Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.16 | 17.35 | 17.11 | 17.24 | 347,799 | -0.01(-0.03%) |
Apr 27, 2006 | 17.11 | 17.33 | 17.08 | 17.25 | 397,848 | +0.05(+0.31%) |
Apr 26, 2006 | 17.06 | 17.30 | 17.03 | 17.19 | 347,969 | +0.10(+0.59%) |
Apr 25, 2006 | 17.08 | 17.21 | 16.98 | 17.09 | 226,154 | +0.02(+0.14%) |
Apr 24, 2006 | 17.03 | 17.16 | 16.96 | 17.07 | 190,186 | +0.02(+0.14%) |
Apr 21, 2006 | 17.26 | 17.29 | 16.92 | 17.05 | 227,002 | -0.04(-0.21%) |
Apr 20, 2006 | 17.15 | 17.24 | 17.03 | 17.08 | 198,160 | -0.10(-0.58%) |
Apr 19, 2006 | 17.19 | 17.31 | 17.13 | 17.18 | 296,562 | -0.01(-0.07%) |
Apr 18, 2006 | 16.82 | 17.19 | 16.82 | 17.19 | 326,592 | +0.47(+2.82%) |
Apr 17, 2006 | 16.62 | 16.89 | 16.55 | 16.72 | 236,842 | +0.06(+0.35%) |
Apr 13, 2006 | 16.80 | 16.99 | 16.66 | 16.66 | 158,800 | -0.14(-0.81%) |
Apr 12, 2006 | 16.62 | 16.86 | 16.61 | 16.80 | 271,283 | +0.16(+0.96%) |
Apr 11, 2006 | 16.77 | 16.97 | 16.64 | 16.64 | 230,395 | -0.09(-0.53%) |
Apr 10, 2006 | 16.75 | 16.87 | 16.63 | 16.73 | 277,391 | -0.02(-0.14%) |
Apr 07, 2006 | 16.90 | 17.30 | 16.72 | 16.75 | 308,608 | -0.17(-0.98%) |
Apr 06, 2006 | 17.04 | 17.15 | 16.79 | 16.92 | 148,450 | -0.18(-1.03%) |
Apr 05, 2006 | 17.35 | 17.39 | 17.06 | 17.09 | 223,779 | -0.20(-1.16%) |
Apr 04, 2006 | 17.16 | 17.48 | 16.98 | 17.29 | 263,988 | +0.21(+1.24%) |
Apr 03, 2006 | 17.25 | 17.29 | 17.00 | 17.08 | 214,448 | -0.17(-0.99%) |
Mar 31, 2006 | 17.18 | 17.25 | 16.99 | 17.25 | 234,298 | +0.15(+0.86%) |
Mar 30, 2006 | 17.16 | 17.16 | 16.95 | 17.11 | 119,439 | -0.07(-0.41%) |
Mar 29, 2006 | 16.72 | 17.21 | 16.66 | 17.18 | 390,723 | +0.52(+3.11%) |
Mar 28, 2006 | 16.80 | 16.89 | 16.65 | 16.66 | 98,232 | -0.15(-0.88%) |
Mar 27, 2006 | 16.81 | 16.86 | 16.66 | 16.80 | 90,258 | -0.04(-0.21%) |
Mar 24, 2006 | 16.84 | 16.98 | 16.72 | 16.84 | 134,878 | -0.04(-0.24%) |
Mar 23, 2006 | 17.00 | 17.12 | 16.73 | 16.88 | 142,343 | -0.08(-0.45%) |
Mar 22, 2006 | 16.56 | 16.98 | 16.56 | 16.96 | 224,627 | +0.35(+2.13%) |
Mar 21, 2006 | 16.79 | 17.06 | 16.55 | 16.60 | 310,983 | -0.17(-1.02%) |
