Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.69 | 24.76 | 24.34 | 24.50 | 450,353 | +0.10(+0.40%) |
May 30, 2006 | 24.82 | 24.85 | 24.37 | 24.40 | 419,880 | -0.49(-1.97%) |
May 26, 2006 | 24.79 | 24.97 | 24.62 | 24.89 | 439,431 | +0.19(+0.75%) |
May 25, 2006 | 24.50 | 24.73 | 24.37 | 24.70 | 1,484,684 | +0.15(+0.60%) |
May 24, 2006 | 24.47 | 24.65 | 24.17 | 24.56 | 865,110 | +0.11(+0.46%) |
May 23, 2006 | 24.40 | 24.82 | 24.36 | 24.44 | 1,032,038 | -0.63(-2.51%) |
May 22, 2006 | 24.95 | 25.15 | 24.48 | 25.07 | 528,963 | -0.10(-0.41%) |
May 19, 2006 | 25.16 | 25.28 | 24.82 | 25.18 | 639,933 | -0.27(-1.05%) |
May 18, 2006 | 25.36 | 25.62 | 25.36 | 25.45 | 661,912 | +0.04(+0.18%) |
May 17, 2006 | 26.14 | 26.14 | 25.36 | 25.40 | 671,350 | -0.62(-2.37%) |
May 16, 2006 | 26.02 | 26.20 | 25.96 | 26.02 | 347,878 | +0.01(+0.03%) |
May 15, 2006 | 25.66 | 26.06 | 25.64 | 26.01 | 463,567 | -0.01(-0.06%) |
May 12, 2006 | 26.25 | 26.40 | 25.59 | 26.02 | 873,740 | -0.39(-1.49%) |
May 11, 2006 | 26.77 | 26.79 | 26.38 | 26.42 | 600,831 | -0.64(-2.36%) |
May 10, 2006 | 27.08 | 27.11 | 26.94 | 27.05 | 1,223,775 | -0.58(-2.09%) |
May 09, 2006 | 27.44 | 27.80 | 27.40 | 27.63 | 418,532 | +0.36(+1.33%) |
May 08, 2006 | 27.66 | 27.66 | 27.19 | 27.27 | 1,025,026 | -0.74(-2.65%) |
May 05, 2006 | 27.89 | 28.15 | 27.74 | 28.01 | 501,726 | +0.44(+1.59%) |
May 04, 2006 | 27.39 | 27.66 | 27.38 | 27.57 | 610,000 | +0.21(+0.76%) |
May 03, 2006 | 27.54 | 27.55 | 27.20 | 27.37 | 585,864 | -0.07(-0.24%) |
May 02, 2006 | 27.46 | 27.49 | 27.32 | 27.43 | 925,517 | +0.96(+3.64%) |
May 01, 2006 | 26.42 | 26.62 | 26.37 | 26.47 | 1,003,048 | +0.19(+0.73%) |
Apr 28, 2006 | 26.65 | 26.65 | 26.21 | 26.28 | 827,356 | +0.12(+0.45%) |
Apr 27, 2006 | 26.19 | 26.29 | 26.11 | 26.16 | 1,463,514 | +0.47(+1.82%) |
Apr 26, 2006 | 25.87 | 25.87 | 25.22 | 25.69 | 845,559 | +0.70(+2.79%) |
Apr 25, 2006 | 25.46 | 25.46 | 24.92 | 24.99 | 497,546 | -0.22(-0.88%) |
Apr 24, 2006 | 25.26 | 25.28 | 25.00 | 25.22 | 583,167 | -0.30(-1.16%) |
Apr 21, 2006 | 25.56 | 25.64 | 25.33 | 25.51 | 1,366,162 | +1.11(+4.53%) |
Apr 20, 2006 | 24.55 | 24.66 | 24.40 | 24.41 | 970,283 | +0.24(+1.01%) |
Apr 19, 2006 | 24.00 | 24.19 | 23.88 | 24.16 | 672,294 | -0.04(-0.18%) |
Apr 18, 2006 | 24.04 | 24.26 | 23.98 | 24.21 | 1,152,447 | +0.33(+1.37%) |
