Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.44 | 21.79 | 21.37 | 21.58 | 122,413 | +0.11(+0.51%) |
Apr 27, 2006 | 21.03 | 21.68 | 20.99 | 21.47 | 216,229 | -0.10(-0.47%) |
Apr 26, 2006 | 21.91 | 22.06 | 21.54 | 21.57 | 528,282 | -0.24(-1.11%) |
Apr 25, 2006 | 22.14 | 22.25 | 21.68 | 21.82 | 130,440 | -0.28(-1.27%) |
Apr 24, 2006 | 22.23 | 22.23 | 22.00 | 22.10 | 662,234 | -0.13(-0.57%) |
Apr 21, 2006 | 22.01 | 22.29 | 21.90 | 22.22 | 139,972 | +0.37(+1.71%) |
Apr 20, 2006 | 22.02 | 22.05 | 21.63 | 21.85 | 168,568 | -0.23(-1.03%) |
Apr 19, 2006 | 21.73 | 22.08 | 21.59 | 22.08 | 551,360 | +0.33(+1.51%) |
Apr 18, 2006 | 21.44 | 21.76 | 21.44 | 21.75 | 333,625 | +0.54(+2.57%) |
Apr 17, 2006 | 21.17 | 21.23 | 21.12 | 21.21 | 388,310 | +0.29(+1.38%) |
Apr 13, 2006 | 20.88 | 20.93 | 20.63 | 20.92 | 98,833 | +0.03(+0.16%) |
Apr 12, 2006 | 20.99 | 20.99 | 20.79 | 20.88 | 212,216 | -0.07(-0.33%) |
Apr 11, 2006 | 21.21 | 21.23 | 20.91 | 20.95 | 330,114 | -0.04(-0.20%) |
Apr 10, 2006 | 20.96 | 21.09 | 20.95 | 20.99 | 1,445,377 | +0.36(+1.76%) |
Apr 07, 2006 | 20.97 | 21.04 | 20.63 | 20.63 | 385,300 | -0.33(-1.56%) |
Apr 06, 2006 | 20.99 | 21.03 | 20.79 | 20.96 | 99,335 | +0.05(+0.22%) |
Apr 05, 2006 | 20.69 | 20.93 | 20.63 | 20.91 | 113,382 | +0.28(+1.36%) |
Apr 04, 2006 | 20.55 | 20.63 | 20.37 | 20.63 | 158,033 | +0.20(+1.00%) |
Apr 03, 2006 | 20.44 | 20.68 | 20.38 | 20.43 | 341,151 | +0.15(+0.74%) |
Mar 31, 2006 | 20.33 | 20.34 | 20.19 | 20.28 | 272,419 | -0.25(-1.20%) |
Mar 30, 2006 | 20.57 | 20.66 | 20.48 | 20.53 | 153,016 | +0.08(+0.41%) |
Mar 29, 2006 | 20.25 | 20.44 | 20.24 | 20.44 | 71,742 | +0.29(+1.43%) |
Mar 28, 2006 | 20.23 | 20.38 | 20.08 | 20.15 | 204,189 | +0.00(+0.01%) |
Mar 27, 2006 | 20.04 | 20.20 | 19.94 | 20.15 | 94,318 | +0.06(+0.30%) |
Mar 24, 2006 | 20.06 | 20.24 | 20.05 | 20.09 | 92,813 | +0.17(+0.85%) |
Mar 23, 2006 | 19.86 | 19.96 | 19.82 | 19.92 | 111,375 | +0.06(+0.29%) |
Mar 22, 2006 | 19.73 | 20.01 | 19.73 | 19.86 | 48,162 | +0.11(+0.56%) |
Mar 21, 2006 | 19.67 | 19.91 | 19.66 | 19.75 | 81,274 | -0.05(-0.23%) |
Mar 20, 2006 | 20.07 | 20.15 | 19.79 | 19.80 | 352,188 | -0.27(-1.33%) |
Mar 17, 2006 | 20.31 | 20.31 | 20.07 | 20.07 | 104,352 | -0.21(-1.01%) |
Mar 16, 2006 | 20.10 | 20.32 | 20.02 | 20.27 | 79,267 | +0.23(+1.12%) |
