Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.17 | 19.48 | 18.89 | 19.06 | 21,094 | -0.12(-0.61%) |
May 30, 2006 | 19.53 | 19.67 | 19.07 | 19.17 | 12,330 | -0.20(-1.01%) |
May 26, 2006 | 19.50 | 19.53 | 19.06 | 19.37 | 22,928 | -0.26(-1.30%) |
May 25, 2006 | 19.63 | 19.64 | 19.16 | 19.63 | 20,279 | -0.20(-0.99%) |
May 24, 2006 | 19.77 | 19.96 | 19.68 | 19.82 | 8,967 | -0.05(-0.25%) |
May 23, 2006 | 20.17 | 20.17 | 19.70 | 19.87 | 12,126 | -0.20(-0.98%) |
May 22, 2006 | 20.71 | 20.71 | 19.73 | 20.07 | 18,343 | -0.64(-3.08%) |
May 19, 2006 | 20.90 | 21.00 | 20.40 | 20.71 | 14,572 | -0.39(-1.86%) |
May 18, 2006 | 21.78 | 21.78 | 21.02 | 21.10 | 9,986 | -0.69(-3.15%) |
May 17, 2006 | 21.83 | 22.12 | 21.45 | 21.78 | 12,942 | -0.02(-0.09%) |
May 16, 2006 | 21.83 | 21.93 | 21.78 | 21.80 | 10,903 | -0.11(-0.49%) |
May 15, 2006 | 22.18 | 22.18 | 21.78 | 21.91 | 9,681 | -0.41(-1.85%) |
May 12, 2006 | 22.35 | 22.35 | 22.23 | 22.32 | 11,311 | -0.03(-0.13%) |
May 11, 2006 | 22.58 | 22.58 | 22.23 | 22.35 | 4,178 | -0.30(-1.34%) |
May 10, 2006 | 22.68 | 22.79 | 22.61 | 22.66 | 8,458 | +0.01(+0.04%) |
May 09, 2006 | 22.28 | 22.84 | 22.28 | 22.65 | 25,985 | +0.43(+1.94%) |
May 08, 2006 | 22.11 | 22.25 | 21.98 | 22.22 | 12,738 | +0.17(+0.76%) |
May 05, 2006 | 21.69 | 22.13 | 21.58 | 22.05 | 16,202 | -0.07(-0.31%) |
May 04, 2006 | 20.85 | 22.18 | 19.63 | 22.12 | 106,491 | -0.57(-2.51%) |
May 03, 2006 | 22.82 | 22.96 | 22.62 | 22.69 | 27,718 | -0.12(-0.52%) |
May 02, 2006 | 23.31 | 23.31 | 22.67 | 22.81 | 32,609 | -0.50(-2.15%) |
May 01, 2006 | 23.35 | 23.43 | 23.31 | 23.31 | 35,055 | -0.11(-0.46%) |
Apr 28, 2006 | 23.50 | 23.54 | 23.40 | 23.41 | 47,080 | -0.10(-0.42%) |
Apr 27, 2006 | 23.50 | 23.55 | 23.41 | 23.51 | 9,986 | +0.06(+0.25%) |
Apr 26, 2006 | 23.26 | 23.52 | 23.16 | 23.45 | 12,942 | +0.10(+0.42%) |
Apr 25, 2006 | 23.40 | 23.55 | 23.30 | 23.35 | 18,750 | +0.00(+0.00%) |
Apr 24, 2006 | 23.50 | 23.54 | 23.31 | 23.35 | 15,489 | -0.20(-0.83%) |
Apr 21, 2006 | 23.55 | 23.55 | 23.52 | 23.55 | 19,260 | +0.01(+0.04%) |
Apr 20, 2006 | 23.51 | 23.57 | 23.50 | 23.54 | 20,483 | +0.04(+0.17%) |
Apr 19, 2006 | 23.40 | 23.61 | 23.40 | 23.50 | 62,264 | +0.10(+0.42%) |
Apr 18, 2006 | 23.31 | 23.49 | 23.31 | 23.40 | 25,374 | +0.10(+0.42%) |