Apr 17, 2006 | 24.06 | 24.10 | 23.83 | 23.88 | 312,011 | +0.02(+0.09%) |
Apr 13, 2006 | 24.02 | 23.92 | 23.73 | 23.86 | 474,084 | -0.16(-0.68%) |
Apr 12, 2006 | 24.09 | 24.09 | 23.92 | 24.02 | 345,720 | -0.05(-0.22%) |
Apr 11, 2006 | 24.29 | 24.33 | 23.92 | 24.07 | 482,444 | -0.22(-0.89%) |
Apr 10, 2006 | 24.44 | 24.44 | 24.18 | 24.29 | 562,672 | -0.08(-0.33%) |
Apr 07, 2006 | 24.67 | 24.69 | 24.28 | 24.37 | 798,096 | -0.11(-0.45%) |
Apr 06, 2006 | 24.56 | 24.62 | 24.32 | 24.48 | 855,267 | +0.82(+3.45%) |
Apr 05, 2006 | 23.42 | 23.67 | 23.35 | 23.67 | 540,694 | +0.42(+1.79%) |
Apr 04, 2006 | 23.28 | 23.38 | 23.18 | 23.25 | 529,502 | +0.04(+0.19%) |
Apr 03, 2006 | 23.07 | 23.40 | 23.07 | 23.21 | 535,165 | +0.24(+1.07%) |
Mar 31, 2006 | 23.08 | 23.09 | 22.89 | 22.96 | 537,727 | -0.46(-1.96%) |
Mar 30, 2006 | 23.46 | 23.47 | 23.32 | 23.42 | 647,619 | -0.04(-0.16%) |
Mar 29, 2006 | 23.08 | 23.54 | 23.08 | 23.46 | 731,218 | +0.40(+1.74%) |
Mar 28, 2006 | 23.19 | 23.29 | 22.96 | 23.06 | 1,168,222 | -0.25(-1.08%) |
Mar 27, 2006 | 23.14 | 23.31 | 23.12 | 23.31 | 652,473 | +0.40(+1.75%) |
Mar 24, 2006 | 22.55 | 22.95 | 22.55 | 22.91 | 300,011 | +0.30(+1.31%) |
Mar 23, 2006 | 22.76 | 22.84 | 22.52 | 22.61 | 363,249 | -0.07(-0.29%) |
Mar 22, 2006 | 22.66 | 22.69 | 22.54 | 22.68 | 723,397 | -0.10(-0.46%) |
Mar 21, 2006 | 22.97 | 22.98 | 22.72 | 22.78 | 1,141,390 | -0.13(-0.58%) |
Mar 20, 2006 | 22.77 | 22.97 | 22.71 | 22.92 | 567,796 | +0.34(+1.51%) |
Mar 17, 2006 | 22.62 | 22.65 | 22.49 | 22.58 | 388,598 | +0.05(+0.23%) |
Mar 16, 2006 | 22.49 | 22.65 | 22.42 | 22.52 | 463,432 | -0.22(-0.95%) |
Mar 15, 2006 | 22.82 | 22.83 | 22.66 | 22.74 | 738,229 | +0.14(+0.62%) |
Mar 14, 2006 | 22.39 | 22.66 | 22.35 | 22.60 | 571,436 | +0.21(+0.96%) |
Mar 13, 2006 | 22.27 | 22.38 | 22.23 | 22.38 | 457,634 | +0.20(+0.90%) |
Mar 10, 2006 | 21.97 | 22.23 | 21.89 | 22.18 | 381,182 | +0.35(+1.60%) |
Mar 09, 2006 | 21.94 | 22.05 | 21.78 | 21.83 | 294,482 | +0.09(+0.41%) |
Mar 08, 2006 | 21.77 | 21.79 | 21.54 | 21.74 | 416,240 | +0.10(+0.48%) |
Mar 07, 2006 | 21.79 | 21.80 | 21.58 | 21.64 | 362,710 | +0.36(+1.67%) |
Mar 06, 2006 | 21.30 | 21.46 | 21.19 | 21.29 | 489,995 | -0.19(-0.90%) |
Mar 03, 2006 | 21.46 | 21.62 | 21.34 | 21.48 | 551,481 | -0.38(-1.73%) |
