%) |
Jan 23, 2006 | 17.03 | 17.30 | 16.72 | 16.77 | 17,346 | -0.06(-0.39%) |
Jan 20, 2006 | 17.42 | 17.42 | 16.84 | 16.84 | 14,445 | -0.44(-2.55%) |
Jan 19, 2006 | 17.32 | 17.32 | 17.08 | 17.28 | 6,242 | -0.04(-0.21%) |
Jan 18, 2006 | 17.32 | 17.34 | 17.12 | 17.32 | 10,312 | +0.14(+0.80%) |
Jan 17, 2006 | 17.14 | 17.32 | 17.14 | 17.18 | 8,051 | +0.09(+0.51%) |
Jan 13, 2006 | 16.95 | 17.09 | 16.66 | 17.09 | 12,204 | -0.01(-0.08%) |
Jan 12, 2006 | 17.30 | 17.92 | 17.08 | 17.11 | 27,027 | -0.13(-0.75%) |
Jan 11, 2006 | 17.05 | 17.32 | 16.80 | 17.24 | 50,735 | +0.04(+0.21%) |
Jan 10, 2006 | 16.60 | 17.21 | 16.54 | 17.20 | 13,498 | +0.37(+2.19%) |
Jan 09, 2006 | 16.90 | 17.13 | 16.46 | 16.83 | 33,044 | +0.06(+0.39%) |
Jan 06, 2006 | 16.75 | 16.93 | 16.41 | 16.77 | 18,277 | +0.19(+1.18%) |
Jan 05, 2006 | 16.88 | 17.01 | 16.57 | 16.57 | 9,054 | -0.25(-1.46%) |
Jan 04, 2006 | 16.23 | 17.09 | 16.01 | 16.82 | 29,748 | +0.46(+2.82%) |
Jan 03, 2006 | 16.79 | 16.88 | 16.28 | 16.36 | 25,645 | -0.52(-3.08%) |
Dec 30, 2005 | 16.91 | 17.32 | 16.62 | 16.88 | 51,893 | -0.25(-1.43%) |
Dec 29, 2005 | 17.08 | 17.34 | 17.03 | 17.12 | 42,807 | +0.17(+0.98%) |
Dec 28, 2005 | 17.16 | 17.16 | 16.88 | 16.95 | 13,167 | +0.00(+0.00%) |
Dec 27, 2005 | 17.14 | 17.32 | 16.95 | 16.95 | 12,751 | -0.02(-0.13%) |
Dec 23, 2005 | 17.06 | 17.06 | 16.84 | 16.98 | 6,522 | -0.18(-1.05%) |
Dec 22, 2005 | 17.27 | 17.27 | 16.72 | 17.16 | 19,098 | +0.27(+1.62%) |
Dec 21, 2005 | 16.84 | 17.00 | 16.84 | 16.88 | 8,170 | +0.21(+1.25%) |
Dec 20, 2005 | 16.82 | 16.91 | 16.64 | 16.67 | 35,442 | -0.14(-0.81%) |
Dec 19, 2005 | 16.95 | 17.07 | 16.65 | 16.81 | 30,578 | -0.32(-1.89%) |
Dec 16, 2005 | 17.22 | 17.22 | 16.88 | 17.14 | 109,078 | -0.13(-0.75%) |
Dec 15, 2005 | 17.05 | 17.27 | 16.75 | 17.27 | 26,686 | +0.12(+0.72%) |
Dec 14, 2005 | 17.16 | 17.42 | 16.96 | 17.14 | 11,384 | -0.24(-1.37%) |
Dec 13, 2005 | 16.85 | 17.38 | 16.85 | 17.38 | 14,522 | +0.40(+2.34%) |
Dec 12, 2005 | 16.90 | 17.09 | 16.88 | 16.98 | 21,755 | -0.04(-0.25%) |
Dec 09, 2005 | 17.01 | 17.19 | 17.01 | 17.03 | 24,532 | +0.01(+0.08%) |
Dec 08, 2005 | 16.73 | 17.14 | 16.73 | 17.01 | 5,722 | +0.20(+1.20%) |
Dec 07, 2005 | 17.20 | 17.22 | 16.77 | 16.81 | 45,685 | -0.08(-0.47%) |
Dec 06, 2005 | 17.14 | 17.15 | 16.63 | 16.89 | 19,084 | -0.06(-0.34%) |
Dec 05, 2005 | 17.34 | 17.34 | 16.83 | 16.95 | 16,868 | -0.63(-3.61%) |
Dec 02, 2005 | 17.46 | 17.60 | 17.27 | 17.58 | 13,641 | +0.19(+1.08%) |
Dec 01, 2005 | 17.32 | 17.51 | 16.92 | 17.39 | 13,784 | +0.31(+1.82%) |
