Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.59 | 18.59 | 18.22 | 18.23 | 13,166 | -0.42(-2.26%) |
Mar 30, 2006 | 18.66 | 18.73 | 18.56 | 18.65 | 14,263 | +0.06(+0.31%) |
Mar 29, 2006 | 18.82 | 18.82 | 18.59 | 18.59 | 12,800 | -0.33(-1.73%) |
Mar 28, 2006 | 18.93 | 18.93 | 18.82 | 18.92 | 14,629 | +0.05(+0.29%) |
Mar 27, 2006 | 18.86 | 18.89 | 18.84 | 18.87 | 10,971 | +0.07(+0.37%) |
Mar 24, 2006 | 18.49 | 18.80 | 18.44 | 18.80 | 38,401 | +0.37(+2.01%) |
Mar 23, 2006 | 18.39 | 18.46 | 18.37 | 18.43 | 5,851 | +0.11(+0.58%) |
Mar 22, 2006 | 18.05 | 18.34 | 18.05 | 18.32 | 24,137 | +0.42(+2.37%) |
Mar 21, 2006 | 18.05 | 18.16 | 17.90 | 17.90 | 9,508 | -0.15(-0.83%) |
Mar 20, 2006 | 18.03 | 18.05 | 17.92 | 18.05 | 14,629 | +0.01(+0.08%) |
Mar 17, 2006 | 18.11 | 18.11 | 17.98 | 18.03 | 12,068 | -0.08(-0.45%) |
Mar 16, 2006 | 18.11 | 18.11 | 18.07 | 18.11 | 6,217 | +0.01(+0.06%) |
Mar 15, 2006 | 18.09 | 18.11 | 18.05 | 18.10 | 14,994 | -0.02(-0.12%) |
Mar 14, 2006 | 18.17 | 18.18 | 18.13 | 18.13 | 6,948 | +0.02(+0.14%) |
Mar 13, 2006 | 18.05 | 18.10 | 17.98 | 18.10 | 3,291 | +0.11(+0.61%) |
Mar 10, 2006 | 17.81 | 17.99 | 17.77 | 17.99 | 14,994 | +0.15(+0.84%) |
Mar 09, 2006 | 17.70 | 17.88 | 17.70 | 17.84 | 13,531 | +0.14(+0.79%) |
Mar 08, 2006 | 17.64 | 17.70 | 17.64 | 17.70 | 4,388 | +0.05(+0.26%) |
Mar 07, 2006 | 17.80 | 17.80 | 17.66 | 17.66 | 14,994 | -0.20(-1.12%) |
Mar 06, 2006 | 18.05 | 18.05 | 17.85 | 17.85 | 17,920 | -0.20(-1.14%) |
Mar 03, 2006 | 18.05 | 18.11 | 18.05 | 18.06 | 5,120 | +0.01(+0.08%) |
Mar 02, 2006 | 17.76 | 18.05 | 17.75 | 18.05 | 23,406 | +0.22(+1.23%) |
Mar 01, 2006 | 18.01 | 18.06 | 17.83 | 17.83 | 16,091 | -0.08(-0.46%) |
Feb 28, 2006 | 18.03 | 18.01 | 17.83 | 17.91 | 12,068 | -0.12(-0.68%) |
Feb 27, 2006 | 18.18 | 18.18 | 18.02 | 18.03 | 54,493 | -0.15(-0.83%) |
Feb 24, 2006 | 18.37 | 18.37 | 18.18 | 18.18 | 22,675 | -0.19(-1.06%) |
Feb 23, 2006 | 18.42 | 18.42 | 18.36 | 18.38 | 12,434 | -0.05(-0.25%) |
Feb 22, 2006 | 18.55 | 18.57 | 18.42 | 18.42 | 19,749 | -0.02(-0.10%) |
Feb 21, 2006 | 18.27 | 18.51 | 18.27 | 18.44 | 23,040 | +0.18(+0.97%) |
Feb 17, 2006 | 18.66 | 18.72 | 18.25 | 18.27 | 57,053 | -0.33(-1.76%) |
Feb 16, 2006 | 18.54 | 18.59 | 18.46 | 18.59 | 5,485 | +0.11(+0.62%) |
