Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.74 | 21.99 | 21.65 | 21.83 | 813,600 | +0.09(+0.41%) |
Apr 27, 2006 | 21.50 | 21.85 | 21.40 | 21.74 | 781,880 | +0.10(+0.46%) |
Apr 26, 2006 | 21.80 | 21.88 | 21.42 | 21.64 | 474,614 | -0.09(-0.41%) |
Apr 25, 2006 | 21.92 | 21.95 | 21.58 | 21.73 | 542,698 | -0.18(-0.82%) |
Apr 24, 2006 | 22.05 | 22.10 | 21.71 | 21.91 | 639,226 | -0.07(-0.32%) |
Apr 21, 2006 | 21.93 | 22.11 | 21.86 | 21.98 | 843,057 | +0.11(+0.50%) |
Apr 20, 2006 | 21.60 | 21.92 | 21.58 | 21.87 | 635,465 | +0.13(+0.60%) |
Apr 19, 2006 | 21.30 | 21.75 | 21.21 | 21.74 | 732,068 | +0.34(+1.59%) |
Apr 18, 2006 | 21.09 | 21.51 | 21.04 | 21.40 | 817,732 | +0.36(+1.71%) |
Apr 17, 2006 | 21.41 | 21.45 | 21.00 | 21.04 | 691,490 | -0.42(-1.96%) |
Apr 13, 2006 | 21.32 | 21.55 | 21.29 | 21.46 | 581,007 | +0.09(+0.42%) |
Apr 12, 2006 | 21.40 | 21.55 | 21.35 | 21.37 | 490,479 | -0.03(-0.14%) |
Apr 11, 2006 | 21.37 | 21.71 | 21.29 | 21.40 | 1,211,921 | +0.05(+0.23%) |
Apr 10, 2006 | 21.60 | 21.78 | 21.32 | 21.35 | 1,130,174 | -0.29(-1.34%) |
Apr 07, 2006 | 21.85 | 22.02 | 21.60 | 21.64 | 462,231 | -0.22(-1.01%) |
Apr 06, 2006 | 21.95 | 22.00 | 21.69 | 21.86 | 541,213 | -0.15(-0.68%) |
Apr 05, 2006 | 21.75 | 22.07 | 21.72 | 22.01 | 1,041,045 | +0.22(+1.01%) |
Apr 04, 2006 | 22.17 | 22.18 | 21.75 | 21.79 | 598,420 | -0.30(-1.36%) |
Apr 03, 2006 | 22.37 | 22.48 | 21.99 | 22.09 | 809,823 | -0.26(-1.16%) |
Mar 31, 2006 | 21.89 | 22.42 | 21.87 | 22.35 | 1,360,378 | +0.42(+1.92%) |
Mar 30, 2006 | 22.00 | 22.10 | 21.73 | 21.93 | 911,585 | +0.02(+0.09%) |
Mar 29, 2006 | 21.50 | 22.13 | 21.45 | 21.91 | 1,097,628 | +0.49(+2.29%) |
Mar 28, 2006 | 21.40 | 21.49 | 21.14 | 21.42 | 2,650,130 | +0.03(+0.14%) |
Mar 27, 2006 | 21.43 | 21.72 | 21.13 | 21.39 | 1,092,093 | -0.03(-0.14%) |
Mar 24, 2006 | 21.47 | 21.58 | 21.31 | 21.42 | 953,336 | -0.03(-0.14%) |
Mar 23, 2006 | 21.81 | 21.90 | 21.33 | 21.45 | 1,457,600 | -0.46(-2.10%) |
Mar 22, 2006 | 22.00 | 22.03 | 21.70 | 21.91 | 561,200 | -0.12(-0.54%) |
Mar 21, 2006 | 22.17 | 22.62 | 21.96 | 22.03 | 1,085,066 | -0.21(-0.94%) |
Mar 20, 2006 | 22.11 | 22.50 | 22.04 | 22.24 | 850,534 | +0.13(+0.59%) |
Mar 17, 2006 | 22.30 | 22.45 | 22.01 | 22.11 | 1,145,717 | -0.13(-0.58%) |
Mar 16, 2006 | 22.77 | 22.86 | 22.20 | 22.24 | 1,004,218 | -0.50(-2.20%) |
