Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.38 | 17.48 | 17.27 | 17.35 | 271,024 | -0.07(-0.41%) |
Apr 27, 2006 | 17.30 | 17.46 | 17.20 | 17.42 | 285,707 | +0.12(+0.72%) |
Apr 26, 2006 | 17.33 | 17.42 | 17.25 | 17.30 | 302,379 | +0.01(+0.04%) |
Apr 25, 2006 | 17.35 | 17.36 | 17.26 | 17.29 | 465,269 | -0.10(-0.56%) |
Apr 24, 2006 | 17.42 | 17.42 | 17.23 | 17.39 | 467,563 | -0.07(-0.37%) |
Apr 21, 2006 | 17.40 | 17.49 | 17.39 | 17.46 | 402,254 | +0.07(+0.38%) |
Apr 20, 2006 | 17.33 | 17.43 | 17.33 | 17.39 | 467,869 | +0.05(+0.26%) |
Apr 19, 2006 | 17.09 | 17.35 | 17.09 | 17.35 | 563,768 | +0.21(+1.22%) |
Apr 18, 2006 | 17.14 | 17.30 | 17.08 | 17.14 | 606,899 | -0.05(-0.30%) |
Apr 17, 2006 | 17.10 | 17.20 | 17.08 | 17.19 | 388,336 | +0.11(+0.65%) |
Apr 13, 2006 | 17.21 | 17.20 | 17.06 | 17.08 | 544,649 | -0.13(-0.76%) |
Apr 12, 2006 | 17.23 | 17.38 | 17.13 | 17.21 | 318,744 | -0.07(-0.38%) |
Apr 11, 2006 | 17.40 | 17.40 | 17.25 | 17.27 | 387,724 | -0.07(-0.41%) |
Apr 10, 2006 | 17.20 | 17.35 | 17.18 | 17.35 | 351,781 | +0.15(+0.87%) |
Apr 07, 2006 | 17.39 | 17.49 | 17.11 | 17.20 | 446,915 | -0.22(-1.24%) |
Apr 06, 2006 | 17.52 | 17.52 | 17.34 | 17.41 | 356,370 | -0.08(-0.49%) |
Apr 05, 2006 | 17.40 | 17.50 | 17.29 | 17.50 | 287,696 | +0.12(+0.68%) |
Apr 04, 2006 | 17.15 | 17.38 | 17.09 | 17.38 | 480,870 | +0.24(+1.37%) |
Apr 03, 2006 | 17.20 | 17.31 | 17.14 | 17.14 | 266,130 | -0.07(-0.42%) |
Mar 31, 2006 | 17.28 | 17.32 | 17.10 | 17.21 | 446,303 | -0.09(-0.53%) |
Mar 30, 2006 | 17.27 | 17.35 | 17.17 | 17.31 | 427,491 | +0.04(+0.23%) |
Mar 29, 2006 | 17.13 | 17.29 | 17.10 | 17.27 | 317,521 | +0.14(+0.80%) |
Mar 28, 2006 | 17.21 | 17.21 | 16.99 | 17.13 | 438,350 | -0.05(-0.30%) |
Mar 27, 2006 | 17.29 | 17.36 | 17.15 | 17.18 | 503,812 | -0.14(-0.83%) |
Mar 24, 2006 | 17.23 | 17.35 | 17.20 | 17.33 | 349,946 | +0.10(+0.57%) |
Mar 23, 2006 | 17.26 | 17.31 | 17.20 | 17.23 | 267,506 | -0.03(-0.19%) |
Mar 22, 2006 | 17.30 | 17.32 | 17.23 | 17.26 | 296,414 | -0.03(-0.19%) |
Mar 21, 2006 | 17.40 | 17.45 | 17.29 | 17.29 | 340,769 | -0.12(-0.71%) |
Mar 20, 2006 | 17.55 | 17.62 | 17.36 | 17.42 | 284,331 | -0.14(-0.82%) |
Mar 17, 2006 | 17.53 | 17.56 | 17.39 | 17.56 | 322,415 | +0.10(+0.56%) |
Mar 16, 2006 | 17.40 | 17.52 | 17.36 | 17.46 | 373,806 | +0.09(+0.49%) |
