Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.30 | 19.54 | 19.20 | 19.39 | 578,150 | +0.09(+0.47%) |
May 30, 2006 | 20.00 | 20.00 | 19.30 | 19.30 | 648,740 | -0.71(-3.56%) |
May 26, 2006 | 20.02 | 20.25 | 19.94 | 20.01 | 396,425 | +0.11(+0.58%) |
May 25, 2006 | 19.90 | 19.98 | 19.65 | 19.90 | 524,170 | +0.15(+0.75%) |
May 24, 2006 | 19.70 | 19.80 | 19.41 | 19.75 | 752,792 | -0.07(-0.33%) |
May 23, 2006 | 20.18 | 20.22 | 19.82 | 19.82 | 413,156 | -0.20(-0.98%) |
May 22, 2006 | 20.18 | 20.27 | 19.83 | 20.01 | 792,972 | -0.26(-1.29%) |
May 19, 2006 | 20.38 | 20.43 | 20.10 | 20.27 | 388,975 | -0.11(-0.52%) |
May 18, 2006 | 20.70 | 20.83 | 20.31 | 20.38 | 465,671 | -0.32(-1.54%) |
May 17, 2006 | 20.63 | 20.79 | 20.50 | 20.70 | 443,932 | +0.02(+0.12%) |
May 16, 2006 | 20.50 | 20.76 | 20.42 | 20.68 | 478,372 | +0.16(+0.80%) |
May 15, 2006 | 20.22 | 20.59 | 20.08 | 20.51 | 539,070 | +0.13(+0.64%) |
May 12, 2006 | 20.81 | 20.86 | 20.27 | 20.38 | 494,615 | -0.56(-2.66%) |
May 11, 2006 | 21.20 | 21.20 | 20.77 | 20.94 | 302,143 | -0.34(-1.62%) |
May 10, 2006 | 21.45 | 21.58 | 21.27 | 21.28 | 225,691 | -0.27(-1.25%) |
May 09, 2006 | 21.60 | 21.67 | 21.42 | 21.55 | 374,076 | -0.09(-0.42%) |
May 08, 2006 | 21.49 | 21.76 | 21.44 | 21.64 | 213,234 | +0.10(+0.46%) |
May 05, 2006 | 21.37 | 21.61 | 21.33 | 21.54 | 305,684 | +0.24(+1.11%) |
May 04, 2006 | 21.00 | 21.49 | 20.94 | 21.31 | 664,006 | +0.38(+1.84%) |
May 03, 2006 | 20.70 | 21.00 | 20.63 | 20.92 | 797,369 | +0.18(+0.87%) |
May 02, 2006 | 20.66 | 20.81 | 20.50 | 20.74 | 661,930 | +0.04(+0.20%) |
May 01, 2006 | 21.55 | 21.55 | 20.68 | 20.70 | 1,009,138 | -0.86(-3.99%) |
Apr 28, 2006 | 21.37 | 21.94 | 21.04 | 21.56 | 628,955 | -0.02(-0.08%) |
Apr 27, 2006 | 22.08 | 22.19 | 21.58 | 21.58 | 681,348 | -1.02(-4.53%) |
Apr 26, 2006 | 22.33 | 22.78 | 22.33 | 22.60 | 416,820 | +0.33(+1.47%) |
Apr 25, 2006 | 22.27 | 22.37 | 22.04 | 22.27 | 322,538 | +0.00(+0.00%) |
Apr 24, 2006 | 22.41 | 22.41 | 22.19 | 22.27 | 353,436 | -0.27(-1.20%) |
Apr 21, 2006 | 22.96 | 22.96 | 22.37 | 22.54 | 195,770 | -0.42(-1.82%) |
Apr 20, 2006 | 22.80 | 23.07 | 22.66 | 22.96 | 147,896 | +0.09(+0.39%) |
Apr 19, 2006 | 22.63 | 22.93 | 22.63 | 22.87 | 174,153 | +0.19(+0.83%) |
Apr 18, 2006 | 22.26 | 22.71 | 22.08 | 22.68 | 281,259 | +0.43(+1.91%) |