Feb 15, 2006 | 18.46 | 18.58 | 18.40 | 18.48 | 9,508 | +0.09(+0.49%) |
Feb 14, 2006 | 18.32 | 18.39 | 18.25 | 18.39 | 21,212 | +0.00(+0.00%) |
Feb 13, 2006 | 18.29 | 18.48 | 18.27 | 18.39 | 21,212 | +0.00(+0.01%) |
Feb 10, 2006 | 18.47 | 18.47 | 18.18 | 18.39 | 41,327 | -0.13(-0.68%) |
Feb 09, 2006 | 18.60 | 18.60 | 18.51 | 18.51 | 14,263 | -0.12(-0.65%) |
Feb 08, 2006 | 18.57 | 18.63 | 18.48 | 18.63 | 20,480 | +0.07(+0.35%) |
Feb 07, 2006 | 18.58 | 18.63 | 18.52 | 18.57 | 41,692 | -0.08(-0.44%) |
Feb 06, 2006 | 18.47 | 18.67 | 18.46 | 18.65 | 36,206 | +0.25(+1.34%) |
Feb 03, 2006 | 18.34 | 18.40 | 18.27 | 18.40 | 21,943 | -0.00(-0.01%) |
Feb 02, 2006 | 18.43 | 18.52 | 18.40 | 18.40 | 46,447 | -0.25(-1.33%) |
Feb 01, 2006 | 18.61 | 18.73 | 18.61 | 18.65 | 23,772 | +0.05(+0.25%) |
Jan 31, 2006 | 18.59 | 18.70 | 18.48 | 18.61 | 26,698 | +0.01(+0.04%) |
Jan 30, 2006 | 18.59 | 18.63 | 18.57 | 18.60 | 42,790 | +0.01(+0.03%) |
Jan 27, 2006 | 18.47 | 18.66 | 18.43 | 18.59 | 65,099 | -0.05(-0.28%) |
Jan 26, 2006 | 18.65 | 18.65 | 18.57 | 18.65 | 36,938 | +0.04(+0.19%) |
Jan 25, 2006 | 18.63 | 18.64 | 18.58 | 18.61 | 34,744 | -0.02(-0.13%) |
Jan 24, 2006 | 18.63 | 18.66 | 18.63 | 18.63 | 66,928 | +0.01(+0.04%) |
Jan 23, 2006 | 18.64 | 18.64 | 18.57 | 18.63 | 76,436 | +0.04(+0.21%) |
Jan 20, 2006 | 18.69 | 18.69 | 18.58 | 18.59 | 44,252 | -0.04(-0.24%) |
Jan 19, 2006 | 18.61 | 18.63 | 18.52 | 18.63 | 16,457 | +0.04(+0.21%) |
Jan 18, 2006 | 18.65 | 18.73 | 18.56 | 18.59 | 31,818 | -0.01(-0.04%) |
Jan 17, 2006 | 18.58 | 18.73 | 18.54 | 18.60 | 34,378 | +0.09(+0.49%) |
Jan 13, 2006 | 18.65 | 18.65 | 18.51 | 18.51 | 22,675 | -0.15(-0.80%) |
Jan 12, 2006 | 18.70 | 18.73 | 18.57 | 18.66 | 32,915 | -0.07(-0.37%) |
Jan 11, 2006 | 18.74 | 18.74 | 18.72 | 18.73 | 269,540 | -0.01(-0.07%) |
Jan 10, 2006 | 18.77 | 18.77 | 18.73 | 18.74 | 13,897 | -0.03(-0.15%) |
Jan 09, 2006 | 18.73 | 18.77 | 18.73 | 18.77 | 103,500 | +0.00(+0.00%) |
Jan 06, 2006 | 18.77 | 19.02 | 18.71 | 18.77 | 54,493 | -0.04(-0.22%) |
Jan 05, 2006 | 18.92 | 18.92 | 18.73 | 18.81 | 29,623 | -0.12(-0.65%) |
Jan 04, 2006 | 18.95 | 18.95 | 18.88 | 18.93 | 31,452 | -0.01(-0.07%) |
Jan 03, 2006 | 19.00 | 19.02 | 18.85 | 18.95 | 40,229 | -0.12(-0.64%) |
Dec 30, 2005 | 18.80 | 19.14 | 18.78 | 19.07 | 112,278 | +0.30(+1.57%) |