Mar 15, 2006 | 17.36 | 17.38 | 17.27 | 17.38 | 283,413 | +0.07(+0.42%) |
Mar 14, 2006 | 17.33 | 17.35 | 17.24 | 17.31 | 364,017 | -0.03(-0.19%) |
Mar 13, 2006 | 17.33 | 17.35 | 17.23 | 17.34 | 280,201 | +0.10(+0.61%) |
Mar 10, 2006 | 17.12 | 17.26 | 17.10 | 17.23 | 268,577 | +0.11(+0.65%) |
Mar 09, 2006 | 17.15 | 17.16 | 17.06 | 17.12 | 285,860 | +0.03(+0.15%) |
Mar 08, 2006 | 17.06 | 17.20 | 17.00 | 17.10 | 392,924 | +0.03(+0.19%) |
Mar 07, 2006 | 17.13 | 17.16 | 17.03 | 17.06 | 546,638 | -0.06(-0.34%) |
Mar 06, 2006 | 17.16 | 17.21 | 17.06 | 17.12 | 539,296 | -0.05(-0.30%) |
Mar 03, 2006 | 17.21 | 17.28 | 17.16 | 17.18 | 337,251 | -0.08(-0.45%) |
Mar 02, 2006 | 17.14 | 17.25 | 17.10 | 17.25 | 321,650 | +0.07(+0.38%) |
Mar 01, 2006 | 17.32 | 17.32 | 17.13 | 17.19 | 335,110 | -0.07(-0.42%) |
Feb 28, 2006 | 17.29 | 17.26 | 17.12 | 17.26 | 493,717 | -0.03(-0.15%) |
Feb 27, 2006 | 17.26 | 17.36 | 17.22 | 17.29 | 515,283 | +0.03(+0.15%) |
Feb 24, 2006 | 17.25 | 17.26 | 17.16 | 17.26 | 530,731 | +0.01(+0.08%) |
Feb 23, 2006 | 17.42 | 17.42 | 17.23 | 17.25 | 524,460 | -0.41(-2.30%) |
Feb 22, 2006 | 17.40 | 17.65 | 17.39 | 17.65 | 784,778 | +0.23(+1.31%) |
Feb 21, 2006 | 17.33 | 17.46 | 17.30 | 17.42 | 798,850 | +0.17(+0.99%) |
Feb 17, 2006 | 17.16 | 17.30 | 17.16 | 17.25 | 396,595 | +0.09(+0.50%) |
Feb 16, 2006 | 17.19 | 17.28 | 17.13 | 17.17 | 491,882 | +0.01(+0.08%) |
Feb 15, 2006 | 17.22 | 17.29 | 17.14 | 17.16 | 284,331 | -0.04(-0.23%) |
Feb 14, 2006 | 17.15 | 17.20 | 16.99 | 17.20 | 417,396 | +0.01(+0.08%) |
Feb 13, 2006 | 17.18 | 17.29 | 17.14 | 17.18 | 489,129 | -0.01(-0.04%) |
Feb 10, 2006 | 17.23 | 17.28 | 17.08 | 17.19 | 525,837 | -0.05(-0.30%) |
Feb 09, 2006 | 17.25 | 17.33 | 17.21 | 17.24 | 739,047 | +0.05(+0.27%) |
Feb 08, 2006 | 17.30 | 17.30 | 17.03 | 17.20 | 627,394 | +0.12(+0.73%) |
Feb 07, 2006 | 17.01 | 17.13 | 17.01 | 17.07 | 447,221 | +0.01(+0.04%) |
Feb 06, 2006 | 17.07 | 17.11 | 17.03 | 17.06 | 270,718 | -0.01(-0.04%) |
Feb 03, 2006 | 17.03 | 17.12 | 17.00 | 17.07 | 381,912 | -0.03(-0.19%) |
Feb 02, 2006 | 17.11 | 17.14 | 16.98 | 17.10 | 479,952 | +0.00(+0.00%) |
Feb 01, 2006 | 17.14 | 17.23 | 17.06 | 17.10 | 236,611 | -0.08(-0.46%) |
Jan 31, 2006 | 17.07 | 17.23 | 17.01 | 17.18 | 562,391 | +0.06(+0.34%) |