Mar 15, 2006 | 22.34 | 22.90 | 22.32 | 22.74 | 1,848,381 | +0.45(+2.02%) |
Mar 14, 2006 | 21.95 | 22.33 | 21.95 | 22.29 | 672,076 | +0.31(+1.41%) |
Mar 13, 2006 | 22.00 | 22.10 | 21.92 | 21.98 | 691,332 | +0.08(+0.37%) |
Mar 10, 2006 | 21.86 | 22.01 | 21.73 | 21.90 | 550,583 | +0.02(+0.09%) |
Mar 09, 2006 | 22.00 | 22.08 | 21.70 | 21.88 | 616,897 | -0.12(-0.55%) |
Mar 08, 2006 | 21.90 | 22.10 | 21.70 | 22.00 | 1,157,317 | -0.03(-0.14%) |
Mar 07, 2006 | 22.05 | 22.13 | 21.84 | 22.03 | 1,160,932 | -0.08(-0.36%) |
Mar 06, 2006 | 22.13 | 22.30 | 21.88 | 22.11 | 859,489 | +0.01(+0.04%) |
Mar 03, 2006 | 22.28 | 22.49 | 22.08 | 22.10 | 976,664 | -0.39(-1.73%) |
Mar 02, 2006 | 21.81 | 22.56 | 21.81 | 22.49 | 1,656,250 | +0.50(+2.27%) |
Mar 01, 2006 | 21.50 | 22.09 | 21.49 | 21.99 | 1,294,422 | +0.12(+0.55%) |
Feb 28, 2006 | 22.12 | 22.32 | 21.66 | 21.87 | 1,188,020 | -0.25(-1.13%) |
Feb 27, 2006 | 22.35 | 22.35 | 22.01 | 22.12 | 2,132,284 | -0.08(-0.36%) |
Feb 24, 2006 | 22.26 | 22.38 | 21.91 | 22.20 | 1,846,381 | -0.05(-0.22%) |
Feb 23, 2006 | 22.47 | 22.53 | 22.20 | 22.25 | 1,058,163 | -0.29(-1.29%) |
Feb 22, 2006 | 22.67 | 22.70 | 22.38 | 22.54 | 953,070 | +0.00(+0.00%) |
Feb 21, 2006 | 22.67 | 22.82 | 22.51 | 22.54 | 847,484 | -0.19(-0.84%) |
Feb 17, 2006 | 22.80 | 22.93 | 22.32 | 22.73 | 1,777,251 | -0.10(-0.44%) |
Feb 16, 2006 | 22.72 | 24.25 | 22.52 | 22.83 | 5,696,100 | +0.61(+2.75%) |
Feb 15, 2006 | 22.00 | 22.40 | 21.96 | 22.22 | 1,522,567 | +0.07(+0.32%) |
Feb 14, 2006 | 22.02 | 22.17 | 21.88 | 22.15 | 994,809 | +0.18(+0.82%) |
Feb 13, 2006 | 22.17 | 22.17 | 21.81 | 21.97 | 2,018,805 | -0.26(-1.17%) |
Feb 10, 2006 | 22.24 | 22.31 | 22.02 | 22.23 | 1,548,234 | +0.04(+0.18%) |
Feb 09, 2006 | 22.04 | 22.35 | 22.00 | 22.19 | 1,591,171 | +0.08(+0.36%) |
Feb 08, 2006 | 21.99 | 22.26 | 21.92 | 22.11 | 867,490 | +0.13(+0.59%) |
Feb 07, 2006 | 22.13 | 22.29 | 21.73 | 21.98 | 1,165,981 | -0.24(-1.08%) |
Feb 06, 2006 | 22.40 | 22.40 | 22.19 | 22.22 | 903,503 | -0.16(-0.71%) |
Feb 03, 2006 | 22.65 | 22.73 | 22.34 | 22.38 | 1,045,325 | -0.43(-1.89%) |
Feb 02, 2006 | 22.83 | 22.91 | 22.43 | 22.81 | 2,412,393 | -0.15(-0.65%) |
Feb 01, 2006 | 21.97 | 23.14 | 21.97 | 22.96 | 1,746,256 | +0.85(+3.84%) |
Jan 31, 2006 | 22.23 | 22.25 | 22.02 | 22.11 | 1,146,318 | -0.16(-0.72%) |
