Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.91 | 20.23 | 19.76 | 20.23 | 373,390 | +0.43(+2.17%) |
May 30, 2006 | 20.28 | 20.34 | 19.78 | 19.80 | 175,986 | -0.33(-1.62%) |
May 26, 2006 | 20.06 | 20.18 | 19.94 | 20.13 | 172,727 | +0.12(+0.58%) |
May 25, 2006 | 19.70 | 20.09 | 19.62 | 20.01 | 579,639 | +0.60(+3.09%) |
May 24, 2006 | 19.40 | 19.76 | 19.06 | 19.41 | 776,577 | -0.18(-0.92%) |
May 23, 2006 | 19.91 | 20.20 | 19.57 | 19.59 | 1,211,423 | -0.09(-0.44%) |
May 22, 2006 | 19.37 | 19.78 | 19.11 | 19.68 | 892,505 | -0.02(-0.10%) |
May 19, 2006 | 19.48 | 19.90 | 19.25 | 19.70 | 797,528 | +0.10(+0.51%) |
May 18, 2006 | 19.83 | 20.04 | 19.60 | 19.60 | 381,305 | -0.27(-1.36%) |
May 17, 2006 | 20.27 | 20.39 | 19.74 | 19.86 | 695,102 | -0.50(-2.44%) |
May 16, 2006 | 20.46 | 20.64 | 20.20 | 20.36 | 540,997 | +0.04(+0.18%) |
May 15, 2006 | 20.37 | 20.60 | 20.09 | 20.33 | 725,364 | -0.42(-2.04%) |
May 12, 2006 | 21.29 | 21.29 | 20.69 | 20.75 | 470,229 | -0.64(-2.99%) |
May 11, 2006 | 21.75 | 21.86 | 21.36 | 21.39 | 301,226 | -0.26(-1.18%) |
May 10, 2006 | 21.46 | 21.64 | 21.35 | 21.64 | 201,593 | +0.16(+0.75%) |
May 09, 2006 | 21.23 | 21.56 | 21.23 | 21.48 | 232,321 | +0.17(+0.78%) |
May 08, 2006 | 21.18 | 21.35 | 21.01 | 21.32 | 335,213 | -0.09(-0.43%) |
May 05, 2006 | 21.43 | 21.50 | 21.26 | 21.41 | 169,934 | +0.22(+1.05%) |
May 04, 2006 | 21.20 | 21.38 | 20.85 | 21.19 | 331,954 | -0.12(-0.58%) |
May 03, 2006 | 21.63 | 21.63 | 21.14 | 21.31 | 415,757 | -0.31(-1.42%) |
May 02, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 277,016 | +0.52(+2.47%) |
May 01, 2006 | 21.01 | 21.33 | 20.98 | 21.10 | 453,934 | +0.29(+1.39%) |
Apr 28, 2006 | 20.56 | 21.03 | 20.56 | 20.81 | 331,023 | +0.21(+1.04%) |
Apr 27, 2006 | 20.19 | 20.93 | 20.18 | 20.59 | 473,488 | -0.18(-0.86%) |
Apr 26, 2006 | 21.14 | 21.43 | 20.77 | 20.77 | 615,023 | -0.32(-1.54%) |
Apr 25, 2006 | 21.52 | 21.61 | 20.88 | 21.09 | 853,397 | -0.22(-1.04%) |
Apr 24, 2006 | 21.48 | 21.54 | 21.23 | 21.32 | 877,607 | -0.30(-1.37%) |
Apr 21, 2006 | 21.31 | 21.64 | 21.22 | 21.61 | 249,547 | +0.42(+1.98%) |
Apr 20, 2006 | 21.37 | 21.41 | 20.85 | 21.19 | 353,836 | -0.20(-0.94%) |
Apr 19, 2006 | 21.03 | 21.41 | 20.95 | 21.40 | 500,492 | +0.33(+1.56%) |
Apr 18, 2006 | 20.77 | 21.10 | 20.76 | 21.07 | 270,498 | +0.50(+2.43%) |
