Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.93 | 23.25 | 22.93 | 23.17 | 1,555,371 | -0.36(-1.51%) |
Apr 27, 2006 | 23.16 | 23.57 | 23.01 | 23.53 | 2,160,618 | +0.30(+1.30%) |
Apr 26, 2006 | 23.07 | 23.25 | 22.97 | 23.23 | 2,770,924 | +0.65(+2.89%) |
Apr 25, 2006 | 22.60 | 22.64 | 22.45 | 22.58 | 1,039,989 | -0.01(-0.03%) |
Apr 24, 2006 | 22.43 | 22.61 | 22.36 | 22.58 | 1,666,809 | -0.06(-0.27%) |
Apr 21, 2006 | 22.87 | 22.88 | 22.56 | 22.64 | 1,806,962 | -0.19(-0.82%) |
Apr 20, 2006 | 22.72 | 22.99 | 22.68 | 22.83 | 1,963,481 | -0.01(-0.03%) |
Apr 19, 2006 | 22.40 | 22.89 | 22.40 | 22.84 | 1,347,671 | +0.90(+4.11%) |
Apr 18, 2006 | 21.92 | 22.10 | 21.65 | 21.94 | 3,811,210 | -0.18(-0.82%) |
Apr 17, 2006 | 21.74 | 22.24 | 21.74 | 22.12 | 1,754,740 | +0.11(+0.49%) |
Apr 13, 2006 | 21.94 | 22.05 | 21.76 | 22.01 | 2,141,872 | +0.07(+0.31%) |
Apr 12, 2006 | 21.97 | 22.08 | 21.88 | 21.94 | 838,835 | +0.11(+0.52%) |
Apr 11, 2006 | 22.34 | 22.38 | 21.73 | 21.83 | 1,128,217 | -0.51(-2.29%) |
Apr 10, 2006 | 22.52 | 22.55 | 22.31 | 22.34 | 563,141 | -0.09(-0.42%) |
Apr 07, 2006 | 22.89 | 22.91 | 22.40 | 22.44 | 1,111,851 | -0.30(-1.30%) |
Apr 06, 2006 | 22.66 | 22.78 | 22.45 | 22.73 | 788,993 | -0.11(-0.50%) |
Apr 05, 2006 | 22.75 | 22.95 | 22.60 | 22.85 | 628,754 | -0.14(-0.61%) |
Apr 04, 2006 | 23.01 | 23.09 | 22.94 | 22.99 | 1,686,597 | +0.07(+0.29%) |
Apr 03, 2006 | 22.97 | 23.08 | 22.88 | 22.92 | 1,551,205 | +0.30(+1.34%) |
Mar 31, 2006 | 22.84 | 22.84 | 22.55 | 22.62 | 866,955 | -0.60(-2.58%) |
Mar 30, 2006 | 22.99 | 23.34 | 22.99 | 23.22 | 1,585,425 | +0.46(+2.01%) |
Mar 29, 2006 | 22.38 | 22.80 | 22.37 | 22.76 | 1,114,975 | +0.45(+2.02%) |
Mar 28, 2006 | 22.66 | 22.68 | 22.21 | 22.31 | 1,805,177 | -0.20(-0.90%) |
Mar 27, 2006 | 22.70 | 22.76 | 22.41 | 22.51 | 1,001,454 | +0.04(+0.18%) |
Mar 24, 2006 | 22.29 | 22.47 | 22.15 | 22.47 | 960,985 | +0.42(+1.92%) |
Mar 23, 2006 | 22.38 | 22.44 | 21.96 | 22.05 | 1,451,670 | +0.31(+1.42%) |
Mar 22, 2006 | 21.55 | 21.81 | 21.52 | 21.74 | 681,869 | +0.16(+0.75%) |
Mar 21, 2006 | 21.74 | 21.84 | 21.57 | 21.58 | 1,739,861 | -0.50(-2.28%) |
Mar 20, 2006 | 22.05 | 22.11 | 21.99 | 22.08 | 356,482 | +0.27(+1.23%) |
Mar 17, 2006 | 22.07 | 22.08 | 21.72 | 21.81 | 576,829 | -0.19(-0.86%) |
Mar 16, 2006 | 22.05 | 22.27 | 21.96 | 22.00 | 1,035,972 | -0.02(-0.09%) |
