Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.00 | 23.04 | 22.93 | 22.95 | 119,768 | -0.10(-0.44%) |
Mar 30, 2006 | 22.90 | 23.12 | 22.90 | 23.05 | 81,030 | +0.23(+1.01%) |
Mar 29, 2006 | 22.59 | 22.88 | 22.59 | 22.82 | 156,019 | +0.24(+1.07%) |
Mar 28, 2006 | 22.85 | 22.89 | 22.57 | 22.58 | 281,118 | -0.26(-1.13%) |
Mar 27, 2006 | 22.90 | 22.93 | 22.76 | 22.84 | 248,422 | -0.23(-1.00%) |
Mar 24, 2006 | 22.93 | 23.07 | 22.89 | 23.07 | 340,292 | +0.18(+0.79%) |
Mar 23, 2006 | 23.03 | 23.09 | 22.81 | 22.89 | 231,540 | -0.34(-1.48%) |
Mar 22, 2006 | 23.07 | 23.23 | 23.07 | 23.23 | 86,539 | +0.17(+0.76%) |
Mar 21, 2006 | 23.16 | 23.21 | 23.03 | 23.06 | 256,774 | -0.19(-0.80%) |
Mar 20, 2006 | 23.27 | 23.27 | 23.19 | 23.24 | 109,639 | +0.09(+0.39%) |
Mar 17, 2006 | 23.15 | 23.23 | 23.04 | 23.15 | 146,956 | +0.03(+0.12%) |
Mar 16, 2006 | 22.98 | 23.18 | 22.96 | 23.12 | 235,450 | +0.13(+0.56%) |
Mar 15, 2006 | 22.94 | 23.00 | 22.81 | 22.99 | 100,577 | +0.10(+0.44%) |
Mar 14, 2006 | 22.57 | 22.91 | 22.52 | 22.89 | 178,586 | +0.28(+1.24%) |
Mar 13, 2006 | 22.59 | 22.66 | 22.58 | 22.61 | 259,261 | +0.15(+0.65%) |
Mar 10, 2006 | 22.25 | 22.46 | 22.15 | 22.46 | 150,332 | +0.25(+1.14%) |
Mar 09, 2006 | 22.29 | 22.32 | 22.19 | 22.21 | 96,845 | -0.06(-0.25%) |
Mar 08, 2006 | 22.09 | 22.29 | 22.09 | 22.27 | 50,466 | +0.12(+0.53%) |
Mar 07, 2006 | 22.16 | 22.22 | 22.08 | 22.15 | 148,911 | -0.34(-1.50%) |
Mar 06, 2006 | 22.68 | 22.70 | 22.44 | 22.49 | 164,370 | -0.16(-0.72%) |
Mar 03, 2006 | 22.65 | 22.74 | 22.53 | 22.65 | 92,047 | -0.10(-0.44%) |
Mar 02, 2006 | 22.68 | 22.75 | 22.52 | 22.75 | 49,755 | +0.02(+0.10%) |
Mar 01, 2006 | 22.65 | 22.76 | 22.62 | 22.73 | 121,012 | +0.34(+1.53%) |
Feb 28, 2006 | 22.44 | 22.45 | 22.33 | 22.39 | 144,646 | -0.05(-0.23%) |
Feb 27, 2006 | 22.41 | 22.49 | 22.36 | 22.44 | 33,940 | +0.02(+0.10%) |
Feb 24, 2006 | 21.86 | 22.46 | 21.83 | 22.41 | 79,075 | -0.01(-0.02%) |
Feb 23, 2006 | 22.51 | 22.51 | 22.36 | 22.42 | 133,096 | +0.00(+0.00%) |
Feb 22, 2006 | 22.26 | 22.46 | 22.26 | 22.42 | 67,169 | +0.25(+1.14%) |
Feb 21, 2006 | 22.26 | 22.26 | 22.12 | 22.17 | 181,785 | +0.12(+0.56%) |
Feb 17, 2006 | 21.90 | 22.05 | 21.86 | 22.04 | 175,743 | +0.15(+0.69%) |
Feb 16, 2006 | 21.75 | 21.89 | 21.73 | 21.89 | 104,841 | +0.15(+0.67%) |