Mar 20, 2006 | 16.50 | 16.77 | 16.39 | 16.77 | 347,460 | +0.35(+2.12%) |
Mar 17, 2006 | 16.18 | 16.46 | 16.02 | 16.43 | 492,348 | +0.32(+1.98%) |
Mar 16, 2006 | 16.24 | 16.24 | 16.04 | 16.11 | 146,924 | -0.12(-0.73%) |
Mar 15, 2006 | 16.21 | 16.24 | 16.01 | 16.23 | 155,406 | -0.04(-0.22%) |
Mar 14, 2006 | 16.11 | 16.28 | 16.00 | 16.26 | 96,026 | +0.15(+0.95%) |
Mar 13, 2006 | 16.28 | 16.36 | 16.11 | 16.11 | 151,504 | -0.08(-0.47%) |
Mar 10, 2006 | 15.97 | 16.19 | 15.88 | 16.19 | 127,074 | +0.20(+1.25%) |
Mar 09, 2006 | 15.84 | 16.07 | 15.80 | 15.99 | 215,126 | +0.08(+0.52%) |
Mar 08, 2006 | 15.78 | 16.02 | 15.68 | 15.90 | 391,231 | +0.02(+0.14%) |
Mar 07, 2006 | 15.73 | 16.02 | 15.70 | 15.88 | 1,140,580 | +0.00(+0.00%) |
Mar 06, 2006 | 15.55 | 16.06 | 15.55 | 15.88 | 259,850 | -0.18(-1.10%) |
Mar 03, 2006 | 16.17 | 16.25 | 16.03 | 16.06 | 244,122 | -0.23(-1.41%) |
Mar 02, 2006 | 16.34 | 16.43 | 16.09 | 16.29 | 186,980 | -0.13(-0.80%) |
Mar 01, 2006 | 16.19 | 16.53 | 16.17 | 16.42 | 267,189 | +0.25(+1.52%) |
Feb 28, 2006 | 16.42 | 16.40 | 16.14 | 16.17 | 177,194 | -0.25(-1.53%) |
Feb 27, 2006 | 16.34 | 16.53 | 16.34 | 16.42 | 244,996 | +0.08(+0.49%) |
Feb 24, 2006 | 16.06 | 16.34 | 15.98 | 16.34 | 458,713 | +0.25(+1.56%) |
Feb 23, 2006 | 16.17 | 16.25 | 16.07 | 16.09 | 187,504 | -0.14(-0.85%) |
Feb 22, 2006 | 16.12 | 16.25 | 16.03 | 16.23 | 241,501 | +0.15(+0.93%) |
Feb 21, 2006 | 15.94 | 16.19 | 15.92 | 16.08 | 282,742 | +0.09(+0.54%) |
Feb 17, 2006 | 16.06 | 16.21 | 15.91 | 15.99 | 166,360 | -0.01(-0.07%) |
Feb 16, 2006 | 16.05 | 16.25 | 15.81 | 16.01 | 216,512 | +0.06(+0.36%) |
Feb 15, 2006 | 16.07 | 16.13 | 15.66 | 15.95 | 666,488 | -0.19(-1.20%) |
Feb 14, 2006 | 15.90 | 16.20 | 15.79 | 16.14 | 190,824 | +0.23(+1.47%) |
Feb 13, 2006 | 16.02 | 16.19 | 15.83 | 15.91 | 430,054 | -0.54(-3.30%) |
Feb 10, 2006 | 16.29 | 16.50 | 16.29 | 16.45 | 146,264 | +0.14(+0.84%) |
Feb 09, 2006 | 16.28 | 16.54 | 16.25 | 16.31 | 114,634 | +0.03(+0.21%) |
Feb 08, 2006 | 16.27 | 16.37 | 16.19 | 16.28 | 148,710 | +0.01(+0.04%) |
Feb 07, 2006 | 16.39 | 16.52 | 16.23 | 16.27 | 112,887 | -0.19(-1.18%) |