Jan 30, 2006 | 17.20 | 17.31 | 17.06 | 17.12 | 389,254 | -0.10(-0.57%) |
Jan 27, 2006 | 17.21 | 17.38 | 17.11 | 17.22 | 442,174 | +0.07(+0.38%) |
Jan 26, 2006 | 17.26 | 17.26 | 17.06 | 17.16 | 365,852 | -0.03(-0.15%) |
Jan 25, 2006 | 17.19 | 17.25 | 17.06 | 17.18 | 335,263 | +0.03(+0.15%) |
Jan 24, 2006 | 17.16 | 17.26 | 17.10 | 17.16 | 308,191 | +0.03(+0.15%) |
Jan 23, 2006 | 17.30 | 17.35 | 17.08 | 17.13 | 629,995 | -0.16(-0.95%) |
Jan 20, 2006 | 17.33 | 17.46 | 17.25 | 17.29 | 515,589 | -0.05(-0.26%) |
Jan 19, 2006 | 17.35 | 17.41 | 17.29 | 17.34 | 777,437 | -0.02(-0.11%) |
Jan 18, 2006 | 17.35 | 17.44 | 17.31 | 17.36 | 839,840 | -0.05(-0.30%) |
Jan 17, 2006 | 17.42 | 17.49 | 17.35 | 17.41 | 491,576 | +0.01(+0.08%) |
Jan 13, 2006 | 17.38 | 17.43 | 17.35 | 17.40 | 489,741 | +0.04(+0.23%) |
Jan 12, 2006 | 17.43 | 17.52 | 17.33 | 17.36 | 362,335 | -0.11(-0.64%) |
Jan 11, 2006 | 17.48 | 17.56 | 17.39 | 17.47 | 462,516 | -0.03(-0.19%) |
Jan 10, 2006 | 17.53 | 17.61 | 17.44 | 17.50 | 422,137 | -0.08(-0.48%) |
Jan 09, 2006 | 17.55 | 17.71 | 17.54 | 17.59 | 335,722 | +0.07(+0.37%) |
Jan 06, 2006 | 17.54 | 17.57 | 17.44 | 17.52 | 292,437 | +0.09(+0.52%) |
Jan 05, 2006 | 17.47 | 17.52 | 17.34 | 17.43 | 331,592 | -0.06(-0.34%) |
Jan 04, 2006 | 17.53 | 17.58 | 17.38 | 17.49 | 322,109 | +0.01(+0.04%) |
Jan 03, 2006 | 17.20 | 17.52 | 17.08 | 17.48 | 566,368 | +0.38(+2.22%) |
Dec 30, 2005 | 17.03 | 17.18 | 16.89 | 17.10 | 343,216 | +0.01(+0.08%) |
Dec 29, 2005 | 17.04 | 17.14 | 17.04 | 17.09 | 275,001 | +0.05(+0.31%) |
Dec 28, 2005 | 17.00 | 17.08 | 16.93 | 17.04 | 300,085 | +0.09(+0.54%) |
Dec 27, 2005 | 17.23 | 17.26 | 16.94 | 16.95 | 457,927 | -0.30(-1.74%) |
Dec 23, 2005 | 17.18 | 17.28 | 17.14 | 17.25 | 348,110 | +0.11(+0.65%) |
Dec 22, 2005 | 17.23 | 17.23 | 17.03 | 17.14 | 344,593 | -0.05(-0.27%) |
Dec 21, 2005 | 17.35 | 17.40 | 17.06 | 17.18 | 314,309 | -0.10(-0.57%) |
Dec 20, 2005 | 17.25 | 17.40 | 17.18 | 17.28 | 421,985 | +0.03(+0.19%) |
Dec 19, 2005 | 17.48 | 17.48 | 17.23 | 17.25 | 267,965 | -0.27(-1.57%) |
Dec 16, 2005 | 17.42 | 17.52 | 17.29 | 17.52 | 675,420 | +0.13(+0.75%) |
Dec 15, 2005 | 17.41 | 17.42 | 17.26 | 17.39 | 363,711 | +0.02(+0.11%) |
Dec 14, 2005 | 17.26 | 17.44 | 17.26 | 17.37 | 381,147 | +0.10(+0.61%) |
Dec 13, 2005 | 17.31 | 17.37 | 17.20 | 17.27 | 350,710 | -0.03(-0.15%) |