Feb 15, 2006 | 21.78 | 21.88 | 21.62 | 21.74 | 52,598 | -0.12(-0.57%) |
Feb 14, 2006 | 21.64 | 21.87 | 21.54 | 21.87 | 119,590 | +0.21(+0.98%) |
Feb 13, 2006 | 21.64 | 21.75 | 21.59 | 21.66 | 160,461 | -0.07(-0.33%) |
Feb 10, 2006 | 21.81 | 21.85 | 21.58 | 21.73 | 47,267 | +0.05(+0.23%) |
Feb 09, 2006 | 21.75 | 21.80 | 21.65 | 21.68 | 69,124 | +0.11(+0.52%) |
Feb 08, 2006 | 21.42 | 21.56 | 21.36 | 21.56 | 314,703 | +0.26(+1.21%) |
Feb 07, 2006 | 21.38 | 21.40 | 21.27 | 21.31 | 98,622 | -0.14(-0.66%) |
Feb 06, 2006 | 21.50 | 21.50 | 21.37 | 21.45 | 257,840 | -0.08(-0.37%) |
Feb 03, 2006 | 21.39 | 21.61 | 21.35 | 21.53 | 785,604 | -0.04(-0.19%) |
Feb 02, 2006 | 21.72 | 21.74 | 21.55 | 21.57 | 164,193 | -0.16(-0.72%) |
Feb 01, 2006 | 21.67 | 21.76 | 21.59 | 21.72 | 46,023 | +0.07(+0.31%) |
Jan 31, 2006 | 21.50 | 21.69 | 21.48 | 21.65 | 93,646 | +0.20(+0.94%) |
Jan 30, 2006 | 21.34 | 21.45 | 21.30 | 21.45 | 90,803 | +0.06(+0.29%) |
Jan 27, 2006 | 21.51 | 21.53 | 21.36 | 21.39 | 218,568 | -0.05(-0.24%) |
Jan 26, 2006 | 21.38 | 21.47 | 21.38 | 21.44 | 48,511 | +0.21(+1.01%) |
Jan 25, 2006 | 21.20 | 21.29 | 21.13 | 21.23 | 105,375 | +0.18(+0.85%) |
Jan 24, 2006 | 21.08 | 21.10 | 21.00 | 21.05 | 18,302 | -0.03(-0.15%) |
Jan 23, 2006 | 21.08 | 21.13 | 21.02 | 21.08 | 47,090 | +0.37(+1.79%) |
Jan 20, 2006 | 21.02 | 21.04 | 20.71 | 20.71 | 35,006 | -0.35(-1.66%) |
Jan 19, 2006 | 20.93 | 21.10 | 20.91 | 21.06 | 71,079 | +0.26(+1.27%) |
Jan 18, 2006 | 20.88 | 20.88 | 20.70 | 20.79 | 73,922 | -0.21(-1.02%) |
Jan 17, 2006 | 20.96 | 21.01 | 20.90 | 21.01 | 34,118 | -0.14(-0.64%) |
Jan 13, 2006 | 21.10 | 21.14 | 21.04 | 21.14 | 36,605 | +0.01(+0.03%) |
Jan 12, 2006 | 21.13 | 21.23 | 21.12 | 21.14 | 80,319 | -0.23(-1.08%) |
Jan 11, 2006 | 21.28 | 21.37 | 21.20 | 21.37 | 61,483 | +0.25(+1.17%) |
Jan 10, 2006 | 21.10 | 21.15 | 21.00 | 21.12 | 73,211 | -0.14(-0.66%) |
Jan 09, 2006 | 21.22 | 21.27 | 21.15 | 21.26 | 67,169 | -0.12(-0.58%) |
Jan 06, 2006 | 21.28 | 21.41 | 21.27 | 21.38 | 150,332 | +0.24(+1.12%) |
Jan 05, 2006 | 21.14 | 21.18 | 21.08 | 21.15 | 68,591 | -0.05(-0.24%) |
Jan 04, 2006 | 21.09 | 21.22 | 21.00 | 21.20 | 58,995 | +0.19(+0.88%) |
Jan 03, 2006 | 20.62 | 21.02 | 20.60 | 21.01 | 70,368 | +0.66(+3.23%) |
