Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.21 | 15.49 | 15.17 | 15.49 | 106,678 | +0.17(+1.11%) |
Apr 27, 2006 | 15.19 | 15.32 | 15.15 | 15.32 | 100,499 | +0.14(+0.94%) |
Apr 26, 2006 | 15.21 | 15.35 | 15.15 | 15.18 | 104,315 | +0.02(+0.11%) |
Apr 25, 2006 | 15.21 | 15.32 | 15.16 | 15.16 | 128,849 | -0.14(-0.93%) |
Apr 24, 2006 | 15.27 | 15.34 | 15.17 | 15.30 | 105,951 | +0.01(+0.07%) |
Apr 21, 2006 | 15.32 | 15.40 | 15.28 | 15.29 | 90,685 | -0.03(-0.18%) |
Apr 20, 2006 | 15.32 | 15.36 | 15.25 | 15.32 | 79,963 | -0.01(-0.04%) |
Apr 19, 2006 | 15.30 | 15.42 | 15.27 | 15.32 | 124,124 | -0.05(-0.36%) |
Apr 18, 2006 | 15.43 | 15.48 | 15.30 | 15.38 | 121,216 | -0.08(-0.50%) |
Apr 17, 2006 | 15.49 | 15.51 | 15.41 | 15.46 | 109,222 | -0.08(-0.50%) |
Apr 13, 2006 | 15.60 | 15.68 | 15.41 | 15.53 | 85,051 | -0.07(-0.42%) |
Apr 12, 2006 | 15.50 | 15.69 | 15.50 | 15.60 | 102,861 | +0.14(+0.89%) |
Apr 11, 2006 | 15.54 | 15.65 | 15.40 | 15.46 | 129,576 | -0.08(-0.53%) |
Apr 10, 2006 | 15.48 | 15.54 | 15.41 | 15.54 | 105,587 | +0.05(+0.32%) |
Apr 07, 2006 | 15.46 | 15.61 | 15.46 | 15.50 | 84,143 | +0.06(+0.39%) |
Apr 06, 2006 | 15.49 | 15.61 | 15.42 | 15.43 | 176,282 | -0.03(-0.21%) |
Apr 05, 2006 | 15.65 | 15.65 | 15.42 | 15.47 | 220,989 | -0.16(-1.02%) |
Apr 04, 2006 | 15.68 | 15.74 | 15.57 | 15.63 | 181,189 | -0.05(-0.35%) |
Apr 03, 2006 | 15.97 | 16.05 | 15.56 | 15.68 | 272,783 | -0.41(-2.56%) |
Mar 31, 2006 | 16.23 | 16.23 | 16.07 | 16.09 | 148,477 | +0.12(+0.76%) |
Mar 30, 2006 | 15.96 | 16.15 | 15.83 | 15.97 | 98,500 | +0.01(+0.03%) |
Mar 29, 2006 | 15.87 | 15.98 | 15.70 | 15.97 | 116,855 | +0.17(+1.08%) |
Mar 28, 2006 | 15.74 | 15.84 | 15.68 | 15.80 | 155,383 | +0.03(+0.17%) |
Mar 27, 2006 | 15.90 | 15.90 | 15.77 | 15.77 | 103,770 | -0.01(-0.03%) |
Mar 24, 2006 | 15.96 | 15.96 | 15.71 | 15.78 | 190,276 | -0.19(-1.17%) |
Mar 23, 2006 | 16.09 | 16.13 | 15.85 | 15.96 | 167,014 | -0.05(-0.31%) |
Mar 22, 2006 | 15.96 | 16.09 | 15.87 | 16.01 | 107,768 | +0.17(+1.08%) |
Mar 21, 2006 | 15.90 | 15.96 | 15.79 | 15.84 | 103,406 | -0.06(-0.38%) |
Mar 20, 2006 | 15.76 | 15.94 | 15.74 | 15.90 | 100,862 | +0.07(+0.42%) |
Mar 17, 2006 | 15.85 | 15.92 | 15.78 | 15.84 | 175,010 | -0.04(-0.24%) |
Mar 16, 2006 | 15.98 | 15.98 | 15.80 | 15.87 | 203,906 | -0.16(-1.00%) |