Apr 17, 2006 | 22.15 | 22.40 | 22.12 | 22.26 | 195,403 | +0.07(+0.30%) |
Apr 13, 2006 | 22.29 | 22.37 | 22.08 | 22.19 | 146,797 | -0.10(-0.44%) |
Apr 12, 2006 | 21.76 | 22.34 | 21.71 | 22.29 | 360,153 | +0.32(+1.45%) |
Apr 11, 2006 | 22.30 | 22.36 | 21.94 | 21.97 | 383,357 | -0.36(-1.61%) |
Apr 10, 2006 | 22.64 | 22.68 | 22.21 | 22.33 | 351,848 | -0.27(-1.20%) |
Apr 07, 2006 | 22.76 | 22.97 | 22.60 | 22.60 | 276,618 | -0.16(-0.68%) |
Apr 06, 2006 | 22.83 | 22.85 | 22.56 | 22.75 | 258,543 | -0.07(-0.29%) |
Apr 05, 2006 | 22.93 | 22.93 | 22.36 | 22.82 | 515,865 | -0.11(-0.50%) |
Apr 04, 2006 | 23.16 | 23.36 | 22.87 | 22.94 | 480,326 | -0.50(-2.13%) |
Apr 03, 2006 | 23.42 | 23.66 | 23.14 | 23.43 | 371,511 | +0.06(+0.25%) |
Mar 31, 2006 | 23.31 | 23.46 | 23.09 | 23.38 | 375,541 | +0.04(+0.18%) |
Mar 30, 2006 | 23.55 | 23.66 | 23.18 | 23.34 | 270,267 | -0.20(-0.87%) |
Mar 29, 2006 | 23.66 | 23.66 | 23.25 | 23.54 | 233,751 | +0.29(+1.23%) |
Mar 28, 2006 | 23.18 | 23.52 | 23.06 | 23.25 | 317,408 | +0.06(+0.25%) |
Mar 27, 2006 | 23.30 | 23.44 | 23.16 | 23.20 | 276,862 | -0.07(-0.32%) |
Mar 24, 2006 | 23.27 | 23.42 | 23.13 | 23.27 | 235,095 | -0.13(-0.56%) |
Mar 23, 2006 | 23.30 | 23.48 | 23.00 | 23.40 | 453,092 | +0.05(+0.21%) |
Mar 22, 2006 | 22.68 | 23.38 | 22.68 | 23.35 | 639,214 | +0.62(+2.74%) |
Mar 21, 2006 | 23.05 | 23.05 | 22.65 | 22.73 | 664,128 | -0.32(-1.39%) |
Mar 20, 2006 | 23.07 | 23.10 | 22.81 | 23.05 | 510,614 | +0.02(+0.11%) |
Mar 17, 2006 | 23.21 | 23.24 | 22.89 | 23.03 | 587,188 | -0.21(-0.92%) |
Mar 16, 2006 | 22.93 | 23.38 | 22.89 | 23.24 | 757,922 | +0.34(+1.47%) |
Mar 15, 2006 | 22.52 | 22.93 | 22.44 | 22.90 | 889,575 | +0.41(+1.82%) |
Mar 14, 2006 | 22.09 | 22.52 | 22.03 | 22.49 | 791,751 | +0.53(+2.42%) |
Mar 13, 2006 | 21.53 | 21.99 | 21.53 | 21.96 | 704,674 | +0.49(+2.29%) |
Mar 10, 2006 | 21.37 | 21.47 | 21.29 | 21.47 | 363,939 | +0.06(+0.27%) |
Mar 09, 2006 | 21.19 | 21.47 | 21.11 | 21.41 | 347,818 | +0.20(+0.97%) |
Mar 08, 2006 | 20.81 | 21.28 | 20.81 | 21.21 | 461,274 | +0.31(+1.49%) |
Mar 07, 2006 | 21.48 | 21.48 | 20.85 | 20.90 | 506,828 | -0.66(-3.04%) |
Mar 06, 2006 | 21.53 | 21.60 | 21.41 | 21.55 | 302,509 | +0.02(+0.08%) |
Mar 03, 2006 | 21.53 | 21.62 | 21.33 | 21.53 | 695,881 | -0.15(-0.68%) |