Apr 17, 2006 | 20.43 | 20.57 | 20.39 | 20.57 | 187,160 | +0.33(+1.61%) |
Apr 13, 2006 | 20.17 | 20.25 | 19.92 | 20.24 | 673,220 | +0.07(+0.35%) |
Apr 12, 2006 | 20.32 | 20.41 | 20.08 | 20.17 | 349,180 | -0.13(-0.65%) |
Apr 11, 2006 | 20.49 | 20.71 | 20.23 | 20.30 | 622,006 | -0.16(-0.77%) |
Apr 10, 2006 | 20.46 | 20.50 | 20.33 | 20.46 | 148,518 | +0.32(+1.59%) |
Apr 07, 2006 | 20.43 | 20.50 | 20.07 | 20.14 | 648,544 | -0.32(-1.57%) |
Apr 06, 2006 | 20.43 | 20.61 | 20.29 | 20.46 | 500,957 | +0.02(+0.11%) |
Apr 05, 2006 | 20.15 | 20.44 | 20.05 | 20.44 | 243,029 | +0.29(+1.42%) |
Apr 04, 2006 | 19.91 | 20.17 | 19.73 | 20.15 | 668,564 | +0.24(+1.23%) |
Apr 03, 2006 | 20.03 | 20.25 | 19.86 | 19.91 | 1,177,436 | +0.11(+0.57%) |
Mar 31, 2006 | 19.85 | 19.89 | 19.69 | 19.79 | 501,888 | -0.25(-1.25%) |
Mar 30, 2006 | 20.14 | 20.22 | 19.96 | 20.04 | 567,534 | +0.01(+0.03%) |
Mar 29, 2006 | 19.79 | 20.06 | 19.79 | 20.04 | 583,364 | +0.22(+1.13%) |
Mar 28, 2006 | 19.86 | 20.01 | 19.76 | 19.81 | 477,213 | +0.12(+0.60%) |
Mar 27, 2006 | 19.52 | 19.75 | 19.42 | 19.70 | 267,239 | +0.09(+0.44%) |
Mar 24, 2006 | 19.46 | 19.73 | 19.46 | 19.61 | 330,091 | +0.11(+0.55%) |
Mar 23, 2006 | 19.40 | 19.54 | 19.38 | 19.50 | 435,777 | +0.24(+1.27%) |
Mar 22, 2006 | 19.12 | 19.49 | 19.12 | 19.26 | 547,980 | +0.12(+0.63%) |
Mar 21, 2006 | 19.12 | 19.41 | 19.10 | 19.14 | 300,295 | -0.06(-0.32%) |
Mar 20, 2006 | 19.46 | 19.61 | 19.19 | 19.20 | 369,665 | -0.36(-1.82%) |
Mar 17, 2006 | 19.79 | 19.82 | 19.54 | 19.56 | 830,584 | -0.20(-1.01%) |
Mar 16, 2006 | 19.46 | 19.83 | 19.38 | 19.76 | 449,744 | +0.28(+1.44%) |
Mar 15, 2006 | 19.31 | 19.49 | 19.24 | 19.47 | 208,577 | +0.10(+0.51%) |
Mar 14, 2006 | 19.06 | 19.40 | 18.93 | 19.38 | 827,790 | +0.34(+1.81%) |
Mar 13, 2006 | 18.67 | 19.06 | 18.67 | 19.03 | 1,054,059 | +0.37(+1.97%) |
Mar 10, 2006 | 18.54 | 18.79 | 18.43 | 18.67 | 430,655 | +0.07(+0.39%) |
Mar 09, 2006 | 18.91 | 19.01 | 18.59 | 18.59 | 408,773 | -0.23(-1.20%) |
Mar 08, 2006 | 18.65 | 18.97 | 18.49 | 18.82 | 1,552,223 | +0.02(+0.11%) |
Mar 07, 2006 | 19.00 | 19.01 | 18.69 | 18.80 | 824,997 | -0.31(-1.64%) |
Mar 06, 2006 | 19.61 | 19.61 | 19.10 | 19.11 | 902,282 | -0.53(-2.71%) |
Mar 03, 2006 | 19.62 | 19.82 | 19.55 | 19.64 | 201,593 | -0.01(-0.03%) |