Mar 15, 2006 | 20.00 | 20.10 | 19.91 | 20.05 | 150,006 | +0.13(+0.65%) |
Mar 14, 2006 | 19.65 | 19.97 | 19.63 | 19.92 | 95,321 | +0.27(+1.35%) |
Mar 13, 2006 | 19.40 | 19.66 | 19.40 | 19.65 | 83,782 | +0.33(+1.69%) |
Mar 10, 2006 | 19.06 | 19.36 | 19.04 | 19.32 | 33,613 | +0.08(+0.41%) |
Mar 09, 2006 | 19.35 | 19.48 | 19.19 | 19.24 | 95,823 | -0.06(-0.31%) |
Mar 08, 2006 | 19.21 | 19.40 | 19.05 | 19.30 | 251,849 | -0.03(-0.14%) |
Mar 07, 2006 | 19.40 | 19.42 | 19.23 | 19.33 | 400,852 | -0.34(-1.71%) |
Mar 06, 2006 | 20.09 | 20.09 | 19.61 | 19.67 | 174,589 | -0.40(-2.02%) |
Mar 03, 2006 | 20.00 | 20.16 | 19.95 | 20.07 | 121,911 | +0.07(+0.37%) |
Mar 02, 2006 | 19.76 | 20.03 | 19.76 | 20.00 | 246,832 | +0.20(+0.99%) |
Mar 01, 2006 | 19.58 | 19.83 | 19.58 | 19.80 | 163,050 | +0.33(+1.70%) |
Feb 28, 2006 | 19.66 | 19.63 | 19.34 | 19.47 | 172,582 | -0.18(-0.92%) |
Feb 27, 2006 | 19.85 | 19.85 | 19.62 | 19.66 | 93,314 | -0.23(-1.14%) |
Feb 24, 2006 | 19.86 | 19.96 | 19.84 | 19.88 | 241,816 | +0.18(+0.92%) |
Feb 23, 2006 | 19.76 | 19.83 | 19.58 | 19.70 | 128,433 | -0.08(-0.40%) |
Feb 22, 2006 | 19.92 | 19.92 | 19.69 | 19.78 | 164,053 | -0.29(-1.45%) |
Feb 21, 2006 | 20.16 | 20.20 | 20.00 | 20.07 | 277,937 | +0.25(+1.27%) |
Feb 17, 2006 | 19.84 | 19.87 | 19.69 | 19.82 | 240,812 | +0.19(+0.94%) |
Feb 16, 2006 | 19.54 | 19.64 | 19.40 | 19.64 | 189,138 | +0.35(+1.84%) |
Feb 15, 2006 | 19.55 | 19.60 | 19.20 | 19.28 | 250,846 | -0.17(-0.85%) |
Feb 14, 2006 | 19.23 | 19.50 | 19.19 | 19.45 | 264,893 | -0.05(-0.25%) |
Feb 13, 2006 | 19.44 | 19.74 | 19.43 | 19.49 | 478,615 | -0.09(-0.46%) |
Feb 10, 2006 | 19.78 | 19.78 | 19.36 | 19.58 | 136,460 | -0.15(-0.76%) |
Feb 09, 2006 | 20.04 | 20.23 | 19.67 | 19.73 | 165,057 | -0.13(-0.67%) |
Feb 08, 2006 | 19.86 | 19.92 | 19.61 | 19.87 | 332,120 | -0.07(-0.33%) |
Feb 07, 2006 | 20.35 | 20.35 | 19.89 | 19.93 | 124,921 | -0.72(-3.50%) |
Feb 06, 2006 | 20.59 | 20.75 | 20.56 | 20.66 | 254,860 | +0.27(+1.31%) |
Feb 03, 2006 | 20.45 | 20.52 | 20.28 | 20.39 | 123,918 | -0.22(-1.08%) |
Feb 02, 2006 | 20.78 | 20.80 | 20.41 | 20.61 | 387,808 | -0.21(-1.01%) |
Feb 01, 2006 | 21.16 | 21.24 | 20.82 | 20.82 | 358,710 | -0.34(-1.62%) |
Jan 31, 2006 | 21.20 | 21.24 | 21.03 | 21.16 | 149,504 | +0.05(+0.25%) |