Mar 02, 2006 | 21.83 | 21.89 | 21.72 | 21.86 | 656,923 | -0.20(-0.91%) |
Mar 01, 2006 | 22.23 | 22.23 | 21.95 | 22.06 | 496,872 | +0.27(+1.23%) |
Feb 28, 2006 | 22.40 | 21.95 | 21.75 | 21.79 | 450,893 | -0.62(-2.75%) |
Feb 27, 2006 | 22.23 | 22.43 | 22.22 | 22.40 | 423,116 | +0.50(+2.27%) |
Feb 24, 2006 | 21.92 | 21.99 | 21.81 | 21.91 | 459,387 | -0.21(-0.94%) |
Feb 23, 2006 | 22.06 | 22.24 | 22.03 | 22.12 | 431,476 | +0.28(+1.29%) |
Feb 22, 2006 | 21.84 | 21.88 | 21.69 | 21.83 | 272,099 | +0.13(+0.58%) |
Feb 21, 2006 | 21.76 | 21.80 | 21.59 | 21.71 | 440,780 | -0.06(-0.27%) |
Feb 17, 2006 | 21.66 | 21.85 | 21.58 | 21.77 | 770,455 | +0.14(+0.65%) |
Feb 16, 2006 | 21.57 | 21.63 | 21.41 | 21.63 | 312,550 | +0.10(+0.45%) |
Feb 15, 2006 | 21.57 | 21.57 | 21.34 | 21.53 | 742,679 | -0.07(-0.34%) |
Feb 14, 2006 | 21.40 | 21.65 | 21.29 | 21.60 | 570,223 | +0.43(+2.03%) |
Feb 13, 2006 | 21.13 | 21.26 | 21.11 | 21.17 | 608,516 | -0.25(-1.18%) |
Feb 10, 2006 | 21.34 | 21.49 | 21.29 | 21.43 | 568,065 | +0.08(+0.38%) |
Feb 09, 2006 | 21.43 | 21.51 | 21.29 | 21.34 | 523,974 | -0.06(-0.28%) |
Feb 08, 2006 | 21.43 | 21.45 | 21.22 | 21.40 | 456,286 | -0.01(-0.03%) |
Feb 07, 2006 | 21.47 | 21.59 | 21.34 | 21.41 | 282,886 | -0.05(-0.24%) |
Feb 06, 2006 | 21.54 | 21.57 | 21.42 | 21.46 | 410,172 | +0.19(+0.87%) |
Feb 03, 2006 | 21.23 | 21.40 | 21.09 | 21.28 | 798,905 | -0.13(-0.59%) |
Feb 02, 2006 | 21.60 | 21.65 | 21.25 | 21.40 | 1,125,749 | -0.15(-0.69%) |
Feb 01, 2006 | 21.29 | 21.55 | 21.18 | 21.55 | 2,809,182 | +0.45(+2.14%) |
Jan 31, 2006 | 21.13 | 21.27 | 20.91 | 21.10 | 764,118 | +0.16(+0.74%) |
Jan 30, 2006 | 20.85 | 20.95 | 20.69 | 20.94 | 1,230,382 | +0.04(+0.21%) |
Jan 27, 2006 | 20.85 | 21.01 | 20.84 | 20.90 | 558,222 | +0.09(+0.43%) |
Jan 26, 2006 | 20.62 | 20.93 | 20.60 | 20.81 | 550,267 | +0.50(+2.48%) |
Jan 25, 2006 | 20.34 | 20.34 | 20.24 | 20.31 | 958,282 | -0.31(-1.51%) |
Jan 24, 2006 | 20.58 | 20.62 | 20.45 | 20.62 | 645,327 | +0.04(+0.22%) |
Jan 23, 2006 | 20.62 | 20.66 | 20.51 | 20.57 | 492,557 | +0.23(+1.13%) |
Jan 20, 2006 | 20.69 | 20.75 | 20.31 | 20.34 | 869,155 | -0.18(-0.87%) |
Jan 19, 2006 | 20.30 | 20.57 | 20.25 | 20.52 | 1,742,491 | +0.22(+1.10%) |
Jan 18, 2006 | 20.25 | 20.36 | 20.10 | 20.30 | 959,091 | -0.21(-1.01%) |
Jan 17, 2006 | 20.47 | 20.51 | 20.40 | 20.51 | 959,361 | -0.55(-2.61%) |