Mar 02, 2006 | 19.38 | 19.70 | 19.38 | 19.65 | 428,328 | +0.29(+1.49%) |
Mar 01, 2006 | 19.20 | 19.39 | 19.17 | 19.36 | 1,260,774 | +0.27(+1.39%) |
Feb 28, 2006 | 19.24 | 19.14 | 18.93 | 19.09 | 399,928 | -0.14(-0.74%) |
Feb 27, 2006 | 19.49 | 19.51 | 19.23 | 19.24 | 1,099,685 | -0.29(-1.47%) |
Feb 24, 2006 | 19.59 | 19.67 | 19.51 | 19.52 | 244,891 | +0.21(+1.11%) |
Feb 23, 2006 | 19.34 | 19.53 | 19.13 | 19.31 | 496,767 | -0.04(-0.20%) |
Feb 22, 2006 | 19.62 | 19.62 | 19.26 | 19.35 | 1,317,108 | -0.31(-1.57%) |
Feb 21, 2006 | 19.71 | 19.79 | 19.54 | 19.66 | 477,213 | +0.35(+1.82%) |
Feb 17, 2006 | 19.37 | 19.40 | 19.20 | 19.31 | 526,564 | +0.13(+0.69%) |
Feb 16, 2006 | 18.94 | 19.17 | 18.94 | 19.17 | 1,456,781 | +0.36(+1.93%) |
Feb 15, 2006 | 18.99 | 19.12 | 18.66 | 18.81 | 777,974 | -0.09(-0.49%) |
Feb 14, 2006 | 18.79 | 19.05 | 18.72 | 18.90 | 792,406 | -0.18(-0.96%) |
Feb 13, 2006 | 19.19 | 19.38 | 18.98 | 19.08 | 2,353,011 | -0.05(-0.28%) |
Feb 10, 2006 | 19.28 | 19.37 | 18.83 | 19.14 | 1,967,981 | -0.05(-0.24%) |
Feb 09, 2006 | 19.78 | 19.93 | 19.16 | 19.18 | 916,249 | -0.46(-2.35%) |
Feb 08, 2006 | 19.65 | 19.71 | 19.27 | 19.64 | 1,086,184 | +0.00(+0.01%) |
Feb 07, 2006 | 20.07 | 20.07 | 19.56 | 19.64 | 796,597 | -0.76(-3.74%) |
Feb 06, 2006 | 20.40 | 20.54 | 20.25 | 20.40 | 1,063,836 | +0.34(+1.67%) |
Feb 03, 2006 | 20.23 | 20.27 | 19.97 | 20.07 | 462,780 | -0.17(-0.82%) |
Feb 02, 2006 | 20.43 | 20.49 | 19.97 | 20.24 | 604,780 | -0.19(-0.93%) |
Feb 01, 2006 | 20.88 | 21.00 | 20.41 | 20.42 | 631,318 | -0.41(-1.98%) |
Jan 31, 2006 | 20.94 | 20.97 | 20.76 | 20.84 | 2,496,873 | -0.13(-0.63%) |
Jan 30, 2006 | 20.83 | 21.08 | 20.78 | 20.97 | 447,882 | +0.48(+2.33%) |
Jan 27, 2006 | 20.43 | 20.57 | 20.33 | 20.49 | 1,678,394 | +0.30(+1.48%) |
Jan 26, 2006 | 20.19 | 20.23 | 19.84 | 20.19 | 715,587 | +0.03(+0.13%) |
Jan 25, 2006 | 20.65 | 20.70 | 19.97 | 20.17 | 2,721,745 | -0.41(-1.97%) |
Jan 24, 2006 | 20.49 | 20.76 | 20.49 | 20.57 | 560,551 | -0.13(-0.61%) |
Jan 23, 2006 | 20.47 | 20.80 | 20.30 | 20.70 | 1,386,944 | +0.26(+1.28%) |
Jan 20, 2006 | 20.65 | 20.86 | 20.33 | 20.44 | 1,635,561 | -0.01(-0.03%) |
Jan 19, 2006 | 20.01 | 20.45 | 19.95 | 20.44 | 690,446 | +0.43(+2.12%) |
Jan 18, 2006 | 20.31 | 20.31 | 19.77 | 20.02 | 2,040,145 | -0.30(-1.47%) |
Jan 17, 2006 | 20.12 | 20.32 | 20.11 | 20.32 | 554,964 | +0.47(+2.36%) |