Mar 15, 2006 | 16.06 | 16.06 | 15.96 | 16.03 | 107,768 | -0.01(-0.03%) |
Mar 14, 2006 | 15.98 | 16.06 | 15.91 | 16.04 | 135,210 | +0.10(+0.62%) |
Mar 13, 2006 | 16.05 | 16.09 | 15.87 | 15.94 | 121,035 | -0.06(-0.34%) |
Mar 10, 2006 | 15.97 | 16.01 | 15.85 | 16.00 | 99,953 | +0.06(+0.38%) |
Mar 09, 2006 | 16.06 | 16.12 | 15.85 | 15.94 | 93,775 | -0.20(-1.26%) |
Mar 08, 2006 | 15.94 | 16.23 | 15.92 | 16.14 | 127,577 | +0.19(+1.21%) |
Mar 07, 2006 | 16.09 | 16.12 | 15.93 | 15.95 | 139,208 | -0.28(-1.70%) |
Mar 06, 2006 | 16.27 | 16.30 | 16.17 | 16.22 | 102,316 | -0.10(-0.61%) |
Mar 03, 2006 | 16.26 | 16.35 | 16.04 | 16.32 | 96,137 | +0.00(+0.00%) |
Mar 02, 2006 | 16.07 | 16.37 | 16.02 | 16.32 | 126,305 | +0.14(+0.88%) |
Mar 01, 2006 | 16.09 | 16.22 | 15.99 | 16.18 | 95,228 | +0.01(+0.07%) |
Feb 28, 2006 | 16.23 | 16.32 | 16.12 | 16.17 | 103,588 | -0.06(-0.37%) |
Feb 27, 2006 | 16.23 | 16.23 | 16.12 | 16.23 | 96,501 | +0.00(+0.00%) |
Feb 24, 2006 | 16.23 | 16.23 | 16.11 | 16.23 | 68,332 | -0.01(-0.03%) |
Feb 23, 2006 | 16.29 | 16.32 | 16.09 | 16.23 | 175,737 | -0.12(-0.71%) |
Feb 22, 2006 | 16.26 | 16.36 | 16.17 | 16.35 | 57,791 | +0.13(+0.81%) |
Feb 21, 2006 | 16.20 | 16.29 | 16.12 | 16.22 | 127,032 | -0.03(-0.17%) |
Feb 17, 2006 | 16.33 | 16.34 | 16.24 | 16.24 | 72,148 | -0.15(-0.94%) |
Feb 16, 2006 | 16.44 | 16.45 | 16.24 | 16.40 | 151,384 | +0.09(+0.57%) |
Feb 15, 2006 | 16.12 | 16.43 | 16.12 | 16.30 | 262,242 | +0.22(+1.37%) |
Feb 14, 2006 | 15.96 | 16.12 | 15.91 | 16.08 | 291,683 | +0.13(+0.83%) |
Feb 13, 2006 | 15.95 | 15.95 | 15.85 | 15.95 | 109,404 | +0.00(+0.00%) |
Feb 10, 2006 | 15.95 | 15.96 | 15.82 | 15.95 | 188,640 | +0.00(+0.00%) |
Feb 09, 2006 | 15.94 | 15.96 | 15.91 | 15.95 | 121,216 | +0.01(+0.07%) |
Feb 08, 2006 | 15.95 | 15.95 | 15.88 | 15.94 | 71,966 | +0.04(+0.24%) |
Feb 07, 2006 | 15.87 | 15.95 | 15.83 | 15.90 | 83,234 | +0.03(+0.21%) |
Feb 06, 2006 | 15.94 | 15.95 | 15.84 | 15.87 | 110,858 | +0.02(+0.10%) |
Feb 03, 2006 | 15.78 | 15.95 | 15.78 | 15.85 | 71,058 | +0.06(+0.38%) |
Feb 02, 2006 | 15.89 | 15.98 | 15.74 | 15.79 | 98,681 | -0.15(-0.97%) |
Feb 01, 2006 | 15.64 | 15.96 | 15.57 | 15.95 | 147,931 | +0.45(+2.91%) |
Jan 31, 2006 | 15.63 | 15.65 | 15.46 | 15.50 | 108,858 | -0.14(-0.92%) |