Dec 12, 2005 | 17.32 | 17.44 | 17.24 | 17.29 | 563,309 | +0.00(+0.00%) |
Dec 09, 2005 | 17.31 | 17.33 | 17.17 | 17.29 | 263,224 | +0.03(+0.19%) |
Dec 08, 2005 | 17.29 | 17.36 | 17.12 | 17.26 | 301,002 | -0.03(-0.15%) |
Dec 07, 2005 | 17.44 | 17.52 | 17.26 | 17.29 | 276,530 | -0.10(-0.60%) |
Dec 06, 2005 | 17.38 | 17.54 | 17.37 | 17.39 | 247,929 | +0.01(+0.08%) |
Dec 05, 2005 | 17.52 | 17.55 | 17.23 | 17.38 | 366,464 | -0.14(-0.78%) |
Dec 02, 2005 | 17.51 | 17.54 | 17.36 | 17.52 | 198,986 | +0.00(+0.00%) |
Dec 01, 2005 | 17.39 | 17.59 | 17.39 | 17.52 | 265,059 | +0.14(+0.83%) |
Nov 30, 2005 | 17.40 | 17.55 | 17.31 | 17.37 | 336,027 | -0.05(-0.30%) |
Nov 29, 2005 | 17.43 | 17.69 | 17.42 | 17.42 | 199,444 | -0.03(-0.15%) |
Nov 28, 2005 | 17.72 | 17.78 | 17.45 | 17.45 | 328,533 | -0.28(-1.59%) |
Nov 25, 2005 | 17.57 | 17.74 | 17.57 | 17.73 | 160,901 | +0.17(+0.97%) |
Nov 23, 2005 | 17.49 | 17.63 | 17.38 | 17.56 | 346,275 | +0.05(+0.30%) |
Nov 22, 2005 | 17.36 | 17.54 | 17.35 | 17.51 | 752,965 | +0.01(+0.04%) |
Nov 21, 2005 | 17.29 | 17.52 | 17.29 | 17.50 | 591,146 | +0.24(+1.36%) |
Nov 18, 2005 | 17.20 | 17.34 | 17.12 | 17.27 | 598,946 | +0.16(+0.92%) |
Nov 17, 2005 | 17.20 | 17.33 | 17.03 | 17.11 | 703,257 | -0.09(-0.49%) |
Nov 16, 2005 | 17.24 | 17.27 | 17.10 | 17.20 | 624,794 | -0.05(-0.27%) |
Nov 15, 2005 | 17.31 | 17.32 | 17.17 | 17.24 | 813,227 | -0.10(-0.57%) |
Nov 14, 2005 | 17.23 | 17.34 | 17.07 | 17.34 | 823,169 | +0.20(+1.14%) |
Nov 11, 2005 | 17.16 | 17.20 | 17.00 | 17.14 | 803,132 | +0.01(+0.08%) |
Nov 10, 2005 | 17.21 | 17.26 | 17.00 | 17.13 | 600,170 | -0.08(-0.46%) |
Nov 09, 2005 | 17.05 | 17.28 | 16.90 | 17.21 | 751,894 | +0.20(+1.19%) |
Nov 08, 2005 | 17.20 | 17.27 | 16.97 | 17.01 | 353,922 | -0.18(-1.03%) |
Nov 07, 2005 | 17.27 | 17.44 | 17.11 | 17.18 | 492,341 | -0.09(-0.53%) |
Nov 04, 2005 | 17.31 | 17.46 | 17.23 | 17.27 | 633,818 | -0.03(-0.19%) |
Nov 03, 2005 | 17.26 | 17.53 | 17.25 | 17.31 | 595,581 | +0.07(+0.42%) |
Nov 02, 2005 | 17.03 | 17.23 | 16.97 | 17.23 | 381,606 | +0.22(+1.27%) |
Nov 01, 2005 | 17.18 | 17.18 | 16.95 | 17.02 | 403,478 | -0.18(-1.03%) |
Oct 31, 2005 | 17.15 | 17.29 | 17.10 | 17.20 | 456,398 | +0.08(+0.46%) |
Oct 28, 2005 | 16.95 | 17.16 | 16.95 | 17.12 | 446,609 | +0.19(+1.12%) |