Jan 30, 2006 | 20.93 | 21.23 | 20.93 | 21.11 | 210,209 | +0.35(+1.71%) |
Jan 27, 2006 | 20.68 | 20.81 | 20.60 | 20.76 | 177,097 | +0.32(+1.55%) |
Jan 26, 2006 | 20.43 | 20.45 | 20.15 | 20.44 | 141,979 | +0.08(+0.38%) |
Jan 25, 2006 | 20.82 | 20.82 | 20.22 | 20.36 | 546,343 | -0.28(-1.37%) |
Jan 24, 2006 | 20.74 | 20.79 | 20.62 | 20.64 | 320,080 | -0.10(-0.46%) |
Jan 23, 2006 | 20.53 | 20.79 | 20.43 | 20.74 | 1,362,096 | +0.22(+1.09%) |
Jan 20, 2006 | 20.73 | 20.79 | 19.87 | 20.52 | 247,334 | +0.11(+0.54%) |
Jan 19, 2006 | 20.20 | 20.41 | 20.10 | 20.41 | 2,794,932 | +0.30(+1.48%) |
Jan 18, 2006 | 20.31 | 20.33 | 19.89 | 20.11 | 119,904 | -0.26(-1.28%) |
Jan 17, 2006 | 20.36 | 20.40 | 20.23 | 20.37 | 438,479 | +0.28(+1.41%) |
Jan 13, 2006 | 19.80 | 20.10 | 19.79 | 20.09 | 117,897 | +0.29(+1.47%) |
Jan 12, 2006 | 20.08 | 20.15 | 19.74 | 19.80 | 324,595 | -0.09(-0.43%) |
Jan 11, 2006 | 19.79 | 19.98 | 19.59 | 19.88 | 259,877 | +0.09(+0.43%) |
Jan 10, 2006 | 19.74 | 19.88 | 19.69 | 19.80 | 134,453 | +0.06(+0.29%) |
Jan 09, 2006 | 19.87 | 19.87 | 19.63 | 19.74 | 184,623 | +0.03(+0.15%) |
Jan 06, 2006 | 19.61 | 19.81 | 19.56 | 19.71 | 376,771 | +0.39(+2.03%) |
Jan 05, 2006 | 19.52 | 19.53 | 19.26 | 19.32 | 729,461 | -0.20(-1.04%) |
Jan 04, 2006 | 19.42 | 19.53 | 19.28 | 19.52 | 175,592 | +0.16(+0.80%) |
Jan 03, 2006 | 19.02 | 19.42 | 19.00 | 19.36 | 720,431 | +0.70(+3.77%) |
Dec 30, 2005 | 18.48 | 18.76 | 18.48 | 18.66 | 134,453 | +0.02(+0.12%) |
Dec 29, 2005 | 18.68 | 18.83 | 18.63 | 18.64 | 81,274 | -0.06(-0.30%) |
Dec 28, 2005 | 18.52 | 18.72 | 18.52 | 18.69 | 2,156,276 | +0.20(+1.08%) |
Dec 27, 2005 | 18.85 | 18.85 | 18.50 | 18.50 | 323,592 | -0.39(-2.08%) |
Dec 23, 2005 | 18.87 | 18.92 | 18.69 | 18.89 | 147,999 | -0.23(-1.19%) |
Dec 22, 2005 | 19.30 | 19.31 | 19.09 | 19.12 | 160,040 | -0.01(-0.07%) |
Dec 21, 2005 | 19.28 | 19.30 | 19.12 | 19.13 | 187,131 | -0.01(-0.03%) |
Dec 20, 2005 | 19.05 | 19.19 | 19.05 | 19.14 | 150,006 | +0.11(+0.60%) |
Dec 19, 2005 | 19.26 | 19.32 | 19.02 | 19.02 | 206,195 | -0.15(-0.80%) |
Dec 16, 2005 | 19.51 | 19.56 | 19.18 | 19.18 | 383,795 | -0.29(-1.47%) |
Dec 15, 2005 | 19.66 | 19.71 | 19.39 | 19.46 | 866,423 | -0.25(-1.27%) |
Dec 14, 2005 | 19.64 | 19.75 | 19.57 | 19.71 | 743,007 | +0.10(+0.49%) |