Jan 30, 2006 | 15.68 | 15.68 | 15.60 | 15.64 | 82,325 | -0.02(-0.14%) |
Jan 27, 2006 | 15.81 | 15.81 | 15.59 | 15.66 | 106,132 | -0.09(-0.59%) |
Jan 26, 2006 | 15.74 | 15.79 | 15.60 | 15.75 | 121,762 | +0.02(+0.11%) |
Jan 25, 2006 | 15.60 | 15.83 | 15.60 | 15.74 | 135,028 | +0.09(+0.60%) |
Jan 24, 2006 | 15.57 | 15.66 | 15.57 | 15.64 | 86,869 | +0.06(+0.35%) |
Jan 23, 2006 | 15.51 | 15.63 | 15.49 | 15.59 | 119,581 | +0.11(+0.71%) |
Jan 20, 2006 | 15.49 | 15.61 | 15.41 | 15.48 | 169,013 | -0.05(-0.32%) |
Jan 19, 2006 | 15.49 | 15.67 | 15.42 | 15.53 | 150,657 | +0.03(+0.18%) |
Jan 18, 2006 | 15.45 | 15.53 | 15.41 | 15.50 | 162,470 | -0.01(-0.07%) |
Jan 17, 2006 | 15.46 | 15.63 | 15.44 | 15.51 | 146,841 | -0.02(-0.14%) |
Jan 13, 2006 | 15.49 | 15.57 | 15.41 | 15.53 | 111,221 | +0.10(+0.64%) |
Jan 12, 2006 | 15.42 | 15.52 | 15.41 | 15.43 | 169,013 | +0.04(+0.25%) |
Jan 11, 2006 | 15.57 | 15.59 | 15.36 | 15.40 | 148,477 | -0.09(-0.57%) |
Jan 10, 2006 | 15.35 | 15.53 | 15.35 | 15.48 | 284,051 | -0.01(-0.04%) |
Jan 09, 2006 | 15.52 | 15.54 | 15.30 | 15.49 | 354,382 | +0.14(+0.90%) |
Jan 06, 2006 | 15.42 | 15.58 | 15.35 | 15.35 | 246,795 | -0.08(-0.50%) |
Jan 05, 2006 | 15.46 | 15.67 | 15.41 | 15.43 | 126,668 | -0.03(-0.18%) |
Jan 04, 2006 | 15.63 | 15.68 | 15.41 | 15.46 | 137,391 | -0.10(-0.64%) |
Jan 03, 2006 | 15.59 | 15.87 | 15.52 | 15.56 | 173,919 | -0.15(-0.95%) |
Dec 30, 2005 | 15.61 | 15.74 | 15.60 | 15.70 | 119,944 | +0.07(+0.42%) |
Dec 29, 2005 | 15.72 | 15.87 | 15.60 | 15.64 | 108,313 | -0.07(-0.42%) |
Dec 28, 2005 | 15.46 | 15.71 | 15.31 | 15.70 | 100,862 | +0.30(+1.93%) |
Dec 27, 2005 | 15.49 | 15.71 | 15.41 | 15.41 | 169,921 | -0.09(-0.60%) |
Dec 23, 2005 | 15.59 | 15.62 | 15.41 | 15.50 | 140,117 | -0.09(-0.57%) |
Dec 22, 2005 | 15.65 | 15.71 | 15.54 | 15.59 | 81,780 | -0.01(-0.07%) |
Dec 21, 2005 | 15.64 | 15.84 | 15.56 | 15.60 | 119,217 | -0.18(-1.15%) |
Dec 20, 2005 | 15.58 | 15.83 | 15.57 | 15.78 | 166,287 | +0.03(+0.21%) |
Dec 19, 2005 | 15.74 | 16.02 | 15.68 | 15.75 | 157,745 | -0.05(-0.31%) |
Dec 16, 2005 | 15.95 | 15.98 | 15.74 | 15.80 | 74,511 | -0.18(-1.10%) |
Dec 15, 2005 | 15.90 | 15.98 | 15.82 | 15.97 | 86,323 | +0.07(+0.45%) |
Dec 14, 2005 | 15.96 | 15.99 | 15.85 | 15.90 | 69,604 | -0.09(-0.59%) |