Mar 15, 2006 | 21.92 | 22.04 | 21.82 | 22.02 | 1,375,196 | +0.54(+2.50%) |
Mar 14, 2006 | 21.02 | 21.48 | 21.02 | 21.48 | 944,917 | +0.25(+1.17%) |
Mar 13, 2006 | 21.22 | 21.30 | 21.18 | 21.23 | 431,469 | +0.01(+0.03%) |
Mar 10, 2006 | 21.17 | 21.35 | 21.00 | 21.23 | 873,948 | +0.24(+1.15%) |
Mar 09, 2006 | 21.13 | 21.23 | 20.96 | 20.98 | 900,282 | +0.20(+0.97%) |
Mar 08, 2006 | 20.61 | 20.87 | 20.58 | 20.78 | 832,140 | -0.10(-0.48%) |
Mar 07, 2006 | 21.03 | 21.16 | 20.86 | 20.88 | 1,715,907 | -0.66(-3.06%) |
Mar 06, 2006 | 21.84 | 21.86 | 21.49 | 21.54 | 848,952 | -0.04(-0.19%) |
Mar 03, 2006 | 21.47 | 21.77 | 21.44 | 21.58 | 658,957 | -0.32(-1.47%) |
Mar 02, 2006 | 21.86 | 21.92 | 21.61 | 21.90 | 1,279,677 | -0.20(-0.91%) |
Mar 01, 2006 | 21.93 | 22.11 | 21.90 | 22.11 | 1,128,961 | +0.25(+1.14%) |
Feb 28, 2006 | 22.53 | 22.21 | 21.83 | 21.86 | 1,275,958 | -0.67(-2.98%) |
Feb 27, 2006 | 22.33 | 22.56 | 22.31 | 22.53 | 929,890 | +0.37(+1.67%) |
Feb 24, 2006 | 22.16 | 22.27 | 22.07 | 22.16 | 894,480 | -0.09(-0.42%) |
Feb 23, 2006 | 22.24 | 22.42 | 22.15 | 22.25 | 566,414 | -0.24(-1.05%) |
Feb 22, 2006 | 22.15 | 22.54 | 22.13 | 22.49 | 598,402 | +0.28(+1.24%) |
Feb 21, 2006 | 22.49 | 22.50 | 22.08 | 22.21 | 802,532 | -0.34(-1.52%) |
Feb 17, 2006 | 22.47 | 22.63 | 22.46 | 22.56 | 563,736 | -0.07(-0.30%) |
Feb 16, 2006 | 22.40 | 22.63 | 22.35 | 22.62 | 983,600 | +0.15(+0.66%) |
Feb 15, 2006 | 22.50 | 22.70 | 22.30 | 22.48 | 843,596 | +0.08(+0.36%) |
Feb 14, 2006 | 22.15 | 22.41 | 22.10 | 22.40 | 1,061,711 | +0.32(+1.43%) |
Feb 13, 2006 | 22.15 | 22.18 | 21.92 | 22.08 | 449,620 | -0.05(-0.21%) |
Feb 10, 2006 | 22.23 | 22.29 | 21.90 | 22.13 | 583,822 | -0.05(-0.24%) |
Feb 09, 2006 | 22.22 | 22.40 | 22.16 | 22.18 | 754,326 | +0.12(+0.55%) |
Feb 08, 2006 | 21.88 | 22.08 | 21.82 | 22.06 | 1,141,310 | +0.24(+1.08%) |
Feb 07, 2006 | 21.92 | 22.04 | 21.82 | 21.82 | 1,263,311 | -0.41(-1.84%) |
Feb 06, 2006 | 22.17 | 22.26 | 22.05 | 22.23 | 890,462 | -0.08(-0.36%) |
Feb 03, 2006 | 22.11 | 22.48 | 22.09 | 22.31 | 924,980 | +0.05(+0.24%) |
Feb 02, 2006 | 22.68 | 22.68 | 22.15 | 22.26 | 1,157,824 | -0.52(-2.27%) |
Feb 01, 2006 | 22.73 | 22.89 | 22.69 | 22.78 | 1,738,374 | +0.15(+0.65%) |
Jan 31, 2006 | 22.57 | 22.74 | 22.48 | 22.63 | 1,287,563 | +0.09(+0.39%) |