Dec 29, 2005 | 18.73 | 18.80 | 18.73 | 18.78 | 21,212 | +0.07(+0.39%) |
Dec 28, 2005 | 18.48 | 18.80 | 18.46 | 18.70 | 55,590 | -0.04(-0.20%) |
Dec 27, 2005 | 19.04 | 19.04 | 18.70 | 18.74 | 65,099 | -0.33(-1.74%) |
Dec 23, 2005 | 19.06 | 19.10 | 19.00 | 19.07 | 42,058 | -0.03(-0.14%) |
Dec 22, 2005 | 19.15 | 19.17 | 19.03 | 19.10 | 21,943 | -0.05(-0.29%) |
Dec 21, 2005 | 19.07 | 19.19 | 19.07 | 19.15 | 14,994 | +0.08(+0.43%) |
Dec 20, 2005 | 19.14 | 19.22 | 19.06 | 19.07 | 18,286 | -0.05(-0.29%) |
Dec 19, 2005 | 19.13 | 19.14 | 19.09 | 19.13 | 26,332 | +0.04(+0.20%) |
Dec 16, 2005 | 19.09 | 19.10 | 19.07 | 19.09 | 11,703 | -0.01(-0.06%) |
Dec 15, 2005 | 19.14 | 19.14 | 19.10 | 19.10 | 4,754 | -0.04(-0.21%) |
Dec 14, 2005 | 19.14 | 19.14 | 19.09 | 19.14 | 10,971 | +0.01(+0.06%) |
Dec 13, 2005 | 19.11 | 19.15 | 19.04 | 19.13 | 19,749 | -0.02(-0.13%) |
Dec 12, 2005 | 19.14 | 19.22 | 19.10 | 19.15 | 25,966 | +0.08(+0.43%) |
Dec 09, 2005 | 19.14 | 19.19 | 19.07 | 19.07 | 6,217 | -0.05(-0.28%) |
Dec 08, 2005 | 19.07 | 19.13 | 19.00 | 19.13 | 12,068 | -0.01(-0.07%) |
Dec 07, 2005 | 19.13 | 19.18 | 19.09 | 19.14 | 14,629 | +0.03(+0.14%) |
Dec 06, 2005 | 19.14 | 19.14 | 19.09 | 19.11 | 9,874 | -0.03(-0.14%) |
Dec 05, 2005 | 19.14 | 19.15 | 19.11 | 19.14 | 361,338 | +0.07(+0.36%) |
Dec 02, 2005 | 19.10 | 19.10 | 18.88 | 19.07 | 24,869 | -0.02(-0.10%) |
Dec 01, 2005 | 19.04 | 19.14 | 19.04 | 19.09 | 29,989 | +0.11(+0.61%) |
Nov 30, 2005 | 18.87 | 19.12 | 18.87 | 18.98 | 21,943 | +0.03(+0.15%) |
Nov 29, 2005 | 18.87 | 18.95 | 18.78 | 18.95 | 10,240 | +0.01(+0.07%) |
Nov 28, 2005 | 18.96 | 18.99 | 18.88 | 18.93 | 15,360 | -0.12(-0.65%) |
Nov 25, 2005 | 19.11 | 19.14 | 19.06 | 19.06 | 14,629 | -0.05(-0.27%) |
Nov 23, 2005 | 19.14 | 19.14 | 19.03 | 19.11 | 15,360 | -0.03(-0.16%) |
Nov 22, 2005 | 19.08 | 19.17 | 19.08 | 19.14 | 41,327 | +0.07(+0.36%) |
Nov 21, 2005 | 19.14 | 19.25 | 19.07 | 19.07 | 17,554 | +0.00(+0.00%) |
Nov 18, 2005 | 19.00 | 19.14 | 19.00 | 19.07 | 26,332 | +0.12(+0.65%) |
Nov 17, 2005 | 19.17 | 19.18 | 18.93 | 18.95 | 15,726 | -0.16(-0.86%) |
Nov 16, 2005 | 19.07 | 19.21 | 19.02 | 19.11 | 20,846 | -0.03(-0.14%) |
Nov 15, 2005 | 18.88 | 19.14 | 18.73 | 19.14 | 11,703 | +0.27(+1.45%) |