Dec 13, 2005 | 19.68 | 19.82 | 19.57 | 19.62 | 634,641 | +0.08(+0.43%) |
Dec 12, 2005 | 19.57 | 19.57 | 19.41 | 19.53 | 1,877,335 | +0.17(+0.86%) |
Dec 09, 2005 | 19.48 | 19.49 | 19.34 | 19.37 | 115,891 | -0.27(-1.36%) |
Dec 08, 2005 | 19.44 | 19.63 | 19.38 | 19.63 | 316,066 | +0.32(+1.68%) |
Dec 07, 2005 | 19.56 | 19.58 | 19.25 | 19.31 | 481,123 | -0.17(-0.88%) |
Dec 06, 2005 | 19.41 | 19.63 | 19.33 | 19.48 | 78,264 | +0.08(+0.39%) |
Dec 05, 2005 | 19.41 | 19.53 | 19.35 | 19.40 | 291,985 | +0.17(+0.90%) |
Dec 02, 2005 | 19.25 | 19.29 | 19.13 | 19.23 | 270,412 | +0.04(+0.23%) |
Dec 01, 2005 | 18.92 | 19.20 | 18.90 | 19.19 | 404,866 | +0.52(+2.80%) |
Nov 30, 2005 | 18.70 | 18.83 | 18.64 | 18.66 | 5,565,782 | -0.09(-0.47%) |
Nov 29, 2005 | 18.90 | 18.91 | 18.71 | 18.75 | 337,639 | -0.01(-0.06%) |
Nov 28, 2005 | 19.09 | 19.09 | 18.70 | 18.76 | 151,009 | -0.44(-2.29%) |
Nov 25, 2005 | 19.22 | 19.27 | 19.18 | 19.20 | 22,074 | -0.01(-0.05%) |
Nov 23, 2005 | 19.20 | 19.33 | 19.09 | 19.21 | 180,107 | -0.10(-0.50%) |
Nov 22, 2005 | 19.12 | 19.32 | 19.08 | 19.31 | 117,396 | +0.31(+1.61%) |
Nov 21, 2005 | 18.82 | 19.00 | 18.81 | 19.00 | 279,944 | +0.37(+1.99%) |
Nov 18, 2005 | 18.65 | 18.77 | 18.49 | 18.63 | 155,023 | +0.08(+0.42%) |
Nov 17, 2005 | 18.72 | 18.72 | 18.47 | 18.56 | 212,717 | +0.08(+0.43%) |
Nov 16, 2005 | 18.18 | 18.48 | 18.12 | 18.48 | 764,580 | +0.28(+1.53%) |
Nov 15, 2005 | 18.21 | 18.50 | 18.13 | 18.20 | 142,480 | +0.04(+0.20%) |
Nov 14, 2005 | 18.21 | 18.31 | 18.11 | 18.16 | 100,338 | +0.13(+0.74%) |
Nov 11, 2005 | 17.95 | 18.06 | 17.93 | 18.03 | 239,809 | +0.05(+0.29%) |
Nov 10, 2005 | 18.33 | 18.33 | 17.89 | 17.98 | 555,875 | -0.55(-2.99%) |
Nov 09, 2005 | 18.63 | 18.77 | 18.41 | 18.53 | 287,470 | -0.10(-0.53%) |
Nov 08, 2005 | 18.44 | 18.66 | 18.39 | 18.63 | 240,310 | +0.12(+0.66%) |
Nov 07, 2005 | 18.65 | 18.65 | 18.46 | 18.51 | 727,454 | -0.29(-1.56%) |
Nov 04, 2005 | 19.16 | 19.18 | 18.71 | 18.80 | 221,748 | -0.38(-1.99%) |
Nov 03, 2005 | 18.95 | 19.23 | 18.95 | 19.18 | 318,073 | +0.35(+1.84%) |
Nov 02, 2005 | 18.51 | 18.84 | 18.48 | 18.84 | 165,057 | +0.36(+1.94%) |
Nov 01, 2005 | 18.40 | 18.53 | 18.34 | 18.48 | 103,348 | +0.04(+0.24%) |
Oct 31, 2005 | 18.53 | 18.56 | 18.30 | 18.43 | 211,212 | +0.19(+1.06%) |
Oct 28, 2005 | 18.15 | 18.33 | 17.81 | 18.24 | 127,931 | +0.31(+1.73%) |
