Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.74 | 20.00 | 19.50 | 19.61 | 78,700 | -0.13(-0.66%) |
Jun 29, 2006 | 18.68 | 19.74 | 18.64 | 19.74 | 67,000 | +1.12(+6.02%) |
Jun 28, 2006 | 18.47 | 18.62 | 18.26 | 18.62 | 39,700 | +0.27(+1.47%) |
Jun 27, 2006 | 18.87 | 19.10 | 18.30 | 18.35 | 42,400 | -0.74(-3.88%) |
Jun 26, 2006 | 18.87 | 19.10 | 18.86 | 19.09 | 48,200 | +0.47(+2.52%) |
Jun 23, 2006 | 18.60 | 18.86 | 18.44 | 18.62 | 44,900 | +0.28(+1.53%) |
Jun 22, 2006 | 18.56 | 18.75 | 18.26 | 18.34 | 42,000 | -0.32(-1.71%) |
Jun 21, 2006 | 18.27 | 18.72 | 18.25 | 18.66 | 51,800 | +0.26(+1.41%) |
Jun 20, 2006 | 18.26 | 18.59 | 18.26 | 18.40 | 48,300 | +0.09(+0.49%) |
Jun 19, 2006 | 18.92 | 18.92 | 18.23 | 18.31 | 76,400 | -0.63(-3.33%) |
Jun 16, 2006 | 18.83 | 18.95 | 18.68 | 18.94 | 226,200 | +0.07(+0.37%) |
Jun 15, 2006 | 18.25 | 18.93 | 18.25 | 18.87 | 54,900 | +0.60(+3.28%) |
Jun 14, 2006 | 18.28 | 18.42 | 18.22 | 18.27 | 24,000 | -0.04(-0.22%) |
Jun 13, 2006 | 18.20 | 18.70 | 18.20 | 18.31 | 80,800 | -0.06(-0.33%) |
Jun 12, 2006 | 18.71 | 18.71 | 18.30 | 18.37 | 76,500 | -0.25(-1.34%) |
Jun 09, 2006 | 18.93 | 19.13 | 18.61 | 18.62 | 46,400 | -0.41(-2.15%) |
Jun 08, 2006 | 18.51 | 19.06 | 18.45 | 19.03 | 71,900 | +0.46(+2.48%) |
Jun 07, 2006 | 18.52 | 19.08 | 18.51 | 18.57 | 46,100 | -0.01(-0.05%) |
Jun 06, 2006 | 18.52 | 18.71 | 18.45 | 18.58 | 67,800 | +0.06(+0.32%) |
Jun 05, 2006 | 18.70 | 18.80 | 18.50 | 18.52 | 78,200 | -0.23(-1.23%) |
Jun 02, 2006 | 19.11 | 19.12 | 18.57 | 18.75 | 82,800 | -0.12(-0.64%) |
Jun 01, 2006 | 18.65 | 18.94 | 18.60 | 18.87 | 86,300 | +0.12(+0.64%) |
May 31, 2006 | 18.55 | 18.82 | 18.34 | 18.75 | 108,500 | +0.16(+0.86%) |
May 30, 2006 | 18.50 | 18.76 | 18.50 | 18.59 | 63,000 | -0.01(-0.05%) |
May 26, 2006 | 18.75 | 18.93 | 18.51 | 18.60 | 43,300 | -0.25(-1.33%) |
May 25, 2006 | 18.96 | 19.03 | 18.61 | 18.85 | 69,700 | +0.00(+0.00%) |
May 24, 2006 | 18.45 | 18.90 | 18.27 | 18.85 | 99,400 | +0.41(+2.22%) |
May 23, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 119,400 | -0.11(-0.59%) |
May 22, 2006 | 18.50 | 18.99 | 18.26 | 18.55 | 118,400 | +0.01(+0.05%) |
May 19, 2006 | 18.50 | 18.86 | 18.33 | 18.54 | 79,000 | +0.08(+0.43%) |
May 18, 2006 | 19.10 | 19.20 | 18.45 | 18.46 | 92,300 | -0.44(-2.33%) |