Dec 13, 2005 | 15.95 | 16.09 | 15.95 | 16.00 | 62,153 | +0.02(+0.14%) |
Dec 12, 2005 | 16.05 | 16.09 | 15.96 | 15.97 | 113,765 | -0.05(-0.31%) |
Dec 09, 2005 | 16.34 | 16.34 | 16.01 | 16.02 | 66,514 | -0.31(-1.92%) |
Dec 08, 2005 | 16.33 | 16.37 | 16.20 | 16.34 | 78,872 | +0.00(+0.00%) |
Dec 07, 2005 | 16.33 | 16.37 | 16.25 | 16.34 | 73,057 | +0.03(+0.17%) |
Dec 06, 2005 | 16.43 | 16.44 | 16.23 | 16.31 | 107,950 | -0.05(-0.34%) |
Dec 05, 2005 | 16.34 | 16.37 | 16.23 | 16.36 | 85,778 | -0.01(-0.07%) |
Dec 02, 2005 | 16.18 | 16.43 | 16.11 | 16.38 | 93,048 | +0.18(+1.09%) |
Dec 01, 2005 | 16.28 | 16.36 | 16.16 | 16.20 | 62,153 | -0.02(-0.14%) |
Nov 30, 2005 | 16.25 | 16.32 | 16.13 | 16.22 | 70,512 | -0.09(-0.54%) |
Nov 29, 2005 | 16.50 | 16.51 | 16.23 | 16.31 | 106,859 | -0.14(-0.87%) |
Nov 28, 2005 | 16.67 | 16.69 | 16.39 | 16.45 | 76,873 | -0.24(-1.42%) |
Nov 25, 2005 | 16.51 | 16.70 | 16.47 | 16.69 | 52,521 | +0.11(+0.66%) |
Nov 23, 2005 | 16.40 | 16.58 | 16.39 | 16.58 | 84,688 | +0.19(+1.18%) |
Nov 22, 2005 | 16.23 | 16.41 | 16.08 | 16.39 | 123,215 | +0.09(+0.57%) |
Nov 21, 2005 | 16.34 | 16.47 | 16.24 | 16.29 | 67,423 | -0.08(-0.47%) |
Nov 18, 2005 | 16.45 | 16.56 | 16.34 | 16.37 | 81,598 | -0.08(-0.47%) |
Nov 17, 2005 | 16.43 | 16.45 | 16.28 | 16.45 | 132,847 | -0.01(-0.03%) |
Nov 16, 2005 | 16.57 | 16.83 | 16.40 | 16.45 | 269,512 | +0.02(+0.13%) |
Nov 15, 2005 | 16.49 | 16.50 | 16.23 | 16.43 | 173,374 | +0.08(+0.47%) |
Nov 14, 2005 | 16.33 | 16.42 | 16.19 | 16.35 | 120,671 | -0.04(-0.27%) |
Nov 11, 2005 | 16.01 | 16.44 | 16.01 | 16.40 | 166,287 | +0.47(+2.97%) |
Nov 10, 2005 | 15.96 | 16.01 | 15.85 | 15.92 | 119,944 | +0.02(+0.14%) |
Nov 09, 2005 | 15.85 | 15.98 | 15.85 | 15.90 | 135,392 | -0.04(-0.24%) |
Nov 08, 2005 | 16.05 | 16.20 | 15.85 | 15.94 | 154,110 | -0.10(-0.62%) |
Nov 07, 2005 | 16.11 | 16.22 | 15.93 | 16.04 | 162,834 | +0.04(+0.28%) |
Nov 04, 2005 | 16.07 | 16.08 | 15.94 | 16.00 | 78,327 | -0.13(-0.82%) |
Nov 03, 2005 | 16.18 | 16.51 | 16.13 | 16.13 | 173,556 | -0.10(-0.64%) |
Nov 02, 2005 | 16.32 | 16.37 | 15.87 | 16.23 | 254,428 | +0.58(+3.73%) |
Nov 01, 2005 | 15.38 | 15.79 | 15.29 | 15.65 | 226,077 | +0.48(+3.16%) |
Oct 31, 2005 | 14.61 | 15.17 | 14.57 | 15.17 | 147,204 | +0.64(+4.43%) |
Oct 28, 2005 | 14.53 | 14.73 | 14.32 | 14.53 | 185,005 | +0.10(+0.69%) |