Jan 30, 2006 | 21.85 | 22.36 | 21.81 | 22.27 | 1,641,534 | +0.44(+2.02%) |
Jan 27, 2006 | 21.73 | 22.10 | 21.65 | 21.83 | 1,451,901 | +0.18(+0.83%) |
Jan 26, 2006 | 20.91 | 21.82 | 20.83 | 21.65 | 1,635,942 | +0.96(+4.64%) |
Jan 25, 2006 | 21.01 | 21.09 | 20.59 | 20.69 | 1,011,497 | -0.33(-1.57%) |
Jan 24, 2006 | 20.83 | 21.02 | 20.55 | 21.02 | 865,859 | +0.20(+0.96%) |
Jan 23, 2006 | 20.65 | 21.02 | 20.62 | 20.82 | 949,038 | +0.28(+1.36%) |
Jan 20, 2006 | 20.92 | 21.09 | 20.41 | 20.54 | 808,896 | -0.52(-2.47%) |
Jan 19, 2006 | 21.00 | 21.18 | 20.90 | 21.06 | 1,025,014 | +0.06(+0.29%) |
Jan 18, 2006 | 20.90 | 21.13 | 20.66 | 21.00 | 1,308,857 | -0.15(-0.71%) |
Jan 17, 2006 | 21.22 | 21.31 | 21.11 | 21.15 | 635,107 | -0.25(-1.17%) |
Jan 13, 2006 | 21.58 | 21.89 | 21.26 | 21.40 | 646,509 | -0.27(-1.25%) |
Jan 12, 2006 | 21.30 | 21.92 | 21.20 | 21.67 | 1,912,700 | +0.33(+1.55%) |
Jan 11, 2006 | 20.84 | 21.47 | 20.84 | 21.34 | 2,092,226 | +0.36(+1.72%) |
Jan 10, 2006 | 20.75 | 21.04 | 20.72 | 20.98 | 911,675 | +0.00(+0.00%) |
Jan 09, 2006 | 20.62 | 21.14 | 20.62 | 20.98 | 1,149,289 | +0.37(+1.80%) |
Jan 06, 2006 | 20.63 | 20.90 | 20.37 | 20.61 | 1,583,873 | +0.06(+0.29%) |
Jan 05, 2006 | 20.80 | 20.93 | 20.28 | 20.55 | 1,315,434 | -0.30(-1.44%) |
Jan 04, 2006 | 20.44 | 20.91 | 20.44 | 20.85 | 1,061,298 | +0.39(+1.91%) |
Jan 03, 2006 | 20.22 | 20.56 | 19.83 | 20.46 | 1,281,909 | +0.40(+1.99%) |
Dec 30, 2005 | 20.15 | 20.18 | 19.76 | 20.06 | 1,034,618 | -0.17(-0.84%) |
Dec 29, 2005 | 20.31 | 20.47 | 20.15 | 20.23 | 430,831 | -0.15(-0.74%) |
Dec 28, 2005 | 20.52 | 20.67 | 20.19 | 20.38 | 582,900 | -0.07(-0.34%) |
Dec 27, 2005 | 20.73 | 20.74 | 20.28 | 20.45 | 647,300 | -0.20(-0.97%) |
Dec 23, 2005 | 20.53 | 20.75 | 20.36 | 20.65 | 657,040 | +0.03(+0.15%) |
Dec 22, 2005 | 20.45 | 20.70 | 20.16 | 20.62 | 753,058 | +0.09(+0.44%) |
Dec 21, 2005 | 20.40 | 20.75 | 20.24 | 20.53 | 860,359 | +0.19(+0.93%) |
Dec 20, 2005 | 20.31 | 20.58 | 20.19 | 20.34 | 579,355 | -0.07(-0.34%) |
Dec 19, 2005 | 20.79 | 20.99 | 20.33 | 20.41 | 1,426,224 | -0.39(-1.88%) |
Dec 16, 2005 | 20.75 | 21.17 | 20.70 | 20.80 | 7,538,245 | +0.00(+0.00%) |
Dec 15, 2005 | 20.84 | 20.90 | 20.69 | 20.80 | 2,108,995 | +0.02(+0.10%) |
Dec 14, 2005 | 20.76 | 20.99 | 20.65 | 20.78 | 2,497,261 | +0.01(+0.05%) |