Jan 13, 2006 | 19.62 | 19.90 | 19.61 | 19.85 | 816,151 | +0.26(+1.32%) |
Jan 12, 2006 | 19.81 | 20.02 | 19.58 | 19.59 | 445,554 | -0.14(-0.69%) |
Jan 11, 2006 | 19.65 | 19.82 | 19.38 | 19.73 | 793,803 | +0.08(+0.38%) |
Jan 10, 2006 | 19.42 | 19.75 | 19.42 | 19.65 | 229,993 | +0.18(+0.93%) |
Jan 09, 2006 | 19.55 | 19.57 | 19.32 | 19.47 | 341,731 | +0.01(+0.05%) |
Jan 06, 2006 | 19.28 | 19.53 | 19.25 | 19.46 | 764,006 | +0.44(+2.30%) |
Jan 05, 2006 | 19.16 | 19.21 | 18.86 | 19.02 | 765,869 | -0.25(-1.31%) |
Jan 04, 2006 | 19.12 | 19.29 | 18.98 | 19.28 | 507,941 | +0.08(+0.44%) |
Jan 03, 2006 | 18.61 | 19.19 | 18.61 | 19.19 | 3,614,716 | +0.77(+4.19%) |
Dec 30, 2005 | 18.21 | 18.50 | 18.16 | 18.42 | 2,272,001 | +0.09(+0.47%) |
Dec 29, 2005 | 18.43 | 18.60 | 18.30 | 18.33 | 463,246 | -0.09(-0.49%) |
Dec 28, 2005 | 18.21 | 18.53 | 18.21 | 18.42 | 304,485 | +0.22(+1.22%) |
Dec 27, 2005 | 18.56 | 18.58 | 18.08 | 18.20 | 625,265 | -0.49(-2.61%) |
Dec 23, 2005 | 18.68 | 18.76 | 18.41 | 18.69 | 1,063,371 | -0.02(-0.13%) |
Dec 22, 2005 | 18.81 | 18.88 | 18.68 | 18.71 | 1,313,849 | -0.09(-0.50%) |
Dec 21, 2005 | 18.85 | 18.98 | 18.73 | 18.81 | 258,393 | +0.03(+0.15%) |
Dec 20, 2005 | 18.61 | 18.83 | 18.61 | 18.78 | 5,065,910 | +0.20(+1.10%) |
Dec 19, 2005 | 18.75 | 18.88 | 18.57 | 18.58 | 350,577 | -0.14(-0.73%) |
Dec 16, 2005 | 19.09 | 19.09 | 18.71 | 18.71 | 398,065 | -0.46(-2.38%) |
Dec 15, 2005 | 19.31 | 19.32 | 19.04 | 19.17 | 313,796 | -0.14(-0.75%) |
Dec 14, 2005 | 19.12 | 19.32 | 19.07 | 19.31 | 179,711 | +0.21(+1.09%) |
Dec 13, 2005 | 19.22 | 19.39 | 19.08 | 19.11 | 294,708 | -0.02(-0.12%) |
Dec 12, 2005 | 19.16 | 19.17 | 18.98 | 19.13 | 1,310,125 | +0.24(+1.30%) |
Dec 09, 2005 | 19.03 | 19.14 | 18.82 | 18.88 | 265,377 | -0.25(-1.32%) |
Dec 08, 2005 | 18.91 | 19.14 | 18.72 | 19.14 | 393,875 | +0.31(+1.63%) |
Dec 07, 2005 | 19.07 | 19.13 | 18.73 | 18.83 | 480,472 | -0.08(-0.43%) |
Dec 06, 2005 | 18.83 | 19.08 | 18.73 | 18.91 | 595,003 | +0.12(+0.63%) |
Dec 05, 2005 | 18.87 | 18.98 | 18.72 | 18.79 | 1,023,331 | +0.11(+0.60%) |
Dec 02, 2005 | 18.64 | 18.77 | 18.50 | 18.68 | 589,882 | +0.03(+0.18%) |
Dec 01, 2005 | 18.31 | 18.65 | 18.25 | 18.65 | 1,647,666 | +0.53(+2.95%) |
Nov 30, 2005 | 18.18 | 18.30 | 18.05 | 18.11 | 587,554 | +0.06(+0.31%) |