Oct 27, 2005 | 17.13 | 17.13 | 16.91 | 16.93 | 600,628 | -0.12(-0.69%) |
Oct 26, 2005 | 17.18 | 17.18 | 16.94 | 17.05 | 760,307 | -0.17(-0.99%) |
Oct 25, 2005 | 17.13 | 17.33 | 17.07 | 17.21 | 642,536 | +0.09(+0.50%) |
Oct 24, 2005 | 16.86 | 17.20 | 16.84 | 17.13 | 502,435 | +0.27(+1.59%) |
Oct 21, 2005 | 17.02 | 17.10 | 16.84 | 16.86 | 559,791 | -0.16(-0.92%) |
Oct 20, 2005 | 17.12 | 17.29 | 16.84 | 17.02 | 361,264 | -0.14(-0.84%) |
Oct 19, 2005 | 16.92 | 17.19 | 16.70 | 17.16 | 676,644 | +0.24(+1.39%) |
Oct 18, 2005 | 17.22 | 17.27 | 16.93 | 16.93 | 391,089 | -0.31(-1.78%) |
Oct 17, 2005 | 17.14 | 17.31 | 17.01 | 17.23 | 494,941 | +0.10(+0.57%) |
Oct 14, 2005 | 17.24 | 17.24 | 16.95 | 17.14 | 505,188 | +0.00(+0.00%) |
Oct 13, 2005 | 17.41 | 17.46 | 16.35 | 17.14 | 894,595 | -0.33(-1.91%) |
Oct 12, 2005 | 17.66 | 17.78 | 17.29 | 17.47 | 635,654 | -0.18(-1.04%) |
Oct 11, 2005 | 17.90 | 17.95 | 17.59 | 17.65 | 770,248 | -0.25(-1.39%) |
Oct 10, 2005 | 18.33 | 18.35 | 17.88 | 17.90 | 455,327 | -0.43(-2.32%) |
Oct 07, 2005 | 18.06 | 18.38 | 18.06 | 18.33 | 658,749 | +0.36(+2.00%) |
Oct 06, 2005 | 18.16 | 18.54 | 17.84 | 17.97 | 1,538,509 | -0.19(-1.04%) |
Oct 05, 2005 | 18.47 | 18.57 | 18.16 | 18.16 | 572,333 | -0.30(-1.63%) |
Oct 04, 2005 | 18.56 | 18.71 | 18.45 | 18.46 | 397,666 | -0.09(-0.46%) |
Oct 03, 2005 | 18.48 | 18.59 | 18.48 | 18.54 | 564,380 | +0.07(+0.39%) |
Sep 30, 2005 | 18.66 | 18.71 | 18.47 | 18.47 | 522,931 | -0.18(-0.98%) |
Sep 29, 2005 | 18.56 | 18.67 | 18.37 | 18.65 | 406,231 | +0.09(+0.49%) |
Sep 28, 2005 | 18.71 | 18.76 | 18.52 | 18.56 | 271,789 | -0.12(-0.66%) |
Sep 27, 2005 | 18.69 | 18.83 | 18.63 | 18.69 | 236,152 | +0.00(+0.00%) |
Sep 26, 2005 | 18.61 | 18.71 | 18.44 | 18.69 | 351,169 | +0.07(+0.39%) |
Sep 23, 2005 | 18.61 | 18.66 | 18.42 | 18.61 | 351,016 | +0.16(+0.85%) |
Sep 22, 2005 | 18.77 | 18.79 | 18.41 | 18.46 | 476,740 | -0.25(-1.33%) |
Sep 21, 2005 | 18.93 | 19.05 | 18.64 | 18.71 | 378,394 | -0.22(-1.17%) |
Sep 20, 2005 | 18.96 | 19.01 | 18.85 | 18.93 | 330,980 | -0.03(-0.17%) |
Sep 19, 2005 | 19.06 | 19.17 | 18.96 | 18.96 | 204,186 | -0.16(-0.82%) |
Sep 16, 2005 | 19.09 | 19.16 | 18.97 | 19.12 | 528,896 | +0.12(+0.65%) |
Sep 15, 2005 | 19.00 | 19.12 | 18.94 | 18.99 | 739,353 | +0.00(+0.00%) |