Oct 27, 2005 | 18.42 | 18.42 | 17.93 | 17.93 | 229,273 | -0.31(-1.72%) |
Oct 26, 2005 | 18.35 | 18.69 | 18.24 | 18.24 | 135,457 | -0.11(-0.58%) |
Oct 25, 2005 | 18.24 | 18.38 | 18.06 | 18.35 | 262,385 | +0.30(+1.68%) |
Oct 24, 2005 | 17.62 | 18.04 | 17.62 | 18.04 | 185,124 | +0.45(+2.58%) |
Oct 21, 2005 | 17.44 | 17.75 | 17.43 | 17.59 | 889,501 | +0.12(+0.70%) |
Oct 20, 2005 | 18.11 | 18.11 | 17.35 | 17.47 | 365,232 | -0.66(-3.66%) |
Oct 19, 2005 | 17.76 | 18.13 | 17.54 | 18.13 | 587,482 | +0.23(+1.27%) |
Oct 18, 2005 | 18.31 | 18.37 | 17.89 | 17.91 | 333,124 | -0.70(-3.78%) |
Oct 17, 2005 | 18.71 | 18.72 | 18.50 | 18.61 | 91,809 | +0.24(+1.31%) |
Oct 14, 2005 | 18.12 | 18.38 | 17.94 | 18.37 | 319,578 | +0.17(+0.95%) |
Oct 13, 2005 | 18.36 | 18.38 | 17.96 | 18.19 | 349,680 | -0.50(-2.70%) |
Oct 12, 2005 | 18.96 | 18.97 | 18.57 | 18.70 | 640,662 | -0.24(-1.28%) |
Oct 11, 2005 | 18.78 | 19.01 | 18.73 | 18.94 | 203,687 | +0.31(+1.68%) |
Oct 10, 2005 | 18.88 | 18.88 | 18.55 | 18.63 | 300,012 | -0.16(-0.85%) |
Oct 07, 2005 | 18.71 | 18.86 | 18.65 | 18.79 | 180,107 | +0.25(+1.36%) |
Oct 06, 2005 | 18.32 | 18.86 | 18.37 | 18.54 | 619,590 | -0.30(-1.62%) |
Oct 05, 2005 | 19.45 | 19.52 | 18.84 | 18.84 | 443,496 | -0.76(-3.87%) |
Oct 04, 2005 | 20.05 | 20.05 | 19.54 | 19.60 | 315,564 | -0.56(-2.78%) |
Oct 03, 2005 | 20.29 | 20.35 | 20.16 | 20.16 | 266,900 | -0.13(-0.65%) |
Sep 30, 2005 | 20.44 | 20.48 | 20.27 | 20.29 | 185,124 | -0.27(-1.32%) |
Sep 29, 2005 | 20.51 | 20.57 | 20.38 | 20.56 | 155,023 | +0.12(+0.57%) |
Sep 28, 2005 | 20.28 | 20.48 | 20.18 | 20.45 | 187,131 | +0.20(+1.00%) |
Sep 27, 2005 | 20.21 | 20.26 | 20.07 | 20.25 | 103,850 | -0.02(-0.08%) |
Sep 26, 2005 | 19.90 | 20.26 | 19.85 | 20.26 | 190,643 | +0.26(+1.28%) |
Sep 23, 2005 | 20.01 | 20.10 | 19.93 | 20.01 | 270,412 | -0.33(-1.61%) |
Sep 22, 2005 | 20.61 | 20.62 | 20.05 | 20.33 | 436,974 | -0.11(-0.52%) |
Sep 21, 2005 | 20.51 | 20.56 | 20.38 | 20.44 | 326,100 | +0.25(+1.22%) |
Sep 20, 2005 | 20.39 | 20.39 | 20.14 | 20.19 | 5,771,476 | -0.11(-0.54%) |
Sep 19, 2005 | 19.85 | 20.40 | 19.85 | 20.30 | 230,778 | +0.34(+1.71%) |
Sep 16, 2005 | 19.85 | 19.96 | 19.85 | 19.96 | 179,104 | +0.26(+1.29%) |
Sep 15, 2005 | 19.87 | 19.87 | 19.55 | 19.71 | 262,385 | +0.03(+0.16%) |