Nov 30, 2005 | 17.31 | 17.32 | 16.95 | 17.08 | 13,445 | -0.01(-0.08%) |
Nov 29, 2005 | 16.86 | 17.32 | 16.62 | 17.10 | 19,992 | +0.44(+2.64%) |
Nov 28, 2005 | 17.32 | 17.32 | 16.66 | 16.66 | 12,805 | -0.54(-3.15%) |
Nov 25, 2005 | 16.91 | 17.31 | 16.91 | 17.20 | 6,366 | -0.03(-0.17%) |
Nov 23, 2005 | 17.25 | 17.28 | 16.93 | 17.23 | 21,882 | +0.01(+0.08%) |
Nov 22, 2005 | 17.06 | 17.24 | 17.06 | 17.21 | 9,425 | +0.16(+0.93%) |
Nov 21, 2005 | 16.92 | 17.06 | 16.76 | 17.06 | 13,644 | +0.21(+1.24%) |
Nov 18, 2005 | 16.74 | 16.93 | 16.56 | 16.85 | 20,572 | +0.49(+3.00%) |
Nov 17, 2005 | 15.91 | 16.46 | 15.91 | 16.36 | 8,690 | +0.65(+4.13%) |
Nov 16, 2005 | 16.27 | 16.31 | 15.71 | 15.71 | 34,613 | -0.76(-4.64%) |
Nov 15, 2005 | 17.02 | 17.06 | 16.32 | 16.47 | 7,734 | -0.39(-2.31%) |
Nov 14, 2005 | 17.10 | 17.10 | 16.77 | 16.86 | 20,270 | -0.09(-0.51%) |
Nov 11, 2005 | 17.01 | 17.24 | 16.77 | 16.95 | 14,845 | -0.22(-1.30%) |
Nov 10, 2005 | 17.29 | 17.32 | 16.85 | 17.17 | 15,504 | -0.14(-0.83%) |
Nov 09, 2005 | 17.02 | 17.45 | 17.02 | 17.32 | 10,417 | +0.40(+2.35%) |
Nov 08, 2005 | 17.12 | 17.29 | 16.79 | 16.92 | 5,408 | -0.41(-2.37%) |
Nov 07, 2005 | 17.11 | 17.34 | 17.06 | 17.33 | 8,694 | +0.24(+1.39%) |
Nov 04, 2005 | 17.28 | 17.28 | 16.98 | 17.09 | 8,047 | -0.19(-1.09%) |
Nov 03, 2005 | 16.90 | 17.31 | 16.76 | 17.28 | 32,358 | +0.38(+2.22%) |
Nov 02, 2005 | 16.16 | 16.90 | 16.16 | 16.90 | 18,175 | +0.85(+5.30%) |
Nov 01, 2005 | 16.23 | 16.42 | 15.87 | 16.05 | 20,292 | -0.23(-1.42%) |
Oct 31, 2005 | 15.94 | 16.41 | 15.52 | 16.28 | 27,142 | +0.38(+2.40%) |
Oct 28, 2005 | 15.43 | 15.90 | 15.27 | 15.90 | 26,896 | +0.75(+4.95%) |
Oct 27, 2005 | 15.21 | 15.50 | 15.15 | 15.15 | 22,243 | -0.17(-1.08%) |
Oct 26, 2005 | 15.24 | 15.90 | 15.24 | 15.32 | 21,629 | -0.05(-0.33%) |
Oct 25, 2005 | 15.72 | 15.74 | 15.25 | 15.37 | 14,174 | -0.51(-3.18%) |
Oct 24, 2005 | 15.52 | 15.87 | 15.37 | 15.87 | 110,421 | +0.38(+2.47%) |
Oct 21, 2005 | 15.35 | 15.61 | 15.35 | 15.49 | 16,344 | +0.09(+0.61%) |
Oct 20, 2005 | 15.36 | 15.55 | 15.26 | 15.40 | 29,223 | -0.12(-0.74%) |
Oct 19, 2005 | 15.44 | 15.55 | 15.37 | 15.51 | 83,256 | +0.04(+0.23%) |
Oct 18, 2005 | 15.37 | 15.50 | 15.37 | 15.48 | 21,362 | -0.01(-0.09%) |
Oct 17, 2005 | 15.37 | 15.50 | 15.37 | 15.49 | 20,019 | -0.01(-0.09%) |
Oct 14, 2005 | 15.69 | 15.69 | 15.37 | 15.50 | 4,402 | -0.06(-0.37%) |
Oct 13, 2005 | 15.41 | 15.56 | 15.37 | 15.56 | 20,377 | +0.25(+1.65%) |
Oct 12, 2005 | 15.24 | 15.51 | 15.24 | 15.31 | 27,720 | -0.07(-0.47%) |