May 17, 2006 | 18.75 | 19.13 | 18.55 | 18.90 | 79,500 | -0.10(-0.53%) |
May 16, 2006 | 18.98 | 19.39 | 18.65 | 19.00 | 122,300 | +0.12(+0.64%) |
May 15, 2006 | 18.40 | 18.95 | 18.08 | 18.88 | 115,300 | -0.08(-0.42%) |
May 12, 2006 | 18.50 | 19.01 | 18.31 | 18.96 | 107,600 | +0.46(+2.49%) |
May 11, 2006 | 19.25 | 19.25 | 18.33 | 18.50 | 204,100 | -0.50(-2.63%) |
May 10, 2006 | 20.00 | 20.50 | 18.98 | 19.00 | 471,800 | -3.86(-16.89%) |
May 09, 2006 | 22.70 | 23.40 | 22.45 | 22.86 | 41,700 | -0.05(-0.22%) |
May 08, 2006 | 22.86 | 23.00 | 22.62 | 22.91 | 35,100 | -0.20(-0.87%) |
May 05, 2006 | 23.25 | 23.65 | 23.00 | 23.11 | 38,700 | +0.00(+0.00%) |
May 04, 2006 | 22.86 | 23.69 | 22.86 | 23.11 | 56,300 | +0.05(+0.22%) |
May 03, 2006 | 21.91 | 23.41 | 21.89 | 23.06 | 98,200 | +1.30(+5.97%) |
May 02, 2006 | 22.00 | 22.00 | 21.29 | 21.76 | 114,200 | -0.30(-1.36%) |
May 01, 2006 | 23.10 | 23.10 | 21.51 | 22.06 | 82,200 | -0.93(-4.05%) |
Apr 28, 2006 | 22.92 | 23.44 | 22.80 | 22.99 | 36,000 | -0.08(-0.35%) |
Apr 27, 2006 | 23.15 | 23.50 | 22.97 | 23.07 | 44,200 | -0.23(-0.99%) |
Apr 26, 2006 | 23.40 | 23.98 | 23.29 | 23.30 | 34,700 | -0.15(-0.64%) |
Apr 25, 2006 | 23.42 | 23.52 | 23.16 | 23.45 | 22,400 | -0.07(-0.30%) |
Apr 24, 2006 | 23.30 | 23.71 | 22.90 | 23.52 | 61,900 | -0.20(-0.84%) |
Apr 21, 2006 | 24.29 | 24.29 | 23.52 | 23.72 | 62,600 | -0.47(-1.94%) |
Apr 20, 2006 | 24.00 | 24.40 | 23.35 | 24.19 | 51,300 | -0.21(-0.86%) |
Apr 19, 2006 | 23.40 | 24.44 | 23.30 | 24.40 | 60,200 | +0.76(+3.21%) |
Apr 18, 2006 | 23.32 | 23.64 | 22.68 | 23.64 | 62,700 | +0.47(+2.03%) |
Apr 17, 2006 | 23.00 | 23.20 | 22.53 | 23.17 | 63,200 | +0.02(+0.09%) |
Apr 13, 2006 | 23.17 | 23.54 | 22.95 | 23.15 | 31,700 | -0.02(-0.09%) |
Apr 12, 2006 | 22.75 | 23.30 | 22.65 | 23.17 | 31,100 | +0.37(+1.62%) |
Apr 11, 2006 | 23.16 | 23.54 | 22.58 | 22.80 | 54,900 | -0.61(-2.61%) |
Apr 10, 2006 | 23.20 | 23.66 | 22.94 | 23.41 | 55,800 | +0.08(+0.34%) |
Apr 07, 2006 | 23.74 | 23.75 | 22.66 | 23.33 | 55,500 | -0.35(-1.48%) |
Apr 06, 2006 | 23.74 | 23.87 | 23.52 | 23.68 | 31,300 | +0.14(+0.59%) |
Apr 05, 2006 | 23.31 | 23.56 | 22.95 | 23.54 | 39,800 | +0.08(+0.34%) |
Apr 04, 2006 | 23.00 | 23.64 | 22.87 | 23.46 | 72,900 | +0.06(+0.26%) |
