Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.08 | 21.12 | 20.99 | 21.07 | 469,729 | -0.09(-0.42%) |
Jul 28, 2006 | 20.96 | 21.24 | 20.96 | 21.16 | 604,719 | +0.25(+1.19%) |
Jul 27, 2006 | 20.88 | 21.13 | 20.82 | 20.91 | 1,134,486 | +0.07(+0.35%) |
Jul 26, 2006 | 20.60 | 20.88 | 20.52 | 20.84 | 869,230 | +0.25(+1.21%) |
Jul 25, 2006 | 20.38 | 20.66 | 20.33 | 20.59 | 284,398 | +0.32(+1.59%) |
Jul 24, 2006 | 19.87 | 20.33 | 19.87 | 20.27 | 131,509 | +0.37(+1.86%) |
Jul 21, 2006 | 20.02 | 20.06 | 19.89 | 19.90 | 138,221 | -0.12(-0.60%) |
Jul 20, 2006 | 20.23 | 20.26 | 20.01 | 20.02 | 134,244 | -0.23(-1.11%) |
Jul 19, 2006 | 19.93 | 20.27 | 19.93 | 20.24 | 255,560 | +0.33(+1.66%) |
Jul 18, 2006 | 20.03 | 20.10 | 19.80 | 19.91 | 298,568 | +0.05(+0.24%) |
Jul 17, 2006 | 19.79 | 19.90 | 19.79 | 19.86 | 145,928 | +0.07(+0.37%) |
Jul 14, 2006 | 19.71 | 19.83 | 19.67 | 19.79 | 281,663 | -0.03(-0.16%) |
Jul 13, 2006 | 20.12 | 20.15 | 19.76 | 19.82 | 148,911 | -0.37(-1.83%) |
Jul 12, 2006 | 20.34 | 20.35 | 20.13 | 20.19 | 294,715 | -0.07(-0.36%) |
Jul 11, 2006 | 20.31 | 20.32 | 20.14 | 20.27 | 216,033 | -0.08(-0.40%) |
Jul 10, 2006 | 20.49 | 20.57 | 20.35 | 20.35 | 73,585 | -0.04(-0.20%) |
Jul 07, 2006 | 20.43 | 20.53 | 20.35 | 20.39 | 299,314 | -0.16(-0.78%) |
Jul 06, 2006 | 20.47 | 20.56 | 20.45 | 20.55 | 95,213 | +0.08(+0.39%) |
Jul 05, 2006 | 20.56 | 20.60 | 20.45 | 20.47 | 643,004 | -0.17(-0.82%) |
Jul 03, 2006 | 20.73 | 20.73 | 20.59 | 20.64 | 207,581 | +0.00(+0.00%) |
Jun 30, 2006 | 20.47 | 20.64 | 20.38 | 20.64 | 850,087 | +0.27(+1.34%) |
Jun 29, 2006 | 20.10 | 20.38 | 20.10 | 20.36 | 295,461 | +0.33(+1.65%) |
Jun 28, 2006 | 19.95 | 20.03 | 19.83 | 20.03 | 111,621 | +0.19(+0.97%) |
Jun 27, 2006 | 20.03 | 20.03 | 19.80 | 19.84 | 370,662 | -0.15(-0.76%) |
Jun 26, 2006 | 19.99 | 20.07 | 19.90 | 19.99 | 86,388 | -0.03(-0.16%) |
Jun 23, 2006 | 20.03 | 20.09 | 19.87 | 20.02 | 128,153 | +0.04(+0.20%) |
Jun 22, 2006 | 20.19 | 20.19 | 19.94 | 19.98 | 101,553 | -0.19(-0.96%) |
Jun 21, 2006 | 20.19 | 20.27 | 20.02 | 20.18 | 353,384 | +0.11(+0.56%) |
Jun 20, 2006 | 20.11 | 20.14 | 19.94 | 20.06 | 143,815 | -0.03(-0.16%) |
Jun 19, 2006 | 20.25 | 20.35 | 20.06 | 20.10 | 196,145 | -0.19(-0.91%) |
Jun 16, 2006 | 20.31 | 20.31 | 20.14 | 20.28 | 238,656 | +0.02(+0.12%) |