Nov 14, 2005 | 18.66 | 18.87 | 18.66 | 18.87 | 14,629 | +0.27(+1.47%) |
Nov 11, 2005 | 18.62 | 18.64 | 18.54 | 18.59 | 27,063 | +0.10(+0.52%) |
Nov 10, 2005 | 18.51 | 18.57 | 18.39 | 18.50 | 11,337 | -0.10(-0.51%) |
Nov 09, 2005 | 18.51 | 18.59 | 18.51 | 18.59 | 2,925 | +0.04(+0.22%) |
Nov 08, 2005 | 18.58 | 18.59 | 18.54 | 18.55 | 6,948 | +0.03(+0.15%) |
Nov 07, 2005 | 18.50 | 18.52 | 18.50 | 18.52 | 10,240 | +0.04(+0.22%) |
Nov 04, 2005 | 18.49 | 18.50 | 18.46 | 18.48 | 7,680 | +0.01(+0.07%) |
Nov 03, 2005 | 18.50 | 18.50 | 18.39 | 18.47 | 15,360 | -0.03(-0.15%) |
Nov 02, 2005 | 18.52 | 18.54 | 18.41 | 18.50 | 9,874 | -0.07(-0.37%) |
Nov 01, 2005 | 18.50 | 18.59 | 18.39 | 18.57 | 21,943 | +0.04(+0.24%) |
Oct 31, 2005 | 18.46 | 18.59 | 18.40 | 18.52 | 27,795 | -0.00(-0.02%) |
Oct 28, 2005 | 18.35 | 18.59 | 18.35 | 18.52 | 13,897 | +0.25(+1.35%) |
Oct 27, 2005 | 18.25 | 18.48 | 18.25 | 18.28 | 24,503 | -0.42(-2.27%) |
Oct 26, 2005 | 18.77 | 18.84 | 18.68 | 18.70 | 48,275 | -0.05(-0.29%) |
Oct 25, 2005 | 18.66 | 18.78 | 18.46 | 18.76 | 49,738 | +0.16(+0.88%) |
Oct 24, 2005 | 18.50 | 18.59 | 18.40 | 18.59 | 29,989 | +0.00(+0.00%) |
Oct 21, 2005 | 18.43 | 18.59 | 18.40 | 18.59 | 39,864 | +0.11(+0.62%) |
Oct 20, 2005 | 19.00 | 19.09 | 18.40 | 18.48 | 48,641 | -0.59(-3.11%) |
Oct 19, 2005 | 19.19 | 19.21 | 19.07 | 19.07 | 12,800 | -0.07(-0.36%) |
Oct 18, 2005 | 19.16 | 19.21 | 19.09 | 19.14 | 21,212 | -0.09(-0.46%) |
Oct 17, 2005 | 18.88 | 19.28 | 18.88 | 19.23 | 32,183 | +0.42(+2.21%) |
Oct 14, 2005 | 18.85 | 18.87 | 18.73 | 18.81 | 8,411 | +0.05(+0.29%) |
Oct 13, 2005 | 18.83 | 18.87 | 18.70 | 18.76 | 9,143 | +0.00(+0.00%) |
Oct 12, 2005 | 18.88 | 18.93 | 18.69 | 18.76 | 18,286 | -0.06(-0.31%) |
Oct 11, 2005 | 18.69 | 18.87 | 18.69 | 18.81 | 31,452 | +0.13(+0.67%) |
Oct 10, 2005 | 18.87 | 19.00 | 18.62 | 18.69 | 34,012 | -0.45(-2.36%) |
Oct 07, 2005 | 18.93 | 19.14 | 18.93 | 19.14 | 8,777 | +0.27(+1.45%) |
Oct 06, 2005 | 19.58 | 19.58 | 18.87 | 18.87 | 92,163 | -0.98(-4.96%) |
Oct 05, 2005 | 20.09 | 20.15 | 19.82 | 19.85 | 26,332 | -0.24(-1.21%) |
Oct 04, 2005 | 20.10 | 20.10 | 19.85 | 20.09 | 17,189 | -0.00(-0.01%) |
Oct 03, 2005 | 19.93 | 20.10 | 19.93 | 20.10 | 46,447 | +0.23(+1.17%) |
Sep 30, 2005 | 19.66 | 19.86 | 19.66 | 19.86 | 40,229 | +0.16(+0.80%) |