Jan 13, 2006 | 21.20 | 21.20 | 20.94 | 21.06 | 676,609 | -0.26(-1.22%) |
Jan 12, 2006 | 21.48 | 21.48 | 21.29 | 21.31 | 1,305,756 | -0.47(-2.14%) |
Jan 11, 2006 | 21.67 | 21.80 | 21.55 | 21.78 | 916,483 | +0.21(+0.96%) |
Jan 10, 2006 | 21.23 | 21.66 | 21.21 | 21.57 | 2,431,910 | -0.90(-3.99%) |
Jan 09, 2006 | 22.25 | 22.52 | 22.24 | 22.47 | 764,522 | +0.28(+1.27%) |
Jan 06, 2006 | 22.15 | 22.22 | 22.07 | 22.19 | 694,677 | +0.10(+0.44%) |
Jan 05, 2006 | 22.03 | 22.13 | 21.98 | 22.09 | 948,439 | +0.07(+0.30%) |
Jan 04, 2006 | 21.84 | 22.07 | 21.79 | 22.03 | 635,484 | +0.25(+1.16%) |
Jan 03, 2006 | 21.61 | 21.79 | 21.54 | 21.77 | 497,007 | +0.29(+1.35%) |
Dec 30, 2005 | 21.29 | 21.49 | 21.23 | 21.49 | 341,540 | -0.04(-0.17%) |
Dec 29, 2005 | 21.59 | 21.62 | 21.52 | 21.52 | 514,266 | -0.17(-0.79%) |
Dec 28, 2005 | 21.64 | 21.80 | 21.64 | 21.69 | 371,204 | +0.20(+0.93%) |
Dec 27, 2005 | 21.53 | 21.57 | 21.37 | 21.49 | 486,220 | -0.34(-1.56%) |
Dec 23, 2005 | 21.82 | 22.03 | 21.82 | 21.83 | 283,830 | +0.07(+0.31%) |
Dec 22, 2005 | 21.72 | 21.78 | 21.61 | 21.77 | 363,519 | +0.07(+0.34%) |
Dec 21, 2005 | 21.69 | 21.69 | 21.44 | 21.69 | 563,346 | +0.35(+1.63%) |
Dec 20, 2005 | 21.37 | 21.47 | 21.17 | 21.34 | 458,443 | +0.07(+0.35%) |
Dec 19, 2005 | 21.26 | 21.40 | 21.21 | 21.27 | 389,137 | +0.13(+0.60%) |
Dec 16, 2005 | 21.12 | 21.14 | 21.01 | 21.14 | 473,950 | +0.19(+0.88%) |
Dec 15, 2005 | 21.03 | 21.08 | 20.91 | 20.96 | 256,863 | -0.30(-1.40%) |
Dec 14, 2005 | 21.23 | 21.35 | 21.20 | 21.26 | 505,771 | -0.19(-0.90%) |
Dec 13, 2005 | 21.34 | 21.49 | 21.29 | 21.45 | 292,595 | +0.19(+0.87%) |
Dec 12, 2005 | 21.20 | 21.26 | 21.11 | 21.26 | 438,353 | +0.01(+0.07%) |
Dec 09, 2005 | 21.17 | 21.26 | 21.13 | 21.25 | 865,245 | -0.06(-0.28%) |
Dec 08, 2005 | 21.14 | 21.38 | 21.08 | 21.31 | 1,060,084 | -0.16(-0.76%) |
Dec 07, 2005 | 21.51 | 21.54 | 21.33 | 21.47 | 623,214 | -0.15(-0.69%) |
Dec 06, 2005 | 21.43 | 21.70 | 21.38 | 21.62 | 883,448 | -0.10(-0.44%) |
Dec 05, 2005 | 21.43 | 21.75 | 21.63 | 21.72 | 967,316 | +0.36(+1.67%) |
Dec 02, 2005 | 21.43 | 21.43 | 21.30 | 21.36 | 1,077,343 | +0.26(+1.23%) |
Dec 01, 2005 | 20.84 | 21.18 | 21.03 | 21.10 | 1,620,464 | +0.36(+1.75%) |
Nov 30, 2005 | 20.91 | 20.97 | 20.71 | 20.74 | 572,515 | -0.12(-0.57%) |