Jun 15, 2006 | 19.90 | 20.35 | 19.86 | 20.26 | 1,032,684 | +0.47(+2.40%) |
Jun 14, 2006 | 19.64 | 19.82 | 19.64 | 19.78 | 469,481 | +0.08(+0.41%) |
Jun 13, 2006 | 19.71 | 19.99 | 19.65 | 19.70 | 146,798 | -0.13(-0.65%) |
Jun 12, 2006 | 19.98 | 20.10 | 19.82 | 19.83 | 110,875 | -0.23(-1.12%) |
Jun 09, 2006 | 20.02 | 20.23 | 20.02 | 20.06 | 127,656 | -0.03(-0.16%) |
Jun 08, 2006 | 19.69 | 20.27 | 19.44 | 20.09 | 340,333 | -0.12(-0.60%) |
Jun 07, 2006 | 20.23 | 20.38 | 20.20 | 20.21 | 98,569 | -0.07(-0.36%) |
Jun 06, 2006 | 20.27 | 20.31 | 20.07 | 20.28 | 5,282,129 | +0.14(+0.68%) |
Jun 05, 2006 | 20.31 | 20.43 | 20.14 | 20.14 | 459,661 | -0.27(-1.34%) |
Jun 02, 2006 | 20.61 | 20.61 | 20.36 | 20.42 | 481,289 | -0.02(-0.08%) |
Jun 01, 2006 | 20.11 | 20.43 | 20.01 | 20.43 | 330,762 | +0.47(+2.34%) |
May 31, 2006 | 19.79 | 19.98 | 19.77 | 19.97 | 119,700 | +0.16(+0.81%) |
May 30, 2006 | 20.02 | 20.08 | 19.77 | 19.81 | 121,814 | -0.31(-1.52%) |
May 26, 2006 | 19.97 | 20.16 | 19.97 | 20.11 | 114,356 | +0.13(+0.64%) |
May 25, 2006 | 19.80 | 19.98 | 19.80 | 19.98 | 867,862 | +0.21(+1.06%) |
May 24, 2006 | 19.71 | 19.84 | 19.66 | 19.77 | 204,473 | -0.02(-0.12%) |
May 23, 2006 | 19.87 | 20.00 | 19.78 | 19.80 | 237,040 | +0.01(+0.04%) |
May 22, 2006 | 19.91 | 19.95 | 19.69 | 19.79 | 161,714 | -0.20(-1.01%) |
May 19, 2006 | 19.87 | 20.06 | 19.81 | 19.99 | 261,651 | +0.23(+1.18%) |
May 18, 2006 | 19.83 | 19.98 | 19.76 | 19.76 | 287,630 | -0.09(-0.45%) |
May 17, 2006 | 20.14 | 20.21 | 19.82 | 19.85 | 713,233 | -0.43(-2.10%) |
May 16, 2006 | 20.29 | 20.30 | 20.15 | 20.27 | 118,333 | +0.08(+0.40%) |
May 15, 2006 | 20.03 | 20.23 | 20.03 | 20.19 | 308,264 | +0.00(+0.00%) |
May 12, 2006 | 20.31 | 20.41 | 20.19 | 20.19 | 170,166 | -0.24(-1.18%) |
May 11, 2006 | 20.76 | 20.76 | 20.38 | 20.43 | 203,106 | -0.29(-1.40%) |
May 10, 2006 | 20.81 | 20.81 | 20.62 | 20.72 | 235,672 | -0.10(-0.46%) |
May 09, 2006 | 20.81 | 20.83 | 20.76 | 20.82 | 189,806 | +0.02(+0.12%) |
May 08, 2006 | 20.69 | 20.82 | 20.68 | 20.80 | 773,394 | +0.14(+0.66%) |
May 05, 2006 | 20.56 | 20.69 | 20.49 | 20.66 | 81,043 | +0.11(+0.55%) |
May 04, 2006 | 20.71 | 20.71 | 20.48 | 20.55 | 162,708 | -0.02(-0.08%) |
May 03, 2006 | 20.51 | 20.69 | 20.48 | 20.56 | 163,578 | -0.10(-0.51%) |
May 02, 2006 | 20.59 | 20.70 | 20.59 | 20.67 | 960,466 | +0.08(+0.39%) |