Sep 14, 2005 | 19.61 | 19.71 | 19.56 | 19.67 | 145,992 | +0.19(+0.97%) |
Sep 13, 2005 | 19.53 | 19.61 | 19.47 | 19.48 | 171,579 | -0.17(-0.88%) |
Sep 12, 2005 | 19.89 | 19.89 | 19.61 | 19.66 | 953,718 | -0.34(-1.71%) |
Sep 09, 2005 | 19.75 | 20.00 | 19.73 | 20.00 | 282,453 | +0.43(+2.20%) |
Sep 08, 2005 | 19.56 | 19.71 | 19.52 | 19.57 | 83,281 | -0.01(-0.06%) |
Sep 07, 2005 | 19.60 | 19.73 | 19.50 | 19.58 | 235,795 | -0.08(-0.43%) |
Sep 06, 2005 | 19.64 | 19.67 | 19.45 | 19.67 | 5,699,233 | +0.06(+0.32%) |
Sep 02, 2005 | 19.62 | 19.70 | 19.54 | 19.60 | 406,371 | -0.21(-1.07%) |
Sep 01, 2005 | 19.73 | 19.86 | 19.64 | 19.81 | 495,672 | +0.51(+2.66%) |
Aug 31, 2005 | 19.00 | 19.40 | 18.99 | 19.30 | 316,066 | +0.53(+2.82%) |
Aug 30, 2005 | 18.63 | 18.82 | 18.62 | 18.77 | 812,742 | +0.14(+0.76%) |
Aug 29, 2005 | 18.69 | 18.70 | 18.51 | 18.63 | 578,953 | +0.16(+0.86%) |
Aug 26, 2005 | 18.71 | 18.72 | 18.45 | 18.47 | 135,958 | -0.16(-0.85%) |
Aug 25, 2005 | 18.72 | 18.72 | 18.61 | 18.63 | 611,563 | -0.09(-0.47%) |
Aug 24, 2005 | 18.61 | 18.77 | 18.60 | 18.71 | 147,999 | +0.15(+0.79%) |
Aug 23, 2005 | 18.66 | 18.69 | 18.38 | 18.57 | 1,778,000 | -0.10(-0.52%) |
Aug 22, 2005 | 18.64 | 18.82 | 18.52 | 18.66 | 143,985 | +0.07(+0.36%) |
Aug 19, 2005 | 18.45 | 18.61 | 18.45 | 18.60 | 119,402 | +0.26(+1.42%) |
Aug 18, 2005 | 18.30 | 18.36 | 18.15 | 18.34 | 406,873 | -0.07(-0.40%) |
Aug 17, 2005 | 18.77 | 18.86 | 18.32 | 18.41 | 441,991 | -0.42(-2.21%) |
Aug 16, 2005 | 19.10 | 19.10 | 18.83 | 18.83 | 164,053 | -0.40(-2.06%) |
Aug 15, 2005 | 19.27 | 19.32 | 19.15 | 19.22 | 117,897 | -0.19(-0.97%) |
Aug 12, 2005 | 19.44 | 19.44 | 19.29 | 19.41 | 344,161 | +0.02(+0.11%) |
Aug 11, 2005 | 19.38 | 19.47 | 19.26 | 19.39 | 204,690 | +0.19(+1.01%) |
Aug 10, 2005 | 19.15 | 19.21 | 19.06 | 19.20 | 155,524 | +0.28(+1.45%) |
Aug 09, 2005 | 18.99 | 18.99 | 18.88 | 18.92 | 240,310 | +0.11(+0.59%) |
Aug 08, 2005 | 18.77 | 18.96 | 18.75 | 18.81 | 126,426 | +0.24(+1.28%) |
Aug 05, 2005 | 18.68 | 18.68 | 18.44 | 18.57 | 72,745 | -0.09(-0.49%) |
Aug 04, 2005 | 18.80 | 18.80 | 18.61 | 18.66 | 100,338 | +0.00(+0.00%) |
Aug 03, 2005 | 18.79 | 18.79 | 18.62 | 18.66 | 330,114 | +0.04(+0.23%) |
Aug 02, 2005 | 18.49 | 18.62 | 18.44 | 18.62 | 140,975 | +0.30(+1.65%) |
