Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.85 | 28.10 | 27.85 | 28.07 | 75,364 | +0.28(+1.00%) |
Mar 30, 2006 | 27.56 | 27.85 | 27.50 | 27.79 | 191,616 | +0.50(+1.84%) |
Mar 29, 2006 | 27.53 | 27.57 | 27.16 | 27.29 | 279,628 | -0.35(-1.25%) |
Mar 28, 2006 | 27.56 | 27.71 | 27.47 | 27.64 | 198,719 | -0.14(-0.51%) |
Mar 27, 2006 | 28.05 | 28.11 | 27.59 | 27.78 | 160,257 | -0.16(-0.57%) |
Mar 24, 2006 | 27.91 | 28.22 | 27.62 | 27.94 | 145,877 | -0.35(-1.22%) |
Mar 23, 2006 | 28.40 | 28.57 | 28.07 | 28.28 | 107,416 | +0.05(+0.16%) |
Mar 22, 2006 | 27.77 | 28.36 | 27.48 | 28.24 | 114,346 | +0.55(+1.98%) |
Mar 21, 2006 | 27.59 | 28.06 | 27.47 | 27.69 | 154,194 | -0.13(-0.48%) |
Mar 20, 2006 | 28.58 | 28.59 | 27.72 | 27.82 | 295,914 | -0.76(-2.65%) |
Mar 17, 2006 | 28.46 | 28.97 | 28.30 | 28.58 | 206,689 | +0.32(+1.14%) |
Mar 16, 2006 | 28.48 | 28.94 | 28.12 | 28.25 | 184,339 | -0.35(-1.21%) |
Mar 15, 2006 | 28.27 | 28.72 | 27.94 | 28.60 | 187,111 | +0.33(+1.16%) |
Mar 14, 2006 | 27.85 | 28.34 | 27.16 | 28.27 | 270,445 | +0.28(+0.99%) |
Mar 13, 2006 | 27.99 | 28.22 | 27.78 | 27.99 | 151,941 | +0.69(+2.54%) |
Mar 10, 2006 | 26.95 | 27.65 | 26.44 | 27.30 | 201,491 | +0.40(+1.50%) |
Mar 09, 2006 | 26.98 | 27.56 | 26.90 | 26.90 | 213,619 | -0.06(-0.21%) |
Mar 08, 2006 | 26.55 | 27.30 | 25.97 | 26.95 | 690,408 | -0.35(-1.27%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.10 | 27.30 | 790,547 | -2.42(-8.16%) |
Mar 06, 2006 | 31.16 | 31.16 | 28.95 | 29.73 | 372,491 | -1.00(-3.27%) |
Mar 03, 2006 | 30.48 | 30.88 | 30.48 | 30.73 | 203,397 | +0.25(+0.83%) |
Mar 02, 2006 | 30.39 | 30.53 | 29.95 | 30.48 | 215,005 | +0.07(+0.23%) |
Mar 01, 2006 | 29.73 | 30.41 | 29.73 | 30.41 | 291,582 | +0.40(+1.33%) |
Feb 28, 2006 | 31.21 | 30.59 | 28.86 | 30.01 | 503,642 | -1.20(-3.85%) |
Feb 27, 2006 | 30.74 | 31.33 | 30.67 | 31.21 | 350,315 | +0.89(+2.95%) |
Feb 24, 2006 | 30.30 | 30.34 | 29.96 | 30.31 | 241,512 | +0.44(+1.49%) |
Feb 23, 2006 | 29.26 | 29.95 | 29.09 | 29.87 | 195,947 | +0.61(+2.07%) |
Feb 22, 2006 | 28.29 | 29.37 | 28.29 | 29.26 | 254,853 | +0.84(+2.97%) |
Feb 21, 2006 | 27.88 | 28.50 | 27.88 | 28.42 | 246,363 | +0.57(+2.05%) |
Feb 17, 2006 | 27.73 | 27.99 | 27.71 | 27.85 | 155,753 | +0.52(+1.90%) |
Feb 16, 2006 | 26.70 | 27.41 | 26.70 | 27.33 | 145,184 | +0.72(+2.69%) |