Apr 17, 2006 | 23.08 | 23.52 | 23.02 | 23.31 | 19,056 | -0.02(-0.08%) |
Apr 13, 2006 | 23.54 | 23.99 | 23.26 | 23.33 | 47,895 | -0.22(-0.92%) |
Apr 12, 2006 | 24.87 | 24.91 | 23.45 | 23.54 | 40,864 | -1.39(-5.59%) |
Apr 11, 2006 | 25.51 | 25.51 | 24.51 | 24.93 | 45,653 | -0.70(-2.72%) |
Apr 10, 2006 | 23.02 | 25.77 | 22.69 | 25.63 | 122,286 | +3.25(+14.51%) |
Apr 07, 2006 | 22.42 | 22.55 | 22.34 | 22.38 | 32,915 | +0.08(+0.35%) |
Apr 06, 2006 | 22.27 | 22.31 | 22.18 | 22.30 | 21,909 | +0.03(+0.13%) |
Apr 05, 2006 | 22.21 | 22.57 | 22.12 | 22.28 | 18,139 | +0.17(+0.75%) |
Apr 04, 2006 | 22.40 | 22.77 | 21.78 | 22.11 | 26,291 | -0.26(-1.18%) |
Apr 03, 2006 | 21.78 | 22.48 | 21.78 | 22.37 | 18,648 | +0.59(+2.70%) |
Mar 31, 2006 | 21.78 | 21.87 | 21.59 | 21.78 | 50,341 | +0.06(+0.27%) |
Mar 30, 2006 | 21.78 | 21.82 | 21.64 | 21.73 | 17,527 | -0.02(-0.09%) |
Mar 29, 2006 | 21.49 | 22.05 | 21.49 | 21.75 | 37,501 | +0.29(+1.37%) |
Mar 28, 2006 | 21.02 | 21.51 | 20.97 | 21.45 | 67,869 | +0.43(+2.05%) |
Mar 27, 2006 | 20.98 | 21.16 | 20.91 | 21.02 | 28,431 | +0.04(+0.19%) |
Mar 24, 2006 | 20.80 | 21.48 | 20.78 | 20.98 | 34,953 | +0.05(+0.23%) |
Mar 23, 2006 | 20.71 | 20.93 | 20.64 | 20.93 | 44,634 | +0.03(+0.14%) |
Mar 22, 2006 | 20.82 | 20.91 | 20.70 | 20.90 | 38,418 | +0.04(+0.19%) |
Mar 21, 2006 | 21.10 | 21.13 | 20.80 | 20.86 | 30,164 | -0.19(-0.89%) |
Mar 20, 2006 | 20.75 | 21.10 | 20.75 | 21.05 | 60,328 | +0.38(+1.85%) |
Mar 17, 2006 | 20.61 | 20.73 | 20.58 | 20.67 | 8,967 | +0.03(+0.14%) |
Mar 16, 2006 | 20.75 | 20.75 | 20.51 | 20.64 | 20,584 | -0.12(-0.57%) |
Mar 15, 2006 | 20.80 | 20.85 | 20.73 | 20.75 | 35,259 | -0.04(-0.19%) |
Mar 14, 2006 | 20.75 | 20.79 | 20.63 | 20.79 | 36,584 | -0.06(-0.28%) |
Mar 13, 2006 | 20.51 | 20.90 | 20.51 | 20.85 | 48,507 | +0.25(+1.19%) |
Mar 10, 2006 | 20.59 | 20.64 | 20.48 | 20.61 | 31,692 | -0.04(-0.19%) |
Mar 09, 2006 | 20.56 | 20.71 | 20.56 | 20.65 | 15,591 | +0.07(+0.33%) |
Mar 08, 2006 | 20.26 | 20.68 | 20.26 | 20.58 | 46,265 | +0.31(+1.55%) |
Mar 07, 2006 | 20.71 | 20.71 | 20.20 | 20.26 | 20,381 | -0.33(-1.62%) |
Mar 06, 2006 | 20.61 | 20.96 | 20.46 | 20.60 | 45,755 | +0.03(+0.14%) |
Mar 03, 2006 | 20.61 | 20.61 | 20.45 | 20.57 | 28,533 | +0.06(+0.29%) |