Feb 06, 2006 | 16.34 | 16.47 | 16.33 | 16.47 | 97,159 | +0.13(+0.81%) |
Feb 03, 2006 | 16.42 | 16.52 | 16.31 | 16.34 | 211,445 | -0.14(-0.83%) |
Feb 02, 2006 | 16.59 | 16.59 | 16.43 | 16.48 | 175,447 | -0.09(-0.52%) |
Feb 01, 2006 | 16.55 | 16.68 | 16.48 | 16.56 | 123,197 | -0.06(-0.38%) |
Jan 31, 2006 | 16.47 | 16.68 | 16.47 | 16.62 | 120,750 | +0.14(+0.87%) |
Jan 30, 2006 | 16.62 | 16.70 | 16.46 | 16.48 | 142,594 | -0.18(-1.10%) |
Jan 27, 2006 | 16.58 | 16.79 | 16.49 | 16.66 | 114,285 | +0.09(+0.52%) |
Jan 26, 2006 | 16.54 | 16.60 | 16.48 | 16.58 | 155,525 | +0.11(+0.66%) |
Jan 25, 2006 | 16.62 | 16.66 | 16.39 | 16.47 | 148,535 | -0.19(-1.17%) |
Jan 24, 2006 | 16.60 | 16.80 | 16.54 | 16.66 | 102,402 | +0.05(+0.28%) |
Jan 23, 2006 | 16.74 | 16.88 | 16.59 | 16.62 | 105,722 | +0.02(+0.14%) |
Jan 20, 2006 | 16.88 | 17.04 | 16.58 | 16.60 | 332,894 | -0.17(-0.99%) |
Jan 19, 2006 | 16.64 | 16.85 | 16.52 | 16.76 | 256,005 | +0.27(+1.63%) |
Jan 18, 2006 | 16.30 | 16.57 | 16.30 | 16.49 | 149,060 | +0.15(+0.95%) |
Jan 17, 2006 | 16.38 | 16.42 | 16.26 | 16.34 | 123,896 | -0.15(-0.90%) |
Jan 13, 2006 | 16.57 | 16.67 | 16.45 | 16.49 | 169,156 | -0.02(-0.14%) |
Jan 12, 2006 | 16.64 | 16.64 | 16.46 | 16.51 | 112,188 | -0.06(-0.38%) |
Jan 11, 2006 | 16.68 | 16.69 | 16.44 | 16.57 | 136,303 | -0.08(-0.48%) |
Jan 10, 2006 | 16.57 | 16.78 | 16.54 | 16.65 | 137,526 | +0.01(+0.03%) |
Jan 09, 2006 | 16.34 | 16.71 | 16.32 | 16.65 | 168,282 | +0.31(+1.89%) |
Jan 06, 2006 | 16.39 | 16.39 | 16.21 | 16.34 | 180,165 | -0.07(-0.45%) |
Jan 05, 2006 | 16.37 | 16.43 | 16.24 | 16.41 | 247,443 | -0.03(-0.21%) |
Jan 04, 2006 | 16.84 | 16.88 | 16.39 | 16.45 | 255,656 | -0.41(-2.44%) |
Jan 03, 2006 | 16.54 | 16.89 | 16.33 | 16.86 | 298,120 | +0.30(+1.83%) |
Dec 30, 2005 | 16.60 | 16.73 | 16.49 | 16.56 | 192,222 | -0.13(-0.75%) |
Dec 29, 2005 | 16.83 | 16.91 | 16.68 | 16.68 | 87,024 | -0.18(-1.09%) |
Dec 28, 2005 | 16.78 | 16.91 | 16.69 | 16.86 | 125,119 | +0.10(+0.58%) |
Dec 27, 2005 | 16.78 | 16.93 | 16.72 | 16.77 | 157,797 | -0.01(-0.03%) |