Dec 13, 2005 | 20.47 | 20.89 | 20.38 | 20.77 | 1,111,656 | +0.20(+0.97%) |
Dec 12, 2005 | 20.72 | 20.99 | 20.39 | 20.57 | 707,323 | -0.06(-0.29%) |
Dec 09, 2005 | 20.41 | 20.65 | 20.30 | 20.63 | 724,016 | +0.24(+1.18%) |
Dec 08, 2005 | 20.77 | 20.94 | 20.24 | 20.39 | 1,034,330 | -0.30(-1.45%) |
Dec 07, 2005 | 20.75 | 20.92 | 20.50 | 20.69 | 1,030,447 | -0.04(-0.19%) |
Dec 06, 2005 | 20.78 | 21.19 | 20.69 | 20.73 | 1,496,141 | -0.04(-0.19%) |
Dec 05, 2005 | 21.06 | 21.06 | 20.41 | 20.77 | 1,521,760 | -0.33(-1.56%) |
Dec 02, 2005 | 20.40 | 21.13 | 20.33 | 21.10 | 2,099,911 | +0.69(+3.38%) |
Dec 01, 2005 | 20.25 | 20.80 | 20.11 | 20.41 | 2,993,302 | +0.84(+4.31%) |
Nov 30, 2005 | 19.21 | 19.69 | 19.10 | 19.57 | 2,241,074 | +0.35(+1.81%) |
Nov 29, 2005 | 19.58 | 19.58 | 19.08 | 19.22 | 1,112,094 | -0.15(-0.77%) |
Nov 28, 2005 | 19.70 | 19.75 | 19.30 | 19.37 | 900,168 | -0.37(-1.87%) |
Nov 25, 2005 | 20.02 | 20.04 | 19.52 | 19.74 | 354,716 | -0.23(-1.15%) |
Nov 23, 2005 | 20.00 | 20.09 | 19.50 | 19.97 | 975,131 | -0.09(-0.45%) |
Nov 22, 2005 | 19.96 | 20.10 | 19.85 | 20.06 | 1,311,873 | +0.10(+0.50%) |
Nov 21, 2005 | 19.88 | 20.02 | 19.53 | 19.96 | 2,355,355 | +0.16(+0.81%) |
Nov 18, 2005 | 20.18 | 20.32 | 19.78 | 19.80 | 2,113,153 | -0.21(-1.05%) |
Nov 17, 2005 | 19.97 | 20.04 | 19.73 | 20.01 | 1,648,326 | +0.04(+0.20%) |
Nov 16, 2005 | 19.30 | 20.05 | 19.30 | 19.97 | 3,290,828 | +0.68(+3.53%) |
Nov 15, 2005 | 19.04 | 19.33 | 18.78 | 19.29 | 1,938,415 | +0.30(+1.58%) |
Nov 14, 2005 | 18.77 | 19.01 | 18.64 | 18.99 | 980,503 | +0.22(+1.17%) |
Nov 11, 2005 | 18.54 | 18.92 | 18.51 | 18.77 | 934,789 | +0.19(+1.02%) |
Nov 10, 2005 | 18.58 | 18.71 | 18.34 | 18.58 | 733,849 | +0.04(+0.22%) |
Nov 09, 2005 | 18.53 | 18.67 | 18.32 | 18.54 | 637,769 | +0.06(+0.32%) |
Nov 08, 2005 | 18.44 | 18.58 | 18.30 | 18.48 | 563,643 | +0.04(+0.22%) |
Nov 07, 2005 | 18.47 | 18.62 | 18.19 | 18.44 | 560,395 | -0.09(-0.49%) |
Nov 04, 2005 | 18.60 | 18.70 | 18.45 | 18.53 | 738,457 | -0.08(-0.43%) |
Nov 03, 2005 | 18.72 | 18.81 | 18.47 | 18.61 | 1,021,326 | -0.05(-0.27%) |
Nov 02, 2005 | 18.67 | 18.85 | 18.58 | 18.66 | 925,514 | -0.06(-0.32%) |
Nov 01, 2005 | 18.97 | 18.98 | 18.67 | 18.72 | 449,776 | -0.23(-1.21%) |
Oct 31, 2005 | 18.77 | 19.00 | 18.66 | 18.95 | 877,680 | +0.32(+1.72%) |