Mar 02, 2006 | 21.37 | 21.68 | 21.28 | 21.68 | 577,051 | +0.20(+0.91%) |
Mar 01, 2006 | 20.93 | 21.53 | 20.89 | 21.49 | 818,619 | +0.61(+2.90%) |
Feb 28, 2006 | 21.21 | 21.18 | 20.84 | 20.88 | 356,489 | -0.33(-1.54%) |
Feb 27, 2006 | 20.96 | 21.34 | 20.92 | 21.21 | 391,296 | +0.16(+0.78%) |
Feb 24, 2006 | 21.20 | 21.22 | 20.94 | 21.04 | 503,775 | -0.08(-0.39%) |
Feb 23, 2006 | 21.33 | 21.53 | 21.11 | 21.13 | 392,517 | -0.16(-0.73%) |
Feb 22, 2006 | 21.29 | 21.41 | 21.07 | 21.28 | 324,125 | -0.01(-0.04%) |
Feb 21, 2006 | 21.57 | 21.58 | 21.21 | 21.29 | 613,201 | -0.24(-1.10%) |
Feb 17, 2006 | 21.55 | 21.58 | 20.79 | 21.53 | 461,030 | -0.02(-0.11%) |
Feb 16, 2006 | 21.62 | 21.62 | 21.44 | 21.55 | 297,257 | -0.02(-0.11%) |
Feb 15, 2006 | 21.53 | 21.65 | 21.39 | 21.58 | 480,326 | +0.05(+0.23%) |
Feb 14, 2006 | 21.53 | 21.62 | 21.47 | 21.53 | 519,285 | +0.11(+0.54%) |
Feb 13, 2006 | 21.12 | 21.49 | 21.13 | 21.41 | 615,399 | +0.32(+1.51%) |
Feb 10, 2006 | 21.11 | 21.21 | 21.00 | 21.09 | 360,275 | -0.07(-0.35%) |
Feb 09, 2006 | 21.04 | 21.26 | 21.02 | 21.17 | 406,317 | +0.17(+0.82%) |
Feb 08, 2006 | 21.14 | 21.14 | 20.92 | 20.99 | 264,894 | -0.15(-0.70%) |
Feb 07, 2006 | 21.04 | 21.25 | 21.03 | 21.14 | 492,905 | +0.10(+0.47%) |
Feb 06, 2006 | 20.87 | 21.20 | 20.81 | 21.04 | 533,940 | +0.15(+0.71%) |
Feb 03, 2006 | 20.81 | 21.13 | 20.71 | 20.90 | 383,724 | +0.14(+0.67%) |
Feb 02, 2006 | 20.68 | 20.88 | 20.63 | 20.76 | 455,901 | +0.02(+0.08%) |
Feb 01, 2006 | 20.35 | 20.84 | 20.34 | 20.74 | 481,670 | +0.34(+1.69%) |
Jan 31, 2006 | 20.47 | 20.51 | 20.18 | 20.40 | 208,593 | -0.07(-0.36%) |
Jan 30, 2006 | 20.75 | 20.75 | 20.32 | 20.47 | 402,653 | -0.28(-1.34%) |
Jan 27, 2006 | 20.76 | 20.92 | 20.56 | 20.75 | 730,077 | +0.11(+0.52%) |
Jan 26, 2006 | 20.45 | 20.84 | 20.27 | 20.64 | 469,579 | +0.19(+0.92%) |
Jan 25, 2006 | 20.09 | 20.46 | 20.09 | 20.45 | 498,401 | +0.39(+1.96%) |
Jan 24, 2006 | 19.77 | 20.06 | 19.77 | 20.06 | 602,942 | +0.29(+1.45%) |
Jan 23, 2006 | 19.69 | 19.93 | 19.64 | 19.77 | 402,165 | +0.06(+0.29%) |
Jan 20, 2006 | 20.02 | 20.06 | 19.65 | 19.72 | 463,351 | -0.25(-1.27%) |
Jan 19, 2006 | 19.71 | 20.10 | 19.68 | 19.97 | 396,181 | +0.25(+1.29%) |
Jan 18, 2006 | 19.43 | 19.75 | 19.41 | 19.72 | 618,574 | +0.02(+0.12%) |
Jan 17, 2006 | 19.69 | 19.78 | 19.65 | 19.69 | 369,190 | -0.06(-0.29%) |