Aug 01, 2005 | 18.31 | 18.43 | 18.26 | 18.32 | 119,904 | +0.16(+0.89%) |
Jul 29, 2005 | 18.39 | 18.39 | 18.12 | 18.16 | 171,077 | -0.08(-0.44%) |
Jul 28, 2005 | 18.22 | 18.26 | 18.07 | 18.24 | 90,806 | +0.07(+0.38%) |
Jul 27, 2005 | 18.09 | 18.18 | 17.98 | 18.17 | 81,775 | +0.07(+0.40%) |
Jul 26, 2005 | 18.09 | 18.14 | 18.02 | 18.09 | 193,653 | -0.04(-0.24%) |
Jul 25, 2005 | 18.12 | 18.26 | 18.04 | 18.14 | 213,721 | +0.14(+0.76%) |
Jul 22, 2005 | 17.48 | 18.00 | 17.48 | 18.00 | 98,331 | +0.36(+2.04%) |
Jul 21, 2005 | 17.73 | 17.78 | 17.54 | 17.64 | 124,921 | -0.17(-0.94%) |
Jul 20, 2005 | 17.80 | 17.81 | 17.57 | 17.81 | 93,816 | -0.01(-0.06%) |
Jul 19, 2005 | 17.80 | 17.82 | 17.58 | 17.82 | 304,527 | +0.21(+1.18%) |
Jul 18, 2005 | 17.65 | 17.68 | 17.55 | 17.61 | 81,274 | -0.04(-0.25%) |
Jul 15, 2005 | 17.79 | 17.80 | 17.64 | 17.65 | 76,759 | -0.12(-0.65%) |
Jul 14, 2005 | 18.13 | 18.23 | 17.71 | 17.77 | 350,683 | -0.36(-1.97%) |
Jul 13, 2005 | 18.18 | 18.21 | 18.08 | 18.13 | 135,958 | -0.03(-0.18%) |
Jul 12, 2005 | 18.10 | 18.25 | 18.04 | 18.16 | 207,700 | +0.08(+0.42%) |
Jul 11, 2005 | 17.89 | 18.10 | 17.86 | 18.08 | 149,002 | +0.11(+0.61%) |
Jul 08, 2005 | 18.10 | 18.18 | 17.94 | 17.97 | 251,348 | +0.04(+0.22%) |
Jul 07, 2005 | 17.65 | 17.94 | 17.56 | 17.93 | 168,568 | +0.05(+0.30%) |
Jul 06, 2005 | 18.08 | 18.17 | 17.87 | 17.88 | 288,473 | -0.06(-0.33%) |
Jul 05, 2005 | 17.69 | 17.94 | 17.69 | 17.94 | 424,432 | +0.44(+2.49%) |
Jul 01, 2005 | 17.35 | 17.53 | 17.32 | 17.50 | 164,053 | +0.26(+1.48%) |
Jun 30, 2005 | 17.38 | 17.44 | 17.25 | 17.25 | 141,477 | -0.17(-0.95%) |
Jun 29, 2005 | 17.43 | 17.47 | 17.28 | 17.41 | 210,209 | -0.12(-0.70%) |
Jun 28, 2005 | 17.62 | 17.71 | 17.48 | 17.54 | 125,423 | -0.07(-0.42%) |
Jun 27, 2005 | 17.46 | 17.62 | 17.41 | 17.61 | 169,070 | +0.27(+1.56%) |
Jun 24, 2005 | 17.44 | 17.48 | 17.34 | 17.34 | 137,463 | -0.05(-0.27%) |
Jun 23, 2005 | 17.44 | 17.65 | 17.34 | 17.39 | 176,094 | -0.05(-0.30%) |
Jun 22, 2005 | 17.37 | 17.47 | 17.27 | 17.44 | 283,456 | +0.08(+0.45%) |
Jun 21, 2005 | 17.64 | 17.64 | 17.36 | 17.36 | 102,345 | -0.32(-1.83%) |
Jun 20, 2005 | 17.67 | 17.71 | 17.54 | 17.68 | 177,599 | +0.08(+0.48%) |
Jun 17, 2005 | 17.54 | 17.62 | 17.44 | 17.60 | 183,619 | +0.36(+2.12%) |
Jun 16, 2005 | 17.14 | 17.28 | 17.09 | 17.24 | 137,965 | +0.15(+0.90%) |