Nov 29, 2005 | 18.11 | 18.26 | 18.00 | 18.06 | 469,298 | +0.03(+0.17%) |
Nov 28, 2005 | 18.35 | 18.39 | 18.01 | 18.03 | 459,055 | -0.61(-3.27%) |
Nov 25, 2005 | 18.64 | 18.69 | 18.56 | 18.64 | 93,580 | +0.08(+0.41%) |
Nov 23, 2005 | 18.50 | 18.73 | 18.38 | 18.56 | 516,321 | -0.06(-0.31%) |
Nov 22, 2005 | 18.53 | 18.67 | 18.41 | 18.62 | 516,321 | +0.27(+1.45%) |
Nov 21, 2005 | 18.15 | 18.36 | 18.04 | 18.35 | 481,869 | +0.39(+2.19%) |
Nov 18, 2005 | 17.91 | 18.00 | 17.75 | 17.96 | 494,439 | +0.05(+0.30%) |
Nov 17, 2005 | 18.13 | 18.13 | 17.79 | 17.91 | 584,295 | -0.01(-0.04%) |
Nov 16, 2005 | 17.59 | 17.92 | 17.48 | 17.91 | 859,449 | +0.43(+2.43%) |
Nov 15, 2005 | 17.44 | 17.89 | 17.44 | 17.49 | 1,866,486 | +0.04(+0.22%) |
Nov 14, 2005 | 17.56 | 17.62 | 17.33 | 17.45 | 499,095 | +0.07(+0.38%) |
Nov 11, 2005 | 17.29 | 17.43 | 17.23 | 17.38 | 390,616 | +0.13(+0.73%) |
Nov 10, 2005 | 17.58 | 17.58 | 17.10 | 17.26 | 2,127,207 | -0.49(-2.75%) |
Nov 09, 2005 | 17.88 | 18.15 | 17.60 | 17.74 | 480,937 | -0.17(-0.97%) |
Nov 08, 2005 | 17.70 | 18.04 | 17.67 | 17.92 | 540,065 | +0.15(+0.83%) |
Nov 07, 2005 | 17.93 | 17.93 | 17.68 | 17.77 | 1,010,761 | -0.28(-1.57%) |
Nov 04, 2005 | 18.45 | 18.45 | 18.03 | 18.05 | 704,879 | -0.50(-2.67%) |
Nov 03, 2005 | 18.45 | 18.65 | 18.34 | 18.55 | 781,233 | +0.30(+1.66%) |
Nov 02, 2005 | 17.96 | 18.26 | 17.90 | 18.25 | 326,832 | +0.33(+1.86%) |
Nov 01, 2005 | 17.82 | 17.97 | 17.71 | 17.91 | 578,242 | +0.09(+0.53%) |
Oct 31, 2005 | 17.92 | 18.07 | 17.62 | 17.82 | 518,649 | +0.13(+0.75%) |
Oct 28, 2005 | 17.39 | 17.74 | 17.00 | 17.69 | 571,724 | +0.44(+2.54%) |
Oct 27, 2005 | 17.83 | 17.85 | 17.25 | 17.25 | 770,524 | -0.45(-2.53%) |
Oct 26, 2005 | 17.77 | 18.22 | 17.63 | 17.69 | 908,800 | -0.16(-0.91%) |
Oct 25, 2005 | 17.54 | 17.87 | 17.43 | 17.86 | 623,869 | +0.37(+2.13%) |
Oct 24, 2005 | 16.84 | 17.50 | 16.84 | 17.49 | 901,351 | +0.62(+3.69%) |
Oct 21, 2005 | 16.67 | 17.15 | 16.52 | 16.86 | 523,305 | +0.10(+0.58%) |
Oct 20, 2005 | 17.34 | 17.44 | 16.52 | 16.77 | 1,687,240 | -0.72(-4.09%) |
Oct 19, 2005 | 17.08 | 17.50 | 16.78 | 17.48 | 2,274,794 | +0.35(+2.06%) |
Oct 18, 2005 | 17.77 | 17.88 | 17.13 | 17.13 | 990,275 | -0.80(-4.48%) |
Oct 17, 2005 | 18.05 | 18.13 | 17.85 | 17.93 | 284,000 | +0.18(+0.99%) |