Apr 03, 2006 | 23.94 | 23.95 | 22.90 | 23.40 | 83,400 | -0.54(-2.26%) |
Mar 31, 2006 | 23.40 | 23.94 | 23.40 | 23.94 | 49,400 | +0.42(+1.79%) |
Mar 30, 2006 | 23.25 | 23.85 | 23.22 | 23.52 | 42,200 | +0.17(+0.73%) |
Mar 29, 2006 | 22.65 | 23.47 | 22.62 | 23.35 | 55,100 | +0.39(+1.70%) |
Mar 28, 2006 | 22.90 | 23.20 | 22.81 | 22.96 | 58,400 | -0.28(-1.20%) |
Mar 27, 2006 | 23.30 | 23.43 | 23.10 | 23.24 | 32,300 | +0.06(+0.26%) |
Mar 24, 2006 | 23.25 | 23.49 | 23.00 | 23.18 | 30,400 | +0.07(+0.30%) |
Mar 23, 2006 | 23.25 | 23.25 | 22.57 | 23.11 | 47,200 | +0.11(+0.48%) |
Mar 22, 2006 | 22.34 | 23.30 | 22.34 | 23.00 | 74,600 | +0.41(+1.81%) |
Mar 21, 2006 | 22.85 | 23.40 | 22.49 | 22.59 | 69,600 | -0.25(-1.09%) |
Mar 20, 2006 | 22.95 | 23.00 | 22.20 | 22.84 | 95,200 | -0.36(-1.55%) |
Mar 17, 2006 | 22.99 | 23.35 | 22.70 | 23.20 | 173,600 | +0.29(+1.27%) |
Mar 16, 2006 | 22.05 | 23.00 | 22.05 | 22.91 | 113,600 | +0.81(+3.67%) |
Mar 15, 2006 | 22.00 | 22.24 | 22.00 | 22.10 | 101,700 | +0.06(+0.27%) |
Mar 14, 2006 | 22.00 | 22.12 | 21.96 | 22.04 | 124,300 | +0.03(+0.14%) |
Mar 13, 2006 | 22.39 | 22.50 | 21.99 | 22.01 | 49,500 | -0.14(-0.63%) |
Mar 10, 2006 | 22.20 | 22.20 | 21.79 | 22.15 | 44,900 | +0.09(+0.41%) |
Mar 09, 2006 | 21.90 | 22.19 | 21.90 | 22.06 | 219,300 | +0.22(+1.01%) |
Mar 08, 2006 | 21.50 | 21.99 | 21.50 | 21.84 | 173,800 | +0.16(+0.74%) |
Mar 07, 2006 | 21.60 | 21.83 | 21.30 | 21.68 | 135,100 | +0.26(+1.21%) |
Mar 06, 2006 | 21.50 | 21.59 | 21.00 | 21.42 | 66,500 | -0.08(-0.37%) |
Mar 03, 2006 | 21.54 | 21.92 | 21.26 | 21.50 | 76,000 | -0.02(-0.09%) |
Mar 02, 2006 | 21.50 | 21.75 | 21.35 | 21.52 | 62,000 | -0.13(-0.60%) |
Mar 01, 2006 | 21.62 | 21.94 | 21.36 | 21.65 | 77,700 | +0.03(+0.14%) |
Feb 28, 2006 | 21.22 | 21.68 | 21.15 | 21.62 | 93,100 | +0.40(+1.89%) |
Feb 27, 2006 | 21.27 | 21.57 | 21.01 | 21.22 | 76,600 | -0.15(-0.70%) |
Feb 24, 2006 | 21.41 | 21.42 | 21.10 | 21.37 | 71,200 | -0.19(-0.88%) |
Feb 23, 2006 | 21.70 | 21.79 | 21.53 | 21.56 | 84,000 | -0.11(-0.51%) |
Feb 22, 2006 | 21.80 | 21.94 | 21.63 | 21.67 | 59,500 | -0.08(-0.37%) |
Feb 21, 2006 | 21.60 | 21.76 | 21.42 | 21.75 | 127,400 | +0.15(+0.69%) |
Feb 17, 2006 | 21.75 | 21.79 | 21.50 | 21.60 | 104,900 | +0.06(+0.28%) |
Feb 16, 2006 | 21.50 | 21.79 | 21.45 | 21.54 | 102,000 | +0.04(+0.19%) |