Dec 30, 2005 | 20.37 | 20.36 | 20.17 | 20.35 | 21,323 | -0.06(-0.30%) |
Dec 29, 2005 | 20.42 | 20.45 | 20.37 | 20.42 | 12,616 | -0.01(-0.06%) |
Dec 28, 2005 | 20.53 | 20.57 | 20.41 | 20.43 | 3,731 | +0.04(+0.19%) |
Dec 27, 2005 | 20.46 | 20.51 | 20.34 | 20.39 | 13,505 | +0.03(+0.14%) |
Dec 23, 2005 | 20.34 | 20.38 | 20.29 | 20.36 | 58,462 | -0.41(-1.95%) |
Dec 22, 2005 | 20.69 | 20.77 | 20.69 | 20.77 | 30,919 | +0.15(+0.74%) |
Dec 21, 2005 | 20.65 | 20.68 | 20.53 | 20.61 | 23,100 | +0.09(+0.44%) |
Dec 20, 2005 | 20.52 | 20.52 | 20.45 | 20.52 | 7,463 | -0.09(-0.44%) |
Dec 19, 2005 | 20.71 | 20.72 | 20.61 | 20.61 | 19,191 | -0.07(-0.33%) |
Dec 16, 2005 | 20.71 | 20.75 | 20.62 | 20.68 | 42,825 | +0.22(+1.07%) |
Dec 15, 2005 | 20.55 | 20.57 | 20.38 | 20.46 | 12,083 | -0.22(-1.06%) |
Dec 14, 2005 | 20.66 | 20.71 | 20.63 | 20.68 | 12,083 | +0.05(+0.25%) |
Dec 13, 2005 | 20.15 | 20.68 | 20.15 | 20.63 | 23,633 | +0.11(+0.52%) |
Dec 12, 2005 | 20.54 | 20.61 | 20.50 | 20.52 | 41,048 | +0.20(+0.97%) |
Dec 09, 2005 | 20.15 | 20.34 | 20.15 | 20.33 | 28,431 | +0.18(+0.89%) |
Dec 08, 2005 | 20.12 | 20.30 | 20.01 | 20.15 | 151,043 | +0.12(+0.62%) |
Dec 07, 2005 | 20.20 | 20.20 | 20.02 | 20.02 | 171,301 | -0.26(-1.28%) |
Dec 06, 2005 | 20.23 | 20.38 | 20.20 | 20.28 | 248,066 | +0.01(+0.03%) |
Dec 05, 2005 | 20.37 | 20.38 | 20.14 | 20.28 | 417,235 | -0.16(-0.80%) |
Dec 02, 2005 | 20.34 | 20.44 | 20.30 | 20.44 | 20,257 | -0.17(-0.82%) |
Dec 01, 2005 | 20.43 | 20.61 | 20.37 | 20.61 | 24,344 | +0.24(+1.16%) |
Nov 30, 2005 | 20.41 | 20.41 | 20.32 | 20.37 | 14,926 | -0.10(-0.49%) |
Nov 29, 2005 | 20.55 | 20.57 | 20.45 | 20.47 | 11,194 | -0.10(-0.47%) |
Nov 28, 2005 | 20.43 | 20.58 | 20.43 | 20.57 | 116,570 | +0.13(+0.63%) |
Nov 25, 2005 | 20.53 | 20.53 | 20.38 | 20.44 | 5,508 | -0.14(-0.68%) |
Nov 23, 2005 | 20.41 | 20.58 | 20.38 | 20.58 | 13,860 | +0.16(+0.80%) |
Nov 22, 2005 | 20.19 | 20.42 | 20.12 | 20.42 | 13,682 | +0.12(+0.61%) |
Nov 21, 2005 | 20.28 | 20.36 | 20.20 | 20.29 | 101,465 | +0.04(+0.19%) |
Nov 18, 2005 | 20.26 | 20.31 | 20.11 | 20.25 | 31,452 | +0.08(+0.42%) |
Nov 17, 2005 | 19.98 | 20.17 | 19.95 | 20.17 | 31,274 | +0.25(+1.27%) |
Nov 16, 2005 | 19.89 | 19.95 | 19.79 | 19.92 | 34,118 | -0.02(-0.08%) |
Nov 15, 2005 | 19.99 | 20.10 | 19.87 | 19.93 | 32,696 | -0.17(-0.84%) |