Feb 15, 2006 | 26.67 | 26.67 | 26.55 | 26.61 | 80,215 | -0.08(-0.30%) |
Feb 14, 2006 | 26.69 | 26.71 | 26.55 | 26.70 | 102,391 | +0.08(+0.28%) |
Feb 13, 2006 | 26.61 | 26.84 | 26.61 | 26.62 | 103,604 | -0.18(-0.69%) |
Feb 10, 2006 | 27.28 | 27.30 | 26.63 | 26.80 | 242,379 | -0.50(-1.82%) |
Feb 09, 2006 | 27.13 | 27.81 | 27.13 | 27.30 | 207,382 | +0.40(+1.50%) |
Feb 08, 2006 | 26.72 | 26.90 | 26.39 | 26.90 | 102,218 | +0.14(+0.54%) |
Feb 07, 2006 | 27.07 | 27.07 | 26.72 | 26.75 | 181,048 | -0.35(-1.28%) |
Feb 06, 2006 | 26.57 | 27.15 | 26.57 | 27.10 | 160,257 | +0.83(+3.14%) |
Feb 03, 2006 | 27.59 | 27.59 | 26.19 | 26.27 | 294,527 | -0.42(-1.58%) |
Feb 02, 2006 | 27.02 | 27.24 | 26.70 | 26.70 | 263,862 | -0.39(-1.45%) |
Feb 01, 2006 | 27.19 | 27.46 | 26.95 | 27.09 | 376,995 | +0.31(+1.14%) |
Jan 31, 2006 | 27.04 | 27.11 | 26.49 | 26.78 | 297,126 | -0.29(-1.07%) |
Jan 30, 2006 | 26.71 | 27.27 | 26.61 | 27.07 | 406,621 | +0.36(+1.34%) |
Jan 27, 2006 | 27.53 | 27.95 | 26.20 | 26.71 | 742,383 | -0.54(-1.99%) |
Jan 26, 2006 | 27.13 | 27.37 | 27.08 | 27.26 | 232,850 | +0.56(+2.10%) |
Jan 25, 2006 | 27.99 | 27.99 | 26.68 | 26.70 | 336,801 | -0.75(-2.73%) |
Jan 24, 2006 | 26.84 | 27.48 | 26.75 | 27.45 | 414,937 | +0.75(+2.81%) |
Jan 23, 2006 | 25.97 | 26.70 | 25.89 | 26.70 | 391,029 | +1.06(+4.12%) |
Jan 20, 2006 | 26.26 | 26.44 | 25.45 | 25.64 | 535,694 | -0.31(-1.18%) |
Jan 19, 2006 | 25.54 | 25.97 | 25.51 | 25.94 | 386,004 | +0.83(+3.31%) |
Jan 18, 2006 | 25.26 | 25.39 | 25.01 | 25.11 | 511,092 | -0.63(-2.47%) |
Jan 17, 2006 | 26.46 | 26.66 | 25.71 | 25.75 | 375,609 | -0.69(-2.60%) |
Jan 13, 2006 | 27.08 | 27.08 | 26.44 | 26.44 | 225,573 | -0.64(-2.37%) |
Jan 12, 2006 | 27.13 | 27.59 | 27.03 | 27.08 | 231,984 | +0.08(+0.28%) |
Jan 11, 2006 | 26.38 | 27.07 | 26.38 | 27.00 | 272,871 | +0.73(+2.77%) |
Jan 10, 2006 | 27.56 | 27.56 | 26.12 | 26.27 | 319,129 | -1.34(-4.85%) |
Jan 09, 2006 | 27.70 | 27.71 | 27.56 | 27.61 | 260,224 | -0.09(-0.31%) |
Jan 06, 2006 | 27.12 | 27.90 | 27.02 | 27.70 | 291,409 | +0.86(+3.20%) |
Jan 05, 2006 | 26.35 | 26.98 | 26.35 | 26.84 | 264,035 | +0.72(+2.76%) |
Jan 04, 2006 | 25.83 | 26.20 | 25.40 | 26.12 | 369,892 | +0.92(+3.67%) |
Jan 03, 2006 | 24.70 | 25.33 | 24.57 | 25.19 | 302,844 | +0.69(+2.80%) |