Mar 02, 2006 | 21.21 | 21.21 | 20.37 | 20.51 | 28,533 | -0.70(-3.29%) |
Mar 01, 2006 | 21.60 | 21.60 | 20.61 | 21.21 | 76,123 | -0.47(-2.17%) |
Feb 28, 2006 | 22.38 | 22.31 | 21.54 | 21.68 | 25,680 | -0.71(-3.16%) |
Feb 27, 2006 | 22.57 | 22.77 | 22.25 | 22.38 | 25,680 | -0.15(-0.65%) |
Feb 24, 2006 | 22.54 | 22.62 | 22.51 | 22.53 | 73,575 | -0.01(-0.04%) |
Feb 23, 2006 | 22.47 | 22.66 | 22.47 | 22.54 | 19,463 | -0.08(-0.35%) |
Feb 22, 2006 | 22.62 | 22.84 | 22.52 | 22.62 | 88,454 | +0.07(+0.30%) |
Feb 21, 2006 | 22.30 | 22.55 | 22.29 | 22.55 | 54,621 | +0.23(+1.01%) |
Feb 17, 2006 | 22.47 | 22.47 | 22.28 | 22.32 | 20,788 | -0.23(-1.00%) |
Feb 16, 2006 | 22.72 | 22.72 | 22.44 | 22.55 | 13,451 | -0.12(-0.52%) |
Feb 15, 2006 | 22.95 | 22.95 | 22.67 | 22.67 | 4,891 | -0.28(-1.24%) |
Feb 14, 2006 | 22.71 | 22.95 | 22.59 | 22.95 | 6,623 | +0.29(+1.30%) |
Feb 13, 2006 | 22.65 | 22.70 | 22.48 | 22.66 | 9,782 | -0.07(-0.30%) |
Feb 10, 2006 | 22.77 | 22.81 | 22.62 | 22.73 | 48,608 | +0.01(+0.04%) |
Feb 09, 2006 | 22.67 | 22.82 | 22.67 | 22.72 | 12,840 | +0.09(+0.39%) |
Feb 08, 2006 | 22.43 | 22.66 | 22.40 | 22.63 | 13,145 | +0.23(+1.01%) |
Feb 07, 2006 | 22.38 | 22.40 | 22.37 | 22.40 | 6,216 | -0.04(-0.17%) |
Feb 06, 2006 | 22.57 | 22.58 | 22.36 | 22.44 | 7,744 | -0.12(-0.52%) |
Feb 03, 2006 | 22.61 | 22.61 | 22.52 | 22.56 | 5,095 | -0.07(-0.30%) |
Feb 02, 2006 | 22.77 | 22.82 | 22.58 | 22.63 | 13,043 | -0.04(-0.17%) |
Feb 01, 2006 | 22.50 | 22.67 | 22.50 | 22.67 | 23,540 | +0.31(+1.40%) |
Jan 31, 2006 | 22.55 | 22.57 | 22.30 | 22.35 | 7,948 | -0.04(-0.18%) |
Jan 30, 2006 | 22.62 | 22.67 | 22.21 | 22.39 | 9,782 | -0.18(-0.78%) |
Jan 27, 2006 | 21.98 | 22.77 | 21.98 | 22.57 | 23,845 | +0.60(+2.72%) |
Jan 26, 2006 | 21.64 | 22.08 | 21.64 | 21.97 | 31,183 | +0.33(+1.54%) |
Jan 25, 2006 | 21.49 | 21.64 | 21.38 | 21.64 | 20,483 | +0.06(+0.27%) |
Jan 24, 2006 | 21.34 | 21.58 | 21.34 | 21.58 | 4,076 | +0.17(+0.78%) |
Jan 23, 2006 | 21.44 | 21.51 | 21.30 | 21.41 | 11,311 | -0.08(-0.37%) |
Jan 20, 2006 | 21.39 | 21.69 | 21.35 | 21.49 | 17,527 | +0.04(+0.18%) |
Jan 19, 2006 | 21.44 | 21.60 | 21.40 | 21.45 | 19,362 | +0.09(+0.41%) |
Jan 18, 2006 | 21.44 | 21.53 | 21.36 | 21.36 | 6,216 | -0.23(-1.05%) |
Jan 17, 2006 | 21.34 | 21.67 | 21.27 | 21.59 | 18,139 | +0.07(+0.32%) |