Sep 29, 2005 | 19.76 | 19.89 | 19.68 | 19.71 | 73,876 | -0.08(-0.39%) |
Sep 28, 2005 | 19.28 | 19.80 | 19.28 | 19.78 | 163,479 | +0.45(+2.33%) |
Sep 27, 2005 | 19.14 | 19.33 | 19.14 | 19.33 | 32,549 | +0.25(+1.29%) |
Sep 26, 2005 | 19.14 | 19.14 | 19.09 | 19.09 | 11,703 | -0.10(-0.50%) |
Sep 23, 2005 | 19.18 | 19.18 | 19.04 | 19.18 | 9,143 | +0.04(+0.21%) |
Sep 22, 2005 | 19.21 | 19.28 | 18.98 | 19.14 | 33,646 | -0.05(-0.28%) |
Sep 21, 2005 | 19.06 | 19.21 | 19.06 | 19.19 | 28,526 | +0.20(+1.04%) |
Sep 20, 2005 | 18.93 | 19.00 | 18.89 | 19.00 | 13,531 | +0.13(+0.67%) |
Sep 19, 2005 | 18.63 | 19.08 | 18.59 | 18.87 | 100,209 | +0.24(+1.31%) |
Sep 16, 2005 | 18.51 | 18.69 | 18.51 | 18.63 | 9,874 | +0.04(+0.19%) |
Sep 15, 2005 | 18.69 | 18.71 | 18.59 | 18.59 | 20,480 | -0.10(-0.51%) |
Sep 14, 2005 | 18.69 | 18.69 | 18.59 | 18.69 | 17,554 | +0.07(+0.37%) |
Sep 13, 2005 | 18.62 | 18.63 | 18.54 | 18.62 | 3,657 | +0.02(+0.10%) |
Sep 12, 2005 | 18.46 | 18.65 | 18.32 | 18.60 | 19,383 | -0.18(-0.98%) |
Sep 09, 2005 | 18.73 | 18.81 | 18.73 | 18.78 | 69,122 | +0.05(+0.29%) |
Sep 08, 2005 | 18.74 | 18.76 | 18.67 | 18.73 | 48,275 | -0.08(-0.42%) |
Sep 07, 2005 | 18.87 | 18.87 | 18.74 | 18.81 | 8,045 | -0.13(-0.66%) |
Sep 06, 2005 | 19.03 | 19.03 | 18.92 | 18.93 | 13,531 | -0.11(-0.57%) |
Sep 02, 2005 | 19.07 | 19.09 | 18.96 | 19.04 | 4,754 | -0.03(-0.14%) |
Sep 01, 2005 | 19.04 | 19.14 | 18.98 | 19.07 | 13,166 | -0.04(-0.21%) |
Aug 31, 2005 | 18.98 | 19.18 | 18.98 | 19.11 | 34,378 | +0.14(+0.72%) |
Aug 30, 2005 | 18.66 | 19.00 | 18.66 | 18.98 | 74,242 | +0.31(+1.68%) |
Aug 29, 2005 | 18.54 | 18.66 | 18.46 | 18.66 | 16,091 | +0.08(+0.44%) |
Aug 26, 2005 | 18.57 | 18.62 | 18.52 | 18.58 | 95,088 | -0.01(-0.07%) |
Aug 25, 2005 | 18.58 | 18.59 | 18.52 | 18.59 | 7,680 | +0.02(+0.13%) |
Aug 24, 2005 | 18.47 | 18.59 | 18.47 | 18.57 | 14,263 | +0.14(+0.76%) |
Aug 23, 2005 | 18.59 | 18.59 | 18.43 | 18.43 | 24,503 | -0.16(-0.88%) |
Aug 22, 2005 | 18.39 | 18.59 | 18.36 | 18.59 | 50,836 | +0.27(+1.49%) |
Aug 19, 2005 | 18.27 | 18.46 | 18.27 | 18.32 | 24,869 | -0.01(-0.07%) |
Aug 18, 2005 | 18.40 | 18.47 | 18.32 | 18.33 | 18,286 | -0.14(-0.74%) |
Aug 17, 2005 | 18.62 | 18.65 | 18.47 | 18.47 | 17,920 | -0.10(-0.52%) |