Dec 30, 2005 | 24.53 | 24.61 | 24.50 | 24.51 | 101,352 | -0.11(-0.45%) |
Dec 29, 2005 | 24.64 | 24.79 | 24.61 | 24.62 | 140,333 | -0.02(-0.09%) |
Dec 28, 2005 | 24.80 | 24.80 | 24.45 | 24.64 | 133,230 | -0.11(-0.44%) |
Dec 27, 2005 | 24.76 | 25.39 | 24.68 | 24.75 | 193,522 | +0.01(+0.05%) |
Dec 23, 2005 | 24.69 | 24.93 | 24.56 | 24.74 | 96,847 | +0.03(+0.14%) |
Dec 22, 2005 | 24.70 | 24.84 | 24.70 | 24.70 | 112,786 | -0.06(-0.23%) |
Dec 21, 2005 | 24.53 | 25.02 | 24.42 | 24.76 | 150,555 | +0.21(+0.85%) |
Dec 20, 2005 | 24.59 | 24.67 | 24.30 | 24.55 | 241,859 | -0.94(-3.69%) |
Dec 19, 2005 | 25.10 | 25.69 | 25.10 | 25.49 | 168,747 | +0.50(+2.01%) |
Dec 16, 2005 | 24.90 | 25.11 | 24.82 | 24.99 | 212,753 | -1.79(-6.70%) |
Dec 15, 2005 | 26.83 | 26.90 | 26.74 | 26.79 | 133,750 | -0.01(-0.05%) |
Dec 14, 2005 | 26.76 | 26.84 | 26.75 | 26.80 | 154,887 | -0.01(-0.02%) |
Dec 13, 2005 | 26.68 | 26.83 | 26.55 | 26.80 | 97,887 | +0.04(+0.15%) |
Dec 12, 2005 | 26.56 | 26.80 | 26.38 | 26.76 | 101,525 | +0.50(+1.89%) |
Dec 09, 2005 | 26.72 | 26.72 | 26.26 | 26.27 | 129,419 | -0.31(-1.17%) |
Dec 08, 2005 | 26.71 | 26.71 | 26.41 | 26.58 | 109,321 | -0.14(-0.52%) |
Dec 07, 2005 | 26.61 | 26.79 | 26.52 | 26.72 | 128,033 | +0.13(+0.48%) |
Dec 06, 2005 | 26.61 | 26.61 | 26.45 | 26.59 | 152,634 | -0.23(-0.86%) |
Dec 05, 2005 | 26.18 | 26.90 | 26.18 | 26.82 | 133,750 | +0.63(+2.40%) |
Dec 02, 2005 | 25.69 | 26.23 | 25.63 | 26.19 | 141,719 | +0.71(+2.79%) |
Dec 01, 2005 | 25.03 | 25.51 | 25.03 | 25.48 | 132,191 | +0.49(+1.96%) |
Nov 30, 2005 | 24.93 | 25.23 | 24.90 | 24.99 | 94,595 | -0.02(-0.07%) |
Nov 29, 2005 | 24.93 | 25.36 | 24.88 | 25.01 | 56,133 | +0.01(+0.05%) |
Nov 28, 2005 | 25.74 | 25.74 | 24.97 | 25.00 | 129,938 | -0.49(-1.92%) |
Nov 25, 2005 | 25.25 | 25.54 | 25.25 | 25.49 | 52,322 | +0.31(+1.24%) |
Nov 23, 2005 | 25.41 | 25.51 | 24.96 | 25.18 | 108,802 | -0.10(-0.41%) |
Nov 22, 2005 | 25.25 | 25.50 | 24.99 | 25.28 | 89,744 | -0.12(-0.45%) |
Nov 21, 2005 | 25.57 | 25.57 | 25.11 | 25.40 | 126,647 | +0.24(+0.94%) |
Nov 18, 2005 | 25.66 | 25.68 | 24.96 | 25.16 | 95,461 | +0.13(+0.53%) |
Nov 17, 2005 | 24.55 | 25.10 | 24.55 | 25.03 | 132,017 | +0.72(+2.97%) |
Nov 16, 2005 | 23.38 | 24.44 | 23.15 | 24.31 | 135,482 | +0.76(+3.21%) |
Nov 15, 2005 | 23.38 | 23.95 | 23.38 | 23.55 | 243,938 | -0.63(-2.60%) |