May 01, 2006 | 20.58 | 20.72 | 20.56 | 20.59 | 266,002 | +0.02(+0.12%) |
Apr 28, 2006 | 20.67 | 20.67 | 20.52 | 20.56 | 339,587 | -0.04(-0.20%) |
Apr 27, 2006 | 20.57 | 20.64 | 20.44 | 20.60 | 196,518 | +0.03(+0.16%) |
Apr 26, 2006 | 20.39 | 20.60 | 20.39 | 20.57 | 175,635 | +0.19(+0.95%) |
Apr 25, 2006 | 20.31 | 20.47 | 20.29 | 20.38 | 147,917 | +0.08(+0.40%) |
Apr 24, 2006 | 20.19 | 20.32 | 20.19 | 20.30 | 183,093 | -0.07(-0.36%) |
Apr 21, 2006 | 20.39 | 20.48 | 20.27 | 20.37 | 165,691 | -0.03(-0.16%) |
Apr 20, 2006 | 20.47 | 20.58 | 20.39 | 20.40 | 378,990 | -0.15(-0.74%) |
Apr 19, 2006 | 20.76 | 20.76 | 20.42 | 20.56 | 325,541 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.72 | 20.40 | 20.70 | 354,503 | +0.28(+1.38%) |
Apr 17, 2006 | 20.43 | 20.55 | 20.35 | 20.42 | 519,574 | -0.06(-0.28%) |
Apr 13, 2006 | 20.51 | 20.56 | 20.39 | 20.47 | 295,212 | -0.04(-0.20%) |
Apr 12, 2006 | 20.51 | 20.64 | 20.47 | 20.51 | 335,610 | -0.03(-0.16%) |
Apr 11, 2006 | 20.81 | 20.81 | 20.45 | 20.55 | 412,924 | -0.21(-1.01%) |
Apr 10, 2006 | 20.76 | 20.82 | 20.72 | 20.76 | 420,755 | -0.01(-0.04%) |
Apr 07, 2006 | 20.92 | 20.99 | 20.72 | 20.76 | 105,903 | -0.12(-0.58%) |
Apr 06, 2006 | 20.90 | 20.97 | 20.80 | 20.89 | 370,538 | -0.14(-0.65%) |
Apr 05, 2006 | 20.92 | 21.04 | 20.88 | 21.02 | 360,718 | +0.02(+0.11%) |
Apr 04, 2006 | 20.90 | 21.01 | 20.76 | 21.00 | 312,614 | +0.14(+0.66%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.80 | 20.86 | 565,440 | +0.04(+0.19%) |
Mar 31, 2006 | 20.94 | 20.94 | 20.76 | 20.82 | 420,258 | -0.02(-0.08%) |
Mar 30, 2006 | 21.06 | 21.06 | 20.76 | 20.84 | 506,273 | -0.13(-0.61%) |
Mar 29, 2006 | 20.89 | 20.98 | 20.76 | 20.97 | 211,558 | +0.19(+0.93%) |
Mar 28, 2006 | 20.96 | 20.97 | 20.73 | 20.77 | 453,073 | -0.12(-0.58%) |
Mar 27, 2006 | 20.76 | 20.93 | 20.76 | 20.89 | 1,387,188 | +0.10(+0.46%) |
Mar 24, 2006 | 20.76 | 20.84 | 20.68 | 20.80 | 1,047,973 | +0.04(+0.19%) |
Mar 23, 2006 | 20.77 | 20.82 | 20.72 | 20.76 | 222,745 | +0.03(+0.15%) |
Mar 22, 2006 | 20.51 | 20.79 | 20.51 | 20.72 | 533,371 | +0.08(+0.39%) |
Mar 21, 2006 | 20.66 | 20.78 | 20.60 | 20.64 | 517,585 | +0.02(+0.08%) |
Mar 20, 2006 | 20.84 | 20.84 | 20.60 | 20.63 | 223,491 | -0.15(-0.74%) |
Mar 17, 2006 | 20.96 | 20.96 | 20.72 | 20.78 | 312,117 | -0.04(-0.19%) |