Dec 23, 2005 | 16.77 | 16.89 | 16.76 | 16.77 | 143,293 | +0.07(+0.45%) |
Dec 22, 2005 | 16.80 | 16.91 | 16.63 | 16.70 | 158,321 | -0.06(-0.34%) |
Dec 21, 2005 | 16.66 | 16.81 | 16.58 | 16.76 | 203,057 | +0.14(+0.86%) |
Dec 20, 2005 | 16.73 | 16.85 | 16.57 | 16.61 | 278,024 | -0.04(-0.24%) |
Dec 19, 2005 | 16.77 | 16.90 | 16.62 | 16.65 | 273,480 | -0.11(-0.68%) |
Dec 16, 2005 | 16.96 | 17.02 | 16.77 | 16.77 | 508,516 | -0.17(-1.01%) |
Dec 15, 2005 | 17.09 | 17.09 | 16.90 | 16.94 | 200,960 | -0.21(-1.23%) |
Dec 14, 2005 | 17.04 | 17.18 | 16.90 | 17.15 | 206,202 | +0.10(+0.57%) |
Dec 13, 2005 | 17.07 | 17.19 | 16.97 | 17.05 | 260,898 | -0.02(-0.13%) |
Dec 12, 2005 | 17.04 | 17.14 | 16.93 | 17.08 | 132,983 | +0.05(+0.30%) |
Dec 09, 2005 | 17.01 | 17.08 | 16.91 | 17.02 | 90,169 | +0.05(+0.27%) |
Dec 08, 2005 | 16.92 | 17.20 | 16.80 | 16.98 | 174,223 | +0.06(+0.34%) |
Dec 07, 2005 | 17.03 | 17.08 | 16.86 | 16.92 | 356,835 | -0.11(-0.64%) |
Dec 06, 2005 | 17.25 | 17.31 | 16.90 | 17.03 | 259,500 | -0.23(-1.36%) |
Dec 05, 2005 | 17.37 | 17.40 | 17.10 | 17.26 | 229,793 | -0.07(-0.40%) |
Dec 02, 2005 | 17.25 | 17.38 | 17.22 | 17.33 | 295,149 | +0.06(+0.33%) |
Dec 01, 2005 | 17.14 | 17.35 | 17.14 | 17.28 | 343,729 | -0.01(-0.07%) |
Nov 30, 2005 | 17.37 | 17.42 | 17.23 | 17.29 | 143,293 | +0.02(+0.10%) |
Nov 29, 2005 | 17.29 | 17.41 | 17.14 | 17.27 | 153,079 | +0.06(+0.37%) |
Nov 28, 2005 | 17.49 | 17.49 | 17.17 | 17.21 | 165,136 | -0.14(-0.82%) |
Nov 25, 2005 | 17.36 | 17.41 | 17.29 | 17.35 | 33,901 | +0.02(+0.10%) |
Nov 23, 2005 | 17.26 | 17.49 | 17.25 | 17.33 | 160,069 | -0.01(-0.07%) |
Nov 22, 2005 | 17.42 | 17.48 | 17.17 | 17.34 | 173,000 | -0.13(-0.75%) |
Nov 21, 2005 | 17.55 | 17.55 | 17.37 | 17.48 | 190,300 | -0.07(-0.42%) |
Nov 18, 2005 | 17.52 | 17.57 | 17.28 | 17.55 | 110,615 | +0.14(+0.82%) |
Nov 17, 2005 | 17.20 | 17.45 | 17.17 | 17.41 | 140,322 | +0.25(+1.47%) |
Nov 16, 2005 | 17.17 | 17.21 | 16.92 | 17.16 | 278,897 | +0.10(+0.57%) |
Nov 15, 2005 | 17.24 | 17.33 | 17.06 | 17.06 | 215,464 | -0.21(-1.19%) |
Nov 14, 2005 | 17.43 | 17.44 | 17.18 | 17.26 | 175,272 | -0.17(-0.98%) |