Jan 30, 2006 | 22.60 | 22.63 | 22.44 | 22.54 | 1,135,061 | -0.03(-0.12%) |
Jan 27, 2006 | 22.65 | 22.73 | 22.50 | 22.57 | 1,142,797 | -0.11(-0.50%) |
Jan 26, 2006 | 22.45 | 22.75 | 22.45 | 22.68 | 2,980,261 | +0.90(+4.13%) |
Jan 25, 2006 | 21.65 | 21.78 | 21.61 | 21.78 | 1,572,481 | +0.26(+1.22%) |
Jan 24, 2006 | 21.71 | 21.82 | 21.49 | 21.52 | 2,232,331 | +0.22(+1.01%) |
Jan 23, 2006 | 21.36 | 21.58 | 21.29 | 21.31 | 3,450,264 | +0.75(+3.66%) |
Jan 20, 2006 | 20.89 | 20.93 | 20.49 | 20.55 | 2,099,915 | -0.67(-3.17%) |
Jan 19, 2006 | 21.17 | 21.31 | 21.12 | 21.23 | 1,652,377 | +0.22(+1.02%) |
Jan 18, 2006 | 20.94 | 21.12 | 20.81 | 21.01 | 2,881,469 | -0.02(-0.10%) |
Jan 17, 2006 | 20.88 | 21.10 | 20.88 | 21.03 | 1,191,449 | -0.24(-1.14%) |
Jan 13, 2006 | 21.18 | 21.31 | 21.08 | 21.27 | 2,226,231 | -0.11(-0.53%) |
Jan 12, 2006 | 21.63 | 21.66 | 21.38 | 21.39 | 1,817,377 | -0.72(-3.25%) |
Jan 11, 2006 | 22.03 | 22.15 | 21.93 | 22.11 | 2,230,992 | +0.12(+0.55%) |
Jan 10, 2006 | 21.95 | 22.01 | 21.88 | 21.99 | 2,229,504 | -0.30(-1.33%) |
Jan 09, 2006 | 22.25 | 22.31 | 22.17 | 22.28 | 983,451 | -0.08(-0.36%) |
Jan 06, 2006 | 22.18 | 22.46 | 22.09 | 22.36 | 1,347,522 | +0.61(+2.81%) |
Jan 05, 2006 | 21.71 | 21.80 | 21.66 | 21.75 | 1,630,209 | +0.01(+0.03%) |
Jan 04, 2006 | 21.81 | 21.82 | 21.60 | 21.74 | 1,633,184 | -0.01(-0.06%) |
Jan 03, 2006 | 21.52 | 21.84 | 21.28 | 21.76 | 2,149,757 | +0.85(+4.08%) |
Dec 30, 2005 | 20.75 | 20.98 | 20.72 | 20.90 | 469,706 | -0.24(-1.14%) |
Dec 29, 2005 | 21.17 | 21.23 | 21.09 | 21.14 | 636,640 | -0.03(-0.13%) |
Dec 28, 2005 | 21.28 | 21.31 | 21.07 | 21.17 | 846,869 | +0.19(+0.90%) |
Dec 27, 2005 | 21.28 | 21.30 | 20.98 | 20.98 | 1,172,256 | -0.21(-1.01%) |
Dec 23, 2005 | 21.14 | 21.21 | 21.10 | 21.20 | 551,238 | +0.04(+0.19%) |
Dec 22, 2005 | 21.12 | 21.17 | 21.00 | 21.16 | 602,568 | +0.05(+0.25%) |
Dec 21, 2005 | 21.15 | 21.19 | 21.02 | 21.10 | 1,425,782 | -0.04(-0.19%) |
Dec 20, 2005 | 21.19 | 21.26 | 21.10 | 21.14 | 807,739 | -0.01(-0.06%) |
Dec 19, 2005 | 21.39 | 21.46 | 21.15 | 21.16 | 1,720,371 | -0.33(-1.53%) |
Dec 16, 2005 | 21.41 | 21.65 | 21.39 | 21.49 | 2,939,941 | +0.37(+1.75%) |
Dec 15, 2005 | 21.26 | 21.31 | 21.06 | 21.12 | 1,762,179 | +0.68(+3.32%) |
Dec 14, 2005 | 20.41 | 20.59 | 20.38 | 20.44 | 1,042,220 | +0.09(+0.43%) |