Nov 14, 2005 | 20.16 | 20.23 | 20.06 | 20.10 | 30,031 | -0.10(-0.47%) |
Nov 11, 2005 | 20.14 | 20.20 | 20.08 | 20.20 | 42,647 | +0.05(+0.25%) |
Nov 10, 2005 | 20.12 | 20.19 | 19.96 | 20.15 | 27,720 | -0.01(-0.03%) |
Nov 09, 2005 | 20.06 | 20.20 | 19.99 | 20.15 | 99,333 | +0.09(+0.45%) |
Nov 08, 2005 | 19.96 | 20.13 | 19.96 | 20.06 | 105,908 | -0.08(-0.42%) |
Nov 07, 2005 | 20.15 | 20.20 | 20.05 | 20.15 | 215,192 | +0.04(+0.22%) |
Nov 04, 2005 | 20.29 | 20.37 | 20.02 | 20.10 | 436,960 | -0.23(-1.11%) |
Nov 03, 2005 | 20.61 | 20.61 | 20.30 | 20.33 | 22,923 | -0.24(-1.18%) |
Nov 02, 2005 | 20.38 | 20.57 | 20.29 | 20.57 | 8,707 | +0.19(+0.94%) |
Nov 01, 2005 | 20.43 | 20.44 | 20.34 | 20.38 | 9,773 | -0.17(-0.85%) |
Oct 31, 2005 | 20.50 | 20.60 | 20.43 | 20.55 | 17,414 | +0.03(+0.14%) |
Oct 28, 2005 | 20.42 | 20.52 | 20.39 | 20.52 | 7,107 | +0.07(+0.33%) |
Oct 27, 2005 | 20.59 | 20.59 | 20.46 | 20.46 | 7,285 | -0.11(-0.55%) |
Oct 26, 2005 | 20.56 | 20.68 | 20.54 | 20.57 | 16,703 | -0.09(-0.44%) |
Oct 25, 2005 | 20.75 | 20.76 | 20.61 | 20.66 | 25,588 | -0.10(-0.49%) |
Oct 24, 2005 | 20.34 | 20.76 | 20.34 | 20.76 | 36,783 | +0.42(+2.05%) |
Oct 21, 2005 | 20.43 | 20.43 | 20.29 | 20.34 | 11,017 | +0.16(+0.81%) |
Oct 20, 2005 | 20.47 | 20.47 | 20.18 | 20.18 | 41,403 | -0.50(-2.42%) |
Oct 19, 2005 | 20.23 | 20.68 | 20.20 | 20.68 | 37,138 | +0.15(+0.71%) |
Oct 18, 2005 | 20.70 | 20.70 | 20.53 | 20.53 | 23,278 | -0.39(-1.86%) |
Oct 17, 2005 | 20.93 | 20.99 | 20.85 | 20.92 | 128,475 | -0.15(-0.72%) |
Oct 14, 2005 | 20.81 | 21.08 | 20.81 | 21.08 | 86,005 | +0.32(+1.55%) |
Oct 13, 2005 | 20.60 | 20.75 | 20.51 | 20.75 | 55,619 | -0.15(-0.73%) |
Oct 12, 2005 | 21.10 | 21.15 | 20.91 | 20.91 | 17,414 | -0.25(-1.20%) |
Oct 11, 2005 | 21.27 | 21.27 | 21.09 | 21.16 | 41,226 | -0.02(-0.11%) |
Oct 10, 2005 | 21.27 | 21.31 | 21.17 | 21.18 | 107,862 | -0.01(-0.05%) |
Oct 07, 2005 | 21.22 | 21.24 | 21.15 | 21.19 | 34,118 | -0.03(-0.13%) |
Oct 06, 2005 | 21.07 | 21.26 | 21.02 | 21.22 | 179,475 | +0.25(+1.21%) |
Oct 05, 2005 | 21.02 | 21.12 | 20.96 | 20.97 | 52,598 | +0.00(+0.00%) |
Oct 04, 2005 | 21.05 | 21.22 | 20.97 | 20.97 | 32,341 | -0.12(-0.56%) |
Oct 03, 2005 | 21.14 | 21.14 | 20.98 | 21.09 | 233,317 | -0.15(-0.72%) |