Jan 13, 2006 | 21.27 | 21.90 | 21.27 | 21.52 | 33,730 | +0.33(+1.55%) |
Jan 12, 2006 | 21.15 | 21.29 | 21.00 | 21.19 | 179,048 | +0.14(+0.68%) |
Jan 11, 2006 | 21.34 | 21.34 | 20.71 | 21.05 | 23,642 | -0.29(-1.38%) |
Jan 10, 2006 | 21.12 | 21.51 | 21.06 | 21.34 | 30,164 | +0.16(+0.74%) |
Jan 09, 2006 | 21.09 | 21.24 | 21.02 | 21.19 | 28,329 | +0.04(+0.19%) |
Jan 06, 2006 | 21.04 | 21.20 | 21.03 | 21.15 | 70,518 | +0.21(+0.98%) |
Jan 05, 2006 | 20.87 | 20.94 | 20.83 | 20.94 | 49,424 | +0.07(+0.33%) |
Jan 04, 2006 | 21.10 | 21.10 | 20.71 | 20.87 | 39,743 | -0.19(-0.89%) |
Jan 03, 2006 | 21.00 | 21.07 | 21.00 | 21.06 | 25,374 | +0.10(+0.47%) |
Dec 30, 2005 | 20.95 | 20.99 | 20.92 | 20.96 | 6,827 | +0.06(+0.28%) |
Dec 29, 2005 | 20.85 | 21.05 | 20.85 | 20.90 | 20,992 | +0.05(+0.24%) |
Dec 28, 2005 | 21.08 | 21.08 | 20.71 | 20.85 | 8,458 | -0.19(-0.89%) |
Dec 27, 2005 | 21.10 | 21.15 | 21.02 | 21.04 | 19,667 | +0.04(+0.19%) |
Dec 23, 2005 | 21.25 | 21.34 | 20.80 | 21.00 | 13,553 | -0.27(-1.29%) |
Dec 22, 2005 | 21.19 | 21.34 | 21.13 | 21.27 | 8,661 | +0.09(+0.42%) |
Dec 21, 2005 | 21.00 | 21.39 | 21.00 | 21.19 | 10,598 | +0.28(+1.36%) |
Dec 20, 2005 | 20.70 | 20.90 | 20.70 | 20.90 | 7,948 | +0.15(+0.71%) |
Dec 19, 2005 | 20.96 | 20.96 | 20.71 | 20.75 | 3,362 | -0.21(-0.98%) |
Dec 16, 2005 | 21.10 | 21.23 | 20.95 | 20.96 | 8,865 | -0.18(-0.84%) |
Dec 15, 2005 | 21.25 | 21.25 | 21.09 | 21.14 | 5,604 | -0.19(-0.87%) |
Dec 14, 2005 | 21.25 | 21.34 | 21.25 | 21.32 | 8,763 | -0.02(-0.09%) |
Dec 13, 2005 | 21.59 | 21.62 | 21.31 | 21.34 | 6,929 | -0.20(-0.91%) |
Dec 12, 2005 | 21.59 | 21.75 | 21.52 | 21.54 | 9,579 | +0.51(+2.43%) |
Dec 09, 2005 | 21.05 | 21.05 | 20.81 | 21.03 | 12,228 | -0.12(-0.56%) |
Dec 08, 2005 | 21.06 | 21.20 | 21.03 | 21.15 | 10,394 | +0.10(+0.47%) |
Dec 07, 2005 | 21.00 | 21.40 | 20.71 | 21.05 | 47,895 | +0.14(+0.66%) |
Dec 06, 2005 | 21.59 | 21.92 | 20.90 | 20.91 | 20,279 | -0.45(-2.11%) |
Dec 05, 2005 | 21.12 | 21.38 | 21.12 | 21.36 | 7,133 | +0.28(+1.35%) |
Dec 02, 2005 | 20.51 | 21.08 | 20.51 | 21.08 | 9,884 | +0.59(+2.87%) |
Dec 01, 2005 | 20.12 | 20.51 | 20.12 | 20.49 | 16,304 | +0.38(+1.90%) |
Nov 30, 2005 | 20.12 | 20.16 | 20.08 | 20.11 | 19,362 | -0.01(-0.05%) |