Dec 13, 2005 | 20.12 | 20.37 | 20.10 | 20.35 | 3,490,436 | +0.27(+1.34%) |
Dec 12, 2005 | 20.08 | 20.15 | 20.02 | 20.08 | 7,057,048 | +0.37(+1.88%) |
Dec 09, 2005 | 19.68 | 19.79 | 19.58 | 19.71 | 1,239,060 | +0.38(+1.98%) |
Dec 08, 2005 | 19.47 | 19.61 | 19.28 | 19.33 | 1,173,447 | -0.01(-0.07%) |
Dec 07, 2005 | 19.61 | 19.63 | 19.25 | 19.34 | 625,481 | -0.16(-0.83%) |
Dec 06, 2005 | 19.59 | 19.64 | 19.45 | 19.50 | 580,697 | +0.17(+0.87%) |
Dec 05, 2005 | 19.40 | 19.46 | 19.26 | 19.34 | 1,058,438 | -0.24(-1.20%) |
Dec 02, 2005 | 19.48 | 19.59 | 19.39 | 19.57 | 892,694 | +0.26(+1.32%) |
Dec 01, 2005 | 18.89 | 19.34 | 18.89 | 19.32 | 1,354,812 | +0.54(+2.86%) |
Nov 30, 2005 | 18.79 | 18.91 | 18.75 | 18.78 | 1,036,269 | +0.05(+0.29%) |
Nov 29, 2005 | 18.80 | 18.86 | 18.69 | 18.73 | 584,566 | +0.00(+0.00%) |
Nov 28, 2005 | 18.81 | 18.83 | 18.68 | 18.73 | 740,192 | +0.24(+1.31%) |
Nov 25, 2005 | 18.55 | 18.56 | 18.43 | 18.48 | 196,244 | -0.15(-0.83%) |
Nov 23, 2005 | 18.50 | 18.68 | 18.50 | 18.64 | 2,055,429 | +0.09(+0.47%) |
Nov 22, 2005 | 18.25 | 18.56 | 18.20 | 18.55 | 945,363 | +0.15(+0.80%) |
Nov 21, 2005 | 18.32 | 18.48 | 18.25 | 18.40 | 471,045 | +0.09(+0.51%) |
Nov 18, 2005 | 18.34 | 18.39 | 18.10 | 18.31 | 613,727 | +0.15(+0.85%) |
Nov 17, 2005 | 17.97 | 18.18 | 17.96 | 18.15 | 553,321 | +0.25(+1.39%) |
Nov 16, 2005 | 17.95 | 17.97 | 17.82 | 17.91 | 487,411 | -0.10(-0.56%) |
Nov 15, 2005 | 18.19 | 18.22 | 18.01 | 18.01 | 1,162,288 | -0.20(-1.11%) |
Nov 14, 2005 | 18.26 | 18.27 | 18.10 | 18.21 | 963,812 | +0.12(+0.67%) |
Nov 11, 2005 | 17.98 | 18.09 | 17.98 | 18.09 | 1,148,005 | +0.15(+0.82%) |
Nov 10, 2005 | 17.79 | 18.02 | 17.73 | 17.94 | 784,083 | +0.08(+0.45%) |
Nov 09, 2005 | 17.60 | 17.91 | 17.58 | 17.86 | 701,955 | +0.14(+0.80%) |
Nov 08, 2005 | 17.66 | 17.84 | 17.62 | 17.72 | 781,405 | -0.20(-1.13%) |
Nov 07, 2005 | 17.86 | 17.96 | 17.79 | 17.92 | 686,482 | +0.00(+0.00%) |
Nov 04, 2005 | 18.01 | 18.06 | 17.75 | 17.92 | 857,284 | -0.01(-0.04%) |
Nov 03, 2005 | 18.03 | 18.06 | 17.89 | 17.93 | 1,288,009 | -0.01(-0.07%) |
Nov 02, 2005 | 17.61 | 17.94 | 17.58 | 17.94 | 1,399,298 | +0.45(+2.57%) |
Nov 01, 2005 | 17.42 | 17.54 | 17.33 | 17.49 | 1,032,103 | -0.09(-0.54%) |
Oct 31, 2005 | 17.46 | 17.68 | 17.43 | 17.58 | 1,291,877 | +0.05(+0.31%) |