Sep 30, 2005 | 21.27 | 21.36 | 21.22 | 21.24 | 29,320 | -0.15(-0.68%) |
Sep 29, 2005 | 21.15 | 21.41 | 21.06 | 21.38 | 51,710 | +0.28(+1.33%) |
Sep 28, 2005 | 21.16 | 21.16 | 20.98 | 21.10 | 22,389 | +0.25(+1.19%) |
Sep 27, 2005 | 20.96 | 20.96 | 20.79 | 20.86 | 12,794 | -0.08(-0.38%) |
Sep 26, 2005 | 20.93 | 21.04 | 20.87 | 20.93 | 16,348 | +0.08(+0.41%) |
Sep 23, 2005 | 20.85 | 20.91 | 20.82 | 20.85 | 17,769 | -0.02(-0.11%) |
Sep 22, 2005 | 20.92 | 20.92 | 20.77 | 20.87 | 11,905 | +0.06(+0.30%) |
Sep 21, 2005 | 20.89 | 20.97 | 20.75 | 20.81 | 17,414 | +0.08(+0.41%) |
Sep 20, 2005 | 20.83 | 20.97 | 20.73 | 20.73 | 57,929 | -0.06(-0.27%) |
Sep 19, 2005 | 20.96 | 20.96 | 20.78 | 20.78 | 42,825 | -0.30(-1.44%) |
Sep 16, 2005 | 20.99 | 21.11 | 20.93 | 21.09 | 13,149 | +0.26(+1.24%) |
Sep 15, 2005 | 20.84 | 20.88 | 20.81 | 20.83 | 21,501 | -0.05(-0.24%) |
Sep 14, 2005 | 21.01 | 21.06 | 20.88 | 20.88 | 39,982 | +0.02(+0.08%) |
Sep 13, 2005 | 21.02 | 21.02 | 20.84 | 20.86 | 143,935 | -0.15(-0.70%) |
Sep 12, 2005 | 21.07 | 21.09 | 20.98 | 21.01 | 68,058 | -0.28(-1.32%) |
Sep 09, 2005 | 21.23 | 21.35 | 21.18 | 21.29 | 30,741 | +0.19(+0.88%) |
Sep 08, 2005 | 21.16 | 21.21 | 20.99 | 21.10 | 157,085 | -0.04(-0.21%) |
Sep 07, 2005 | 21.18 | 21.22 | 21.08 | 21.15 | 222,478 | -0.04(-0.19%) |
Sep 06, 2005 | 21.01 | 21.21 | 21.01 | 21.19 | 118,524 | +0.44(+2.14%) |
Sep 02, 2005 | 20.71 | 20.79 | 20.66 | 20.74 | 25,766 | +0.10(+0.49%) |
Sep 01, 2005 | 20.36 | 20.65 | 20.36 | 20.64 | 18,480 | +0.42(+2.06%) |
Aug 31, 2005 | 19.87 | 20.23 | 19.85 | 20.23 | 85,472 | +0.37(+1.84%) |
Aug 30, 2005 | 19.87 | 19.92 | 19.78 | 19.86 | 24,877 | -0.13(-0.65%) |
Aug 29, 2005 | 19.96 | 19.99 | 19.89 | 19.99 | 20,435 | +0.09(+0.45%) |
Aug 26, 2005 | 20.15 | 20.15 | 19.90 | 19.90 | 13,682 | -0.22(-1.09%) |
Aug 25, 2005 | 20.10 | 20.14 | 20.07 | 20.12 | 5,153 | +0.05(+0.22%) |
Aug 24, 2005 | 20.17 | 20.24 | 20.07 | 20.07 | 17,592 | -0.08(-0.39%) |
Aug 23, 2005 | 20.24 | 20.24 | 20.11 | 20.15 | 19,369 | -0.08(-0.42%) |
Aug 22, 2005 | 20.21 | 20.35 | 20.19 | 20.24 | 17,769 | +0.13(+0.67%) |
Aug 19, 2005 | 20.04 | 20.13 | 20.02 | 20.10 | 15,637 | +0.06(+0.31%) |
Aug 18, 2005 | 20.03 | 20.05 | 19.90 | 20.04 | 35,539 | -0.20(-1.00%) |
Aug 17, 2005 | 20.32 | 20.32 | 20.21 | 20.24 | 62,194 | -0.16(-0.80%) |