Mar 16, 2006 | 20.84 | 20.88 | 20.76 | 20.82 | 394,155 | +0.06(+0.27%) |
Mar 15, 2006 | 20.76 | 20.80 | 20.58 | 20.76 | 240,271 | +0.08(+0.39%) |
Mar 14, 2006 | 20.51 | 20.68 | 20.40 | 20.68 | 191,670 | +0.12(+0.59%) |
Mar 13, 2006 | 20.80 | 20.80 | 20.50 | 20.56 | 567,553 | +0.05(+0.24%) |
Mar 10, 2006 | 20.50 | 20.54 | 20.33 | 20.51 | 312,863 | +0.20(+0.99%) |
Mar 09, 2006 | 20.23 | 20.34 | 20.22 | 20.31 | 299,563 | +0.10(+0.52%) |
Mar 08, 2006 | 20.31 | 20.31 | 20.04 | 20.21 | 465,379 | +0.06(+0.32%) |
Mar 07, 2006 | 20.45 | 20.45 | 20.03 | 20.14 | 367,803 | -0.27(-1.30%) |
Mar 06, 2006 | 20.51 | 20.80 | 20.29 | 20.41 | 580,978 | +0.21(+1.04%) |
Mar 03, 2006 | 20.30 | 20.35 | 20.18 | 20.20 | 264,013 | -0.14(-0.71%) |
Mar 02, 2006 | 20.34 | 20.35 | 20.21 | 20.35 | 471,594 | +0.04(+0.20%) |
Mar 01, 2006 | 20.19 | 20.31 | 20.12 | 20.31 | 948,906 | +0.26(+1.28%) |
Feb 28, 2006 | 20.19 | 20.21 | 20.03 | 20.05 | 553,259 | -0.14(-0.72%) |
Feb 27, 2006 | 20.18 | 20.32 | 20.11 | 20.19 | 252,950 | +0.05(+0.24%) |
Feb 24, 2006 | 20.31 | 20.31 | 20.07 | 20.14 | 242,260 | -0.03(-0.16%) |
Feb 23, 2006 | 20.15 | 20.22 | 20.10 | 20.18 | 431,321 | +0.06(+0.32%) |
Feb 22, 2006 | 20.35 | 20.35 | 20.10 | 20.11 | 492,352 | -0.14(-0.68%) |
Feb 21, 2006 | 20.43 | 20.43 | 20.18 | 20.25 | 1,135,729 | -0.11(-0.55%) |
Feb 17, 2006 | 20.34 | 20.39 | 20.27 | 20.36 | 332,005 | +0.08(+0.40%) |
Feb 16, 2006 | 20.11 | 20.28 | 20.04 | 20.28 | 782,592 | +0.29(+1.45%) |
Feb 15, 2006 | 19.95 | 19.99 | 19.78 | 19.99 | 595,272 | +0.12(+0.61%) |
Feb 14, 2006 | 19.55 | 19.96 | 19.50 | 19.87 | 2,743,798 | +0.39(+1.98%) |
Feb 13, 2006 | 19.57 | 19.58 | 19.44 | 19.49 | 310,377 | -0.09(-0.45%) |
Feb 10, 2006 | 19.39 | 19.57 | 19.32 | 19.57 | 168,053 | +0.18(+0.95%) |
Feb 09, 2006 | 19.51 | 19.52 | 19.32 | 19.39 | 184,088 | -0.05(-0.25%) |
Feb 08, 2006 | 19.21 | 19.44 | 19.11 | 19.44 | 267,120 | +0.27(+1.43%) |
Feb 07, 2006 | 19.27 | 19.30 | 19.09 | 19.16 | 169,918 | -0.07(-0.38%) |
Feb 06, 2006 | 19.15 | 19.24 | 19.15 | 19.24 | 112,615 | +0.10(+0.50%) |
Feb 03, 2006 | 19.05 | 19.24 | 19.05 | 19.14 | 292,726 | -0.06(-0.29%) |
Feb 02, 2006 | 19.30 | 19.30 | 19.08 | 19.20 | 153,261 | -0.07(-0.38%) |
Feb 01, 2006 | 19.03 | 19.27 | 19.03 | 19.27 | 446,734 | +0.16(+0.84%) |