Oct 11, 2005 | 15.46 | 15.51 | 15.37 | 15.38 | 17,001 | -0.04(-0.28%) |
Oct 10, 2005 | 15.37 | 15.51 | 15.37 | 15.43 | 11,863 | -0.01(-0.05%) |
Oct 07, 2005 | 15.64 | 15.64 | 15.38 | 15.43 | 9,061 | -0.04(-0.23%) |
Oct 06, 2005 | 15.17 | 15.62 | 15.17 | 15.47 | 21,838 | +0.22(+1.47%) |
Oct 05, 2005 | 15.35 | 15.45 | 15.24 | 15.24 | 19,299 | -0.23(-1.49%) |
Oct 04, 2005 | 15.54 | 15.74 | 15.34 | 15.48 | 32,247 | +0.00(+0.00%) |
Oct 03, 2005 | 15.61 | 15.62 | 15.33 | 15.48 | 23,570 | -0.05(-0.33%) |
Sep 30, 2005 | 15.89 | 15.89 | 15.45 | 15.53 | 36,889 | -0.32(-2.05%) |
Sep 29, 2005 | 15.63 | 16.03 | 15.33 | 15.85 | 45,425 | +0.34(+2.19%) |
Sep 28, 2005 | 15.81 | 15.82 | 15.30 | 15.51 | 19,563 | -0.16(-1.01%) |
Sep 27, 2005 | 15.58 | 15.74 | 15.37 | 15.67 | 20,640 | +0.09(+0.56%) |
Sep 26, 2005 | 15.25 | 15.58 | 15.25 | 15.58 | 22,186 | +0.28(+1.84%) |
Sep 23, 2005 | 15.30 | 15.38 | 15.16 | 15.30 | 29,242 | +0.04(+0.24%) |
Sep 22, 2005 | 15.27 | 15.54 | 15.27 | 15.27 | 28,259 | -0.13(-0.84%) |
Sep 21, 2005 | 16.10 | 16.10 | 15.40 | 15.40 | 45,380 | -0.65(-4.05%) |
Sep 20, 2005 | 16.77 | 17.03 | 15.95 | 16.05 | 38,183 | -0.56(-3.39%) |
Sep 19, 2005 | 16.80 | 17.11 | 16.49 | 16.61 | 80,396 | -0.58(-3.36%) |
Sep 16, 2005 | 15.26 | 17.29 | 15.26 | 17.19 | 158,096 | +2.15(+14.30%) |
Sep 15, 2005 | 15.56 | 15.96 | 14.97 | 15.04 | 107,338 | -0.41(-2.66%) |
Sep 14, 2005 | 16.21 | 16.46 | 15.41 | 15.45 | 86,904 | -0.73(-4.50%) |
Sep 13, 2005 | 16.66 | 16.66 | 15.89 | 16.18 | 66,776 | -0.60(-3.57%) |
Sep 12, 2005 | 17.38 | 17.42 | 16.43 | 16.77 | 66,170 | -0.43(-2.52%) |
Sep 09, 2005 | 17.36 | 17.64 | 16.74 | 17.21 | 95,289 | -0.34(-1.93%) |
Sep 08, 2005 | 17.89 | 17.94 | 17.42 | 17.55 | 37,887 | -0.35(-1.94%) |
Sep 07, 2005 | 17.50 | 17.91 | 17.45 | 17.89 | 51,894 | +0.27(+1.51%) |
Sep 06, 2005 | 17.21 | 17.67 | 17.21 | 17.63 | 45,972 | +0.53(+3.08%) |
Sep 02, 2005 | 16.72 | 17.17 | 16.71 | 17.10 | 21,662 | +0.12(+0.68%) |
Sep 01, 2005 | 16.59 | 17.21 | 16.59 | 16.98 | 26,742 | +0.39(+2.35%) |
Aug 31, 2005 | 15.87 | 16.59 | 15.84 | 16.59 | 19,724 | +0.65(+4.07%) |
Aug 30, 2005 | 16.18 | 16.18 | 15.87 | 15.94 | 9,811 | -0.32(-2.00%) |
Aug 29, 2005 | 15.74 | 16.32 | 15.70 | 16.27 | 13,247 | +0.45(+2.87%) |
Aug 26, 2005 | 16.05 | 16.42 | 15.73 | 15.81 | 46,175 | -0.35(-2.19%) |
Aug 25, 2005 | 16.24 | 16.50 | 15.94 | 16.17 | 25,622 | -0.09(-0.58%) |
Aug 24, 2005 | 15.87 | 16.47 | 15.72 | 16.26 | 56,274 | +0.41(+2.59%) |
Aug 23, 2005 | 16.62 | 16.67 | 15.84 | 15.85 | 28,871 | -0.70(-4.23%) |