Sep 14, 2005 | 19.01 | 19.08 | 18.90 | 18.99 | 556,732 | -0.03(-0.14%) |
Sep 13, 2005 | 19.24 | 19.25 | 19.00 | 19.02 | 352,699 | -0.18(-0.95%) |
Sep 12, 2005 | 19.30 | 19.31 | 19.08 | 19.20 | 444,927 | -0.10(-0.51%) |
Sep 09, 2005 | 19.25 | 19.39 | 19.23 | 19.30 | 542,967 | +0.05(+0.27%) |
Sep 08, 2005 | 19.37 | 19.37 | 19.20 | 19.25 | 522,778 | -0.10(-0.51%) |
Sep 07, 2005 | 19.39 | 19.44 | 19.25 | 19.35 | 428,255 | +0.01(+0.07%) |
Sep 06, 2005 | 19.31 | 19.44 | 19.24 | 19.33 | 320,274 | +0.12(+0.65%) |
Sep 02, 2005 | 19.33 | 19.33 | 19.11 | 19.21 | 384,053 | -0.12(-0.61%) |
Sep 01, 2005 | 19.35 | 19.40 | 19.13 | 19.33 | 553,520 | -0.02(-0.10%) |
Aug 31, 2005 | 18.95 | 19.35 | 18.90 | 19.35 | 623,265 | +0.46(+2.46%) |
Aug 30, 2005 | 18.90 | 19.00 | 18.78 | 18.88 | 439,879 | +0.02(+0.10%) |
Aug 29, 2005 | 18.90 | 18.92 | 18.74 | 18.86 | 401,184 | -0.05(-0.24%) |
Aug 26, 2005 | 18.89 | 19.01 | 18.86 | 18.91 | 581,510 | +0.08(+0.42%) |
Aug 25, 2005 | 18.65 | 18.86 | 18.65 | 18.83 | 293,814 | +0.22(+1.19%) |
Aug 24, 2005 | 18.63 | 18.92 | 18.60 | 18.61 | 430,550 | -0.06(-0.32%) |
Aug 23, 2005 | 18.70 | 18.74 | 18.59 | 18.67 | 342,910 | -0.33(-1.76%) |
Aug 22, 2005 | 18.81 | 19.05 | 18.78 | 19.00 | 554,591 | +0.25(+1.36%) |
Aug 19, 2005 | 18.75 | 18.85 | 18.62 | 18.74 | 401,795 | -0.01(-0.03%) |
Aug 18, 2005 | 18.76 | 18.90 | 18.63 | 18.75 | 533,790 | -0.03(-0.14%) |
Aug 17, 2005 | 19.08 | 19.08 | 18.77 | 18.78 | 515,283 | -0.29(-1.54%) |
Aug 16, 2005 | 19.12 | 19.24 | 19.03 | 19.07 | 344,440 | -0.12(-0.61%) |
Aug 15, 2005 | 19.25 | 19.39 | 19.18 | 19.19 | 321,497 | -0.07(-0.34%) |
Aug 12, 2005 | 19.12 | 19.32 | 19.10 | 19.25 | 316,297 | +0.14(+0.75%) |
Aug 11, 2005 | 19.08 | 19.28 | 18.99 | 19.11 | 372,123 | +0.05(+0.27%) |
Aug 10, 2005 | 18.92 | 19.28 | 18.86 | 19.06 | 516,354 | +0.26(+1.36%) |
Aug 09, 2005 | 19.06 | 19.06 | 18.63 | 18.80 | 860,641 | +0.33(+1.77%) |
Aug 08, 2005 | 18.86 | 19.07 | 18.47 | 18.48 | 758,165 | -0.39(-2.05%) |
Aug 05, 2005 | 19.17 | 19.17 | 18.74 | 18.86 | 279,284 | -0.27(-1.43%) |
Aug 04, 2005 | 19.31 | 19.32 | 19.07 | 19.14 | 329,145 | -0.25(-1.31%) |
Aug 03, 2005 | 19.46 | 19.59 | 19.25 | 19.39 | 285,401 | -0.07(-0.34%) |
Aug 02, 2005 | 19.07 | 19.47 | 19.07 | 19.46 | 302,073 | +0.44(+2.30%) |
Aug 01, 2005 | 19.14 | 19.27 | 19.01 | 19.02 | 325,321 | -0.05(-0.24%) |