Jan 31, 2006 | 19.11 | 19.19 | 19.03 | 19.11 | 250,091 | +0.00(+0.00%) |
Jan 30, 2006 | 19.23 | 19.23 | 19.11 | 19.11 | 133,125 | -0.10(-0.50%) |
Jan 27, 2006 | 19.16 | 19.24 | 19.03 | 19.20 | 149,284 | +0.19(+1.02%) |
Jan 26, 2006 | 18.96 | 19.06 | 18.91 | 19.01 | 145,182 | +0.13(+0.68%) |
Jan 25, 2006 | 18.83 | 18.89 | 18.66 | 18.88 | 205,840 | +0.19(+1.03%) |
Jan 24, 2006 | 18.58 | 18.83 | 18.58 | 18.69 | 253,199 | +0.10(+0.52%) |
Jan 23, 2006 | 18.62 | 18.72 | 18.56 | 18.59 | 680,169 | -0.08(-0.43%) |
Jan 20, 2006 | 18.93 | 18.93 | 18.62 | 18.67 | 143,815 | -0.23(-1.19%) |
Jan 19, 2006 | 18.83 | 18.99 | 18.83 | 18.90 | 263,640 | +0.04(+0.21%) |
Jan 18, 2006 | 18.71 | 18.86 | 18.71 | 18.86 | 149,408 | +0.05(+0.26%) |
Jan 17, 2006 | 18.79 | 18.87 | 18.75 | 18.81 | 189,681 | -0.19(-1.02%) |
Jan 13, 2006 | 18.99 | 19.02 | 18.89 | 19.00 | 248,351 | +0.09(+0.47%) |
Jan 12, 2006 | 19.03 | 19.03 | 18.90 | 18.91 | 201,241 | -0.08(-0.42%) |
Jan 11, 2006 | 18.72 | 18.99 | 18.72 | 18.99 | 157,239 | +0.14(+0.73%) |
Jan 10, 2006 | 18.77 | 18.92 | 18.77 | 18.86 | 216,530 | -0.04(-0.21%) |
Jan 09, 2006 | 18.91 | 18.91 | 18.75 | 18.90 | 142,945 | +0.01(+0.04%) |
Jan 06, 2006 | 18.98 | 18.98 | 18.68 | 18.89 | 430,326 | +0.17(+0.90%) |
Jan 05, 2006 | 18.68 | 18.79 | 18.64 | 18.72 | 155,375 | +0.06(+0.34%) |
Jan 04, 2006 | 18.50 | 18.72 | 18.50 | 18.66 | 287,133 | +0.18(+0.96%) |
Jan 03, 2006 | 18.33 | 18.52 | 18.30 | 18.48 | 584,707 | +0.09(+0.48%) |
Dec 30, 2005 | 18.46 | 18.46 | 18.35 | 18.39 | 312,490 | -0.08(-0.44%) |
Dec 29, 2005 | 18.44 | 18.57 | 18.44 | 18.47 | 250,588 | -0.02(-0.13%) |
Dec 28, 2005 | 18.66 | 18.66 | 18.48 | 18.50 | 141,080 | -0.09(-0.48%) |
Dec 27, 2005 | 18.62 | 18.70 | 18.51 | 18.58 | 163,081 | -0.02(-0.13%) |
Dec 23, 2005 | 18.54 | 18.69 | 18.54 | 18.61 | 116,966 | -0.03(-0.17%) |
Dec 22, 2005 | 18.57 | 18.66 | 18.56 | 18.64 | 144,560 | -0.32(-1.70%) |
Dec 21, 2005 | 18.95 | 19.04 | 18.91 | 18.96 | 145,182 | -0.02(-0.08%) |
Dec 20, 2005 | 19.15 | 19.15 | 18.87 | 18.98 | 1,423,732 | -0.09(-0.46%) |
Dec 19, 2005 | 19.27 | 19.27 | 19.07 | 19.07 | 206,338 | -0.07(-0.38%) |
Dec 16, 2005 | 19.27 | 19.27 | 19.08 | 19.14 | 274,330 | -0.06(-0.29%) |
Dec 15, 2005 | 19.24 | 19.24 | 19.11 | 19.20 | 181,229 | -0.04(-0.21%) |
Dec 14, 2005 | 19.33 | 19.33 | 19.19 | 19.24 | 103,044 | -0.01(-0.04%) |