Oct 27, 2005 | 14.99 | 15.07 | 14.12 | 14.43 | 347,839 | -0.58(-3.89%) |
Oct 26, 2005 | 15.19 | 15.27 | 14.99 | 15.01 | 93,411 | -0.17(-1.09%) |
Oct 25, 2005 | 15.14 | 15.24 | 15.13 | 15.18 | 58,518 | +0.03(+0.18%) |
Oct 24, 2005 | 15.26 | 15.34 | 15.14 | 15.15 | 124,851 | -0.22(-1.43%) |
Oct 21, 2005 | 15.40 | 15.40 | 15.13 | 15.37 | 78,327 | +0.01(+0.04%) |
Oct 20, 2005 | 15.35 | 15.43 | 14.99 | 15.36 | 163,742 | -0.21(-1.34%) |
Oct 19, 2005 | 15.27 | 15.58 | 15.16 | 15.57 | 90,685 | +0.22(+1.43%) |
Oct 18, 2005 | 15.29 | 15.40 | 15.25 | 15.35 | 63,425 | +0.06(+0.40%) |
Oct 17, 2005 | 15.24 | 15.29 | 15.14 | 15.29 | 104,860 | -0.06(-0.39%) |
Oct 14, 2005 | 15.08 | 15.39 | 15.08 | 15.35 | 94,683 | +0.36(+2.42%) |
Oct 13, 2005 | 15.02 | 15.23 | 14.94 | 14.99 | 129,394 | -0.10(-0.66%) |
Oct 12, 2005 | 15.27 | 15.32 | 15.05 | 15.09 | 131,939 | -0.25(-1.62%) |
Oct 11, 2005 | 15.08 | 15.46 | 15.08 | 15.34 | 181,007 | +0.17(+1.09%) |
Oct 10, 2005 | 16.67 | 15.59 | 15.02 | 15.17 | 310,947 | -0.43(-2.75%) |
Oct 07, 2005 | 15.74 | 15.82 | 15.58 | 15.60 | 109,404 | -0.13(-0.80%) |
Oct 06, 2005 | 15.71 | 15.96 | 15.71 | 15.73 | 97,773 | +0.02(+0.11%) |
Oct 05, 2005 | 15.96 | 16.04 | 15.69 | 15.71 | 139,935 | -0.31(-1.92%) |
Oct 04, 2005 | 16.09 | 16.09 | 16.01 | 16.02 | 114,492 | -0.07(-0.44%) |
Oct 03, 2005 | 16.15 | 16.15 | 15.96 | 16.09 | 122,489 | -0.41(-2.50%) |
Sep 30, 2005 | 16.43 | 16.55 | 16.30 | 16.50 | 106,314 | +0.13(+0.77%) |
Sep 29, 2005 | 16.23 | 16.40 | 15.96 | 16.38 | 167,377 | -0.05(-0.30%) |
Sep 28, 2005 | 16.40 | 16.49 | 16.31 | 16.43 | 121,035 | +0.03(+0.17%) |
Sep 27, 2005 | 16.26 | 16.42 | 16.07 | 16.40 | 92,139 | +0.20(+1.26%) |
Sep 26, 2005 | 15.91 | 16.29 | 15.85 | 16.19 | 85,778 | +0.29(+1.80%) |
Sep 23, 2005 | 15.91 | 15.95 | 15.63 | 15.91 | 125,942 | +0.15(+0.98%) |
Sep 22, 2005 | 15.84 | 16.00 | 15.59 | 15.75 | 183,733 | -0.16(-1.04%) |
Sep 21, 2005 | 15.88 | 16.01 | 15.82 | 15.92 | 151,203 | +0.01(+0.03%) |
Sep 20, 2005 | 16.09 | 16.18 | 15.87 | 15.91 | 150,112 | -0.26(-1.63%) |
Sep 19, 2005 | 16.11 | 16.35 | 16.10 | 16.18 | 123,034 | +0.00(+0.00%) |
Sep 16, 2005 | 16.12 | 16.23 | 16.07 | 16.18 | 120,853 | +0.07(+0.44%) |
Sep 15, 2005 | 16.07 | 16.32 | 16.06 | 16.11 | 103,770 | +0.02(+0.10%) |