Aug 16, 2005 | 20.57 | 20.57 | 20.33 | 20.41 | 29,675 | -0.25(-1.20%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.59 | 20.65 | 35,539 | -0.03(-0.16%) |
Aug 12, 2005 | 20.73 | 20.78 | 20.62 | 20.69 | 56,863 | -0.13(-0.65%) |
Aug 11, 2005 | 20.77 | 20.83 | 20.70 | 20.82 | 52,776 | +0.25(+1.23%) |
Aug 10, 2005 | 20.71 | 20.71 | 20.53 | 20.57 | 78,364 | +0.05(+0.25%) |
Aug 09, 2005 | 20.36 | 20.55 | 20.35 | 20.52 | 25,055 | +0.22(+1.08%) |
Aug 08, 2005 | 20.38 | 20.48 | 20.30 | 20.30 | 112,483 | +0.03(+0.17%) |
Aug 05, 2005 | 20.34 | 20.34 | 20.19 | 20.26 | 19,013 | -0.09(-0.44%) |
Aug 04, 2005 | 20.41 | 20.43 | 20.33 | 20.35 | 19,546 | -0.07(-0.36%) |
Aug 03, 2005 | 20.37 | 20.51 | 20.37 | 20.43 | 16,881 | +0.23(+1.11%) |
Aug 02, 2005 | 20.10 | 20.23 | 20.06 | 20.20 | 30,386 | +0.08(+0.42%) |
Aug 01, 2005 | 20.16 | 20.19 | 20.08 | 20.12 | 18,302 | +0.10(+0.51%) |
Jul 29, 2005 | 20.14 | 20.14 | 19.99 | 20.02 | 6,219 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.19 | 19.99 | 20.16 | 22,389 | +0.20(+0.99%) |
Jul 27, 2005 | 19.84 | 19.99 | 19.80 | 19.96 | 10,839 | +0.20(+1.00%) |
Jul 26, 2005 | 19.72 | 19.80 | 19.67 | 19.76 | 32,518 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.70 | 8,351 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.71 | 19.73 | 8,529 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,501 | -0.09(-0.45%) |
Jul 20, 2005 | 19.70 | 19.95 | 19.58 | 19.95 | 14,038 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.54 | 19.67 | 50,999 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,320 | -0.07(-0.37%) |
Jul 15, 2005 | 19.61 | 19.63 | 19.54 | 19.63 | 9,773 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.62 | 19.75 | 14,215 | +0.07(+0.34%) |
Jul 13, 2005 | 19.67 | 19.71 | 19.60 | 19.68 | 10,484 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.88 | 19.67 | 19.85 | 23,278 | +0.35(+1.79%) |
Jul 11, 2005 | 19.31 | 19.55 | 19.31 | 19.50 | 19,902 | +0.29(+1.52%) |
Jul 08, 2005 | 19.05 | 19.21 | 19.03 | 19.21 | 27,720 | +0.21(+1.10%) |
Jul 07, 2005 | 19.70 | 19.70 | 18.67 | 19.00 | 36,961 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,525 | +0.07(+0.35%) |
Jul 05, 2005 | 19.03 | 19.09 | 19.00 | 19.04 | 14,393 | -0.04(-0.24%) |