Oct 14, 2005 | 17.46 | 17.79 | 17.12 | 17.76 | 674,616 | +0.25(+1.42%) |
Oct 13, 2005 | 17.74 | 17.79 | 17.18 | 17.51 | 1,070,820 | -0.45(-2.50%) |
Oct 12, 2005 | 18.18 | 18.62 | 17.89 | 17.96 | 829,652 | -0.34(-1.88%) |
Oct 11, 2005 | 18.13 | 18.41 | 18.08 | 18.30 | 782,164 | +0.41(+2.30%) |
Oct 10, 2005 | 18.08 | 18.08 | 17.75 | 17.89 | 761,679 | -0.24(-1.30%) |
Oct 07, 2005 | 18.01 | 18.16 | 17.86 | 18.12 | 527,960 | +0.34(+1.93%) |
Oct 06, 2005 | 17.83 | 18.15 | 17.31 | 17.78 | 1,851,122 | -0.41(-2.24%) |
Oct 05, 2005 | 18.89 | 18.93 | 18.19 | 18.19 | 2,182,145 | -0.67(-3.54%) |
Oct 04, 2005 | 19.41 | 19.41 | 18.86 | 18.86 | 496,767 | -0.68(-3.47%) |
Oct 03, 2005 | 19.55 | 19.79 | 19.49 | 19.54 | 335,213 | -0.05(-0.27%) |
Sep 30, 2005 | 19.89 | 19.89 | 19.58 | 19.59 | 317,055 | -0.32(-1.62%) |
Sep 29, 2005 | 19.80 | 19.94 | 19.70 | 19.91 | 462,780 | +0.15(+0.76%) |
Sep 28, 2005 | 19.40 | 19.84 | 19.40 | 19.76 | 339,869 | +0.15(+0.77%) |
Sep 27, 2005 | 19.43 | 19.61 | 19.35 | 19.61 | 879,469 | +0.02(+0.09%) |
Sep 26, 2005 | 19.21 | 19.60 | 19.20 | 19.59 | 1,180,695 | +0.35(+1.81%) |
Sep 23, 2005 | 19.25 | 19.39 | 19.12 | 19.25 | 890,177 | -0.34(-1.74%) |
Sep 22, 2005 | 19.97 | 19.97 | 19.23 | 19.59 | 1,007,502 | -0.09(-0.48%) |
Sep 21, 2005 | 19.83 | 19.86 | 19.63 | 19.68 | 956,754 | +0.19(+0.98%) |
Sep 20, 2005 | 19.67 | 19.67 | 19.38 | 19.49 | 232,787 | -0.14(-0.69%) |
Sep 19, 2005 | 19.55 | 19.75 | 19.52 | 19.63 | 478,144 | +0.45(+2.35%) |
Sep 16, 2005 | 19.10 | 19.18 | 19.03 | 19.17 | 1,036,833 | +0.18(+0.94%) |
Sep 15, 2005 | 19.15 | 19.17 | 18.76 | 19.00 | 672,754 | +0.02(+0.11%) |
Sep 14, 2005 | 18.87 | 19.06 | 18.82 | 18.97 | 427,862 | +0.18(+0.96%) |
Sep 13, 2005 | 18.96 | 19.07 | 18.78 | 18.79 | 327,298 | -0.16(-0.83%) |
Sep 12, 2005 | 19.18 | 19.23 | 18.92 | 18.95 | 542,859 | -0.35(-1.81%) |
Sep 09, 2005 | 18.97 | 19.31 | 18.97 | 19.30 | 278,878 | +0.50(+2.66%) |
Sep 08, 2005 | 18.81 | 18.95 | 18.77 | 18.80 | 189,954 | -0.03(-0.16%) |
Sep 07, 2005 | 18.82 | 19.02 | 18.74 | 18.83 | 490,249 | +0.02(+0.09%) |
Sep 06, 2005 | 18.69 | 18.81 | 18.52 | 18.81 | 752,833 | +0.12(+0.64%) |
Sep 02, 2005 | 18.82 | 18.84 | 18.66 | 18.69 | 569,862 | -0.34(-1.77%) |
Sep 01, 2005 | 18.89 | 19.07 | 18.80 | 19.03 | 946,511 | +0.45(+2.42%) |
Aug 31, 2005 | 18.19 | 18.68 | 18.19 | 18.58 | 954,426 | +0.49(+2.73%) |