Nov 29, 2005 | 20.85 | 20.91 | 20.80 | 20.85 | 309,045 | -0.24(-1.13%) |
Nov 28, 2005 | 21.13 | 21.29 | 21.03 | 21.09 | 781,781 | +0.39(+1.90%) |
Nov 25, 2005 | 20.69 | 20.76 | 20.66 | 20.70 | 568,200 | -0.41(-1.93%) |
Nov 23, 2005 | 20.95 | 21.11 | 20.91 | 21.11 | 839,356 | +0.22(+1.07%) |
Nov 22, 2005 | 20.74 | 20.89 | 20.63 | 20.88 | 486,894 | +0.09(+0.43%) |
Nov 21, 2005 | 20.82 | 20.83 | 20.69 | 20.80 | 388,868 | +0.01(+0.04%) |
Nov 18, 2005 | 20.75 | 20.82 | 20.66 | 20.79 | 444,151 | +0.16(+0.79%) |
Nov 17, 2005 | 20.40 | 20.62 | 20.35 | 20.62 | 481,905 | +0.63(+3.15%) |
Nov 16, 2005 | 19.85 | 20.01 | 19.85 | 19.99 | 720,835 | +0.19(+0.94%) |
Nov 15, 2005 | 19.69 | 19.88 | 19.69 | 19.81 | 796,883 | +0.11(+0.57%) |
Nov 14, 2005 | 19.68 | 19.73 | 19.65 | 19.70 | 750,499 | -0.40(-1.99%) |
Nov 11, 2005 | 20.11 | 20.11 | 20.02 | 20.10 | 1,229,843 | +0.16(+0.82%) |
Nov 10, 2005 | 19.94 | 20.01 | 19.87 | 19.94 | 430,263 | -0.04(-0.19%) |
Nov 09, 2005 | 20.11 | 20.11 | 19.96 | 19.97 | 263,200 | -0.04(-0.22%) |
Nov 08, 2005 | 20.02 | 20.10 | 19.99 | 20.02 | 405,318 | -0.30(-1.46%) |
Nov 07, 2005 | 20.17 | 20.36 | 20.11 | 20.31 | 230,974 | +0.07(+0.33%) |
Nov 04, 2005 | 20.62 | 20.62 | 20.21 | 20.25 | 675,935 | -0.52(-2.50%) |
Nov 03, 2005 | 20.77 | 21.03 | 20.69 | 20.77 | 1,574,350 | +0.13(+0.65%) |
Nov 02, 2005 | 20.40 | 20.64 | 20.28 | 20.63 | 446,038 | +0.09(+0.43%) |
Nov 01, 2005 | 20.54 | 20.57 | 20.46 | 20.54 | 354,350 | -0.08(-0.40%) |
Oct 31, 2005 | 20.57 | 20.65 | 20.47 | 20.62 | 424,060 | +0.36(+1.76%) |
Oct 28, 2005 | 20.10 | 20.30 | 20.10 | 20.27 | 643,304 | +0.02(+0.11%) |
Oct 27, 2005 | 20.73 | 20.73 | 20.23 | 20.25 | 643,034 | -0.33(-1.62%) |
Oct 26, 2005 | 20.56 | 20.78 | 20.51 | 20.58 | 204,007 | +0.04(+0.18%) |
Oct 25, 2005 | 20.63 | 20.68 | 20.45 | 20.54 | 278,706 | +0.07(+0.36%) |
Oct 24, 2005 | 20.21 | 20.52 | 20.13 | 20.47 | 432,959 | +0.15(+0.73%) |
Oct 21, 2005 | 20.34 | 20.54 | 20.24 | 20.32 | 660,428 | -0.19(-0.90%) |
Oct 20, 2005 | 20.77 | 20.80 | 20.50 | 20.51 | 601,370 | -0.91(-4.26%) |
Oct 19, 2005 | 21.23 | 21.43 | 21.05 | 21.42 | 403,700 | -0.07(-0.31%) |
Oct 18, 2005 | 21.72 | 21.72 | 21.43 | 21.49 | 411,116 | -0.38(-1.73%) |
Oct 17, 2005 | 21.76 | 21.95 | 21.70 | 21.86 | 772,477 | +0.50(+2.33%) |
Oct 14, 2005 | 21.29 | 21.40 | 21.06 | 21.37 | 509,546 | +0.35(+1.66%) |