Feb 15, 2006 | 21.58 | 21.58 | 21.38 | 21.50 | 121,900 | +0.05(+0.23%) |
Feb 14, 2006 | 21.01 | 21.56 | 21.01 | 21.45 | 283,400 | +0.35(+1.66%) |
Feb 13, 2006 | 20.70 | 21.45 | 20.70 | 21.10 | 93,100 | +0.16(+0.76%) |
Feb 10, 2006 | 20.70 | 21.15 | 20.25 | 20.94 | 183,400 | +0.20(+0.96%) |
Feb 09, 2006 | 22.14 | 22.14 | 20.39 | 20.74 | 297,000 | -1.96(-8.63%) |
Feb 08, 2006 | 22.87 | 22.90 | 22.59 | 22.70 | 137,500 | +0.03(+0.13%) |
Feb 07, 2006 | 22.74 | 22.87 | 22.59 | 22.67 | 126,200 | +0.02(+0.09%) |
Feb 06, 2006 | 22.07 | 22.73 | 22.03 | 22.65 | 176,200 | +0.58(+2.63%) |
Feb 03, 2006 | 22.00 | 22.17 | 21.96 | 22.07 | 104,500 | +0.07(+0.32%) |
Feb 02, 2006 | 22.55 | 22.70 | 21.93 | 22.00 | 133,000 | -0.34(-1.52%) |
Feb 01, 2006 | 22.09 | 22.51 | 21.62 | 22.34 | 95,400 | +0.05(+0.22%) |
Jan 31, 2006 | 22.40 | 22.74 | 21.96 | 22.29 | 153,400 | -0.01(-0.04%) |
Jan 30, 2006 | 22.10 | 22.69 | 22.10 | 22.30 | 158,300 | +0.08(+0.36%) |
Jan 27, 2006 | 22.25 | 22.28 | 22.10 | 22.22 | 107,900 | -0.07(-0.31%) |
Jan 26, 2006 | 21.94 | 22.29 | 21.94 | 22.29 | 174,400 | +0.34(+1.55%) |
Jan 25, 2006 | 21.73 | 21.95 | 21.68 | 21.95 | 129,000 | +0.32(+1.48%) |
Jan 24, 2006 | 21.64 | 22.00 | 21.62 | 21.63 | 195,900 | -0.01(-0.05%) |
Jan 23, 2006 | 21.16 | 21.68 | 21.16 | 21.64 | 123,200 | +0.36(+1.69%) |
Jan 20, 2006 | 21.88 | 21.94 | 21.10 | 21.28 | 137,400 | -0.42(-1.94%) |
Jan 19, 2006 | 21.70 | 21.95 | 21.60 | 21.70 | 173,400 | -0.18(-0.82%) |
Jan 18, 2006 | 21.48 | 21.93 | 21.46 | 21.88 | 154,600 | +0.27(+1.25%) |
Jan 17, 2006 | 21.30 | 21.68 | 21.30 | 21.61 | 146,500 | +0.31(+1.46%) |
Jan 13, 2006 | 21.26 | 21.74 | 21.26 | 21.30 | 76,400 | -0.19(-0.88%) |
Jan 12, 2006 | 21.35 | 21.79 | 21.22 | 21.49 | 175,900 | +0.00(+0.00%) |
Jan 11, 2006 | 21.07 | 21.50 | 21.07 | 21.49 | 144,900 | +0.19(+0.89%) |
Jan 10, 2006 | 20.90 | 21.40 | 20.85 | 21.30 | 206,100 | +0.15(+0.71%) |
Jan 09, 2006 | 20.50 | 21.24 | 20.46 | 21.15 | 182,300 | +0.18(+0.86%) |
Jan 06, 2006 | 21.22 | 21.40 | 20.84 | 20.97 | 139,000 | -0.24(-1.13%) |
Jan 05, 2006 | 20.73 | 21.42 | 20.68 | 21.21 | 156,900 | +0.23(+1.10%) |
Jan 04, 2006 | 20.88 | 21.14 | 20.65 | 20.98 | 78,900 | -0.02(-0.10%) |
Jan 03, 2006 | 19.96 | 21.09 | 19.96 | 21.00 | 122,800 | +1.04(+5.21%) |