Jul 01, 2005 | 19.27 | 19.28 | 19.07 | 19.09 | 10,484 | -0.10(-0.53%) |
Jun 30, 2005 | 19.19 | 19.26 | 19.11 | 19.19 | 14,038 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.07 | 19.08 | 19,013 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.99 | 33,051 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,487 | -0.03(-0.18%) |
Jun 24, 2005 | 19.12 | 19.12 | 19.00 | 19.00 | 15,992 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.18 | 19.02 | 19.11 | 14,926 | -0.08(-0.44%) |
Jun 22, 2005 | 19.17 | 19.26 | 19.17 | 19.19 | 7,463 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.91 | 19.21 | 35,006 | +0.15(+0.80%) |
Jun 20, 2005 | 19.22 | 19.22 | 19.02 | 19.05 | 184,806 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,570 | +0.34(+1.78%) |
Jun 16, 2005 | 18.93 | 18.98 | 18.91 | 18.98 | 7,996 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.93 | 7,285 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.77 | 18.80 | 42,469 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,051 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.84 | 18.90 | 19,546 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.96 | 18.85 | 18.96 | 12,261 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,951 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,783 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.91 | 35,184 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 19.00 | 18.79 | 18.85 | 19,369 | -0.22(-1.15%) |
Jun 02, 2005 | 18.95 | 19.08 | 18.95 | 19.07 | 21,856 | +0.23(+1.22%) |
Jun 01, 2005 | 18.86 | 18.99 | 18.84 | 18.84 | 9,240 | -0.02(-0.12%) |
May 31, 2005 | 19.00 | 19.00 | 18.85 | 18.86 | 25,233 | -0.30(-1.56%) |
May 27, 2005 | 19.15 | 19.16 | 19.08 | 19.16 | 23,633 | -0.05(-0.23%) |
May 26, 2005 | 19.19 | 19.24 | 19.13 | 19.21 | 14,038 | +0.00(+0.00%) |
May 25, 2005 | 19.14 | 19.21 | 19.13 | 19.21 | 7,107 | +0.07(+0.35%) |
May 24, 2005 | 19.16 | 19.22 | 19.13 | 19.14 | 22,034 | -0.19(-0.96%) |
May 23, 2005 | 19.18 | 19.32 | 19.18 | 19.32 | 4,975 | +0.06(+0.29%) |
May 20, 2005 | 19.31 | 19.31 | 19.14 | 19.27 | 91,692 | -0.09(-0.47%) |
May 19, 2005 | 19.32 | 19.36 | 19.31 | 19.36 | 53,309 | +0.07(+0.38%) |
May 18, 2005 | 19.24 | 19.32 | 19.24 | 19.29 | 5,153 | +0.30(+1.57%) |
May 17, 2005 | 18.89 | 19.02 | 18.89 | 18.99 | 13,860 | +0.00(+0.00%) |