Jan 13, 2006 | 19.66 | 19.78 | 19.66 | 19.75 | 493,150 | +0.06(+0.29%) |
Jan 12, 2006 | 19.75 | 19.82 | 19.57 | 19.69 | 771,356 | -0.17(-0.87%) |
Jan 11, 2006 | 20.88 | 20.88 | 19.38 | 19.86 | 1,811,636 | -1.06(-5.05%) |
Jan 10, 2006 | 20.83 | 21.03 | 20.77 | 20.92 | 359,542 | +0.00(+0.00%) |
Jan 09, 2006 | 20.94 | 21.01 | 20.66 | 20.92 | 619,307 | +0.29(+1.39%) |
Jan 06, 2006 | 20.54 | 20.87 | 20.51 | 20.63 | 643,244 | +0.22(+1.08%) |
Jan 05, 2006 | 20.39 | 20.52 | 20.33 | 20.41 | 340,613 | +0.06(+0.28%) |
Jan 04, 2006 | 20.22 | 20.43 | 20.22 | 20.36 | 359,298 | +0.06(+0.28%) |
Jan 03, 2006 | 19.95 | 20.45 | 19.90 | 20.30 | 555,313 | +0.48(+2.44%) |
Dec 30, 2005 | 19.94 | 19.95 | 19.74 | 19.82 | 402,165 | -0.15(-0.74%) |
Dec 29, 2005 | 20.27 | 20.31 | 19.95 | 19.96 | 249,628 | -0.22(-1.10%) |
Dec 28, 2005 | 20.49 | 20.54 | 20.09 | 20.18 | 366,626 | -0.33(-1.60%) |
Dec 27, 2005 | 20.50 | 20.59 | 20.47 | 20.51 | 360,153 | +0.01(+0.04%) |
Dec 23, 2005 | 20.48 | 20.76 | 20.24 | 20.50 | 1,006,085 | +0.48(+2.41%) |
Dec 22, 2005 | 19.90 | 20.09 | 19.86 | 20.02 | 236,194 | +0.13(+0.66%) |
Dec 21, 2005 | 19.90 | 19.98 | 19.76 | 19.89 | 444,177 | -0.03(-0.16%) |
Dec 20, 2005 | 19.84 | 20.10 | 19.73 | 19.92 | 441,978 | +0.27(+1.37%) |
Dec 19, 2005 | 19.90 | 19.92 | 19.65 | 19.65 | 363,573 | -0.48(-2.40%) |
Dec 16, 2005 | 20.12 | 20.20 | 20.11 | 20.13 | 488,997 | -0.01(-0.04%) |
Dec 15, 2005 | 20.27 | 20.27 | 20.04 | 20.14 | 512,446 | -0.09(-0.45%) |
Dec 14, 2005 | 20.47 | 20.47 | 20.22 | 20.23 | 170,856 | -0.23(-1.12%) |
Dec 13, 2005 | 20.18 | 20.46 | 20.18 | 20.46 | 484,967 | +0.25(+1.21%) |
Dec 12, 2005 | 20.29 | 20.36 | 20.18 | 20.22 | 565,449 | +0.02(+0.12%) |
Dec 09, 2005 | 20.31 | 20.43 | 20.16 | 20.19 | 159,986 | -0.11(-0.56%) |
Dec 08, 2005 | 20.32 | 20.41 | 20.07 | 20.31 | 395,448 | +0.04(+0.20%) |
Dec 07, 2005 | 20.45 | 20.45 | 20.19 | 20.27 | 467,503 | -0.14(-0.68%) |
Dec 06, 2005 | 20.46 | 20.64 | 20.32 | 20.40 | 415,599 | -0.04(-0.20%) |
Dec 05, 2005 | 20.56 | 20.60 | 20.40 | 20.45 | 403,752 | -0.11(-0.52%) |
Dec 02, 2005 | 20.76 | 20.76 | 20.44 | 20.55 | 353,558 | -0.16(-0.79%) |
Dec 01, 2005 | 20.50 | 20.87 | 20.49 | 20.72 | 618,330 | +0.25(+1.20%) |
Nov 30, 2005 | 20.47 | 20.68 | 20.39 | 20.47 | 676,341 | +0.01(+0.04%) |