Dec 30, 2005 | 20.45 | 20.48 | 19.94 | 19.96 | 73,000 | -0.62(-3.01%) |
Dec 29, 2005 | 20.60 | 20.70 | 20.40 | 20.58 | 64,800 | -0.13(-0.63%) |
Dec 28, 2005 | 19.84 | 20.71 | 19.84 | 20.71 | 96,300 | +0.71(+3.55%) |
Dec 27, 2005 | 19.82 | 20.22 | 19.68 | 20.00 | 108,300 | +0.01(+0.05%) |
Dec 23, 2005 | 19.50 | 20.00 | 19.50 | 19.99 | 82,200 | +0.49(+2.51%) |
Dec 22, 2005 | 18.90 | 19.50 | 18.70 | 19.50 | 103,200 | +0.50(+2.63%) |
Dec 21, 2005 | 18.85 | 19.11 | 18.66 | 19.00 | 125,400 | +0.00(+0.00%) |
Dec 20, 2005 | 19.00 | 19.24 | 18.99 | 19.00 | 175,200 | -0.19(-0.99%) |
Dec 19, 2005 | 19.00 | 19.22 | 18.87 | 19.19 | 182,000 | +0.19(+1.00%) |
Dec 16, 2005 | 18.75 | 19.22 | 18.66 | 19.00 | 401,600 | +0.48(+2.59%) |
Dec 15, 2005 | 17.95 | 18.56 | 17.95 | 18.52 | 197,900 | +0.54(+3.00%) |
Dec 14, 2005 | 17.50 | 18.14 | 17.26 | 17.98 | 123,600 | +0.19(+1.07%) |
Dec 13, 2005 | 17.64 | 18.09 | 17.50 | 17.79 | 94,500 | +0.11(+0.62%) |
Dec 12, 2005 | 17.90 | 18.00 | 17.34 | 17.68 | 50,200 | -0.12(-0.67%) |
Dec 09, 2005 | 17.73 | 17.81 | 17.62 | 17.80 | 56,400 | +0.23(+1.31%) |
Dec 08, 2005 | 17.60 | 17.65 | 17.40 | 17.57 | 75,800 | -0.08(-0.45%) |
Dec 07, 2005 | 17.63 | 17.90 | 17.43 | 17.65 | 61,700 | -0.18(-1.01%) |
Dec 06, 2005 | 17.56 | 17.93 | 17.56 | 17.83 | 114,400 | +0.22(+1.25%) |
Dec 05, 2005 | 17.35 | 17.90 | 17.35 | 17.61 | 96,600 | -0.13(-0.73%) |
Dec 02, 2005 | 17.80 | 17.90 | 17.56 | 17.74 | 47,800 | -0.10(-0.56%) |
Dec 01, 2005 | 17.61 | 17.90 | 17.55 | 17.84 | 78,000 | +0.15(+0.85%) |
Nov 30, 2005 | 17.65 | 17.77 | 17.40 | 17.69 | 70,500 | +0.13(+0.74%) |
Nov 29, 2005 | 17.33 | 17.71 | 17.33 | 17.56 | 77,200 | +0.13(+0.75%) |
Nov 28, 2005 | 17.70 | 17.70 | 17.18 | 17.43 | 150,700 | -0.11(-0.63%) |
Nov 25, 2005 | 17.55 | 17.70 | 17.37 | 17.54 | 17,800 | -0.08(-0.45%) |
Nov 23, 2005 | 17.80 | 17.85 | 17.50 | 17.62 | 69,700 | -0.20(-1.12%) |
Nov 22, 2005 | 18.13 | 18.13 | 17.44 | 17.82 | 68,700 | -0.35(-1.93%) |
Nov 21, 2005 | 17.80 | 18.21 | 17.68 | 18.17 | 160,300 | +0.37(+2.08%) |
Nov 18, 2005 | 17.85 | 17.88 | 17.55 | 17.80 | 83,600 | +0.10(+0.56%) |
Nov 17, 2005 | 17.30 | 17.83 | 17.15 | 17.70 | 101,100 | +0.38(+2.19%) |
Nov 16, 2005 | 17.10 | 17.44 | 16.52 | 17.32 | 113,200 | +0.22(+1.29%) |
Nov 15, 2005 | 17.12 | 17.63 | 17.00 | 17.10 | 80,000 | -0.02(-0.12%) |