Oct 28, 2005 | 18.62 | 18.80 | 18.46 | 18.63 | 603,677 | +0.25(+1.36%) |
Oct 27, 2005 | 18.81 | 18.86 | 18.37 | 18.38 | 408,799 | -0.45(-2.39%) |
Oct 26, 2005 | 18.72 | 18.90 | 18.61 | 18.83 | 775,562 | +0.11(+0.59%) |
Oct 25, 2005 | 18.86 | 19.00 | 18.55 | 18.72 | 634,730 | -0.12(-0.64%) |
Oct 24, 2005 | 18.54 | 19.00 | 18.46 | 18.84 | 844,247 | +0.32(+1.73%) |
Oct 21, 2005 | 18.56 | 18.83 | 18.42 | 18.52 | 822,678 | +0.13(+0.71%) |
Oct 20, 2005 | 18.57 | 18.75 | 18.31 | 18.39 | 662,386 | -0.34(-1.82%) |
Oct 19, 2005 | 18.38 | 18.73 | 18.26 | 18.73 | 850,901 | +0.26(+1.41%) |
Oct 18, 2005 | 18.85 | 18.90 | 18.44 | 18.47 | 698,675 | -0.34(-1.81%) |
Oct 17, 2005 | 18.77 | 18.95 | 18.58 | 18.81 | 607,948 | -0.02(-0.11%) |
Oct 14, 2005 | 18.81 | 18.95 | 18.42 | 18.83 | 566,115 | +0.13(+0.70%) |
Oct 13, 2005 | 18.63 | 18.77 | 18.40 | 18.70 | 807,038 | +0.13(+0.70%) |
Oct 12, 2005 | 18.56 | 18.72 | 18.36 | 18.57 | 760,519 | -0.07(-0.38%) |
Oct 11, 2005 | 18.38 | 18.77 | 18.26 | 18.64 | 1,108,511 | +0.19(+1.03%) |
Oct 10, 2005 | 18.53 | 18.75 | 18.29 | 18.45 | 683,996 | +0.01(+0.05%) |
Oct 07, 2005 | 18.60 | 18.78 | 18.42 | 18.44 | 790,791 | -0.07(-0.38%) |
Oct 06, 2005 | 18.62 | 18.75 | 18.25 | 18.51 | 768,590 | -0.19(-1.02%) |
Oct 05, 2005 | 19.14 | 19.18 | 18.64 | 18.70 | 574,886 | -0.48(-2.50%) |
Oct 04, 2005 | 19.00 | 19.54 | 18.85 | 19.18 | 1,004,092 | +0.18(+0.95%) |
Oct 03, 2005 | 18.87 | 19.01 | 18.54 | 19.00 | 1,036,994 | +0.10(+0.53%) |
Sep 30, 2005 | 18.79 | 19.00 | 18.56 | 18.90 | 943,582 | +0.08(+0.43%) |
Sep 29, 2005 | 18.61 | 18.84 | 18.30 | 18.82 | 1,261,894 | +0.21(+1.13%) |
Sep 28, 2005 | 18.76 | 18.76 | 18.46 | 18.61 | 818,158 | -0.04(-0.21%) |
Sep 27, 2005 | 18.80 | 18.80 | 18.50 | 18.65 | 1,219,100 | -0.06(-0.32%) |
Sep 26, 2005 | 18.43 | 18.85 | 18.20 | 18.71 | 1,113,505 | +0.35(+1.91%) |
Sep 23, 2005 | 18.36 | 18.80 | 18.30 | 18.36 | 1,741,538 | -0.22(-1.18%) |
Sep 22, 2005 | 18.58 | 18.70 | 18.29 | 18.58 | 2,136,858 | +0.12(+0.65%) |
Sep 21, 2005 | 18.24 | 18.58 | 18.19 | 18.46 | 1,575,655 | +0.07(+0.38%) |
Sep 20, 2005 | 18.32 | 18.75 | 18.17 | 18.39 | 1,133,031 | +0.14(+0.77%) |
Sep 19, 2005 | 18.61 | 18.69 | 18.00 | 18.25 | 980,679 | -0.37(-1.99%) |
Sep 16, 2005 | 18.55 | 18.76 | 18.43 | 18.62 | 1,511,245 | +0.02(+0.11%) |
Sep 15, 2005 | 18.67 | 18.83 | 18.33 | 18.60 | 967,815 | -0.08(-0.43%) |