Oct 13, 2005 | 20.96 | 21.03 | 20.81 | 21.02 | 427,701 | +0.13(+0.64%) |
Oct 12, 2005 | 21.01 | 21.06 | 20.83 | 20.88 | 281,403 | -0.35(-1.64%) |
Oct 11, 2005 | 21.28 | 21.28 | 21.02 | 21.23 | 696,699 | +0.66(+3.21%) |
Oct 10, 2005 | 20.97 | 20.97 | 20.57 | 20.57 | 204,007 | -0.27(-1.32%) |
Oct 07, 2005 | 20.77 | 20.91 | 20.70 | 20.85 | 375,519 | +0.20(+0.97%) |
Oct 06, 2005 | 20.83 | 20.94 | 20.65 | 20.65 | 440,645 | -0.58(-2.73%) |
Oct 05, 2005 | 21.54 | 21.77 | 21.23 | 21.23 | 519,389 | -0.11(-0.52%) |
Oct 04, 2005 | 21.54 | 21.62 | 21.31 | 21.34 | 397,362 | +0.11(+0.52%) |
Oct 03, 2005 | 21.14 | 21.23 | 21.08 | 21.23 | 360,148 | +0.16(+0.77%) |
Sep 30, 2005 | 21.10 | 21.15 | 20.99 | 21.06 | 483,118 | -0.38(-1.76%) |
Sep 29, 2005 | 21.33 | 21.57 | 21.23 | 21.44 | 1,221,078 | +1.16(+5.70%) |
Sep 28, 2005 | 20.06 | 20.32 | 20.02 | 20.28 | 776,253 | +0.38(+1.90%) |
Sep 27, 2005 | 19.95 | 20.08 | 19.75 | 19.91 | 310,258 | -0.14(-0.70%) |
Sep 26, 2005 | 20.04 | 20.14 | 19.92 | 20.05 | 417,049 | +0.14(+0.71%) |
Sep 23, 2005 | 19.93 | 20.02 | 19.87 | 19.91 | 261,447 | -0.04(-0.22%) |
Sep 22, 2005 | 19.99 | 20.02 | 19.78 | 19.95 | 358,799 | -0.32(-1.57%) |
Sep 21, 2005 | 20.45 | 20.45 | 20.27 | 20.27 | 278,572 | -0.16(-0.76%) |
Sep 20, 2005 | 20.40 | 20.57 | 20.37 | 20.42 | 439,566 | +0.27(+1.36%) |
Sep 19, 2005 | 20.14 | 20.27 | 20.11 | 20.15 | 374,305 | -0.11(-0.55%) |
Sep 16, 2005 | 20.29 | 20.32 | 20.21 | 20.26 | 205,490 | -0.03(-0.15%) |
Sep 15, 2005 | 20.20 | 20.29 | 20.20 | 20.29 | 149,533 | +0.22(+1.07%) |
Sep 14, 2005 | 20.10 | 20.19 | 20.05 | 20.08 | 287,471 | -0.06(-0.29%) |
Sep 13, 2005 | 20.17 | 20.21 | 20.04 | 20.14 | 296,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.23 | 20.24 | 20.14 | 20.15 | 323,877 | -0.07(-0.37%) |
Sep 09, 2005 | 20.05 | 20.31 | 20.00 | 20.22 | 451,432 | +0.24(+1.19%) |
Sep 08, 2005 | 20.07 | 20.11 | 19.96 | 19.99 | 294,078 | -0.24(-1.17%) |
Sep 07, 2005 | 20.17 | 20.27 | 20.11 | 20.22 | 638,855 | -0.06(-0.29%) |
Sep 06, 2005 | 20.10 | 20.35 | 20.10 | 20.28 | 528,693 | +0.35(+1.75%) |
Sep 02, 2005 | 19.92 | 20.02 | 19.88 | 19.94 | 566,717 | +0.24(+1.21%) |
Sep 01, 2005 | 19.76 | 19.79 | 19.54 | 19.70 | 1,097,568 | -0.27(-1.34%) |
Aug 31, 2005 | 19.61 | 19.96 | 19.61 | 19.96 | 434,847 | +0.47(+2.40%) |