Nov 14, 2005 | 16.27 | 17.30 | 16.26 | 17.12 | 130,300 | +0.70(+4.26%) |
Nov 11, 2005 | 16.35 | 16.49 | 16.14 | 16.42 | 56,200 | -0.06(-0.36%) |
Nov 10, 2005 | 16.22 | 16.48 | 16.05 | 16.48 | 41,800 | +0.28(+1.73%) |
Nov 09, 2005 | 16.30 | 16.46 | 16.02 | 16.20 | 38,700 | -0.10(-0.61%) |
Nov 08, 2005 | 16.20 | 16.39 | 15.98 | 16.30 | 34,400 | -0.10(-0.61%) |
Nov 07, 2005 | 16.32 | 16.48 | 16.05 | 16.40 | 50,300 | +0.14(+0.86%) |
Nov 04, 2005 | 16.21 | 16.28 | 15.97 | 16.26 | 36,100 | -0.04(-0.25%) |
Nov 03, 2005 | 16.60 | 16.60 | 16.23 | 16.30 | 57,800 | -0.28(-1.69%) |
Nov 02, 2005 | 15.97 | 16.58 | 15.97 | 16.58 | 80,800 | +0.52(+3.24%) |
Nov 01, 2005 | 16.22 | 16.38 | 15.98 | 16.06 | 90,100 | -0.35(-2.13%) |
Oct 31, 2005 | 16.10 | 16.41 | 16.05 | 16.41 | 89,000 | +0.27(+1.67%) |
Oct 28, 2005 | 16.20 | 16.33 | 16.05 | 16.14 | 37,200 | +0.02(+0.12%) |
Oct 27, 2005 | 16.16 | 16.21 | 16.03 | 16.12 | 73,200 | -0.09(-0.56%) |
Oct 26, 2005 | 16.14 | 16.43 | 16.13 | 16.21 | 50,100 | -0.09(-0.55%) |
Oct 25, 2005 | 16.21 | 16.30 | 16.13 | 16.30 | 72,000 | +0.03(+0.18%) |
Oct 24, 2005 | 16.29 | 16.29 | 15.93 | 16.27 | 82,400 | +0.21(+1.31%) |
Oct 21, 2005 | 15.79 | 16.20 | 15.72 | 16.06 | 77,300 | +0.42(+2.69%) |
Oct 20, 2005 | 16.07 | 16.16 | 15.50 | 15.64 | 71,800 | -0.46(-2.86%) |
Oct 19, 2005 | 15.89 | 16.10 | 15.71 | 16.10 | 91,700 | +0.11(+0.69%) |
Oct 18, 2005 | 16.15 | 16.65 | 15.70 | 15.99 | 61,500 | +0.29(+1.85%) |
Oct 17, 2005 | 15.90 | 16.03 | 15.51 | 15.70 | 60,100 | -0.30(-1.88%) |
Oct 14, 2005 | 16.23 | 16.23 | 15.76 | 16.00 | 93,400 | +0.00(+0.00%) |
Oct 13, 2005 | 16.22 | 16.26 | 16.00 | 16.00 | 68,400 | -0.22(-1.36%) |
Oct 12, 2005 | 16.11 | 16.33 | 16.01 | 16.22 | 57,100 | +0.01(+0.06%) |
Oct 11, 2005 | 16.08 | 16.46 | 16.01 | 16.21 | 83,000 | -0.01(-0.06%) |
Oct 10, 2005 | 17.45 | 17.45 | 16.08 | 16.22 | 122,500 | -0.28(-1.70%) |
Oct 07, 2005 | 16.40 | 16.71 | 16.40 | 16.50 | 71,500 | -0.03(-0.18%) |
Oct 06, 2005 | 16.47 | 16.66 | 16.01 | 16.53 | 87,500 | +0.07(+0.43%) |
Oct 05, 2005 | 16.73 | 16.79 | 16.46 | 16.46 | 85,800 | -0.30(-1.79%) |
Oct 04, 2005 | 16.81 | 17.01 | 16.70 | 16.76 | 99,000 | -0.15(-0.89%) |
Oct 03, 2005 | 16.97 | 17.15 | 16.70 | 16.91 | 64,900 | -0.21(-1.23%) |