Sep 14, 2005 | 18.58 | 18.83 | 18.35 | 18.68 | 668,300 | +0.11(+0.59%) |
Sep 13, 2005 | 18.74 | 18.92 | 18.35 | 18.57 | 1,492,645 | -0.13(-0.70%) |
Sep 12, 2005 | 19.01 | 19.09 | 18.53 | 18.70 | 1,338,733 | -0.32(-1.68%) |
Sep 09, 2005 | 18.85 | 19.06 | 18.85 | 19.02 | 1,974,500 | +0.11(+0.58%) |
Sep 08, 2005 | 18.77 | 19.02 | 18.74 | 18.91 | 1,495,006 | +0.02(+0.11%) |
Sep 07, 2005 | 19.05 | 19.08 | 18.78 | 18.89 | 1,143,735 | -0.13(-0.68%) |
Sep 06, 2005 | 18.71 | 19.05 | 18.70 | 19.02 | 844,941 | +0.25(+1.33%) |
Sep 02, 2005 | 18.68 | 19.00 | 18.66 | 18.77 | 842,135 | +0.01(+0.05%) |
Sep 01, 2005 | 18.67 | 18.91 | 18.64 | 18.76 | 909,983 | -0.24(-1.26%) |
Aug 31, 2005 | 18.73 | 19.00 | 18.70 | 19.00 | 1,251,225 | +0.30(+1.60%) |
Aug 30, 2005 | 18.70 | 18.99 | 18.67 | 18.70 | 1,088,863 | -0.14(-0.74%) |
Aug 29, 2005 | 18.63 | 18.97 | 18.60 | 18.84 | 2,308,896 | +0.13(+0.69%) |
Aug 26, 2005 | 18.65 | 18.79 | 18.63 | 18.71 | 892,302 | +0.01(+0.05%) |
Aug 25, 2005 | 18.60 | 18.76 | 18.55 | 18.70 | 1,405,975 | +0.08(+0.43%) |
Aug 24, 2005 | 18.53 | 18.76 | 18.42 | 18.62 | 1,642,502 | +0.14(+0.76%) |
Aug 23, 2005 | 18.65 | 18.68 | 18.48 | 18.48 | 994,516 | -0.15(-0.81%) |
Aug 22, 2005 | 18.63 | 18.93 | 18.48 | 18.63 | 1,115,178 | +0.12(+0.65%) |
Aug 19, 2005 | 18.66 | 18.67 | 18.42 | 18.51 | 1,888,659 | +0.03(+0.16%) |
Aug 18, 2005 | 18.24 | 19.28 | 18.15 | 18.48 | 7,449,679 | +1.50(+8.83%) |
Aug 17, 2005 | 17.01 | 17.19 | 16.83 | 16.98 | 1,397,253 | -0.01(-0.06%) |
Aug 16, 2005 | 17.18 | 17.33 | 16.83 | 16.99 | 1,402,012 | -0.20(-1.16%) |
Aug 15, 2005 | 17.25 | 17.38 | 17.07 | 17.19 | 717,709 | -0.10(-0.58%) |
Aug 12, 2005 | 17.19 | 17.30 | 16.98 | 17.29 | 835,323 | +0.03(+0.17%) |
Aug 11, 2005 | 17.17 | 17.49 | 17.07 | 17.26 | 781,209 | +0.14(+0.82%) |
Aug 10, 2005 | 17.24 | 17.50 | 17.00 | 17.12 | 1,259,169 | -0.13(-0.75%) |
Aug 09, 2005 | 17.39 | 17.48 | 17.17 | 17.25 | 589,930 | -0.14(-0.81%) |
Aug 08, 2005 | 17.50 | 17.67 | 17.25 | 17.39 | 591,126 | -0.15(-0.86%) |
Aug 05, 2005 | 17.90 | 17.90 | 17.47 | 17.54 | 920,851 | -0.36(-2.01%) |
Aug 04, 2005 | 18.02 | 18.19 | 17.74 | 17.90 | 689,945 | -0.27(-1.49%) |
Aug 03, 2005 | 18.57 | 18.69 | 17.92 | 18.17 | 1,179,358 | -0.57(-3.04%) |
Aug 02, 2005 | 18.70 | 18.92 | 18.58 | 18.74 | 1,127,333 | +0.03(+0.16%) |