Aug 16, 2005 | 18.70 | 18.73 | 18.52 | 18.57 | 10,971 | -0.14(-0.76%) |
Aug 15, 2005 | 18.73 | 18.73 | 18.63 | 18.71 | 11,703 | -0.02(-0.12%) |
Aug 12, 2005 | 18.61 | 18.73 | 18.61 | 18.73 | 30,355 | +0.14(+0.74%) |
Aug 11, 2005 | 18.50 | 18.59 | 18.50 | 18.59 | 29,623 | +0.02(+0.13%) |
Aug 10, 2005 | 18.59 | 18.73 | 18.57 | 18.57 | 19,383 | +0.08(+0.46%) |
Aug 09, 2005 | 18.48 | 18.59 | 18.48 | 18.48 | 5,120 | +0.00(+0.00%) |
Aug 08, 2005 | 18.42 | 18.59 | 18.42 | 18.48 | 31,818 | +0.16(+0.88%) |
Aug 05, 2005 | 18.32 | 18.48 | 18.32 | 18.32 | 6,583 | +0.00(+0.01%) |
Aug 04, 2005 | 18.36 | 18.46 | 18.32 | 18.32 | 17,920 | -0.11(-0.59%) |
Aug 03, 2005 | 18.32 | 18.45 | 18.25 | 18.43 | 26,332 | +0.25(+1.35%) |
Aug 02, 2005 | 18.11 | 18.18 | 18.05 | 18.18 | 4,754 | +0.00(+0.00%) |
Aug 01, 2005 | 18.18 | 18.32 | 18.18 | 18.18 | 15,726 | -0.14(-0.75%) |
Jul 29, 2005 | 18.20 | 18.32 | 18.18 | 18.32 | 5,120 | +0.12(+0.68%) |
Jul 28, 2005 | 18.03 | 18.20 | 18.03 | 18.20 | 8,777 | +0.08(+0.45%) |
Jul 27, 2005 | 18.05 | 18.11 | 18.05 | 18.11 | 731 | -0.04(-0.24%) |
Jul 26, 2005 | 18.14 | 18.32 | 18.14 | 18.16 | 9,874 | +0.11(+0.62%) |
Jul 25, 2005 | 18.06 | 18.10 | 18.02 | 18.05 | 5,851 | +0.00(+0.00%) |
Jul 22, 2005 | 17.84 | 18.05 | 17.81 | 18.05 | 14,994 | +0.14(+0.76%) |
Jul 21, 2005 | 17.77 | 17.98 | 17.66 | 17.91 | 19,749 | +0.14(+0.77%) |
Jul 20, 2005 | 17.57 | 17.77 | 17.57 | 17.77 | 14,263 | +0.14(+0.78%) |
Jul 19, 2005 | 17.84 | 17.91 | 17.61 | 17.64 | 7,680 | -0.14(-0.77%) |
Jul 18, 2005 | 17.84 | 17.87 | 17.62 | 17.77 | 15,360 | -0.14(-0.76%) |
Jul 15, 2005 | 17.87 | 17.98 | 17.87 | 17.91 | 22,675 | -0.02(-0.14%) |
Jul 14, 2005 | 17.84 | 17.96 | 17.77 | 17.93 | 14,629 | +0.02(+0.14%) |
Jul 13, 2005 | 17.65 | 17.91 | 17.64 | 17.91 | 21,212 | +0.21(+1.16%) |
Jul 12, 2005 | 17.55 | 17.81 | 17.50 | 17.70 | 22,309 | +0.15(+0.86%) |
Jul 11, 2005 | 17.70 | 17.76 | 17.55 | 17.55 | 25,966 | -0.22(-1.23%) |
Jul 08, 2005 | 17.77 | 17.91 | 17.77 | 17.77 | 8,411 | -0.07(-0.38%) |
Jul 07, 2005 | 17.81 | 17.95 | 17.80 | 17.84 | 5,485 | -0.03(-0.15%) |
Jul 06, 2005 | 17.92 | 17.95 | 17.81 | 17.87 | 4,754 | -0.04(-0.24%) |
Jul 05, 2005 | 17.84 | 17.92 | 17.84 | 17.91 | 8,045 | +0.10(+0.55%) |
Jul 01, 2005 | 17.77 | 17.81 | 17.77 | 17.81 | 11,703 | +0.14(+0.77%) |