Sep 30, 2005 | 16.99 | 17.12 | 16.55 | 17.12 | 48,200 | +0.13(+0.77%) |
Sep 29, 2005 | 16.85 | 16.99 | 16.66 | 16.99 | 100,800 | +0.05(+0.30%) |
Sep 28, 2005 | 17.00 | 17.17 | 16.82 | 16.94 | 89,300 | -0.13(-0.76%) |
Sep 27, 2005 | 17.00 | 17.25 | 16.90 | 17.07 | 64,000 | +0.13(+0.77%) |
Sep 26, 2005 | 16.87 | 17.28 | 16.84 | 16.94 | 118,400 | -0.13(-0.76%) |
Sep 23, 2005 | 17.07 | 17.33 | 16.77 | 17.07 | 73,800 | +0.11(+0.65%) |
Sep 22, 2005 | 16.75 | 16.96 | 16.71 | 16.96 | 151,900 | +0.16(+0.95%) |
Sep 21, 2005 | 16.77 | 17.00 | 16.70 | 16.80 | 182,000 | -0.12(-0.71%) |
Sep 20, 2005 | 17.20 | 17.20 | 16.79 | 16.92 | 181,500 | -0.29(-1.69%) |
Sep 19, 2005 | 17.29 | 17.55 | 16.94 | 17.21 | 126,700 | -0.12(-0.69%) |
Sep 16, 2005 | 17.48 | 17.77 | 17.30 | 17.33 | 322,500 | -0.01(-0.06%) |
Sep 15, 2005 | 17.85 | 17.91 | 17.31 | 17.34 | 139,800 | -0.52(-2.91%) |
Sep 14, 2005 | 17.92 | 18.00 | 17.74 | 17.86 | 146,700 | -0.05(-0.28%) |
Sep 13, 2005 | 17.94 | 18.00 | 17.85 | 17.91 | 89,900 | -0.03(-0.17%) |
Sep 12, 2005 | 18.01 | 18.01 | 17.85 | 17.94 | 146,400 | -0.14(-0.77%) |
Sep 09, 2005 | 18.06 | 18.18 | 17.87 | 18.08 | 83,300 | +0.02(+0.11%) |
Sep 08, 2005 | 18.00 | 18.24 | 17.90 | 18.06 | 210,100 | +0.00(+0.00%) |
Sep 07, 2005 | 17.98 | 18.15 | 17.68 | 18.06 | 134,500 | +0.06(+0.33%) |
Sep 06, 2005 | 18.10 | 18.23 | 17.60 | 18.00 | 120,300 | +0.02(+0.11%) |
Sep 02, 2005 | 18.05 | 18.13 | 17.59 | 17.98 | 138,900 | -0.17(-0.94%) |
Sep 01, 2005 | 18.32 | 18.39 | 18.00 | 18.15 | 158,400 | -0.30(-1.63%) |
Aug 31, 2005 | 18.67 | 18.75 | 18.21 | 18.45 | 153,500 | -0.19(-1.02%) |
Aug 30, 2005 | 18.40 | 18.87 | 18.30 | 18.64 | 159,700 | -0.01(-0.05%) |
Aug 29, 2005 | 18.69 | 18.82 | 18.40 | 18.65 | 209,300 | -0.20(-1.06%) |
Aug 26, 2005 | 19.32 | 19.35 | 18.76 | 18.85 | 390,300 | -0.30(-1.57%) |
Aug 25, 2005 | 18.82 | 19.44 | 18.75 | 19.15 | 1,179,600 | +0.75(+4.08%) |
Aug 24, 2005 | 16.91 | 18.41 | 16.91 | 18.40 | 397,600 | +1.28(+7.48%) |
Aug 23, 2005 | 16.85 | 17.15 | 16.62 | 17.12 | 67,000 | +0.38(+2.27%) |
Aug 22, 2005 | 16.80 | 16.88 | 16.53 | 16.74 | 39,700 | +0.07(+0.42%) |
Aug 19, 2005 | 16.84 | 17.01 | 16.41 | 16.67 | 75,900 | +0.06(+0.36%) |
Aug 18, 2005 | 16.88 | 17.28 | 16.50 | 16.61 | 110,000 | -0.39(-2.29%) |