Sep 14, 2005 | 16.47 | 16.50 | 15.85 | 16.09 | 269,694 | -0.28(-1.68%) |
Sep 13, 2005 | 16.62 | 16.65 | 16.23 | 16.36 | 216,990 | -0.29(-1.75%) |
Sep 12, 2005 | 17.09 | 17.18 | 16.62 | 16.66 | 182,279 | -0.52(-3.01%) |
Sep 09, 2005 | 17.03 | 17.18 | 16.95 | 17.17 | 137,391 | +0.13(+0.78%) |
Sep 08, 2005 | 17.03 | 17.28 | 16.96 | 17.04 | 123,942 | -0.12(-0.71%) |
Sep 07, 2005 | 17.03 | 17.22 | 16.92 | 17.16 | 150,112 | +0.08(+0.45%) |
Sep 06, 2005 | 17.20 | 17.21 | 16.99 | 17.09 | 146,114 | -0.15(-0.86%) |
Sep 02, 2005 | 17.05 | 17.28 | 16.94 | 17.23 | 81,053 | +0.18(+1.06%) |
Sep 01, 2005 | 17.05 | 17.18 | 16.98 | 17.05 | 87,414 | +0.06(+0.36%) |
Aug 31, 2005 | 16.66 | 17.00 | 16.66 | 16.99 | 82,689 | +0.20(+1.18%) |
Aug 30, 2005 | 16.80 | 16.95 | 16.66 | 16.79 | 152,656 | -0.02(-0.13%) |
Aug 29, 2005 | 16.73 | 16.84 | 16.64 | 16.82 | 118,854 | -0.03(-0.16%) |
Aug 26, 2005 | 17.00 | 17.02 | 16.84 | 16.84 | 65,787 | -0.21(-1.23%) |
Aug 25, 2005 | 17.07 | 17.17 | 17.03 | 17.05 | 102,498 | +0.02(+0.13%) |
Aug 24, 2005 | 17.00 | 17.17 | 17.00 | 17.03 | 94,320 | +0.00(+0.00%) |
Aug 23, 2005 | 17.09 | 17.17 | 17.03 | 17.03 | 59,972 | -0.06(-0.35%) |
Aug 22, 2005 | 17.13 | 17.19 | 17.06 | 17.09 | 74,329 | -0.08(-0.45%) |
Aug 19, 2005 | 17.28 | 17.31 | 17.11 | 17.17 | 64,879 | -0.02(-0.13%) |
Aug 18, 2005 | 16.95 | 17.22 | 16.92 | 17.19 | 90,867 | +0.16(+0.94%) |
Aug 17, 2005 | 17.14 | 17.19 | 16.92 | 17.03 | 93,775 | -0.06(-0.32%) |
Aug 16, 2005 | 17.55 | 17.55 | 17.00 | 17.09 | 116,673 | -0.09(-0.54%) |
Aug 15, 2005 | 17.23 | 17.23 | 16.98 | 17.18 | 316,036 | +0.02(+0.13%) |
Aug 12, 2005 | 17.04 | 17.16 | 17.00 | 17.16 | 160,835 | +0.15(+0.91%) |
Aug 11, 2005 | 16.54 | 17.00 | 16.52 | 17.00 | 133,574 | +0.41(+2.49%) |
Aug 10, 2005 | 17.06 | 17.06 | 16.40 | 16.59 | 340,388 | -0.42(-2.49%) |
Aug 09, 2005 | 17.32 | 17.32 | 16.92 | 17.01 | 106,859 | -0.31(-1.78%) |
Aug 08, 2005 | 17.40 | 17.57 | 16.95 | 17.32 | 161,925 | -0.21(-1.22%) |
Aug 05, 2005 | 17.77 | 17.78 | 17.53 | 17.54 | 104,679 | -0.35(-1.94%) |
Aug 04, 2005 | 17.87 | 17.88 | 17.67 | 17.88 | 115,946 | -0.02(-0.09%) |
Aug 03, 2005 | 17.77 | 17.94 | 17.61 | 17.90 | 93,229 | +0.04(+0.25%) |
Aug 02, 2005 | 17.88 | 17.88 | 16.81 | 17.86 | 402,905 | -0.31(-1.70%) |