Jul 29, 2005 | 19.16 | 19.26 | 19.07 | 19.07 | 317,674 | -0.22(-1.15%) |
Jul 28, 2005 | 18.96 | 19.35 | 18.96 | 19.29 | 247,929 | +0.33(+1.72%) |
Jul 27, 2005 | 19.02 | 19.07 | 18.91 | 18.96 | 292,437 | -0.02(-0.10%) |
Jul 26, 2005 | 19.00 | 19.03 | 18.90 | 18.98 | 245,482 | +0.03(+0.17%) |
Jul 25, 2005 | 18.87 | 19.01 | 18.85 | 18.95 | 296,414 | +0.10(+0.52%) |
Jul 22, 2005 | 18.70 | 18.86 | 18.70 | 18.85 | 284,484 | +0.15(+0.80%) |
Jul 21, 2005 | 18.94 | 18.94 | 18.65 | 18.70 | 191,644 | -0.22(-1.17%) |
Jul 20, 2005 | 18.86 | 18.96 | 18.76 | 18.92 | 152,795 | -0.01(-0.03%) |
Jul 19, 2005 | 19.01 | 19.01 | 18.83 | 18.93 | 375,335 | +0.00(+0.00%) |
Jul 18, 2005 | 18.92 | 18.98 | 18.82 | 18.93 | 261,389 | +0.03(+0.17%) |
Jul 15, 2005 | 18.88 | 18.97 | 18.80 | 18.90 | 244,870 | +0.02(+0.10%) |
Jul 14, 2005 | 19.22 | 19.24 | 18.86 | 18.88 | 267,812 | -0.22(-1.16%) |
Jul 13, 2005 | 19.13 | 19.17 | 19.02 | 19.10 | 233,093 | -0.03(-0.14%) |
Jul 12, 2005 | 18.99 | 19.20 | 18.80 | 19.12 | 572,180 | +0.13(+0.69%) |
Jul 11, 2005 | 19.24 | 19.26 | 18.97 | 18.99 | 503,047 | -0.24(-1.26%) |
Jul 08, 2005 | 19.23 | 19.27 | 19.08 | 19.24 | 356,370 | +0.05(+0.24%) |
Jul 07, 2005 | 18.83 | 19.20 | 18.74 | 19.19 | 506,871 | +0.27(+1.45%) |
Jul 06, 2005 | 19.08 | 19.08 | 18.90 | 18.91 | 401,336 | -0.12(-0.65%) |
Jul 05, 2005 | 19.03 | 19.08 | 18.96 | 19.04 | 238,446 | +0.01(+0.07%) |
Jul 01, 2005 | 18.90 | 19.03 | 18.86 | 19.03 | 641,466 | +0.20(+1.04%) |
Jun 30, 2005 | 18.71 | 18.91 | 18.67 | 18.83 | 505,036 | +0.16(+0.88%) |
Jun 29, 2005 | 18.80 | 18.86 | 18.64 | 18.67 | 516,507 | -0.10(-0.52%) |
Jun 28, 2005 | 18.73 | 18.81 | 18.68 | 18.76 | 449,515 | +0.13(+0.70%) |
Jun 27, 2005 | 18.63 | 18.71 | 18.60 | 18.63 | 623,418 | +0.00(+0.00%) |
Jun 24, 2005 | 18.71 | 18.71 | 18.33 | 18.63 | 3,802,453 | -0.08(-0.42%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.60 | 18.71 | 618,370 | +0.01(+0.04%) |
Jun 22, 2005 | 18.67 | 18.72 | 18.60 | 18.71 | 568,968 | +0.07(+0.39%) |
Jun 21, 2005 | 18.71 | 18.78 | 18.60 | 18.63 | 496,776 | -0.06(-0.32%) |
Jun 20, 2005 | 18.69 | 18.78 | 18.64 | 18.69 | 592,981 | +0.01(+0.04%) |
Jun 17, 2005 | 18.89 | 18.90 | 18.68 | 18.69 | 824,698 | -0.19(-1.00%) |
Jun 16, 2005 | 18.67 | 18.88 | 18.59 | 18.88 | 402,866 | +0.21(+1.12%) |