Aug 30, 2005 | 17.99 | 18.19 | 17.97 | 18.09 | 726,295 | +0.28(+1.58%) |
Aug 29, 2005 | 17.74 | 18.05 | 17.69 | 17.81 | 2,077,391 | +0.09(+0.50%) |
Aug 26, 2005 | 17.90 | 17.96 | 17.72 | 17.72 | 242,098 | -0.21(-1.17%) |
Aug 25, 2005 | 17.85 | 17.94 | 17.83 | 17.93 | 986,551 | -0.01(-0.06%) |
Aug 24, 2005 | 17.88 | 18.06 | 17.81 | 17.94 | 272,826 | +0.10(+0.54%) |
Aug 23, 2005 | 17.91 | 17.93 | 17.61 | 17.84 | 529,357 | +0.02(+0.10%) |
Aug 22, 2005 | 17.92 | 18.01 | 17.69 | 17.83 | 402,721 | -0.00(-0.01%) |
Aug 19, 2005 | 17.72 | 17.83 | 17.67 | 17.83 | 323,108 | +0.30(+1.74%) |
Aug 18, 2005 | 17.40 | 17.61 | 17.36 | 17.52 | 621,541 | -0.05(-0.26%) |
Aug 17, 2005 | 17.92 | 18.09 | 17.48 | 17.57 | 1,238,892 | -0.36(-1.99%) |
Aug 16, 2005 | 18.24 | 18.33 | 17.92 | 17.92 | 566,603 | -0.43(-2.36%) |
Aug 15, 2005 | 18.42 | 18.46 | 18.27 | 18.36 | 317,521 | -0.12(-0.63%) |
Aug 12, 2005 | 18.57 | 18.57 | 18.41 | 18.47 | 363,613 | -0.06(-0.34%) |
Aug 11, 2005 | 18.46 | 18.59 | 18.34 | 18.54 | 489,318 | +0.17(+0.94%) |
Aug 10, 2005 | 18.25 | 18.37 | 18.12 | 18.36 | 366,872 | +0.31(+1.74%) |
Aug 09, 2005 | 18.12 | 18.14 | 17.99 | 18.05 | 418,085 | -0.01(-0.05%) |
Aug 08, 2005 | 18.13 | 18.27 | 18.06 | 18.06 | 285,396 | +0.19(+1.08%) |
Aug 05, 2005 | 18.03 | 18.04 | 17.73 | 17.87 | 374,321 | -0.13(-0.74%) |
Aug 04, 2005 | 17.96 | 18.13 | 17.96 | 18.00 | 212,301 | +0.09(+0.48%) |
Aug 03, 2005 | 18.10 | 18.12 | 17.90 | 17.91 | 589,882 | -0.10(-0.56%) |
Aug 02, 2005 | 17.79 | 18.02 | 17.79 | 18.01 | 368,734 | +0.28(+1.56%) |
Aug 01, 2005 | 17.71 | 17.83 | 17.68 | 17.74 | 438,570 | +0.16(+0.93%) |
Jul 29, 2005 | 17.85 | 17.85 | 17.57 | 17.57 | 209,042 | -0.19(-1.06%) |
Jul 28, 2005 | 17.83 | 17.85 | 17.59 | 17.76 | 336,610 | +0.08(+0.43%) |
Jul 27, 2005 | 17.68 | 17.70 | 17.45 | 17.69 | 317,055 | +0.06(+0.33%) |
Jul 26, 2005 | 17.68 | 17.71 | 17.55 | 17.63 | 410,636 | -0.13(-0.75%) |
Jul 25, 2005 | 17.56 | 17.82 | 17.46 | 17.76 | 508,872 | +0.21(+1.22%) |
Jul 22, 2005 | 17.25 | 17.55 | 17.24 | 17.55 | 407,842 | +0.58(+3.44%) |
Jul 21, 2005 | 17.05 | 17.18 | 16.88 | 16.96 | 325,436 | -0.18(-1.08%) |
Jul 20, 2005 | 17.12 | 17.19 | 16.91 | 17.15 | 274,223 | +0.03(+0.16%) |
Jul 19, 2005 | 16.89 | 17.12 | 16.81 | 17.12 | 460,452 | +0.32(+1.93%) |