Nov 14, 2005 | 25.25 | 25.25 | 23.90 | 24.18 | 317,223 | -0.96(-3.84%) |
Nov 11, 2005 | 25.67 | 25.74 | 24.88 | 25.14 | 109,148 | -0.51(-2.00%) |
Nov 10, 2005 | 25.83 | 25.89 | 25.40 | 25.66 | 97,713 | -0.24(-0.94%) |
Nov 09, 2005 | 24.73 | 26.08 | 24.73 | 25.90 | 119,370 | +0.50(+1.95%) |
Nov 08, 2005 | 25.94 | 25.97 | 24.85 | 25.40 | 119,890 | -0.42(-1.61%) |
Nov 07, 2005 | 25.41 | 25.92 | 25.41 | 25.82 | 89,397 | +0.50(+1.98%) |
Nov 04, 2005 | 25.86 | 26.34 | 24.85 | 25.32 | 218,470 | -0.61(-2.36%) |
Nov 03, 2005 | 27.12 | 27.13 | 25.87 | 25.93 | 232,157 | -1.00(-3.73%) |
Nov 02, 2005 | 26.70 | 27.13 | 26.70 | 26.93 | 190,057 | +0.50(+1.88%) |
Nov 01, 2005 | 26.26 | 26.54 | 26.23 | 26.44 | 146,397 | +0.53(+2.03%) |
Oct 31, 2005 | 25.90 | 26.04 | 25.74 | 25.91 | 152,115 | +0.52(+2.05%) |
Oct 28, 2005 | 24.38 | 25.40 | 24.38 | 25.39 | 116,598 | +1.21(+4.99%) |
Oct 27, 2005 | 25.14 | 25.14 | 24.10 | 24.18 | 81,081 | -0.84(-3.35%) |
Oct 26, 2005 | 25.33 | 25.35 | 24.82 | 25.02 | 113,133 | +0.50(+2.02%) |
Oct 25, 2005 | 23.99 | 24.80 | 23.81 | 24.52 | 125,954 | +0.54(+2.24%) |
Oct 24, 2005 | 24.21 | 24.24 | 23.66 | 23.99 | 202,358 | +0.95(+4.13%) |
Oct 21, 2005 | 22.54 | 23.20 | 22.54 | 23.04 | 108,455 | +0.83(+3.72%) |
Oct 20, 2005 | 23.39 | 23.74 | 22.21 | 22.21 | 185,379 | -1.73(-7.23%) |
Oct 19, 2005 | 23.15 | 23.97 | 22.54 | 23.94 | 319,129 | -0.31(-1.29%) |
Oct 18, 2005 | 25.97 | 26.12 | 24.25 | 24.25 | 170,826 | -0.86(-3.42%) |
Oct 17, 2005 | 24.50 | 25.40 | 24.50 | 25.11 | 180,355 | +0.74(+3.03%) |
Oct 14, 2005 | 23.09 | 24.59 | 22.89 | 24.37 | 236,142 | +1.29(+5.57%) |
Oct 13, 2005 | 23.38 | 23.81 | 22.13 | 23.09 | 616,949 | -1.44(-5.88%) |
Oct 12, 2005 | 25.25 | 25.27 | 24.25 | 24.53 | 248,096 | -1.29(-4.99%) |
Oct 11, 2005 | 25.74 | 26.15 | 25.63 | 25.82 | 224,880 | +0.54(+2.12%) |
Oct 10, 2005 | 26.93 | 27.21 | 25.11 | 25.28 | 367,293 | -1.27(-4.78%) |
Oct 07, 2005 | 24.82 | 26.72 | 24.82 | 26.55 | 653,159 | +1.96(+7.98%) |
Oct 06, 2005 | 25.97 | 25.97 | 24.53 | 24.59 | 823,292 | -2.37(-8.78%) |
Oct 05, 2005 | 29.91 | 29.91 | 26.32 | 26.95 | 965,185 | -3.01(-10.04%) |
Oct 04, 2005 | 29.44 | 31.72 | 29.19 | 29.96 | 607,247 | +0.53(+1.80%) |
Oct 03, 2005 | 28.42 | 29.43 | 28.37 | 29.43 | 436,594 | +1.09(+3.85%) |