Oct 28, 2005 | 17.44 | 17.54 | 17.27 | 17.53 | 1,252,450 | +0.28(+1.64%) |
Oct 27, 2005 | 17.56 | 17.57 | 17.23 | 17.25 | 1,066,770 | -0.26(-1.46%) |
Oct 26, 2005 | 17.56 | 17.71 | 17.45 | 17.50 | 1,453,455 | -0.03(-0.19%) |
Oct 25, 2005 | 17.54 | 17.62 | 17.41 | 17.54 | 1,002,644 | +0.02(+0.12%) |
Oct 24, 2005 | 17.38 | 17.52 | 17.34 | 17.52 | 1,070,043 | +0.24(+1.36%) |
Oct 21, 2005 | 17.35 | 17.39 | 17.25 | 17.28 | 1,614,884 | +0.09(+0.55%) |
Oct 20, 2005 | 17.50 | 17.51 | 17.15 | 17.19 | 1,072,423 | -0.43(-2.44%) |
Oct 19, 2005 | 17.12 | 17.62 | 17.11 | 17.62 | 1,394,091 | +0.14(+0.81%) |
Oct 18, 2005 | 17.54 | 17.81 | 17.45 | 17.48 | 1,050,850 | -0.15(-0.84%) |
Oct 17, 2005 | 17.69 | 17.74 | 17.52 | 17.62 | 2,553,404 | +0.36(+2.10%) |
Oct 14, 2005 | 17.27 | 17.33 | 17.17 | 17.26 | 967,234 | -0.05(-0.31%) |
Oct 13, 2005 | 16.94 | 17.31 | 16.88 | 17.31 | 1,181,927 | +0.16(+0.94%) |
Oct 12, 2005 | 17.19 | 17.29 | 17.04 | 17.15 | 1,494,519 | -0.21(-1.24%) |
Oct 11, 2005 | 17.55 | 17.56 | 17.32 | 17.37 | 727,546 | -0.21(-1.19%) |
Oct 10, 2005 | 17.78 | 17.84 | 17.54 | 17.58 | 593,790 | -0.30(-1.65%) |
Oct 07, 2005 | 17.89 | 17.94 | 17.81 | 17.87 | 612,686 | -0.07(-0.41%) |
Oct 06, 2005 | 18.01 | 18.09 | 17.84 | 17.95 | 1,225,967 | +0.02(+0.11%) |
Oct 05, 2005 | 18.14 | 18.17 | 17.90 | 17.93 | 758,790 | -0.11(-0.63%) |
Oct 04, 2005 | 18.17 | 18.32 | 18.03 | 18.04 | 740,043 | +0.08(+0.45%) |
Oct 03, 2005 | 17.94 | 17.99 | 17.88 | 17.96 | 668,181 | +0.03(+0.15%) |
Sep 30, 2005 | 17.99 | 18.03 | 17.87 | 17.93 | 709,394 | -0.05(-0.26%) |
Sep 29, 2005 | 17.81 | 18.03 | 17.68 | 17.98 | 933,609 | +0.13(+0.75%) |
Sep 28, 2005 | 17.88 | 17.89 | 17.78 | 17.84 | 716,833 | +0.05(+0.30%) |
Sep 27, 2005 | 17.80 | 17.86 | 17.69 | 17.79 | 891,058 | -0.11(-0.60%) |
Sep 26, 2005 | 17.96 | 17.99 | 17.82 | 17.90 | 887,040 | +0.27(+1.52%) |
Sep 23, 2005 | 17.63 | 17.73 | 17.47 | 17.63 | 786,910 | -0.01(-0.04%) |
Sep 22, 2005 | 17.72 | 17.72 | 17.54 | 17.64 | 2,711,262 | -0.40(-2.24%) |
Sep 21, 2005 | 18.19 | 18.29 | 18.02 | 18.04 | 1,683,473 | -0.20(-1.11%) |
Sep 20, 2005 | 18.39 | 18.56 | 18.21 | 18.24 | 885,404 | +0.05(+0.30%) |
Sep 19, 2005 | 18.31 | 18.32 | 18.16 | 18.19 | 777,537 | -0.28(-1.49%) |
Sep 16, 2005 | 18.35 | 18.46 | 18.29 | 18.46 | 980,773 | +0.33(+1.82%) |
Sep 15, 2005 | 18.09 | 18.21 | 18.07 | 18.13 | 738,704 | -0.15(-0.84%) |