Nov 29, 2005 | 20.46 | 20.49 | 20.40 | 20.46 | 359,176 | +0.07(+0.36%) |
Nov 28, 2005 | 20.06 | 20.47 | 20.06 | 20.39 | 544,932 | +0.29(+1.43%) |
Nov 25, 2005 | 20.35 | 20.35 | 20.09 | 20.10 | 89,763 | -0.33(-1.60%) |
Nov 23, 2005 | 20.35 | 20.47 | 20.35 | 20.43 | 175,374 | +0.03(+0.16%) |
Nov 22, 2005 | 20.38 | 20.46 | 20.06 | 20.40 | 375,785 | +0.02(+0.12%) |
Nov 21, 2005 | 20.17 | 20.38 | 20.09 | 20.37 | 473,609 | +0.20(+1.01%) |
Nov 18, 2005 | 20.06 | 20.22 | 19.91 | 20.17 | 794,438 | +0.23(+1.15%) |
Nov 17, 2005 | 19.88 | 19.95 | 19.59 | 19.94 | 522,094 | +0.21(+1.08%) |
Nov 16, 2005 | 19.64 | 19.86 | 19.43 | 19.73 | 640,313 | +0.27(+1.39%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.28 | 19.46 | 408,760 | -0.11(-0.54%) |
Nov 14, 2005 | 19.73 | 20.04 | 19.49 | 19.56 | 604,286 | -0.07(-0.33%) |
Nov 11, 2005 | 20.95 | 20.95 | 19.40 | 19.63 | 1,756,923 | -1.37(-6.51%) |
Nov 10, 2005 | 20.64 | 21.21 | 20.59 | 20.99 | 337,437 | +0.35(+1.71%) |
Nov 09, 2005 | 20.63 | 20.80 | 20.46 | 20.64 | 451,260 | -0.07(-0.36%) |
Nov 08, 2005 | 20.39 | 20.77 | 20.30 | 20.72 | 415,110 | +0.26(+1.28%) |
Nov 07, 2005 | 20.39 | 20.53 | 20.14 | 20.45 | 281,381 | +0.15(+0.73%) |
Nov 04, 2005 | 20.30 | 20.47 | 20.15 | 20.31 | 349,772 | +0.08(+0.40%) |
Nov 03, 2005 | 20.06 | 20.32 | 19.99 | 20.22 | 418,774 | +0.29(+1.44%) |
Nov 02, 2005 | 19.74 | 20.14 | 19.71 | 19.94 | 622,605 | +0.20(+1.00%) |
Nov 01, 2005 | 19.53 | 19.90 | 19.41 | 19.74 | 308,615 | +0.16(+0.79%) |
Oct 31, 2005 | 19.69 | 19.82 | 19.49 | 19.59 | 523,071 | +0.02(+0.08%) |
Oct 28, 2005 | 19.85 | 19.95 | 19.41 | 19.57 | 645,687 | -0.28(-1.40%) |
Oct 27, 2005 | 19.86 | 20.25 | 19.73 | 19.85 | 957,478 | -0.03(-0.16%) |
Oct 26, 2005 | 19.47 | 20.35 | 19.37 | 19.88 | 866,493 | +0.31(+1.59%) |
Oct 25, 2005 | 18.30 | 19.86 | 18.27 | 19.57 | 1,080,094 | +1.88(+10.65%) |
Oct 24, 2005 | 17.36 | 18.16 | 17.36 | 17.69 | 372,610 | +0.24(+1.36%) |
Oct 21, 2005 | 17.60 | 17.77 | 17.44 | 17.45 | 256,833 | -0.16(-0.88%) |
Oct 20, 2005 | 17.48 | 17.71 | 17.48 | 17.60 | 205,296 | +0.17(+0.99%) |
Oct 19, 2005 | 17.20 | 17.43 | 16.83 | 17.43 | 885,056 | +0.11(+0.61%) |
Oct 18, 2005 | 17.73 | 17.78 | 17.29 | 17.33 | 343,422 | -0.46(-2.58%) |
Oct 17, 2005 | 17.89 | 17.89 | 17.64 | 17.78 | 140,568 | -0.13(-0.73%) |
Oct 14, 2005 | 17.75 | 18.00 | 17.52 | 17.92 | 298,967 | +0.25(+1.39%) |