Sep 30, 2005 | 27.84 | 28.72 | 27.76 | 28.34 | 529,630 | +0.65(+2.36%) |
Sep 29, 2005 | 27.16 | 27.83 | 27.14 | 27.69 | 784,137 | +1.53(+5.85%) |
Sep 28, 2005 | 25.69 | 26.26 | 25.47 | 26.16 | 124,221 | +0.87(+3.45%) |
Sep 27, 2005 | 25.25 | 25.64 | 25.11 | 25.29 | 89,744 | +0.61(+2.48%) |
Sep 26, 2005 | 24.55 | 25.02 | 24.55 | 24.68 | 68,087 | +0.16(+0.64%) |
Sep 23, 2005 | 24.52 | 25.11 | 23.61 | 24.52 | 146,224 | -0.88(-3.45%) |
Sep 22, 2005 | 25.54 | 25.60 | 25.22 | 25.40 | 61,850 | -0.14(-0.56%) |
Sep 21, 2005 | 25.57 | 25.67 | 25.40 | 25.54 | 96,674 | +0.00(+0.00%) |
Sep 20, 2005 | 25.57 | 25.58 | 25.25 | 25.54 | 128,552 | +0.01(+0.05%) |
Sep 19, 2005 | 24.65 | 25.66 | 24.65 | 25.53 | 121,969 | +1.13(+4.61%) |
Sep 16, 2005 | 24.03 | 24.40 | 24.02 | 24.40 | 124,568 | +0.51(+2.13%) |
Sep 15, 2005 | 23.82 | 23.92 | 23.80 | 23.90 | 45,565 | +0.46(+1.97%) |
Sep 14, 2005 | 23.45 | 23.52 | 23.43 | 23.43 | 59,252 | -0.09(-0.37%) |
Sep 13, 2005 | 23.46 | 23.66 | 23.32 | 23.52 | 58,039 | -0.12(-0.49%) |
Sep 12, 2005 | 23.09 | 23.66 | 22.98 | 23.64 | 97,367 | +0.55(+2.37%) |
Sep 09, 2005 | 22.55 | 23.09 | 22.55 | 23.09 | 104,297 | +0.88(+3.95%) |
Sep 08, 2005 | 22.09 | 22.33 | 22.09 | 22.21 | 56,826 | +0.12(+0.52%) |
Sep 07, 2005 | 22.28 | 22.42 | 21.94 | 22.09 | 95,461 | -0.33(-1.47%) |
Sep 06, 2005 | 22.42 | 22.51 | 22.30 | 22.42 | 109,668 | -0.14(-0.61%) |
Sep 02, 2005 | 22.12 | 22.60 | 22.12 | 22.56 | 90,437 | +0.52(+2.36%) |
Sep 01, 2005 | 21.64 | 22.05 | 21.64 | 22.04 | 90,437 | +0.81(+3.83%) |
Aug 31, 2005 | 21.03 | 21.24 | 20.98 | 21.23 | 91,823 | +0.35(+1.66%) |
Aug 30, 2005 | 20.95 | 21.04 | 20.81 | 20.88 | 79,349 | -0.01(-0.03%) |
Aug 29, 2005 | 20.63 | 20.98 | 20.63 | 20.89 | 90,783 | +0.29(+1.40%) |
Aug 26, 2005 | 20.54 | 20.63 | 20.54 | 20.60 | 45,391 | +0.15(+0.73%) |
Aug 25, 2005 | 20.42 | 20.48 | 20.35 | 20.45 | 56,480 | +0.07(+0.34%) |
Aug 24, 2005 | 20.41 | 20.49 | 20.38 | 20.38 | 36,036 | -0.03(-0.14%) |
Aug 23, 2005 | 20.42 | 20.43 | 20.30 | 20.41 | 42,446 | +0.09(+0.45%) |
Aug 22, 2005 | 20.40 | 20.50 | 20.32 | 20.32 | 94,075 | -0.03(-0.14%) |
Aug 19, 2005 | 20.20 | 20.36 | 20.20 | 20.35 | 34,823 | +0.21(+1.03%) |
Aug 18, 2005 | 20.06 | 20.26 | 20.03 | 20.14 | 72,938 | +0.07(+0.37%) |
Aug 17, 2005 | 20.17 | 20.23 | 20.06 | 20.06 | 131,324 | -0.10(-0.52%) |