Nov 29, 2005 | 20.23 | 20.42 | 20.12 | 20.12 | 11,107 | -0.06(-0.29%) |
Nov 28, 2005 | 20.85 | 20.85 | 20.18 | 20.18 | 14,980 | -0.72(-3.43%) |
Nov 25, 2005 | 21.00 | 21.02 | 20.89 | 20.89 | 3,872 | +0.00(+0.00%) |
Nov 23, 2005 | 20.80 | 21.64 | 20.80 | 20.89 | 24,151 | +0.33(+1.62%) |
Nov 22, 2005 | 20.31 | 20.56 | 20.31 | 20.56 | 2,955 | +0.29(+1.45%) |
Nov 21, 2005 | 20.02 | 20.26 | 20.02 | 20.26 | 3,260 | +0.19(+0.93%) |
Nov 18, 2005 | 20.12 | 20.21 | 19.93 | 20.08 | 17,935 | +0.00(+0.00%) |
Nov 17, 2005 | 20.03 | 20.11 | 20.00 | 20.08 | 8,050 | +0.10(+0.49%) |
Nov 16, 2005 | 20.07 | 20.07 | 19.97 | 19.98 | 20,177 | -0.09(-0.44%) |
Nov 15, 2005 | 20.14 | 20.21 | 20.07 | 20.07 | 5,502 | -0.02(-0.10%) |
Nov 14, 2005 | 20.06 | 20.12 | 20.04 | 20.09 | 3,668 | +0.08(+0.39%) |
Nov 11, 2005 | 20.08 | 20.17 | 19.97 | 20.01 | 18,852 | -0.17(-0.83%) |
Nov 10, 2005 | 20.26 | 20.26 | 20.17 | 20.18 | 7,439 | -0.10(-0.48%) |
Nov 09, 2005 | 20.25 | 20.31 | 20.25 | 20.27 | 4,483 | +0.07(+0.34%) |
Nov 08, 2005 | 20.04 | 20.20 | 20.04 | 20.20 | 8,560 | +0.14(+0.68%) |
Nov 07, 2005 | 20.03 | 20.10 | 20.02 | 20.07 | 12,942 | +0.05(+0.25%) |
Nov 04, 2005 | 19.96 | 20.02 | 19.91 | 20.02 | 88,861 | +0.06(+0.30%) |
Nov 03, 2005 | 19.87 | 19.97 | 19.87 | 19.96 | 114,949 | +0.24(+1.19%) |
Nov 02, 2005 | 19.71 | 19.79 | 19.71 | 19.72 | 15,591 | +0.02(+0.10%) |
Nov 01, 2005 | 19.63 | 19.72 | 19.63 | 19.70 | 83,460 | +0.13(+0.65%) |
Oct 31, 2005 | 19.63 | 19.87 | 19.53 | 19.58 | 44,736 | +0.05(+0.25%) |
Oct 28, 2005 | 19.53 | 19.63 | 19.53 | 19.53 | 3,974 | -0.07(-0.35%) |
Oct 27, 2005 | 19.62 | 19.63 | 19.48 | 19.60 | 7,744 | +0.00(+0.00%) |
Oct 26, 2005 | 19.43 | 19.60 | 19.38 | 19.60 | 6,318 | +0.09(+0.45%) |
Oct 25, 2005 | 19.26 | 19.51 | 19.23 | 19.51 | 5,604 | +0.05(+0.25%) |
Oct 24, 2005 | 19.45 | 19.53 | 19.45 | 19.46 | 2,343 | -0.06(-0.30%) |
Oct 21, 2005 | 19.67 | 19.72 | 19.48 | 19.52 | 12,024 | -0.08(-0.40%) |
Oct 20, 2005 | 19.68 | 19.72 | 19.60 | 19.60 | 2,343 | -0.05(-0.25%) |
Oct 19, 2005 | 19.78 | 19.78 | 19.50 | 19.65 | 3,159 | -0.13(-0.65%) |
Oct 18, 2005 | 19.92 | 19.92 | 19.77 | 19.77 | 1,630 | -0.15(-0.74%) |
Oct 17, 2005 | 20.02 | 20.02 | 19.92 | 19.92 | 5,502 | -0.10(-0.49%) |
Oct 14, 2005 | 20.46 | 20.51 | 19.93 | 20.02 | 6,012 | -0.35(-1.73%) |