Dec 13, 2005 | 19.18 | 19.29 | 19.10 | 19.24 | 464,384 | +0.04(+0.21%) |
Dec 12, 2005 | 19.31 | 19.31 | 19.09 | 19.20 | 233,684 | +0.00(+0.00%) |
Dec 09, 2005 | 19.27 | 19.31 | 19.17 | 19.20 | 80,422 | +0.08(+0.42%) |
Dec 08, 2005 | 19.21 | 19.24 | 19.11 | 19.12 | 62,398 | -0.06(-0.29%) |
Dec 07, 2005 | 19.30 | 19.30 | 19.13 | 19.18 | 241,514 | -0.11(-0.58%) |
Dec 06, 2005 | 19.27 | 19.40 | 19.24 | 19.29 | 111,124 | -0.02(-0.08%) |
Dec 05, 2005 | 19.39 | 19.39 | 19.18 | 19.31 | 88,750 | -0.04(-0.21%) |
Dec 02, 2005 | 19.36 | 19.41 | 19.29 | 19.35 | 142,820 | -0.06(-0.33%) |
Dec 01, 2005 | 19.43 | 19.45 | 19.37 | 19.41 | 771,281 | +0.21(+1.09%) |
Nov 30, 2005 | 19.40 | 19.45 | 19.20 | 19.20 | 696,453 | -0.18(-0.91%) |
Nov 29, 2005 | 19.45 | 19.49 | 19.36 | 19.38 | 301,551 | -0.05(-0.25%) |
Nov 28, 2005 | 19.38 | 19.43 | 19.28 | 19.43 | 316,343 | +0.09(+0.46%) |
Nov 25, 2005 | 19.30 | 19.37 | 19.28 | 19.34 | 75,325 | +0.15(+0.80%) |
Nov 23, 2005 | 19.13 | 19.28 | 19.13 | 19.19 | 196,269 | +0.02(+0.13%) |
Nov 22, 2005 | 19.10 | 19.16 | 18.96 | 19.16 | 427,094 | +0.14(+0.72%) |
Nov 21, 2005 | 19.01 | 19.07 | 18.87 | 19.03 | 475,074 | +0.02(+0.08%) |
Nov 18, 2005 | 18.95 | 19.05 | 18.94 | 19.01 | 338,841 | +0.20(+1.07%) |
Nov 17, 2005 | 18.56 | 18.88 | 18.56 | 18.81 | 677,808 | +0.23(+1.21%) |
Nov 16, 2005 | 18.53 | 18.66 | 18.51 | 18.58 | 781,474 | -0.02(-0.09%) |
Nov 15, 2005 | 18.87 | 18.77 | 18.57 | 18.60 | 134,119 | -0.24(-1.28%) |
Nov 14, 2005 | 18.75 | 18.86 | 18.75 | 18.84 | 108,638 | +0.06(+0.30%) |
Nov 11, 2005 | 18.75 | 18.85 | 18.75 | 18.79 | 209,445 | -0.04(-0.21%) |
Nov 10, 2005 | 18.66 | 18.86 | 18.66 | 18.83 | 358,481 | +0.14(+0.73%) |
Nov 09, 2005 | 18.62 | 18.75 | 18.59 | 18.69 | 100,061 | +0.05(+0.26%) |
Nov 08, 2005 | 18.54 | 18.71 | 18.54 | 18.64 | 161,341 | +0.04(+0.22%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.55 | 18.60 | 166,934 | -0.07(-0.39%) |
Nov 04, 2005 | 18.64 | 18.74 | 18.50 | 18.67 | 168,799 | -0.02(-0.09%) |
Nov 03, 2005 | 18.91 | 18.91 | 18.56 | 18.69 | 173,025 | -0.07(-0.39%) |
Nov 02, 2005 | 18.56 | 18.83 | 18.56 | 18.76 | 374,391 | +0.16(+0.87%) |
Nov 01, 2005 | 18.62 | 18.62 | 18.54 | 18.60 | 321,066 | -0.01(-0.04%) |
Oct 31, 2005 | 18.54 | 18.66 | 18.54 | 18.61 | 250,091 | +0.12(+0.65%) |