Aug 16, 2005 | 20.20 | 20.25 | 20.14 | 20.17 | 193,348 | +0.13(+0.63%) |
Aug 15, 2005 | 19.96 | 20.14 | 19.95 | 20.04 | 73,112 | +0.10(+0.49%) |
Aug 12, 2005 | 20.20 | 20.21 | 19.83 | 19.94 | 60,291 | -0.23(-1.12%) |
Aug 11, 2005 | 20.35 | 20.40 | 20.17 | 20.17 | 84,200 | -0.18(-0.88%) |
Aug 10, 2005 | 20.46 | 20.60 | 20.35 | 20.35 | 126,647 | -0.03(-0.14%) |
Aug 09, 2005 | 20.35 | 20.47 | 20.35 | 20.38 | 77,616 | +0.09(+0.43%) |
Aug 08, 2005 | 20.29 | 20.42 | 20.17 | 20.29 | 118,157 | +0.15(+0.75%) |
Aug 05, 2005 | 20.12 | 20.20 | 20.03 | 20.14 | 53,534 | +0.17(+0.84%) |
Aug 04, 2005 | 20.35 | 20.43 | 19.91 | 19.97 | 181,221 | -0.36(-1.76%) |
Aug 03, 2005 | 20.66 | 20.72 | 20.26 | 20.33 | 50,589 | -0.19(-0.93%) |
Aug 02, 2005 | 20.37 | 20.55 | 20.37 | 20.52 | 107,935 | +0.18(+0.91%) |
Aug 01, 2005 | 20.19 | 20.38 | 20.17 | 20.33 | 61,504 | +0.18(+0.89%) |
Jul 29, 2005 | 20.03 | 20.20 | 20.02 | 20.16 | 78,829 | +0.13(+0.66%) |
Jul 28, 2005 | 19.80 | 20.03 | 19.80 | 20.02 | 95,808 | +0.23(+1.17%) |
Jul 27, 2005 | 19.74 | 19.85 | 19.74 | 19.79 | 49,030 | -0.09(-0.46%) |
Jul 26, 2005 | 19.57 | 19.91 | 19.57 | 19.88 | 113,999 | +0.26(+1.32%) |
Jul 25, 2005 | 19.49 | 19.62 | 19.47 | 19.62 | 43,312 | +0.15(+0.77%) |
Jul 22, 2005 | 19.37 | 19.57 | 19.37 | 19.47 | 34,130 | +0.16(+0.81%) |
Jul 21, 2005 | 19.34 | 19.36 | 19.08 | 19.32 | 62,370 | -0.01(-0.06%) |
Jul 20, 2005 | 19.16 | 19.41 | 19.16 | 19.33 | 50,762 | +0.20(+1.03%) |
Jul 19, 2005 | 18.99 | 19.20 | 18.85 | 19.13 | 69,993 | +0.32(+1.69%) |
Jul 18, 2005 | 19.71 | 19.71 | 18.82 | 18.82 | 183,127 | -0.98(-4.96%) |
Jul 15, 2005 | 19.81 | 19.81 | 19.74 | 19.80 | 55,267 | -0.06(-0.32%) |
Jul 14, 2005 | 19.84 | 19.89 | 19.74 | 19.86 | 128,206 | +0.09(+0.47%) |
Jul 13, 2005 | 19.71 | 19.78 | 19.60 | 19.77 | 93,729 | +0.13(+0.68%) |
Jul 12, 2005 | 19.61 | 19.64 | 19.60 | 19.64 | 51,282 | +0.03(+0.15%) |
Jul 11, 2005 | 19.34 | 19.61 | 19.34 | 19.61 | 101,525 | +0.18(+0.95%) |
Jul 08, 2005 | 18.73 | 19.43 | 18.73 | 19.42 | 114,172 | +0.69(+3.67%) |
Jul 07, 2005 | 18.46 | 18.90 | 18.38 | 18.74 | 54,574 | +0.04(+0.22%) |
Jul 06, 2005 | 18.53 | 18.73 | 18.49 | 18.70 | 41,926 | +0.28(+1.54%) |
Jul 05, 2005 | 18.18 | 18.42 | 18.18 | 18.41 | 19,230 | +0.26(+1.43%) |