Oct 13, 2005 | 17.25 | 17.73 | 17.15 | 17.67 | 451,138 | +0.42(+2.42%) |
Oct 12, 2005 | 17.54 | 17.65 | 16.97 | 17.25 | 420,728 | -0.33(-1.86%) |
Oct 11, 2005 | 17.88 | 17.88 | 17.55 | 17.58 | 228,378 | -0.31(-1.74%) |
Oct 10, 2005 | 17.82 | 18.22 | 17.81 | 17.89 | 232,774 | -0.29(-1.62%) |
Oct 07, 2005 | 18.20 | 18.33 | 18.05 | 18.19 | 69,978 | +0.07(+0.36%) |
Oct 06, 2005 | 18.19 | 18.38 | 17.87 | 18.12 | 242,544 | -0.06(-0.32%) |
Oct 05, 2005 | 18.59 | 18.74 | 18.18 | 18.18 | 163,406 | -0.40(-2.16%) |
Oct 04, 2005 | 18.69 | 18.76 | 18.46 | 18.58 | 183,068 | +0.00(+0.00%) |
Oct 03, 2005 | 19.09 | 19.19 | 18.58 | 18.58 | 372,732 | -0.52(-2.70%) |
Sep 30, 2005 | 18.51 | 19.18 | 18.48 | 19.09 | 392,028 | +0.52(+2.82%) |
Sep 29, 2005 | 18.01 | 18.64 | 17.94 | 18.57 | 449,184 | +0.66(+3.70%) |
Sep 28, 2005 | 18.49 | 18.52 | 17.86 | 17.91 | 251,460 | -0.60(-3.23%) |
Sep 27, 2005 | 18.23 | 18.67 | 18.18 | 18.51 | 199,433 | +0.28(+1.53%) |
Sep 26, 2005 | 18.26 | 18.55 | 18.07 | 18.23 | 142,400 | +0.05(+0.27%) |
Sep 23, 2005 | 18.28 | 18.43 | 18.10 | 18.18 | 248,651 | +0.08(+0.45%) |
Sep 22, 2005 | 17.69 | 18.29 | 17.56 | 18.10 | 350,139 | +0.52(+2.98%) |
Sep 21, 2005 | 17.62 | 17.74 | 17.37 | 17.57 | 577,906 | -0.05(-0.28%) |
Sep 20, 2005 | 18.08 | 18.34 | 17.58 | 17.62 | 256,955 | -0.30(-1.69%) |
Sep 19, 2005 | 18.43 | 18.51 | 17.69 | 17.92 | 196,625 | -0.50(-2.71%) |
Sep 16, 2005 | 18.05 | 18.48 | 17.87 | 18.42 | 395,081 | +0.51(+2.83%) |
Sep 15, 2005 | 18.28 | 18.30 | 17.66 | 17.92 | 398,867 | -0.43(-2.32%) |
Sep 14, 2005 | 18.86 | 18.91 | 18.10 | 18.34 | 349,284 | -0.53(-2.82%) |
Sep 13, 2005 | 19.28 | 19.32 | 18.86 | 18.87 | 496,447 | -0.49(-2.54%) |
Sep 12, 2005 | 19.24 | 19.43 | 19.23 | 19.36 | 321,317 | -0.01(-0.04%) |
Sep 09, 2005 | 19.26 | 19.64 | 19.18 | 19.37 | 330,965 | +0.07(+0.34%) |
Sep 08, 2005 | 19.49 | 19.77 | 19.24 | 19.31 | 388,609 | -0.26(-1.34%) |
Sep 07, 2005 | 19.12 | 19.63 | 19.12 | 19.57 | 456,511 | +0.45(+2.36%) |
Sep 06, 2005 | 18.28 | 19.24 | 18.28 | 19.12 | 524,414 | +0.80(+4.38%) |
Sep 02, 2005 | 18.24 | 18.42 | 18.24 | 18.32 | 254,513 | +0.06(+0.31%) |
Sep 01, 2005 | 18.75 | 18.77 | 17.99 | 18.26 | 640,802 | -0.57(-3.04%) |
Aug 31, 2005 | 18.71 | 18.87 | 18.52 | 18.83 | 338,659 | +0.11(+0.57%) |