Aug 01, 2005 | 18.00 | 18.16 | 17.92 | 18.16 | 92,684 | +0.12(+0.67%) |
Jul 29, 2005 | 17.94 | 18.04 | 17.86 | 18.04 | 81,417 | +0.10(+0.58%) |
Jul 28, 2005 | 17.86 | 17.94 | 17.81 | 17.94 | 90,867 | +0.15(+0.87%) |
Jul 27, 2005 | 17.66 | 17.83 | 17.57 | 17.78 | 103,406 | +0.07(+0.37%) |
Jul 26, 2005 | 17.72 | 17.79 | 17.61 | 17.72 | 121,580 | +0.04(+0.22%) |
Jul 25, 2005 | 17.56 | 17.69 | 17.50 | 17.68 | 82,507 | +0.12(+0.66%) |
Jul 22, 2005 | 17.75 | 17.80 | 17.50 | 17.56 | 91,048 | -0.15(-0.84%) |
Jul 21, 2005 | 17.53 | 17.81 | 17.53 | 17.71 | 55,610 | +0.15(+0.85%) |
Jul 20, 2005 | 17.62 | 17.69 | 17.50 | 17.56 | 61,607 | -0.05(-0.31%) |
Jul 19, 2005 | 17.61 | 17.75 | 17.50 | 17.62 | 87,232 | -0.08(-0.47%) |
Jul 18, 2005 | 17.91 | 17.91 | 17.64 | 17.70 | 97,409 | +0.03(+0.16%) |
Jul 15, 2005 | 17.55 | 17.69 | 17.44 | 17.67 | 42,162 | +0.07(+0.37%) |
Jul 14, 2005 | 17.63 | 17.66 | 17.53 | 17.61 | 38,709 | +0.03(+0.19%) |
Jul 13, 2005 | 17.50 | 17.61 | 17.47 | 17.58 | 58,336 | +0.10(+0.60%) |
Jul 12, 2005 | 17.47 | 17.66 | 17.44 | 17.47 | 86,505 | -0.03(-0.16%) |
Jul 11, 2005 | 17.61 | 17.61 | 17.44 | 17.50 | 90,503 | +0.03(+0.16%) |
Jul 08, 2005 | 17.50 | 17.55 | 17.43 | 17.47 | 90,503 | +0.01(+0.06%) |
Jul 07, 2005 | 17.53 | 17.66 | 17.43 | 17.46 | 86,869 | -0.08(-0.47%) |
Jul 06, 2005 | 17.72 | 17.73 | 17.54 | 17.54 | 70,149 | -0.11(-0.62%) |
Jul 05, 2005 | 17.53 | 17.66 | 17.42 | 17.65 | 80,508 | +0.18(+1.04%) |
Jul 01, 2005 | 17.32 | 17.50 | 17.28 | 17.47 | 74,692 | -0.24(-1.37%) |
Jun 30, 2005 | 17.64 | 17.72 | 17.60 | 17.71 | 80,326 | +0.09(+0.53%) |
Jun 29, 2005 | 17.62 | 17.66 | 17.58 | 17.62 | 74,511 | +0.01(+0.06%) |
Jun 28, 2005 | 17.64 | 17.66 | 17.55 | 17.61 | 89,958 | +0.03(+0.16%) |
Jun 27, 2005 | 17.77 | 17.87 | 17.50 | 17.58 | 91,775 | -0.08(-0.47%) |
Jun 24, 2005 | 17.61 | 17.71 | 17.46 | 17.66 | 75,419 | -0.01(-0.06%) |
Jun 23, 2005 | 17.51 | 17.85 | 17.47 | 17.67 | 58,700 | +0.10(+0.59%) |
Jun 22, 2005 | 17.82 | 17.83 | 17.50 | 17.57 | 60,881 | -0.21(-1.18%) |
Jun 21, 2005 | 17.50 | 17.88 | 17.50 | 17.78 | 95,047 | +0.30(+1.73%) |
Jun 20, 2005 | 17.67 | 17.70 | 17.47 | 17.48 | 80,326 | -0.20(-1.12%) |
Jun 17, 2005 | 17.44 | 17.71 | 17.42 | 17.67 | 131,757 | +0.24(+1.39%) |
Jun 16, 2005 | 17.36 | 17.46 | 17.31 | 17.43 | 45,070 | +0.05(+0.28%) |