Jul 01, 2005 | 17.91 | 18.18 | 17.91 | 18.15 | 24,601 | +0.43(+2.44%) |
Jun 30, 2005 | 17.87 | 17.89 | 17.61 | 17.72 | 48,337 | +0.07(+0.39%) |
Jun 29, 2005 | 17.70 | 17.94 | 17.49 | 17.65 | 37,075 | -0.01(-0.07%) |
Jun 28, 2005 | 17.61 | 17.86 | 17.59 | 17.66 | 54,574 | +0.14(+0.82%) |
Jun 27, 2005 | 17.89 | 17.89 | 17.43 | 17.52 | 79,349 | -0.61(-3.34%) |
Jun 24, 2005 | 18.35 | 18.38 | 18.11 | 18.12 | 48,683 | -0.24(-1.32%) |
Jun 23, 2005 | 18.10 | 18.73 | 18.10 | 18.37 | 81,774 | +0.26(+1.43%) |
Jun 22, 2005 | 17.89 | 18.12 | 17.89 | 18.11 | 36,382 | +0.27(+1.52%) |
Jun 21, 2005 | 17.89 | 17.95 | 17.84 | 17.84 | 31,705 | +0.01(+0.06%) |
Jun 20, 2005 | 17.75 | 17.87 | 17.60 | 17.82 | 43,832 | +0.16(+0.91%) |
Jun 17, 2005 | 17.55 | 17.69 | 17.55 | 17.66 | 61,677 | +0.12(+0.66%) |
Jun 16, 2005 | 17.31 | 17.55 | 17.29 | 17.55 | 52,495 | +0.24(+1.37%) |
Jun 15, 2005 | 17.29 | 17.31 | 17.21 | 17.31 | 51,975 | +0.13(+0.74%) |
Jun 14, 2005 | 17.09 | 17.30 | 17.09 | 17.18 | 57,346 | +0.03(+0.20%) |
Jun 13, 2005 | 16.99 | 17.15 | 16.98 | 17.15 | 31,705 | +0.24(+1.43%) |
Jun 10, 2005 | 16.92 | 17.02 | 16.78 | 16.91 | 38,808 | +0.06(+0.34%) |
Jun 09, 2005 | 17.13 | 17.20 | 16.81 | 16.85 | 45,738 | -0.28(-1.62%) |
Jun 08, 2005 | 16.98 | 17.20 | 16.92 | 17.13 | 38,808 | +0.12(+0.71%) |
Jun 07, 2005 | 16.98 | 17.01 | 16.85 | 17.00 | 101,179 | +0.06(+0.37%) |
Jun 06, 2005 | 16.82 | 17.03 | 16.80 | 16.94 | 69,473 | +0.06(+0.34%) |
Jun 03, 2005 | 16.91 | 17.02 | 16.80 | 16.88 | 51,455 | +0.00(+0.00%) |
Jun 02, 2005 | 16.52 | 16.92 | 16.52 | 16.88 | 70,340 | +0.53(+3.25%) |
Jun 01, 2005 | 16.31 | 16.39 | 16.28 | 16.35 | 44,352 | +0.02(+0.11%) |
May 31, 2005 | 16.10 | 16.33 | 16.05 | 16.33 | 58,212 | +0.16(+0.96%) |
May 27, 2005 | 16.06 | 16.22 | 16.04 | 16.18 | 20,963 | +0.18(+1.15%) |
May 26, 2005 | 16.06 | 16.09 | 15.99 | 15.99 | 29,972 | -0.16(-0.96%) |
May 25, 2005 | 16.18 | 16.25 | 15.94 | 16.15 | 27,027 | -0.12(-0.74%) |
May 24, 2005 | 16.10 | 16.28 | 16.10 | 16.27 | 66,182 | +0.25(+1.59%) |
May 23, 2005 | 16.02 | 16.04 | 15.88 | 16.02 | 30,838 | +0.00(+0.00%) |
May 20, 2005 | 16.02 | 16.05 | 15.99 | 16.02 | 17,844 | +0.07(+0.43%) |
May 19, 2005 | 15.91 | 15.99 | 15.87 | 15.95 | 38,288 | +0.11(+0.69%) |
May 18, 2005 | 15.64 | 15.91 | 15.64 | 15.84 | 35,863 | +0.33(+2.16%) |