Jun 30, 2005 | 17.77 | 17.77 | 17.64 | 17.68 | 14,994 | +0.03(+0.17%) |
Jun 29, 2005 | 17.57 | 17.65 | 17.53 | 17.65 | 10,971 | +0.18(+1.02%) |
Jun 28, 2005 | 17.57 | 17.60 | 17.47 | 17.47 | 11,337 | -0.37(-2.08%) |
Jun 27, 2005 | 17.82 | 17.84 | 17.72 | 17.84 | 17,189 | +0.03(+0.15%) |
Jun 24, 2005 | 17.77 | 17.81 | 17.69 | 17.81 | 14,629 | +0.08(+0.48%) |
Jun 23, 2005 | 17.70 | 17.73 | 17.57 | 17.73 | 13,531 | +0.02(+0.12%) |
Jun 22, 2005 | 17.70 | 17.77 | 17.64 | 17.71 | 9,143 | +0.07(+0.40%) |
Jun 21, 2005 | 17.77 | 17.77 | 17.64 | 17.64 | 6,583 | -0.15(-0.83%) |
Jun 20, 2005 | 17.58 | 17.83 | 17.58 | 17.78 | 58,150 | +0.15(+0.84%) |
Jun 17, 2005 | 17.54 | 17.77 | 17.54 | 17.64 | 26,332 | +0.10(+0.55%) |
Jun 16, 2005 | 17.64 | 17.70 | 17.54 | 17.54 | 9,508 | -0.10(-0.54%) |
Jun 15, 2005 | 17.51 | 17.64 | 17.51 | 17.64 | 24,869 | +0.05(+0.31%) |
Jun 14, 2005 | 17.70 | 17.70 | 17.57 | 17.58 | 13,897 | -0.05(-0.31%) |
Jun 13, 2005 | 17.57 | 17.77 | 17.50 | 17.64 | 11,337 | +0.14(+0.78%) |
Jun 10, 2005 | 17.24 | 17.50 | 17.23 | 17.50 | 9,143 | +0.21(+1.19%) |
Jun 09, 2005 | 17.32 | 17.35 | 17.24 | 17.29 | 16,091 | -0.15(-0.85%) |
Jun 08, 2005 | 17.25 | 17.44 | 17.18 | 17.44 | 42,790 | +0.16(+0.95%) |
Jun 07, 2005 | 17.39 | 17.57 | 17.23 | 17.28 | 53,396 | -0.49(-2.78%) |
Jun 06, 2005 | 17.73 | 17.77 | 17.66 | 17.77 | 41,327 | -0.18(-0.99%) |
Jun 03, 2005 | 18.05 | 18.28 | 17.95 | 17.95 | 5,485 | -0.09(-0.50%) |
Jun 02, 2005 | 18.03 | 18.05 | 18.03 | 18.04 | 3,291 | +0.06(+0.32%) |
Jun 01, 2005 | 18.05 | 18.10 | 17.98 | 17.98 | 4,022 | -0.08(-0.42%) |
May 31, 2005 | 18.05 | 18.18 | 18.05 | 18.06 | 4,754 | +0.03(+0.15%) |
May 27, 2005 | 18.03 | 18.05 | 18.03 | 18.03 | 6,217 | -0.01(-0.06%) |
May 26, 2005 | 18.07 | 18.18 | 18.04 | 18.04 | 2,925 | -0.14(-0.77%) |
May 25, 2005 | 17.94 | 18.18 | 17.88 | 18.18 | 28,526 | +0.31(+1.76%) |
May 24, 2005 | 17.87 | 17.91 | 17.87 | 17.87 | 7,314 | -0.01(-0.08%) |
May 23, 2005 | 17.98 | 17.99 | 17.80 | 17.88 | 23,406 | -0.30(-1.65%) |
May 20, 2005 | 18.18 | 18.18 | 18.18 | 18.18 | 1,462 | +0.13(+0.73%) |
May 19, 2005 | 18.21 | 18.21 | 18.05 | 18.05 | 1,828 | -0.06(-0.35%) |
May 18, 2005 | 18.05 | 18.25 | 18.05 | 18.11 | 5,485 | +0.00(+0.00%) |
May 17, 2005 | 17.95 | 18.11 | 17.83 | 18.11 | 5,851 | +0.10(+0.53%) |