Aug 01, 2005 | 18.54 | 18.94 | 18.41 | 18.71 | 939,117 | +0.20(+1.08%) |
Jul 29, 2005 | 18.16 | 18.53 | 18.16 | 18.51 | 1,141,664 | +0.28(+1.54%) |
Jul 28, 2005 | 18.00 | 18.25 | 17.95 | 18.23 | 355,726 | +0.17(+0.94%) |
Jul 27, 2005 | 17.92 | 18.16 | 17.62 | 18.06 | 915,207 | +0.24(+1.35%) |
Jul 26, 2005 | 18.02 | 18.17 | 17.56 | 17.82 | 576,693 | -0.13(-0.72%) |
Jul 25, 2005 | 17.88 | 18.14 | 17.79 | 17.95 | 499,958 | +0.02(+0.11%) |
Jul 22, 2005 | 18.12 | 18.28 | 17.50 | 17.93 | 727,752 | -0.23(-1.27%) |
Jul 21, 2005 | 18.24 | 18.39 | 17.93 | 18.16 | 613,196 | -0.17(-0.93%) |
Jul 20, 2005 | 17.99 | 18.37 | 17.80 | 18.33 | 925,946 | +0.32(+1.78%) |
Jul 19, 2005 | 18.06 | 18.30 | 17.85 | 18.01 | 541,394 | -0.11(-0.61%) |
Jul 18, 2005 | 17.70 | 18.15 | 17.70 | 18.12 | 605,346 | +0.20(+1.12%) |
Jul 15, 2005 | 18.05 | 18.14 | 17.56 | 17.92 | 1,009,200 | -0.17(-0.94%) |
Jul 14, 2005 | 17.93 | 18.10 | 17.88 | 18.09 | 503,919 | +0.19(+1.06%) |
Jul 13, 2005 | 17.98 | 17.98 | 17.80 | 17.90 | 560,253 | -0.03(-0.17%) |
Jul 12, 2005 | 17.50 | 17.97 | 17.45 | 17.93 | 564,553 | +0.33(+1.87%) |
Jul 11, 2005 | 17.39 | 17.62 | 17.21 | 17.60 | 893,081 | +0.10(+0.57%) |
Jul 08, 2005 | 16.87 | 17.55 | 16.83 | 17.50 | 857,472 | +0.65(+3.86%) |
Jul 07, 2005 | 16.50 | 16.93 | 16.47 | 16.85 | 464,747 | +0.11(+0.66%) |
Jul 06, 2005 | 16.91 | 16.91 | 16.64 | 16.74 | 544,327 | -0.06(-0.36%) |
Jul 05, 2005 | 16.65 | 16.86 | 16.42 | 16.80 | 780,400 | +0.15(+0.90%) |
Jul 01, 2005 | 16.53 | 16.90 | 16.49 | 16.65 | 821,800 | -0.02(-0.12%) |
Jun 30, 2005 | 17.16 | 17.18 | 16.58 | 16.67 | 1,158,013 | -0.21(-1.24%) |
Jun 29, 2005 | 16.69 | 17.00 | 16.64 | 16.88 | 822,731 | +0.08(+0.48%) |
Jun 28, 2005 | 16.60 | 16.87 | 16.51 | 16.80 | 460,115 | +0.19(+1.14%) |
Jun 27, 2005 | 16.68 | 16.80 | 16.44 | 16.61 | 617,241 | -0.19(-1.13%) |
Jun 24, 2005 | 17.08 | 17.12 | 16.49 | 16.80 | 2,684,536 | -0.36(-2.10%) |
Jun 23, 2005 | 17.26 | 17.65 | 17.12 | 17.16 | 873,067 | -0.15(-0.87%) |
Jun 22, 2005 | 17.52 | 17.56 | 17.05 | 17.31 | 870,259 | -0.11(-0.63%) |
Jun 21, 2005 | 17.46 | 17.65 | 17.25 | 17.42 | 834,474 | -0.07(-0.40%) |
Jun 20, 2005 | 17.50 | 17.55 | 16.81 | 17.49 | 1,306,939 | +0.05(+0.29%) |
Jun 17, 2005 | 18.31 | 18.47 | 17.14 | 17.44 | 3,477,711 | -1.36(-7.23%) |
Jun 16, 2005 | 18.55 | 18.80 | 18.31 | 18.80 | 999,935 | +0.30(+1.62%) |