May 16, 2005 | 18.88 | 19.00 | 18.88 | 18.99 | 7,463 | +0.11(+0.57%) |
May 13, 2005 | 18.95 | 18.95 | 18.81 | 18.88 | 21,146 | -0.02(-0.13%) |
May 12, 2005 | 18.99 | 18.99 | 18.90 | 18.90 | 4,975 | -0.13(-0.70%) |
May 11, 2005 | 19.04 | 19.04 | 18.99 | 19.04 | 7,463 | -0.02(-0.12%) |
May 10, 2005 | 19.17 | 19.21 | 19.05 | 19.06 | 19,369 | -0.18(-0.94%) |
May 09, 2005 | 19.25 | 19.25 | 19.19 | 19.24 | 6,574 | -0.01(-0.06%) |
May 06, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 1,954 | -0.06(-0.29%) |
May 05, 2005 | 19.47 | 19.49 | 19.31 | 19.31 | 21,856 | -0.08(-0.41%) |
May 04, 2005 | 19.13 | 19.47 | 19.13 | 19.39 | 23,278 | +0.27(+1.41%) |
May 03, 2005 | 19.03 | 19.13 | 19.03 | 19.12 | 5,686 | +0.05(+0.24%) |
May 02, 2005 | 19.01 | 19.07 | 18.96 | 19.07 | 12,083 | +0.25(+1.32%) |
Apr 29, 2005 | 18.81 | 18.88 | 18.78 | 18.82 | 29,142 | +0.28(+1.52%) |
Apr 28, 2005 | 18.73 | 18.84 | 18.54 | 18.54 | 70,723 | -0.23(-1.20%) |
Apr 27, 2005 | 18.80 | 18.82 | 18.74 | 18.77 | 39,982 | -0.27(-1.42%) |
Apr 26, 2005 | 19.09 | 19.12 | 19.02 | 19.04 | 70,723 | -0.17(-0.91%) |
Apr 25, 2005 | 19.14 | 19.21 | 19.11 | 19.21 | 6,397 | +0.03(+0.15%) |
Apr 22, 2005 | 19.20 | 19.26 | 19.17 | 19.18 | 28,254 | +0.02(+0.09%) |
Apr 21, 2005 | 19.20 | 19.27 | 19.14 | 19.17 | 18,302 | +0.23(+1.19%) |
Apr 20, 2005 | 19.08 | 19.12 | 18.94 | 18.94 | 17,592 | -0.27(-1.41%) |
Apr 19, 2005 | 19.09 | 19.21 | 19.06 | 19.21 | 14,748 | +0.20(+1.04%) |
Apr 18, 2005 | 19.00 | 19.02 | 18.91 | 19.02 | 38,560 | -0.07(-0.35%) |
Apr 15, 2005 | 19.16 | 19.27 | 18.99 | 19.08 | 56,330 | -0.29(-1.48%) |
Apr 14, 2005 | 19.44 | 19.45 | 19.35 | 19.37 | 20,968 | -0.10(-0.52%) |
Apr 13, 2005 | 19.53 | 19.57 | 19.46 | 19.47 | 18,658 | -0.13(-0.66%) |
Apr 12, 2005 | 19.49 | 19.60 | 19.33 | 19.60 | 36,072 | +0.00(+0.00%) |
Apr 11, 2005 | 19.54 | 19.64 | 19.54 | 19.60 | 16,881 | +0.08(+0.43%) |
Apr 08, 2005 | 19.50 | 19.54 | 19.42 | 19.52 | 9,062 | -0.02(-0.12%) |
Apr 07, 2005 | 19.59 | 19.59 | 19.47 | 19.54 | 34,651 | +0.08(+0.40%) |
Apr 06, 2005 | 19.44 | 19.51 | 19.40 | 19.46 | 15,459 | +0.19(+0.99%) |
Apr 05, 2005 | 19.19 | 19.28 | 19.19 | 19.27 | 9,595 | +0.20(+1.06%) |
Apr 04, 2005 | 19.13 | 19.16 | 18.98 | 19.07 | 65,037 | -0.21(-1.11%) |