Sep 14, 2005 | 18.40 | 18.42 | 18.27 | 18.29 | 436,676 | -0.09(-0.51%) |
Sep 13, 2005 | 18.36 | 18.49 | 18.31 | 18.38 | 563,885 | -0.15(-0.80%) |
Sep 12, 2005 | 18.52 | 18.59 | 18.48 | 18.53 | 568,348 | -0.07(-0.36%) |
Sep 09, 2005 | 18.57 | 18.62 | 18.52 | 18.60 | 639,169 | +0.32(+1.77%) |
Sep 08, 2005 | 18.23 | 18.34 | 18.21 | 18.27 | 419,715 | -0.11(-0.58%) |
Sep 07, 2005 | 18.32 | 18.40 | 18.28 | 18.38 | 658,511 | +0.19(+1.03%) |
Sep 06, 2005 | 18.15 | 18.22 | 18.06 | 18.19 | 815,178 | +0.26(+1.42%) |
Sep 02, 2005 | 17.83 | 17.99 | 17.82 | 17.94 | 354,250 | -0.01(-0.08%) |
Sep 01, 2005 | 17.82 | 18.02 | 17.82 | 17.95 | 814,435 | +0.11(+0.60%) |
Aug 31, 2005 | 17.62 | 17.84 | 17.52 | 17.84 | 1,584,532 | +0.29(+1.65%) |
Aug 30, 2005 | 17.49 | 17.57 | 17.39 | 17.56 | 703,740 | -0.09(-0.50%) |
Aug 29, 2005 | 17.34 | 17.65 | 17.32 | 17.64 | 1,073,614 | +0.19(+1.08%) |
Aug 26, 2005 | 17.53 | 17.60 | 17.42 | 17.45 | 357,970 | -0.13(-0.76%) |
Aug 25, 2005 | 17.48 | 17.68 | 17.43 | 17.59 | 528,772 | +0.00(+0.00%) |
Aug 24, 2005 | 17.60 | 17.77 | 17.55 | 17.59 | 876,328 | -0.16(-0.91%) |
Aug 23, 2005 | 17.86 | 17.89 | 17.64 | 17.75 | 780,661 | -0.13(-0.71%) |
Aug 22, 2005 | 17.86 | 17.97 | 17.74 | 17.88 | 749,565 | +0.15(+0.87%) |
Aug 19, 2005 | 17.66 | 17.79 | 17.61 | 17.72 | 1,213,767 | -0.07(-0.38%) |
Aug 18, 2005 | 17.73 | 17.84 | 17.70 | 17.79 | 780,512 | -0.24(-1.30%) |
Aug 17, 2005 | 17.95 | 18.11 | 17.92 | 18.03 | 786,910 | +0.13(+0.71%) |
Aug 16, 2005 | 18.14 | 18.17 | 17.87 | 17.90 | 999,520 | -0.24(-1.30%) |
Aug 15, 2005 | 17.99 | 18.14 | 17.94 | 18.13 | 1,731,083 | +0.11(+0.60%) |
Aug 12, 2005 | 18.10 | 18.14 | 17.93 | 18.03 | 2,929,079 | -0.31(-1.69%) |
Aug 11, 2005 | 18.32 | 18.41 | 18.19 | 18.34 | 578,466 | +0.19(+1.04%) |
Aug 10, 2005 | 18.23 | 18.37 | 18.07 | 18.15 | 853,267 | -0.05(-0.30%) |
Aug 09, 2005 | 18.07 | 18.34 | 18.01 | 18.20 | 874,096 | +0.22(+1.23%) |
Aug 08, 2005 | 18.19 | 18.20 | 17.97 | 17.98 | 487,411 | -0.06(-0.34%) |
Aug 05, 2005 | 18.11 | 18.17 | 17.96 | 18.04 | 530,260 | -0.23(-1.25%) |
Aug 04, 2005 | 18.32 | 18.46 | 18.23 | 18.27 | 566,265 | -0.28(-1.52%) |
Aug 03, 2005 | 18.48 | 18.56 | 18.47 | 18.55 | 546,626 | -0.10(-0.54%) |
Aug 02, 2005 | 18.46 | 18.67 | 18.38 | 18.65 | 1,010,827 | +0.20(+1.09%) |