May 17, 2005 | 15.51 | 15.51 | 15.35 | 15.50 | 53,188 | +0.02(+0.11%) |
May 16, 2005 | 15.47 | 15.60 | 15.38 | 15.49 | 46,951 | +0.02(+0.11%) |
May 13, 2005 | 15.60 | 15.67 | 15.46 | 15.47 | 68,087 | -0.18(-1.18%) |
May 12, 2005 | 15.84 | 15.86 | 15.60 | 15.65 | 45,045 | -0.36(-2.27%) |
May 11, 2005 | 16.17 | 16.20 | 15.82 | 16.02 | 35,343 | -0.28(-1.73%) |
May 10, 2005 | 16.39 | 16.39 | 16.20 | 16.30 | 22,695 | -0.12(-0.74%) |
May 09, 2005 | 16.33 | 16.42 | 16.21 | 16.42 | 25,987 | +0.03(+0.18%) |
May 06, 2005 | 16.28 | 16.44 | 16.18 | 16.39 | 25,641 | +0.12(+0.71%) |
May 05, 2005 | 16.17 | 16.39 | 16.16 | 16.28 | 18,364 | +0.14(+0.89%) |
May 04, 2005 | 15.91 | 16.17 | 15.90 | 16.13 | 68,607 | +0.33(+2.08%) |
May 03, 2005 | 15.80 | 15.87 | 15.77 | 15.80 | 78,656 | -0.07(-0.44%) |
May 02, 2005 | 15.88 | 15.93 | 15.80 | 15.87 | 26,334 | -0.09(-0.54%) |
Apr 29, 2005 | 15.97 | 16.07 | 15.77 | 15.96 | 55,613 | +0.04(+0.25%) |
Apr 28, 2005 | 16.17 | 16.17 | 15.87 | 15.92 | 43,139 | -0.33(-2.02%) |
Apr 27, 2005 | 16.45 | 16.45 | 16.17 | 16.25 | 33,784 | -0.32(-1.92%) |
Apr 26, 2005 | 16.78 | 16.78 | 16.40 | 16.57 | 64,969 | -0.22(-1.31%) |
Apr 25, 2005 | 16.83 | 16.92 | 16.76 | 16.78 | 45,911 | -0.01(-0.03%) |
Apr 22, 2005 | 16.82 | 17.01 | 16.68 | 16.79 | 51,109 | -0.03(-0.21%) |
Apr 21, 2005 | 16.85 | 16.91 | 16.61 | 16.83 | 47,124 | +0.48(+2.97%) |
Apr 20, 2005 | 16.74 | 16.91 | 16.34 | 16.34 | 79,695 | -0.26(-1.56%) |
Apr 19, 2005 | 16.24 | 16.69 | 16.24 | 16.60 | 53,188 | +0.45(+2.79%) |
Apr 18, 2005 | 16.59 | 16.59 | 16.02 | 16.15 | 161,817 | -0.59(-3.52%) |
Apr 15, 2005 | 16.88 | 17.06 | 16.59 | 16.74 | 95,808 | -0.70(-4.01%) |
Apr 14, 2005 | 18.12 | 18.12 | 17.33 | 17.44 | 57,692 | -0.77(-4.22%) |
Apr 13, 2005 | 18.49 | 18.49 | 18.19 | 18.20 | 39,154 | -0.14(-0.79%) |
Apr 12, 2005 | 18.35 | 18.53 | 17.73 | 18.35 | 99,100 | -0.12(-0.66%) |
Apr 11, 2005 | 18.90 | 18.93 | 18.25 | 18.47 | 89,571 | -0.58(-3.03%) |
Apr 08, 2005 | 18.87 | 19.05 | 18.87 | 19.05 | 42,273 | +0.17(+0.92%) |
Apr 07, 2005 | 18.85 | 19.08 | 18.73 | 18.87 | 58,385 | +0.10(+0.55%) |
Apr 06, 2005 | 18.46 | 18.77 | 18.44 | 18.77 | 68,261 | +0.40(+2.17%) |
Apr 05, 2005 | 18.18 | 18.42 | 18.18 | 18.37 | 34,303 | +0.31(+1.69%) |
Apr 04, 2005 | 18.00 | 18.07 | 17.81 | 18.07 | 40,887 | +0.17(+0.94%) |