Aug 30, 2005 | 19.68 | 19.68 | 19.38 | 19.50 | 394,126 | -0.18(-0.90%) |
Aug 29, 2005 | 19.61 | 19.71 | 19.58 | 19.68 | 186,613 | -0.10(-0.49%) |
Aug 26, 2005 | 19.84 | 19.88 | 19.73 | 19.77 | 243,919 | -0.09(-0.45%) |
Aug 25, 2005 | 19.82 | 19.90 | 19.81 | 19.86 | 320,775 | +0.20(+1.02%) |
Aug 24, 2005 | 19.62 | 19.73 | 19.59 | 19.66 | 539,750 | +0.31(+1.61%) |
Aug 23, 2005 | 19.28 | 19.37 | 19.28 | 19.35 | 172,995 | +0.10(+0.54%) |
Aug 22, 2005 | 19.20 | 19.25 | 18.99 | 19.25 | 389,272 | +0.10(+0.50%) |
Aug 19, 2005 | 19.15 | 19.21 | 19.07 | 19.15 | 181,085 | +0.01(+0.08%) |
Aug 18, 2005 | 19.03 | 19.13 | 18.93 | 19.13 | 839,356 | -0.19(-0.96%) |
Aug 17, 2005 | 19.28 | 19.33 | 19.17 | 19.32 | 213,176 | +0.08(+0.42%) |
Aug 16, 2005 | 19.27 | 19.40 | 19.18 | 19.24 | 568,740 | -0.06(-0.31%) |
Aug 15, 2005 | 19.25 | 19.34 | 19.06 | 19.30 | 402,891 | -0.21(-1.06%) |
Aug 12, 2005 | 19.39 | 19.58 | 19.36 | 19.51 | 215,333 | +0.00(+0.00%) |
Aug 11, 2005 | 19.47 | 19.59 | 19.40 | 19.51 | 372,553 | +0.17(+0.88%) |
Aug 10, 2005 | 19.32 | 19.60 | 19.29 | 19.33 | 402,217 | +0.30(+1.60%) |
Aug 09, 2005 | 18.94 | 19.10 | 18.90 | 19.03 | 299,202 | +0.00(+0.00%) |
Aug 08, 2005 | 19.03 | 19.19 | 18.99 | 19.03 | 199,018 | +0.15(+0.79%) |
Aug 05, 2005 | 18.91 | 19.07 | 18.82 | 18.88 | 324,281 | -0.45(-2.34%) |
Aug 04, 2005 | 19.54 | 19.54 | 19.33 | 19.33 | 348,552 | -0.27(-1.40%) |
Aug 03, 2005 | 19.47 | 19.61 | 19.39 | 19.61 | 416,779 | +0.18(+0.92%) |
Aug 02, 2005 | 19.18 | 19.43 | 19.18 | 19.43 | 288,684 | +0.27(+1.39%) |
Aug 01, 2005 | 19.21 | 19.21 | 19.11 | 19.16 | 372,283 | +0.05(+0.27%) |
Jul 29, 2005 | 18.93 | 19.11 | 18.90 | 19.11 | 437,004 | +0.23(+1.22%) |
Jul 28, 2005 | 18.90 | 18.99 | 18.77 | 18.88 | 372,687 | -0.03(-0.16%) |
Jul 27, 2005 | 18.97 | 18.97 | 18.76 | 18.91 | 262,122 | +0.33(+1.80%) |
Jul 26, 2005 | 18.56 | 18.60 | 18.54 | 18.58 | 232,592 | -0.01(-0.04%) |
Jul 25, 2005 | 18.64 | 18.64 | 18.55 | 18.59 | 513,322 | -0.13(-0.71%) |
Jul 22, 2005 | 18.83 | 18.83 | 18.67 | 18.72 | 328,057 | -0.27(-1.44%) |
Jul 21, 2005 | 18.96 | 19.06 | 18.96 | 18.99 | 659,889 | +0.13(+0.71%) |
Jul 20, 2005 | 18.79 | 18.87 | 18.75 | 18.86 | 446,578 | +0.08(+0.43%) |
Jul 19, 2005 | 18.73 | 18.82 | 18.67 | 18.78 | 466,129 | +0.21(+1.12%) |