Aug 01, 2005 | 18.36 | 18.52 | 18.32 | 18.45 | 486,221 | +0.22(+1.22%) |
Jul 29, 2005 | 18.26 | 18.36 | 18.13 | 18.23 | 586,797 | -0.25(-1.35%) |
Jul 28, 2005 | 18.46 | 18.52 | 18.32 | 18.48 | 718,916 | -0.06(-0.33%) |
Jul 27, 2005 | 18.48 | 18.55 | 18.34 | 18.54 | 830,057 | +0.13(+0.69%) |
Jul 26, 2005 | 18.35 | 18.44 | 18.27 | 18.41 | 719,809 | +0.27(+1.48%) |
Jul 25, 2005 | 18.30 | 18.31 | 18.11 | 18.14 | 1,338,446 | -0.03(-0.18%) |
Jul 22, 2005 | 18.27 | 18.28 | 18.13 | 18.17 | 1,089,682 | -0.13(-0.73%) |
Jul 21, 2005 | 18.50 | 18.53 | 18.26 | 18.31 | 921,707 | -0.21(-1.13%) |
Jul 20, 2005 | 18.19 | 18.52 | 18.09 | 18.52 | 986,725 | +0.22(+1.18%) |
Jul 19, 2005 | 18.05 | 18.34 | 17.99 | 18.30 | 1,087,004 | +0.40(+2.25%) |
Jul 18, 2005 | 17.74 | 18.03 | 17.74 | 17.90 | 3,002,727 | -0.54(-2.92%) |
Jul 15, 2005 | 18.24 | 18.47 | 18.21 | 18.44 | 842,108 | -0.10(-0.54%) |
Jul 14, 2005 | 18.52 | 18.57 | 18.38 | 18.54 | 2,560,397 | +0.25(+1.36%) |
Jul 13, 2005 | 18.24 | 18.32 | 18.20 | 18.29 | 1,514,754 | +0.12(+0.67%) |
Jul 12, 2005 | 18.03 | 18.17 | 17.97 | 18.17 | 1,314,939 | +0.24(+1.35%) |
Jul 11, 2005 | 17.78 | 17.98 | 17.78 | 17.93 | 1,125,985 | +0.32(+1.83%) |
Jul 08, 2005 | 17.28 | 17.61 | 17.27 | 17.60 | 1,165,859 | +0.47(+2.75%) |
Jul 07, 2005 | 16.80 | 17.15 | 16.80 | 17.13 | 1,849,365 | -0.13(-0.74%) |
Jul 06, 2005 | 17.29 | 17.33 | 17.15 | 17.26 | 1,599,262 | +0.16(+0.94%) |
Jul 05, 2005 | 16.91 | 17.16 | 16.90 | 17.10 | 424,327 | +0.05(+0.32%) |
Jul 01, 2005 | 17.02 | 17.17 | 17.00 | 17.05 | 645,864 | +0.11(+0.67%) |
Jun 30, 2005 | 17.22 | 17.24 | 16.92 | 16.93 | 838,240 | -0.26(-1.52%) |
Jun 29, 2005 | 17.21 | 17.29 | 17.13 | 17.19 | 852,969 | +0.08(+0.47%) |
Jun 28, 2005 | 16.97 | 17.14 | 16.97 | 17.11 | 558,678 | +0.03(+0.20%) |
Jun 27, 2005 | 17.15 | 17.21 | 17.01 | 17.08 | 572,812 | -0.09(-0.55%) |
Jun 24, 2005 | 17.14 | 17.28 | 17.11 | 17.17 | 484,881 | -0.05(-0.27%) |
Jun 23, 2005 | 17.45 | 17.50 | 17.21 | 17.22 | 832,140 | -0.19(-1.12%) |
Jun 22, 2005 | 17.39 | 17.46 | 17.33 | 17.41 | 1,665,321 | -0.10(-0.58%) |
Jun 21, 2005 | 17.35 | 17.55 | 17.31 | 17.52 | 633,961 | +0.13(+0.73%) |
Jun 20, 2005 | 17.19 | 17.48 | 17.11 | 17.39 | 1,071,382 | -0.16(-0.92%) |
Jun 17, 2005 | 17.53 | 17.58 | 17.47 | 17.55 | 1,032,401 | +0.01(+0.04%) |
Jun 16, 2005 | 17.56 | 17.62 | 17.48 | 17.54 | 800,449 | +0.10(+0.58%) |