Aug 30, 2005 | 18.75 | 19.03 | 18.65 | 18.73 | 361,130 | +0.01(+0.04%) |
Aug 29, 2005 | 18.55 | 18.80 | 18.32 | 18.72 | 228,866 | +0.17(+0.93%) |
Aug 26, 2005 | 18.81 | 18.81 | 18.34 | 18.55 | 310,325 | -0.26(-1.39%) |
Aug 25, 2005 | 18.61 | 18.84 | 18.55 | 18.81 | 370,656 | +0.22(+1.19%) |
Aug 24, 2005 | 18.83 | 18.88 | 18.42 | 18.59 | 525,147 | -0.33(-1.73%) |
Aug 23, 2005 | 18.82 | 19.05 | 18.65 | 18.91 | 373,099 | +0.10(+0.52%) |
Aug 22, 2005 | 18.55 | 19.05 | 18.50 | 18.82 | 546,153 | -0.02(-0.13%) |
Aug 19, 2005 | 18.91 | 19.04 | 18.63 | 18.84 | 483,990 | -0.10(-0.52%) |
Aug 18, 2005 | 19.19 | 19.23 | 18.91 | 18.94 | 619,429 | -0.42(-2.16%) |
Aug 17, 2005 | 19.65 | 19.66 | 19.27 | 19.36 | 1,104,886 | -0.69(-3.43%) |
Aug 16, 2005 | 20.02 | 20.13 | 19.76 | 20.04 | 431,720 | -0.01(-0.04%) |
Aug 15, 2005 | 20.03 | 20.22 | 19.73 | 20.05 | 386,288 | -0.04(-0.20%) |
Aug 12, 2005 | 20.39 | 20.43 | 20.06 | 20.09 | 269,779 | -0.29(-1.45%) |
Aug 11, 2005 | 20.45 | 20.55 | 20.36 | 20.39 | 451,016 | -0.07(-0.32%) |
Aug 10, 2005 | 20.53 | 20.68 | 20.29 | 20.45 | 484,357 | -0.05(-0.24%) |
Aug 09, 2005 | 20.48 | 20.58 | 20.43 | 20.50 | 328,644 | +0.06(+0.28%) |
Aug 08, 2005 | 20.66 | 20.67 | 20.36 | 20.45 | 576,929 | -0.24(-1.15%) |
Aug 05, 2005 | 20.05 | 20.99 | 20.00 | 20.68 | 1,442,446 | +0.70(+3.48%) |
Aug 04, 2005 | 20.12 | 20.33 | 19.66 | 19.99 | 607,339 | -0.13(-0.65%) |
Aug 03, 2005 | 20.68 | 21.22 | 19.86 | 20.12 | 1,146,897 | -0.52(-2.50%) |
Aug 02, 2005 | 20.63 | 20.73 | 20.43 | 20.63 | 444,421 | +0.08(+0.40%) |
Aug 01, 2005 | 20.60 | 20.72 | 20.50 | 20.55 | 682,813 | +0.07(+0.32%) |
Jul 29, 2005 | 20.66 | 20.75 | 20.49 | 20.49 | 355,024 | -0.22(-1.07%) |
Jul 28, 2005 | 20.72 | 20.87 | 20.55 | 20.71 | 473,365 | -0.01(-0.04%) |
Jul 27, 2005 | 20.53 | 20.72 | 20.39 | 20.72 | 421,217 | +0.18(+0.88%) |
Jul 26, 2005 | 20.35 | 20.63 | 20.35 | 20.54 | 249,628 | +0.19(+0.93%) |
Jul 25, 2005 | 20.32 | 20.55 | 20.30 | 20.35 | 189,419 | -0.07(-0.32%) |
Jul 22, 2005 | 20.27 | 20.42 | 20.15 | 20.41 | 181,114 | +0.13(+0.65%) |
Jul 21, 2005 | 20.31 | 20.47 | 20.11 | 20.28 | 527,712 | -0.02(-0.12%) |
Jul 20, 2005 | 20.31 | 20.39 | 20.10 | 20.31 | 334,995 | +0.01(+0.04%) |
Jul 19, 2005 | 19.91 | 20.33 | 19.86 | 20.30 | 775,264 | +0.39(+1.97%) |
Jul 18, 2005 | 19.88 | 20.06 | 19.82 | 19.91 | 258,543 | +0.05(+0.25%) |