Jun 15, 2005 | 18.60 | 18.68 | 18.24 | 18.50 | 864,919 | -0.12(-0.64%) |
Jun 14, 2005 | 18.51 | 18.77 | 18.43 | 18.62 | 894,674 | +0.05(+0.27%) |
Jun 13, 2005 | 18.25 | 18.68 | 18.22 | 18.57 | 941,093 | +0.24(+1.31%) |
Jun 10, 2005 | 18.40 | 18.43 | 18.05 | 18.33 | 584,602 | +0.00(+0.00%) |
Jun 09, 2005 | 18.33 | 18.38 | 17.92 | 18.33 | 996,188 | +0.07(+0.38%) |
Jun 08, 2005 | 18.07 | 18.48 | 18.05 | 18.26 | 947,277 | +0.18(+1.00%) |
Jun 07, 2005 | 18.10 | 18.39 | 17.91 | 18.08 | 729,113 | -0.07(-0.39%) |
Jun 06, 2005 | 17.92 | 18.33 | 17.90 | 18.15 | 1,165,603 | +0.24(+1.34%) |
Jun 03, 2005 | 18.49 | 18.50 | 17.91 | 17.91 | 646,112 | -0.56(-3.03%) |
Jun 02, 2005 | 18.15 | 18.50 | 18.15 | 18.47 | 943,490 | +0.19(+1.04%) |
Jun 01, 2005 | 18.06 | 18.50 | 18.06 | 18.28 | 1,093,167 | +0.21(+1.16%) |
May 31, 2005 | 18.11 | 18.29 | 18.05 | 18.07 | 1,281,874 | -0.06(-0.33%) |
May 27, 2005 | 18.31 | 18.45 | 17.96 | 18.13 | 1,599,465 | -0.25(-1.36%) |
May 26, 2005 | 17.99 | 18.45 | 17.88 | 18.38 | 702,045 | +0.50(+2.80%) |
May 25, 2005 | 17.81 | 17.99 | 17.77 | 17.88 | 1,183,892 | -0.05(-0.28%) |
May 24, 2005 | 17.84 | 18.03 | 17.70 | 17.93 | 892,600 | +0.10(+0.56%) |
May 23, 2005 | 17.93 | 18.05 | 17.70 | 17.83 | 787,763 | -0.11(-0.61%) |
May 20, 2005 | 17.96 | 18.10 | 17.78 | 17.94 | 852,897 | -0.09(-0.50%) |
May 19, 2005 | 17.82 | 18.50 | 17.34 | 18.03 | 1,544,891 | +0.05(+0.28%) |
May 18, 2005 | 17.22 | 18.07 | 17.22 | 17.98 | 1,715,800 | +0.67(+3.87%) |
May 17, 2005 | 17.20 | 17.33 | 17.00 | 17.31 | 555,183 | +0.11(+0.64%) |
May 16, 2005 | 17.05 | 17.32 | 17.05 | 17.20 | 866,268 | +0.10(+0.58%) |
May 13, 2005 | 16.85 | 17.26 | 16.85 | 17.10 | 929,415 | +0.25(+1.48%) |
May 12, 2005 | 17.18 | 17.40 | 16.69 | 16.85 | 790,610 | -0.43(-2.49%) |
May 11, 2005 | 16.81 | 17.28 | 16.80 | 17.28 | 907,745 | +0.44(+2.61%) |
May 10, 2005 | 16.74 | 16.86 | 16.70 | 16.84 | 657,571 | +0.00(+0.00%) |
May 09, 2005 | 16.85 | 16.99 | 16.67 | 16.84 | 544,483 | -0.10(-0.59%) |
May 06, 2005 | 17.07 | 17.14 | 16.77 | 16.94 | 626,306 | +0.07(+0.41%) |
May 05, 2005 | 17.00 | 17.25 | 16.70 | 16.87 | 695,726 | -0.24(-1.40%) |
May 04, 2005 | 16.95 | 17.13 | 16.94 | 17.11 | 541,753 | +0.22(+1.30%) |
May 03, 2005 | 16.79 | 16.97 | 16.66 | 16.89 | 828,288 | +0.20(+1.20%) |