Oct 28, 2005 | 18.31 | 18.50 | 18.26 | 18.49 | 91,609 | +0.20(+1.10%) |
Oct 27, 2005 | 18.38 | 18.38 | 18.21 | 18.29 | 182,223 | -0.01(-0.04%) |
Oct 26, 2005 | 18.38 | 18.44 | 17.80 | 18.29 | 278,804 | -0.11(-0.61%) |
Oct 25, 2005 | 18.29 | 18.43 | 18.29 | 18.41 | 420,009 | +0.10(+0.53%) |
Oct 24, 2005 | 18.14 | 18.31 | 18.10 | 18.31 | 231,322 | +0.27(+1.52%) |
Oct 21, 2005 | 17.70 | 18.13 | 17.70 | 18.04 | 189,930 | +0.28(+1.59%) |
Oct 20, 2005 | 17.94 | 18.08 | 17.72 | 17.76 | 271,346 | -0.10(-0.59%) |
Oct 19, 2005 | 17.71 | 17.89 | 17.67 | 17.86 | 985,077 | +0.14(+0.82%) |
Oct 18, 2005 | 17.84 | 17.84 | 17.70 | 17.72 | 122,435 | -0.16(-0.90%) |
Oct 17, 2005 | 17.91 | 17.96 | 17.82 | 17.88 | 345,305 | -0.08(-0.45%) |
Oct 14, 2005 | 17.99 | 18.03 | 17.88 | 17.96 | 450,338 | +0.00(+0.00%) |
Oct 13, 2005 | 18.00 | 18.05 | 17.88 | 17.96 | 130,515 | -0.05(-0.27%) |
Oct 12, 2005 | 18.13 | 18.20 | 17.96 | 18.00 | 128,650 | -0.12(-0.67%) |
Oct 11, 2005 | 18.38 | 18.40 | 18.08 | 18.13 | 234,056 | -0.26(-1.40%) |
Oct 10, 2005 | 18.46 | 18.46 | 18.34 | 18.38 | 65,133 | -0.06(-0.35%) |
Oct 07, 2005 | 18.55 | 18.60 | 18.38 | 18.45 | 150,527 | -0.05(-0.26%) |
Oct 06, 2005 | 18.58 | 18.72 | 18.39 | 18.50 | 336,728 | -0.20(-1.08%) |
Oct 05, 2005 | 18.84 | 18.84 | 18.69 | 18.70 | 157,736 | -0.15(-0.81%) |
Oct 04, 2005 | 18.95 | 19.12 | 18.85 | 18.85 | 293,099 | -0.10(-0.51%) |
Oct 03, 2005 | 18.95 | 19.08 | 18.90 | 18.95 | 296,082 | -0.09(-0.46%) |
Sep 30, 2005 | 18.89 | 19.04 | 18.83 | 19.03 | 207,581 | +0.17(+0.90%) |
Sep 29, 2005 | 18.80 | 18.94 | 18.75 | 18.87 | 291,359 | +0.00(+0.00%) |
Sep 28, 2005 | 18.75 | 18.92 | 18.71 | 18.87 | 91,484 | +0.10(+0.56%) |
Sep 27, 2005 | 18.83 | 18.83 | 18.70 | 18.76 | 136,108 | -0.06(-0.30%) |
Sep 26, 2005 | 18.92 | 18.95 | 18.75 | 18.82 | 92,354 | -0.01(-0.04%) |
Sep 23, 2005 | 18.83 | 18.90 | 18.75 | 18.83 | 112,615 | -0.04(-0.21%) |
Sep 22, 2005 | 18.82 | 18.92 | 18.78 | 18.87 | 885,264 | +0.10(+0.51%) |
Sep 21, 2005 | 18.97 | 18.98 | 18.77 | 18.77 | 242,012 | -0.19(-1.02%) |
Sep 20, 2005 | 19.17 | 19.17 | 18.94 | 18.96 | 415,286 | -0.19(-0.97%) |
Sep 19, 2005 | 19.24 | 19.24 | 19.12 | 19.15 | 179,240 | -0.16(-0.83%) |
Sep 16, 2005 | 19.20 | 19.32 | 19.11 | 19.31 | 434,055 | +0.18(+0.93%) |