Aug 22, 2005 | 16.29 | 16.65 | 16.25 | 16.55 | 22,176 | +0.32(+1.96%) |
Aug 19, 2005 | 15.50 | 16.71 | 15.50 | 16.23 | 37,549 | +0.65(+4.17%) |
Aug 18, 2005 | 15.24 | 15.70 | 15.09 | 15.58 | 19,648 | +0.38(+2.47%) |
Aug 17, 2005 | 15.40 | 15.40 | 15.00 | 15.21 | 6,693 | -0.19(-1.26%) |
Aug 16, 2005 | 15.54 | 15.69 | 15.26 | 15.40 | 17,059 | -0.29(-1.84%) |
Aug 15, 2005 | 15.51 | 15.69 | 14.97 | 15.69 | 23,583 | +0.39(+2.55%) |
Aug 12, 2005 | 15.60 | 15.64 | 14.99 | 15.30 | 25,267 | -0.40(-2.57%) |
Aug 11, 2005 | 15.47 | 15.74 | 15.39 | 15.71 | 9,422 | +0.32(+2.11%) |
Aug 10, 2005 | 16.03 | 16.03 | 15.38 | 15.38 | 11,315 | -0.38(-2.38%) |
Aug 09, 2005 | 15.87 | 16.23 | 15.74 | 15.76 | 5,492 | +0.03(+0.18%) |
Aug 08, 2005 | 15.90 | 16.00 | 15.66 | 15.73 | 17,192 | +0.10(+0.65%) |
Aug 05, 2005 | 16.59 | 16.59 | 15.53 | 15.63 | 18,843 | -0.74(-4.54%) |
Aug 04, 2005 | 17.37 | 17.55 | 16.22 | 16.37 | 8,440 | -1.13(-6.47%) |
Aug 03, 2005 | 17.78 | 17.79 | 17.47 | 17.50 | 8,937 | -0.53(-2.92%) |
Aug 02, 2005 | 17.50 | 18.03 | 17.50 | 18.03 | 24,642 | +0.45(+2.59%) |
Aug 01, 2005 | 17.59 | 17.89 | 17.58 | 17.58 | 12,082 | +0.06(+0.33%) |
Jul 29, 2005 | 18.04 | 18.04 | 17.14 | 17.52 | 35,707 | -0.43(-2.41%) |
Jul 28, 2005 | 17.89 | 17.99 | 17.52 | 17.95 | 30,632 | +0.06(+0.32%) |
Jul 27, 2005 | 17.86 | 17.99 | 17.51 | 17.89 | 39,777 | -0.19(-1.08%) |
Jul 26, 2005 | 17.53 | 18.09 | 17.33 | 18.09 | 80,690 | +0.56(+3.17%) |
Jul 25, 2005 | 17.56 | 17.73 | 17.35 | 17.53 | 47,298 | -0.05(-0.27%) |
Jul 22, 2005 | 16.02 | 17.58 | 16.02 | 17.58 | 63,436 | +1.10(+6.68%) |
Jul 21, 2005 | 16.55 | 16.73 | 16.48 | 16.48 | 35,826 | +0.07(+0.44%) |
Jul 20, 2005 | 15.75 | 16.51 | 15.74 | 16.41 | 11,458 | +0.45(+2.85%) |
Jul 19, 2005 | 15.89 | 16.02 | 15.63 | 15.95 | 9,384 | +0.25(+1.61%) |
Jul 18, 2005 | 15.46 | 15.78 | 15.40 | 15.70 | 12,370 | +0.30(+1.97%) |
Jul 15, 2005 | 15.19 | 15.67 | 15.19 | 15.40 | 16,708 | +0.13(+0.85%) |
Jul 14, 2005 | 15.78 | 15.85 | 15.27 | 15.27 | 17,545 | -0.28(-1.81%) |
Jul 13, 2005 | 15.65 | 15.84 | 15.51 | 15.55 | 12,719 | -0.23(-1.46%) |
Jul 12, 2005 | 15.41 | 15.87 | 15.41 | 15.78 | 18,750 | +0.15(+0.97%) |
Jul 11, 2005 | 15.48 | 15.69 | 15.34 | 15.63 | 22,622 | +0.15(+0.98%) |
Jul 08, 2005 | 15.26 | 15.48 | 15.26 | 15.48 | 24,334 | +0.09(+0.61%) |
Jul 07, 2005 | 15.26 | 15.44 | 15.24 | 15.38 | 13,796 | -0.04(-0.23%) |
Jul 06, 2005 | 15.48 | 15.50 | 15.28 | 15.42 | 23,770 | -0.11(-0.70%) |
Jul 05, 2005 | 16.10 | 16.56 | 15.27 | 15.53 | 74,430 | -0.40(-2.49%) |