Oct 13, 2005 | 20.51 | 20.51 | 20.37 | 20.37 | 12,738 | -0.28(-1.38%) |
Oct 12, 2005 | 21.42 | 21.42 | 20.56 | 20.66 | 9,681 | -0.81(-3.79%) |
Oct 11, 2005 | 21.54 | 21.54 | 21.45 | 21.47 | 1,834 | -0.08(-0.36%) |
Oct 10, 2005 | 21.63 | 21.63 | 21.45 | 21.55 | 22,724 | -0.09(-0.41%) |
Oct 07, 2005 | 21.61 | 21.65 | 21.48 | 21.64 | 6,318 | +0.01(+0.05%) |
Oct 06, 2005 | 21.59 | 21.65 | 21.53 | 21.63 | 4,076 | +0.00(+0.00%) |
Oct 05, 2005 | 21.54 | 21.68 | 21.54 | 21.63 | 7,337 | +0.03(+0.14%) |
Oct 04, 2005 | 21.69 | 21.74 | 21.59 | 21.60 | 7,337 | -0.14(-0.63%) |
Oct 03, 2005 | 21.69 | 22.05 | 21.69 | 21.74 | 13,451 | +0.15(+0.68%) |
Sep 30, 2005 | 21.59 | 21.63 | 21.59 | 21.59 | 11,515 | +0.00(+0.00%) |
Sep 29, 2005 | 21.73 | 21.83 | 21.59 | 21.59 | 23,845 | -0.10(-0.45%) |
Sep 28, 2005 | 21.20 | 21.72 | 21.20 | 21.69 | 33,526 | +0.74(+3.51%) |
Sep 27, 2005 | 20.51 | 20.95 | 20.48 | 20.95 | 33,017 | +0.49(+2.40%) |
Sep 26, 2005 | 20.17 | 20.46 | 20.17 | 20.46 | 6,012 | +0.16(+0.77%) |
Sep 23, 2005 | 20.30 | 20.30 | 20.17 | 20.30 | 9,375 | +0.17(+0.83%) |
Sep 22, 2005 | 20.07 | 20.14 | 20.07 | 20.14 | 7,948 | +0.02(+0.10%) |
Sep 21, 2005 | 20.12 | 20.12 | 20.05 | 20.12 | 17,833 | -0.06(-0.29%) |
Sep 20, 2005 | 20.17 | 20.18 | 20.16 | 20.18 | 23,744 | +0.01(+0.05%) |
Sep 19, 2005 | 20.17 | 20.20 | 20.12 | 20.17 | 20,381 | +0.00(+0.00%) |
Sep 16, 2005 | 20.18 | 20.21 | 20.13 | 20.17 | 11,922 | -0.05(-0.24%) |
Sep 15, 2005 | 20.14 | 20.21 | 20.13 | 20.21 | 1,426 | +0.10(+0.49%) |
Sep 14, 2005 | 20.13 | 20.18 | 20.06 | 20.12 | 15,795 | +0.00(+0.00%) |
Sep 13, 2005 | 20.02 | 20.13 | 20.02 | 20.12 | 2,853 | +0.08(+0.39%) |
Sep 12, 2005 | 20.09 | 20.14 | 20.00 | 20.04 | 3,770 | -0.11(-0.54%) |
Sep 09, 2005 | 20.17 | 20.17 | 20.12 | 20.15 | 3,872 | -0.02(-0.10%) |
Sep 08, 2005 | 20.25 | 20.25 | 20.17 | 20.17 | 1,222 | -0.15(-0.72%) |
Sep 07, 2005 | 20.28 | 20.31 | 20.24 | 20.31 | 76,021 | -0.02(-0.10%) |
Sep 06, 2005 | 20.22 | 20.33 | 19.87 | 20.33 | 24,049 | +0.07(+0.34%) |
Sep 02, 2005 | 20.12 | 20.29 | 20.12 | 20.26 | 40,762 | -0.02(-0.10%) |
Sep 01, 2005 | 20.27 | 20.37 | 20.26 | 20.28 | 16,202 | -0.08(-0.39%) |
Aug 31, 2005 | 20.31 | 20.37 | 20.31 | 20.36 | 13,043 | +0.00(+0.00%) |