Sep 15, 2005 | 19.15 | 19.18 | 19.10 | 19.13 | 440,519 | +0.03(+0.17%) |
Sep 14, 2005 | 19.20 | 19.23 | 19.07 | 19.10 | 100,310 | -0.06(-0.34%) |
Sep 13, 2005 | 19.24 | 19.25 | 19.15 | 19.16 | 233,186 | -0.06(-0.33%) |
Sep 12, 2005 | 19.28 | 19.28 | 19.21 | 19.23 | 158,979 | -0.14(-0.75%) |
Sep 09, 2005 | 19.24 | 19.38 | 19.24 | 19.37 | 183,964 | +0.14(+0.75%) |
Sep 08, 2005 | 19.23 | 19.28 | 19.20 | 19.23 | 109,632 | -0.07(-0.38%) |
Sep 07, 2005 | 19.28 | 19.32 | 19.17 | 19.30 | 93,473 | -0.02(-0.12%) |
Sep 06, 2005 | 19.17 | 19.36 | 19.17 | 19.32 | 128,029 | +0.22(+1.14%) |
Sep 02, 2005 | 19.21 | 19.21 | 19.10 | 19.11 | 99,688 | -0.10(-0.54%) |
Sep 01, 2005 | 19.15 | 19.26 | 19.11 | 19.21 | 164,697 | -0.01(-0.04%) |
Aug 31, 2005 | 18.91 | 19.22 | 18.89 | 19.22 | 298,071 | +0.28(+1.49%) |
Aug 30, 2005 | 18.91 | 18.95 | 18.86 | 18.94 | 127,656 | -0.10(-0.51%) |
Aug 29, 2005 | 18.81 | 19.03 | 18.79 | 19.03 | 143,069 | +0.11(+0.60%) |
Aug 26, 2005 | 18.99 | 18.99 | 18.87 | 18.92 | 239,277 | -0.12(-0.63%) |
Aug 25, 2005 | 19.09 | 19.12 | 19.01 | 19.04 | 215,660 | -0.03(-0.17%) |
Aug 24, 2005 | 19.26 | 19.32 | 19.05 | 19.07 | 200,744 | -0.19(-1.00%) |
Aug 23, 2005 | 19.24 | 19.32 | 19.23 | 19.27 | 318,332 | +0.02(+0.13%) |
Aug 22, 2005 | 19.15 | 19.35 | 19.15 | 19.24 | 215,784 | +0.02(+0.08%) |
Aug 19, 2005 | 19.21 | 19.24 | 19.17 | 19.23 | 146,176 | +0.04(+0.21%) |
Aug 18, 2005 | 19.31 | 19.31 | 19.14 | 19.19 | 223,740 | -0.10(-0.54%) |
Aug 17, 2005 | 19.19 | 19.32 | 19.19 | 19.29 | 415,162 | +0.05(+0.25%) |
Aug 16, 2005 | 19.37 | 19.40 | 19.20 | 19.24 | 216,779 | -0.14(-0.71%) |
Aug 15, 2005 | 19.42 | 19.43 | 19.28 | 19.38 | 143,317 | +0.06(+0.29%) |
Aug 12, 2005 | 19.44 | 19.49 | 19.31 | 19.32 | 237,413 | -0.07(-0.37%) |
Aug 11, 2005 | 19.36 | 19.46 | 19.31 | 19.40 | 122,186 | +0.05(+0.25%) |
Aug 10, 2005 | 19.44 | 19.53 | 19.28 | 19.35 | 275,324 | -0.02(-0.12%) |
Aug 09, 2005 | 19.39 | 19.43 | 19.33 | 19.37 | 2,060,397 | +0.09(+0.46%) |
Aug 08, 2005 | 19.44 | 19.44 | 19.27 | 19.28 | 137,848 | -0.06(-0.29%) |
Aug 05, 2005 | 19.43 | 19.43 | 19.33 | 19.34 | 84,399 | -0.13(-0.66%) |
Aug 04, 2005 | 19.65 | 19.65 | 19.40 | 19.47 | 216,033 | -0.15(-0.78%) |
Aug 03, 2005 | 19.47 | 19.62 | 19.43 | 19.62 | 104,660 | +0.10(+0.49%) |
Aug 02, 2005 | 19.56 | 19.60 | 19.48 | 19.53 | 177,003 | +0.08(+0.41%) |