Jul 18, 2005 | 16.83 | 16.86 | 16.68 | 16.80 | 401,790 | -0.04(-0.22%) |
Jul 15, 2005 | 17.00 | 17.06 | 16.79 | 16.83 | 506,078 | -0.10(-0.61%) |
Jul 14, 2005 | 17.39 | 17.43 | 16.83 | 16.94 | 571,259 | -0.40(-2.29%) |
Jul 13, 2005 | 17.40 | 17.45 | 17.26 | 17.33 | 329,626 | -0.08(-0.48%) |
Jul 12, 2005 | 17.33 | 17.50 | 17.24 | 17.42 | 378,511 | +0.14(+0.83%) |
Jul 11, 2005 | 17.00 | 17.29 | 16.96 | 17.27 | 268,636 | +0.11(+0.63%) |
Jul 08, 2005 | 17.35 | 17.40 | 17.03 | 17.17 | 672,288 | -0.10(-0.56%) |
Jul 07, 2005 | 16.97 | 17.27 | 16.85 | 17.26 | 726,761 | +0.17(+0.97%) |
Jul 06, 2005 | 17.49 | 17.52 | 17.01 | 17.10 | 684,859 | -0.29(-1.66%) |
Jul 05, 2005 | 17.01 | 17.39 | 17.00 | 17.39 | 913,456 | +0.52(+3.09%) |
Jul 01, 2005 | 16.57 | 16.87 | 16.57 | 16.86 | 318,452 | +0.32(+1.96%) |
Jun 30, 2005 | 16.71 | 16.82 | 16.52 | 16.54 | 975,843 | -0.14(-0.81%) |
Jun 29, 2005 | 16.65 | 16.78 | 16.54 | 16.67 | 822,203 | -0.05(-0.30%) |
Jun 28, 2005 | 16.90 | 16.99 | 16.71 | 16.72 | 636,439 | -0.28(-1.67%) |
Jun 27, 2005 | 16.84 | 17.02 | 16.84 | 17.01 | 793,803 | +0.27(+1.62%) |
Jun 24, 2005 | 16.87 | 16.94 | 16.72 | 16.74 | 342,196 | -0.08(-0.49%) |
Jun 23, 2005 | 16.90 | 17.17 | 16.82 | 16.82 | 617,816 | -0.06(-0.38%) |
Jun 22, 2005 | 16.95 | 16.98 | 16.65 | 16.88 | 495,370 | +0.09(+0.55%) |
Jun 21, 2005 | 17.12 | 17.14 | 16.79 | 16.79 | 398,531 | -0.35(-2.03%) |
Jun 20, 2005 | 17.20 | 17.23 | 17.01 | 17.14 | 655,062 | -0.04(-0.22%) |
Jun 17, 2005 | 17.14 | 17.18 | 16.97 | 17.18 | 977,239 | +0.24(+1.43%) |
Jun 16, 2005 | 16.69 | 16.93 | 16.67 | 16.93 | 1,257,049 | +0.31(+1.85%) |
Jun 15, 2005 | 16.53 | 16.65 | 16.47 | 16.63 | 256,996 | +0.20(+1.24%) |
Jun 14, 2005 | 16.34 | 16.48 | 16.33 | 16.42 | 203,921 | +0.06(+0.34%) |
Jun 13, 2005 | 16.31 | 16.43 | 16.22 | 16.37 | 225,803 | +0.03(+0.16%) |
Jun 10, 2005 | 16.35 | 16.37 | 16.15 | 16.34 | 460,918 | +0.01(+0.08%) |
Jun 09, 2005 | 15.94 | 16.33 | 15.80 | 16.33 | 575,915 | +0.45(+2.83%) |
Jun 08, 2005 | 15.89 | 16.14 | 15.79 | 15.88 | 564,741 | +0.03(+0.16%) |
Jun 07, 2005 | 15.97 | 16.11 | 15.85 | 15.85 | 402,255 | -0.14(-0.89%) |
Jun 06, 2005 | 16.00 | 16.03 | 15.86 | 16.00 | 399,928 | +0.04(+0.26%) |
Jun 03, 2005 | 15.96 | 16.02 | 15.84 | 15.95 | 255,134 | +0.08(+0.50%) |
Jun 02, 2005 | 15.81 | 15.95 | 15.72 | 15.88 | 260,255 | +0.00(+0.01%) |