May 16, 2005 | 17.88 | 18.05 | 17.64 | 18.02 | 17,189 | +0.11(+0.63%) |
May 13, 2005 | 18.25 | 18.25 | 17.91 | 17.91 | 12,434 | -0.41(-2.25%) |
May 12, 2005 | 18.06 | 18.32 | 18.05 | 18.32 | 11,337 | +0.19(+1.06%) |
May 11, 2005 | 18.33 | 18.33 | 18.13 | 18.13 | 8,045 | -0.19(-1.04%) |
May 10, 2005 | 18.35 | 18.46 | 18.32 | 18.32 | 6,217 | -0.02(-0.09%) |
May 09, 2005 | 18.42 | 18.42 | 18.34 | 18.34 | 3,657 | -0.14(-0.76%) |
May 06, 2005 | 18.24 | 18.48 | 18.24 | 18.48 | 11,703 | +0.21(+1.16%) |
May 05, 2005 | 18.17 | 18.27 | 18.16 | 18.27 | 4,754 | +0.11(+0.60%) |
May 04, 2005 | 18.21 | 18.22 | 18.16 | 18.16 | 2,560 | -0.12(-0.67%) |
May 03, 2005 | 18.43 | 18.50 | 18.28 | 18.28 | 12,800 | -0.22(-1.18%) |
May 02, 2005 | 18.43 | 18.50 | 18.21 | 18.50 | 7,680 | +0.07(+0.37%) |
Apr 29, 2005 | 18.31 | 18.43 | 18.19 | 18.43 | 9,508 | +0.19(+1.05%) |
Apr 28, 2005 | 18.39 | 18.39 | 18.24 | 18.24 | 5,485 | -0.18(-0.96%) |
Apr 27, 2005 | 18.43 | 18.54 | 18.40 | 18.42 | 23,772 | -0.10(-0.52%) |
Apr 26, 2005 | 18.33 | 18.55 | 18.27 | 18.51 | 14,629 | +0.18(+0.97%) |
Apr 25, 2005 | 18.32 | 18.54 | 18.25 | 18.33 | 27,429 | +0.01(+0.07%) |
Apr 22, 2005 | 18.10 | 18.32 | 18.10 | 18.32 | 4,022 | +0.11(+0.60%) |
Apr 21, 2005 | 18.24 | 18.44 | 18.18 | 18.21 | 15,360 | +0.03(+0.15%) |
Apr 20, 2005 | 18.09 | 18.45 | 18.09 | 18.18 | 17,189 | +0.00(+0.00%) |
Apr 19, 2005 | 18.22 | 18.22 | 18.05 | 18.18 | 10,971 | -0.04(-0.22%) |
Apr 18, 2005 | 18.18 | 18.22 | 18.11 | 18.22 | 9,874 | +0.01(+0.08%) |
Apr 15, 2005 | 18.31 | 18.41 | 18.18 | 18.21 | 12,434 | -0.10(-0.52%) |
Apr 14, 2005 | 18.10 | 18.31 | 18.10 | 18.31 | 6,948 | +0.12(+0.66%) |
Apr 13, 2005 | 18.33 | 18.33 | 18.18 | 18.19 | 22,309 | -0.21(-1.16%) |
Apr 12, 2005 | 18.27 | 18.46 | 18.27 | 18.40 | 17,189 | +0.13(+0.73%) |
Apr 11, 2005 | 18.29 | 18.29 | 18.27 | 18.27 | 23,406 | -0.07(-0.37%) |
Apr 08, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 2,194 | -0.06(-0.34%) |
Apr 07, 2005 | 18.40 | 18.43 | 18.36 | 18.40 | 53,030 | -0.06(-0.31%) |
Apr 06, 2005 | 18.02 | 18.45 | 18.02 | 18.45 | 9,874 | +0.49(+2.71%) |
Apr 05, 2005 | 18.35 | 18.40 | 17.96 | 17.97 | 35,109 | -0.45(-2.43%) |
Apr 04, 2005 | 18.32 | 18.43 | 18.32 | 18.42 | 28,160 | +0.04(+0.22%) |