Jun 15, 2005 | 17.28 | 17.47 | 17.24 | 17.38 | 52,157 | +0.19(+1.09%) |
Jun 14, 2005 | 17.14 | 17.37 | 17.14 | 17.20 | 81,962 | +0.03(+0.16%) |
Jun 13, 2005 | 17.22 | 17.28 | 17.11 | 17.17 | 48,523 | -0.08(-0.48%) |
Jun 10, 2005 | 17.17 | 17.27 | 17.16 | 17.25 | 49,795 | +0.05(+0.32%) |
Jun 09, 2005 | 17.33 | 17.33 | 17.17 | 17.20 | 69,786 | -0.07(-0.41%) |
Jun 08, 2005 | 17.31 | 17.35 | 17.11 | 17.27 | 76,873 | -0.08(-0.44%) |
Jun 07, 2005 | 17.18 | 17.37 | 17.14 | 17.34 | 108,495 | +0.24(+1.42%) |
Jun 06, 2005 | 16.93 | 17.14 | 16.93 | 17.10 | 52,884 | +0.07(+0.42%) |
Jun 03, 2005 | 16.97 | 17.03 | 16.84 | 17.03 | 53,793 | +0.06(+0.36%) |
Jun 02, 2005 | 16.98 | 17.05 | 16.92 | 16.97 | 48,159 | +0.05(+0.29%) |
Jun 01, 2005 | 17.00 | 17.01 | 16.87 | 16.92 | 102,134 | -0.17(-0.97%) |
May 31, 2005 | 16.95 | 17.09 | 16.93 | 17.09 | 78,327 | +0.08(+0.49%) |
May 27, 2005 | 17.00 | 17.00 | 16.92 | 17.00 | 46,705 | -0.04(-0.26%) |
May 26, 2005 | 17.03 | 17.11 | 16.92 | 17.05 | 50,703 | +0.04(+0.26%) |
May 25, 2005 | 17.05 | 17.11 | 16.90 | 17.00 | 102,316 | -0.04(-0.26%) |
May 24, 2005 | 17.03 | 17.09 | 16.78 | 17.05 | 130,121 | -0.09(-0.55%) |
May 23, 2005 | 17.27 | 17.33 | 16.92 | 17.14 | 165,923 | -0.13(-0.76%) |
May 20, 2005 | 16.95 | 17.27 | 16.95 | 17.27 | 62,334 | +0.21(+1.22%) |
May 19, 2005 | 16.96 | 17.11 | 16.96 | 17.06 | 104,315 | +0.02(+0.13%) |
May 18, 2005 | 17.00 | 17.06 | 16.98 | 17.04 | 94,138 | +0.08(+0.49%) |
May 17, 2005 | 16.76 | 16.96 | 16.76 | 16.96 | 220,807 | +0.20(+1.22%) |
May 16, 2005 | 17.10 | 17.10 | 16.63 | 16.76 | 344,023 | -0.34(-2.00%) |
May 13, 2005 | 17.06 | 17.17 | 16.98 | 17.10 | 63,425 | +0.13(+0.75%) |
May 12, 2005 | 17.11 | 17.17 | 16.93 | 16.97 | 81,235 | -0.09(-0.55%) |
May 11, 2005 | 17.20 | 17.20 | 17.06 | 17.06 | 75,783 | -0.05(-0.29%) |
May 10, 2005 | 17.00 | 17.11 | 16.96 | 17.11 | 126,487 | +0.11(+0.65%) |
May 09, 2005 | 16.81 | 17.00 | 16.76 | 17.00 | 118,490 | +0.28(+1.64%) |
May 06, 2005 | 16.89 | 16.99 | 16.70 | 16.73 | 68,695 | -0.05(-0.33%) |
May 05, 2005 | 16.81 | 17.02 | 16.73 | 16.78 | 87,959 | -0.06(-0.33%) |
May 04, 2005 | 16.99 | 17.03 | 16.82 | 16.84 | 74,511 | -0.15(-0.91%) |
May 03, 2005 | 16.61 | 17.05 | 16.57 | 16.99 | 86,323 | +0.33(+1.98%) |