Aug 30, 2005 | 20.36 | 20.37 | 20.31 | 20.36 | 24,966 | +0.00(+0.00%) |
Aug 29, 2005 | 20.36 | 20.44 | 20.30 | 20.36 | 10,190 | -0.07(-0.34%) |
Aug 26, 2005 | 20.50 | 20.50 | 20.43 | 20.43 | 1,528 | -0.08(-0.38%) |
Aug 25, 2005 | 20.60 | 20.60 | 20.51 | 20.51 | 2,955 | -0.10(-0.48%) |
Aug 24, 2005 | 20.54 | 20.69 | 20.36 | 20.61 | 17,935 | +0.02(+0.10%) |
Aug 23, 2005 | 20.41 | 20.59 | 20.41 | 20.59 | 2,751 | +0.13(+0.62%) |
Aug 22, 2005 | 20.37 | 20.52 | 20.37 | 20.46 | 6,318 | +0.10(+0.48%) |
Aug 19, 2005 | 20.66 | 20.66 | 20.23 | 20.36 | 43,004 | -0.29(-1.43%) |
Aug 18, 2005 | 20.67 | 20.67 | 20.46 | 20.66 | 8,152 | -0.10(-0.47%) |
Aug 17, 2005 | 20.26 | 20.75 | 20.26 | 20.75 | 7,846 | +0.48(+2.37%) |
Aug 16, 2005 | 20.26 | 20.36 | 20.17 | 20.27 | 9,171 | +0.11(+0.54%) |
Aug 15, 2005 | 20.02 | 20.21 | 19.97 | 20.17 | 16,202 | +0.14(+0.69%) |
Aug 12, 2005 | 20.20 | 20.26 | 20.02 | 20.03 | 5,502 | -0.17(-0.83%) |
Aug 11, 2005 | 20.20 | 20.24 | 20.13 | 20.20 | 2,547 | +0.02(+0.10%) |
Aug 10, 2005 | 20.31 | 20.31 | 20.18 | 20.18 | 5,197 | -0.14(-0.68%) |
Aug 09, 2005 | 20.43 | 20.43 | 20.31 | 20.31 | 3,260 | -0.13(-0.62%) |
Aug 08, 2005 | 20.51 | 20.54 | 20.31 | 20.44 | 4,483 | -0.17(-0.81%) |
Aug 05, 2005 | 20.51 | 20.61 | 20.51 | 20.61 | 4,076 | +0.17(+0.82%) |
Aug 04, 2005 | 20.87 | 20.87 | 20.31 | 20.44 | 14,062 | -0.46(-2.21%) |
Aug 03, 2005 | 20.62 | 21.01 | 20.62 | 20.90 | 23,438 | +0.28(+1.38%) |
Aug 02, 2005 | 20.36 | 20.76 | 20.32 | 20.62 | 36,787 | +0.36(+1.79%) |
Aug 01, 2005 | 20.61 | 20.61 | 19.38 | 20.25 | 93,549 | -1.35(-6.27%) |
Jul 29, 2005 | 20.61 | 21.95 | 20.12 | 21.61 | 33,934 | +0.90(+4.36%) |
Jul 28, 2005 | 18.42 | 20.80 | 18.42 | 20.71 | 80,811 | +2.53(+13.93%) |
Jul 27, 2005 | 17.89 | 18.22 | 17.89 | 18.17 | 11,922 | +0.29(+1.65%) |
Jul 26, 2005 | 17.86 | 17.91 | 17.70 | 17.88 | 17,222 | +0.22(+1.22%) |
Jul 25, 2005 | 17.54 | 17.66 | 17.54 | 17.66 | 18,750 | +0.13(+0.73%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.40 | 17.54 | 2,445 | +0.16(+0.90%) |
Jul 21, 2005 | 17.47 | 17.48 | 17.27 | 17.38 | 23,336 | +0.01(+0.06%) |
Jul 20, 2005 | 17.27 | 17.42 | 17.27 | 17.37 | 1,324 | +0.10(+0.57%) |
Jul 19, 2005 | 17.35 | 17.44 | 17.23 | 17.27 | 11,413 | -0.10(-0.56%) |
Jul 18, 2005 | 17.29 | 17.43 | 17.27 | 17.37 | 29,858 | +0.05(+0.28%) |