Jul 15, 2005 | 19.55 | 19.92 | 19.34 | 19.86 | 256,589 | +0.30(+1.55%) |
Jul 14, 2005 | 19.54 | 19.98 | 19.34 | 19.55 | 523,071 | -0.02(-0.08%) |
Jul 13, 2005 | 18.83 | 19.77 | 18.42 | 19.57 | 1,329,356 | +0.75(+4.00%) |
Jul 12, 2005 | 18.57 | 18.83 | 18.47 | 18.82 | 334,995 | +0.20(+1.10%) |
Jul 11, 2005 | 18.63 | 18.86 | 18.32 | 18.61 | 350,627 | -0.07(-0.39%) |
Jul 08, 2005 | 18.24 | 18.84 | 18.10 | 18.69 | 342,322 | +0.44(+2.42%) |
Jul 07, 2005 | 17.93 | 18.34 | 17.77 | 18.24 | 326,934 | +0.23(+1.27%) |
Jul 06, 2005 | 18.42 | 18.42 | 17.96 | 18.01 | 449,428 | -0.36(-1.96%) |
Jul 05, 2005 | 17.98 | 18.51 | 17.87 | 18.37 | 206,273 | +0.34(+1.86%) |
Jul 01, 2005 | 18.26 | 18.27 | 17.89 | 18.04 | 170,245 | -0.19(-1.03%) |
Jun 30, 2005 | 18.24 | 18.66 | 18.19 | 18.23 | 219,096 | +0.01(+0.05%) |
Jun 29, 2005 | 18.26 | 18.37 | 18.14 | 18.22 | 109,548 | -0.04(-0.22%) |
Jun 28, 2005 | 17.62 | 18.28 | 17.59 | 18.26 | 166,948 | +0.65(+3.72%) |
Jun 27, 2005 | 17.73 | 17.78 | 17.53 | 17.60 | 142,766 | -0.09(-0.51%) |
Jun 24, 2005 | 18.01 | 18.15 | 17.67 | 17.69 | 692,584 | -0.40(-2.22%) |
Jun 23, 2005 | 18.52 | 18.55 | 18.01 | 18.10 | 198,701 | -0.43(-2.34%) |
Jun 22, 2005 | 18.59 | 18.69 | 18.43 | 18.53 | 123,226 | -0.04(-0.22%) |
Jun 21, 2005 | 18.73 | 18.73 | 18.38 | 18.57 | 167,925 | -0.16(-0.87%) |
Jun 20, 2005 | 18.42 | 18.74 | 18.35 | 18.73 | 181,114 | +0.25(+1.33%) |
Jun 17, 2005 | 18.46 | 18.59 | 18.34 | 18.49 | 530,399 | +0.07(+0.36%) |
Jun 16, 2005 | 18.62 | 18.63 | 18.41 | 18.42 | 250,727 | -0.20(-1.10%) |
Jun 15, 2005 | 18.50 | 18.64 | 18.38 | 18.63 | 531,620 | +0.13(+0.71%) |
Jun 14, 2005 | 18.26 | 18.51 | 18.20 | 18.50 | 497,180 | +0.26(+1.44%) |
Jun 13, 2005 | 17.89 | 18.30 | 17.86 | 18.24 | 740,213 | +0.26(+1.46%) |
Jun 10, 2005 | 17.60 | 18.06 | 17.52 | 17.97 | 646,420 | +0.37(+2.09%) |
Jun 09, 2005 | 17.52 | 17.84 | 17.46 | 17.60 | 828,756 | +0.15(+0.84%) |
Jun 08, 2005 | 17.17 | 17.60 | 17.01 | 17.46 | 745,343 | +0.37(+2.16%) |
Jun 07, 2005 | 17.34 | 17.52 | 16.87 | 17.09 | 998,635 | -0.26(-1.51%) |
Jun 06, 2005 | 18.62 | 18.64 | 17.22 | 17.35 | 1,866,350 | -1.43(-7.63%) |
Jun 03, 2005 | 18.48 | 18.92 | 18.48 | 18.78 | 618,330 | +0.28(+1.50%) |
Jun 02, 2005 | 18.49 | 18.69 | 18.41 | 18.51 | 485,700 | +0.02(+0.13%) |