Jun 15, 2005 | 17.40 | 17.48 | 17.24 | 17.44 | 2,789,670 | -0.77(-4.21%) |
Jun 14, 2005 | 18.20 | 18.28 | 18.17 | 18.21 | 825,296 | +0.04(+0.22%) |
Jun 13, 2005 | 18.09 | 18.20 | 18.04 | 18.17 | 1,001,603 | +0.19(+1.08%) |
Jun 10, 2005 | 18.21 | 18.23 | 17.89 | 17.97 | 1,156,485 | -0.01(-0.04%) |
Jun 09, 2005 | 17.72 | 17.98 | 17.67 | 17.98 | 944,322 | +0.17(+0.94%) |
Jun 08, 2005 | 18.06 | 18.09 | 17.78 | 17.81 | 3,144,219 | +0.43(+2.47%) |
Jun 07, 2005 | 17.43 | 17.60 | 17.38 | 17.38 | 596,320 | +0.03(+0.16%) |
Jun 06, 2005 | 17.27 | 17.41 | 17.26 | 17.35 | 1,293,514 | +0.04(+0.23%) |
Jun 03, 2005 | 17.48 | 17.55 | 17.28 | 17.31 | 1,158,866 | -0.27(-1.53%) |
Jun 02, 2005 | 17.41 | 17.58 | 17.41 | 17.58 | 947,744 | +0.26(+1.51%) |
Jun 01, 2005 | 17.09 | 17.43 | 17.09 | 17.32 | 726,355 | +0.10(+0.59%) |
May 31, 2005 | 17.29 | 17.31 | 17.18 | 17.22 | 893,438 | -0.42(-2.36%) |
May 27, 2005 | 17.58 | 17.70 | 17.49 | 17.64 | 638,871 | +0.03(+0.19%) |
May 26, 2005 | 17.47 | 17.61 | 17.47 | 17.60 | 740,192 | +0.08(+0.46%) |
May 25, 2005 | 17.43 | 17.54 | 17.38 | 17.52 | 717,131 | -0.15(-0.87%) |
May 24, 2005 | 17.53 | 17.68 | 17.49 | 17.68 | 994,908 | -0.05(-0.27%) |
May 23, 2005 | 17.60 | 17.83 | 17.60 | 17.72 | 536,658 | +0.09(+0.53%) |
May 20, 2005 | 17.40 | 17.66 | 17.40 | 17.63 | 596,915 | +0.02(+0.11%) |
May 19, 2005 | 17.63 | 17.72 | 17.52 | 17.61 | 780,512 | -0.10(-0.57%) |
May 18, 2005 | 17.45 | 17.72 | 17.39 | 17.71 | 1,173,595 | +0.41(+2.37%) |
May 17, 2005 | 17.11 | 17.34 | 17.11 | 17.30 | 1,074,655 | -0.02(-0.12%) |
May 16, 2005 | 17.12 | 17.33 | 17.10 | 17.32 | 1,481,575 | +0.22(+1.26%) |
May 13, 2005 | 16.92 | 17.22 | 16.88 | 17.11 | 1,856,507 | +0.43(+2.58%) |
May 12, 2005 | 16.74 | 16.86 | 16.64 | 16.68 | 504,521 | -0.19(-1.12%) |
May 11, 2005 | 16.80 | 16.88 | 16.67 | 16.86 | 1,411,945 | +0.03(+0.20%) |
May 10, 2005 | 16.83 | 16.93 | 16.78 | 16.83 | 739,299 | -0.26(-1.53%) |
May 09, 2005 | 16.88 | 17.09 | 16.82 | 17.09 | 860,111 | +0.07(+0.39%) |
May 06, 2005 | 17.08 | 17.11 | 16.96 | 17.02 | 1,029,276 | -0.05(-0.28%) |
May 05, 2005 | 17.20 | 17.23 | 17.00 | 17.07 | 826,188 | +0.10(+0.59%) |
May 04, 2005 | 16.77 | 17.02 | 16.76 | 16.97 | 547,816 | +0.37(+2.23%) |
May 03, 2005 | 16.61 | 16.72 | 16.52 | 16.60 | 1,238,613 | +0.13(+0.82%) |