Jul 15, 2005 | 17.23 | 17.32 | 17.22 | 17.32 | 27,718 | +0.06(+0.34%) |
Jul 14, 2005 | 17.23 | 17.29 | 17.23 | 17.26 | 6,623 | +0.03(+0.17%) |
Jul 13, 2005 | 17.23 | 17.25 | 17.22 | 17.23 | 29,246 | +0.00(+0.00%) |
Jul 12, 2005 | 17.26 | 17.26 | 17.22 | 17.23 | 5,299 | -0.07(-0.40%) |
Jul 11, 2005 | 17.14 | 17.30 | 17.12 | 17.30 | 5,299 | +0.22(+1.26%) |
Jul 08, 2005 | 17.02 | 17.22 | 17.02 | 17.08 | 12,330 | +0.11(+0.64%) |
Jul 07, 2005 | 16.95 | 17.01 | 16.95 | 16.98 | 5,910 | +0.03(+0.17%) |
Jul 06, 2005 | 16.78 | 16.97 | 16.76 | 16.95 | 13,145 | +0.17(+0.99%) |
Jul 05, 2005 | 16.68 | 16.78 | 16.58 | 16.78 | 39,947 | +0.11(+0.65%) |
Jul 01, 2005 | 16.64 | 16.67 | 16.58 | 16.67 | 11,209 | +0.08(+0.47%) |
Jun 30, 2005 | 16.58 | 16.66 | 16.58 | 16.59 | 20,177 | -0.03(-0.18%) |
Jun 29, 2005 | 16.92 | 16.92 | 16.51 | 16.62 | 14,470 | -0.19(-1.11%) |
Jun 28, 2005 | 16.73 | 16.93 | 16.68 | 16.81 | 13,349 | +0.16(+0.94%) |
Jun 27, 2005 | 16.55 | 16.68 | 16.53 | 16.65 | 10,190 | +0.10(+0.59%) |
Jun 24, 2005 | 16.31 | 16.57 | 16.31 | 16.55 | 325,384 | +0.25(+1.50%) |
Jun 23, 2005 | 16.52 | 16.59 | 16.19 | 16.31 | 52,685 | -0.27(-1.60%) |
Jun 22, 2005 | 16.68 | 16.69 | 16.43 | 16.57 | 62,468 | -0.11(-0.65%) |
Jun 21, 2005 | 17.22 | 17.23 | 16.64 | 16.68 | 24,355 | -0.54(-3.13%) |
Jun 20, 2005 | 17.49 | 17.49 | 17.19 | 17.22 | 17,120 | -0.25(-1.40%) |
Jun 17, 2005 | 17.51 | 17.52 | 17.38 | 17.47 | 40,354 | +0.12(+0.68%) |
Jun 16, 2005 | 17.18 | 17.38 | 17.12 | 17.35 | 29,348 | +0.17(+0.97%) |
Jun 15, 2005 | 17.09 | 17.19 | 17.09 | 17.18 | 23,132 | +0.19(+1.10%) |
Jun 14, 2005 | 16.93 | 17.05 | 16.93 | 17.00 | 16,406 | +0.07(+0.41%) |
Jun 13, 2005 | 16.78 | 16.97 | 16.78 | 16.93 | 28,533 | +0.19(+1.11%) |
Jun 10, 2005 | 16.70 | 16.74 | 16.68 | 16.74 | 30,775 | +0.01(+0.06%) |
Jun 09, 2005 | 16.73 | 16.79 | 16.63 | 16.73 | 24,049 | -0.05(-0.29%) |
Jun 08, 2005 | 17.27 | 17.27 | 16.78 | 16.78 | 9,477 | -0.39(-2.29%) |
Jun 07, 2005 | 16.53 | 17.27 | 16.41 | 17.17 | 38,724 | +0.71(+4.29%) |
Jun 06, 2005 | 16.39 | 16.47 | 16.24 | 16.47 | 14,776 | +0.13(+0.78%) |
Jun 03, 2005 | 16.58 | 16.96 | 16.27 | 16.34 | 26,291 | -0.19(-1.13%) |
Jun 02, 2005 | 16.24 | 16.53 | 16.17 | 16.53 | 120,656 | +0.37(+2.31%) |