Jun 15, 2005 | 17.00 | 17.11 | 16.98 | 17.08 | 126,426 | +0.17(+1.00%) |
Jun 14, 2005 | 16.79 | 16.94 | 16.79 | 16.91 | 113,382 | +0.06(+0.37%) |
Jun 13, 2005 | 16.74 | 16.90 | 16.64 | 16.85 | 94,318 | +0.07(+0.40%) |
Jun 10, 2005 | 16.78 | 16.79 | 16.58 | 16.78 | 158,535 | +0.02(+0.11%) |
Jun 09, 2005 | 16.43 | 16.77 | 16.39 | 16.77 | 82,277 | +0.37(+2.24%) |
Jun 08, 2005 | 16.42 | 16.65 | 16.36 | 16.40 | 135,457 | -0.00(-0.02%) |
Jun 07, 2005 | 16.50 | 16.58 | 16.40 | 16.40 | 82,277 | -0.06(-0.38%) |
Jun 06, 2005 | 16.49 | 16.50 | 16.37 | 16.46 | 90,304 | +0.08(+0.50%) |
Jun 03, 2005 | 16.41 | 16.44 | 16.30 | 16.38 | 84,786 | -0.06(-0.35%) |
Jun 02, 2005 | 16.36 | 16.46 | 16.31 | 16.44 | 104,853 | +0.09(+0.57%) |
Jun 01, 2005 | 16.18 | 16.39 | 16.18 | 16.35 | 103,348 | +0.21(+1.31%) |
May 31, 2005 | 16.20 | 16.23 | 16.11 | 16.14 | 70,738 | -0.19(-1.15%) |
May 27, 2005 | 16.14 | 16.32 | 16.14 | 16.32 | 67,728 | +0.22(+1.39%) |
May 26, 2005 | 16.11 | 16.15 | 16.08 | 16.10 | 75,755 | +0.05(+0.30%) |
May 25, 2005 | 15.94 | 16.11 | 15.83 | 16.05 | 202,182 | +0.19(+1.17%) |
May 24, 2005 | 15.85 | 15.89 | 15.81 | 15.87 | 62,209 | +0.10(+0.65%) |
May 23, 2005 | 15.70 | 15.82 | 15.65 | 15.76 | 115,389 | +0.16(+1.05%) |
May 20, 2005 | 15.71 | 15.73 | 15.56 | 15.60 | 65,220 | -0.07(-0.42%) |
May 19, 2005 | 15.49 | 15.72 | 15.49 | 15.67 | 110,372 | +0.18(+1.17%) |
May 18, 2005 | 15.55 | 15.64 | 15.45 | 15.49 | 179,606 | +0.09(+0.57%) |
May 17, 2005 | 15.29 | 15.42 | 15.25 | 15.40 | 368,242 | +0.14(+0.91%) |
May 16, 2005 | 15.22 | 15.26 | 15.10 | 15.26 | 399,347 | -0.08(-0.53%) |
May 13, 2005 | 15.55 | 15.55 | 15.27 | 15.34 | 525,272 | -0.26(-1.64%) |
May 12, 2005 | 15.96 | 16.00 | 15.59 | 15.60 | 156,528 | -0.53(-3.26%) |
May 11, 2005 | 16.07 | 16.12 | 15.95 | 16.12 | 91,308 | +0.05(+0.33%) |
May 10, 2005 | 16.24 | 16.27 | 16.07 | 16.07 | 99,836 | -0.19(-1.15%) |
May 09, 2005 | 16.17 | 16.28 | 16.16 | 16.25 | 88,297 | +0.04(+0.25%) |
May 06, 2005 | 16.26 | 16.29 | 16.21 | 16.22 | 82,779 | +0.00(+0.00%) |
May 05, 2005 | 16.06 | 16.25 | 16.06 | 16.22 | 112,880 | +0.24(+1.51%) |
May 04, 2005 | 15.85 | 15.98 | 15.80 | 15.97 | 125,924 | +0.14(+0.86%) |
May 03, 2005 | 16.01 | 16.01 | 15.84 | 15.84 | 98,833 | -0.20(-1.27%) |