Aug 17, 2005 | 16.88 | 17.08 | 16.75 | 17.00 | 70,600 | +0.00(+0.00%) |
Aug 16, 2005 | 17.00 | 17.40 | 17.00 | 17.00 | 76,600 | -0.08(-0.47%) |
Aug 15, 2005 | 17.06 | 17.43 | 16.90 | 17.08 | 48,000 | -0.01(-0.06%) |
Aug 12, 2005 | 17.48 | 17.48 | 16.90 | 17.09 | 86,400 | -0.59(-3.34%) |
Aug 11, 2005 | 17.51 | 17.68 | 17.15 | 17.68 | 100,600 | +0.23(+1.32%) |
Aug 10, 2005 | 17.52 | 17.52 | 16.70 | 17.45 | 295,300 | -0.65(-3.59%) |
Aug 09, 2005 | 18.40 | 18.60 | 18.03 | 18.10 | 41,600 | -0.22(-1.20%) |
Aug 08, 2005 | 18.30 | 18.40 | 18.01 | 18.32 | 99,600 | +0.22(+1.22%) |
Aug 05, 2005 | 18.70 | 18.70 | 18.10 | 18.10 | 82,700 | -0.60(-3.21%) |
Aug 04, 2005 | 19.25 | 19.25 | 18.58 | 18.70 | 96,700 | -0.70(-3.61%) |
Aug 03, 2005 | 19.50 | 19.50 | 19.10 | 19.40 | 35,200 | +0.05(+0.26%) |
Aug 02, 2005 | 19.32 | 19.81 | 19.31 | 19.35 | 69,100 | +0.13(+0.68%) |
Aug 01, 2005 | 19.50 | 19.77 | 19.22 | 19.22 | 72,600 | -0.25(-1.28%) |
Jul 29, 2005 | 19.45 | 19.66 | 19.01 | 19.47 | 74,800 | +0.23(+1.20%) |
Jul 28, 2005 | 18.50 | 19.24 | 18.50 | 19.24 | 75,200 | +0.36(+1.91%) |
Jul 27, 2005 | 18.80 | 19.00 | 18.41 | 18.88 | 32,000 | +0.21(+1.12%) |
Jul 26, 2005 | 18.50 | 19.18 | 18.50 | 18.67 | 56,200 | -0.06(-0.32%) |
Jul 25, 2005 | 19.25 | 19.50 | 18.53 | 18.73 | 74,400 | -0.62(-3.20%) |
Jul 22, 2005 | 18.70 | 19.40 | 18.70 | 19.35 | 107,200 | +0.53(+2.82%) |
Jul 21, 2005 | 18.88 | 18.93 | 18.50 | 18.82 | 74,200 | +0.06(+0.32%) |
Jul 20, 2005 | 18.37 | 18.93 | 18.37 | 18.76 | 57,700 | +0.24(+1.30%) |
Jul 19, 2005 | 18.15 | 18.70 | 18.10 | 18.52 | 70,400 | +0.45(+2.49%) |
Jul 18, 2005 | 17.99 | 18.20 | 17.60 | 18.07 | 80,600 | +0.05(+0.28%) |
Jul 15, 2005 | 18.14 | 18.15 | 17.74 | 18.02 | 48,100 | +0.12(+0.67%) |
Jul 14, 2005 | 18.20 | 18.20 | 17.88 | 17.90 | 51,800 | -0.10(-0.56%) |
Jul 13, 2005 | 18.10 | 18.24 | 17.86 | 18.00 | 47,100 | -0.16(-0.88%) |
Jul 12, 2005 | 18.10 | 18.35 | 18.03 | 18.16 | 80,500 | +0.01(+0.06%) |
Jul 11, 2005 | 17.85 | 18.22 | 17.85 | 18.15 | 63,500 | +0.14(+0.78%) |
Jul 08, 2005 | 18.00 | 18.25 | 17.85 | 18.01 | 58,800 | -0.09(-0.50%) |
Jul 07, 2005 | 18.30 | 18.30 | 17.50 | 18.10 | 85,300 | +0.12(+0.67%) |
Jul 06, 2005 | 18.00 | 18.38 | 17.81 | 17.98 | 125,300 | -0.17(-0.94%) |
Jul 05, 2005 | 18.25 | 18.25 | 17.95 | 18.15 | 84,500 | +0.03(+0.17%) |