Jul 18, 2005 | 18.70 | 18.70 | 18.57 | 18.57 | 299,741 | -0.10(-0.52%) |
Jul 15, 2005 | 18.62 | 18.74 | 18.59 | 18.67 | 623,888 | +0.09(+0.48%) |
Jul 14, 2005 | 18.62 | 18.62 | 18.54 | 18.58 | 585,055 | +0.03(+0.16%) |
Jul 13, 2005 | 18.44 | 18.58 | 18.44 | 18.55 | 597,999 | +0.03(+0.16%) |
Jul 12, 2005 | 18.49 | 18.56 | 18.39 | 18.52 | 853,379 | +0.20(+1.09%) |
Jul 11, 2005 | 18.22 | 18.36 | 18.22 | 18.32 | 744,297 | +0.22(+1.23%) |
Jul 08, 2005 | 17.95 | 18.16 | 17.95 | 18.10 | 581,414 | +0.04(+0.21%) |
Jul 07, 2005 | 17.87 | 18.08 | 17.84 | 18.06 | 271,290 | +0.10(+0.58%) |
Jul 06, 2005 | 18.21 | 18.21 | 17.96 | 17.96 | 790,546 | -0.29(-1.59%) |
Jul 05, 2005 | 18.15 | 18.28 | 18.14 | 18.24 | 273,987 | -0.07(-0.41%) |
Jul 01, 2005 | 18.36 | 18.39 | 18.27 | 18.32 | 148,859 | +0.07(+0.37%) |
Jun 30, 2005 | 18.39 | 18.39 | 18.24 | 18.25 | 198,074 | -0.10(-0.57%) |
Jun 29, 2005 | 18.33 | 18.44 | 18.28 | 18.36 | 330,618 | +0.04(+0.20%) |
Jun 28, 2005 | 18.30 | 18.36 | 18.24 | 18.32 | 198,074 | +0.15(+0.82%) |
Jun 27, 2005 | 18.21 | 18.30 | 18.13 | 18.17 | 261,447 | -0.04(-0.24%) |
Jun 24, 2005 | 18.37 | 18.37 | 18.21 | 18.21 | 187,692 | -0.08(-0.45%) |
Jun 23, 2005 | 18.54 | 18.54 | 18.28 | 18.30 | 376,463 | -0.32(-1.71%) |
Jun 22, 2005 | 18.62 | 18.73 | 18.54 | 18.62 | 302,977 | -0.03(-0.16%) |
Jun 21, 2005 | 18.62 | 18.72 | 18.56 | 18.64 | 476,242 | +0.10(+0.52%) |
Jun 20, 2005 | 18.62 | 18.62 | 18.43 | 18.55 | 336,821 | -0.23(-1.22%) |
Jun 17, 2005 | 18.73 | 18.84 | 18.68 | 18.78 | 256,054 | +0.18(+0.96%) |
Jun 16, 2005 | 18.52 | 18.64 | 18.48 | 18.60 | 250,121 | +0.08(+0.44%) |
Jun 15, 2005 | 18.50 | 18.57 | 18.39 | 18.52 | 145,623 | +0.01(+0.08%) |
Jun 14, 2005 | 18.35 | 18.52 | 18.35 | 18.50 | 177,175 | +0.23(+1.26%) |
Jun 13, 2005 | 18.22 | 18.39 | 18.22 | 18.27 | 218,435 | -0.05(-0.28%) |
Jun 10, 2005 | 18.27 | 18.39 | 18.24 | 18.33 | 201,041 | +0.04(+0.24%) |
Jun 09, 2005 | 18.29 | 18.32 | 18.18 | 18.28 | 181,759 | -0.15(-0.80%) |
Jun 08, 2005 | 18.44 | 18.53 | 18.41 | 18.43 | 425,408 | +0.15(+0.81%) |
Jun 07, 2005 | 18.31 | 18.39 | 18.27 | 18.28 | 438,488 | -0.26(-1.40%) |
Jun 06, 2005 | 18.47 | 18.54 | 18.39 | 18.54 | 283,021 | +0.19(+1.05%) |
Jun 03, 2005 | 18.47 | 18.49 | 18.31 | 18.35 | 292,864 | -0.01(-0.04%) |
Jun 02, 2005 | 18.36 | 18.39 | 18.24 | 18.36 | 370,530 | -0.12(-0.64%) |