Jun 15, 2005 | 18.78 | 18.80 | 18.60 | 18.67 | 558,568 | -0.12(-0.63%) |
Jun 14, 2005 | 18.80 | 18.88 | 18.72 | 18.78 | 321,038 | -0.01(-0.07%) |
Jun 13, 2005 | 18.59 | 18.82 | 18.58 | 18.80 | 433,456 | +0.22(+1.20%) |
Jun 10, 2005 | 18.64 | 18.70 | 18.50 | 18.57 | 238,905 | -0.05(-0.25%) |
Jun 09, 2005 | 18.46 | 18.67 | 18.33 | 18.62 | 338,475 | +0.21(+1.14%) |
Jun 08, 2005 | 18.57 | 18.67 | 18.41 | 18.41 | 329,909 | -0.12(-0.67%) |
Jun 07, 2005 | 18.54 | 18.96 | 18.54 | 18.54 | 610,723 | +0.05(+0.28%) |
Jun 06, 2005 | 18.52 | 18.61 | 18.35 | 18.48 | 599,099 | -0.05(-0.25%) |
Jun 03, 2005 | 18.61 | 18.83 | 18.39 | 18.53 | 544,955 | -0.14(-0.77%) |
Jun 02, 2005 | 18.67 | 18.71 | 18.59 | 18.67 | 377,935 | +0.02(+0.11%) |
Jun 01, 2005 | 18.50 | 18.75 | 18.44 | 18.65 | 415,714 | +0.16(+0.85%) |
May 31, 2005 | 18.29 | 18.50 | 18.29 | 18.50 | 562,697 | +0.21(+1.14%) |
May 27, 2005 | 18.15 | 18.36 | 18.14 | 18.29 | 530,884 | +0.13(+0.72%) |
May 26, 2005 | 17.95 | 18.21 | 17.95 | 18.16 | 262,000 | +0.21(+1.17%) |
May 25, 2005 | 17.95 | 18.08 | 17.81 | 17.95 | 471,999 | +0.00(+0.00%) |
May 24, 2005 | 17.85 | 18.02 | 17.84 | 17.95 | 569,427 | +0.01(+0.07%) |
May 23, 2005 | 18.01 | 18.01 | 17.83 | 17.93 | 548,932 | -0.24(-1.33%) |
May 20, 2005 | 18.22 | 18.29 | 18.08 | 18.18 | 716,716 | -0.03(-0.14%) |
May 19, 2005 | 18.36 | 18.42 | 18.14 | 18.20 | 410,513 | -0.07(-0.36%) |
May 18, 2005 | 18.29 | 18.38 | 18.14 | 18.27 | 466,493 | +0.05(+0.25%) |
May 17, 2005 | 18.08 | 18.27 | 17.91 | 18.22 | 428,867 | +0.15(+0.83%) |
May 16, 2005 | 17.54 | 18.12 | 17.49 | 18.07 | 721,611 | +0.59(+3.37%) |
May 13, 2005 | 17.63 | 17.68 | 17.36 | 17.48 | 541,743 | -0.12(-0.71%) |
May 12, 2005 | 17.96 | 18.05 | 17.55 | 17.61 | 548,167 | -0.35(-1.97%) |
May 11, 2005 | 17.78 | 18.01 | 17.74 | 17.96 | 591,604 | +0.27(+1.52%) |
May 10, 2005 | 17.70 | 17.75 | 17.50 | 17.69 | 568,050 | -0.17(-0.95%) |
May 09, 2005 | 17.55 | 17.86 | 17.46 | 17.86 | 321,344 | +0.37(+2.13%) |
May 06, 2005 | 17.62 | 17.65 | 17.47 | 17.49 | 277,754 | -0.03(-0.19%) |
May 05, 2005 | 17.57 | 17.65 | 17.40 | 17.52 | 472,152 | -0.01(-0.04%) |
May 04, 2005 | 17.30 | 17.53 | 17.21 | 17.53 | 501,518 | +0.34(+1.98%) |
May 03, 2005 | 17.29 | 17.36 | 17.06 | 17.19 | 489,282 | -0.10(-0.60%) |