Nov 11, 2005 | 17.53 | 17.51 | 17.29 | 17.44 | 222,978 | -0.09(-0.52%) |
Nov 10, 2005 | 17.48 | 17.61 | 17.25 | 17.53 | 129,313 | +0.03(+0.16%) |
Nov 09, 2005 | 17.43 | 17.65 | 17.40 | 17.50 | 101,004 | +0.07(+0.39%) |
Nov 08, 2005 | 17.34 | 17.48 | 17.31 | 17.43 | 149,060 | +0.07(+0.40%) |
Nov 07, 2005 | 17.36 | 17.54 | 17.31 | 17.36 | 192,921 | +0.00(+0.00%) |
Nov 04, 2005 | 17.47 | 17.48 | 17.26 | 17.36 | 214,066 | -0.10(-0.59%) |
Nov 03, 2005 | 17.63 | 17.63 | 17.32 | 17.47 | 137,701 | -0.07(-0.42%) |
Nov 02, 2005 | 17.30 | 17.57 | 17.30 | 17.54 | 151,856 | +0.29(+1.69%) |
Nov 01, 2005 | 17.25 | 17.34 | 17.22 | 17.25 | 150,108 | -0.09(-0.53%) |
Oct 31, 2005 | 17.26 | 17.45 | 17.26 | 17.34 | 181,563 | +0.07(+0.43%) |
Oct 28, 2005 | 17.00 | 17.30 | 17.00 | 17.26 | 168,981 | +0.35(+2.10%) |
Oct 27, 2005 | 17.18 | 17.18 | 16.84 | 16.91 | 258,452 | -0.27(-1.57%) |
Oct 26, 2005 | 17.39 | 17.47 | 17.08 | 17.18 | 355,612 | -0.29(-1.67%) |
Oct 25, 2005 | 17.65 | 17.65 | 17.37 | 17.47 | 205,678 | -0.26(-1.48%) |
Oct 24, 2005 | 17.56 | 17.79 | 17.47 | 17.73 | 98,208 | +0.18(+1.04%) |
Oct 21, 2005 | 17.48 | 17.81 | 17.47 | 17.55 | 165,835 | +0.13(+0.76%) |
Oct 20, 2005 | 17.74 | 17.74 | 17.28 | 17.42 | 193,970 | -0.37(-2.09%) |
Oct 19, 2005 | 17.29 | 17.79 | 17.18 | 17.79 | 170,204 | +0.41(+2.34%) |
Oct 18, 2005 | 17.61 | 17.65 | 17.37 | 17.39 | 200,435 | -0.22(-1.27%) |
Oct 17, 2005 | 17.68 | 17.68 | 17.43 | 17.61 | 159,544 | -0.02(-0.13%) |
Oct 14, 2005 | 17.55 | 17.79 | 17.39 | 17.63 | 190,125 | +0.09(+0.49%) |
Oct 13, 2005 | 17.48 | 17.72 | 17.45 | 17.55 | 192,222 | +0.02(+0.10%) |
Oct 12, 2005 | 17.45 | 17.68 | 17.45 | 17.53 | 247,792 | +0.05(+0.26%) |
Oct 11, 2005 | 17.77 | 17.83 | 17.48 | 17.48 | 215,464 | -0.19(-1.10%) |
Oct 10, 2005 | 17.76 | 17.89 | 17.63 | 17.68 | 97,858 | -0.07(-0.42%) |
Oct 07, 2005 | 17.83 | 17.88 | 17.68 | 17.75 | 147,662 | -0.06(-0.32%) |
Oct 06, 2005 | 17.72 | 18.01 | 17.57 | 17.81 | 211,794 | +0.02(+0.10%) |
Oct 05, 2005 | 18.25 | 18.27 | 17.79 | 17.79 | 179,815 | -0.55(-3.00%) |
Oct 04, 2005 | 18.25 | 18.49 | 18.25 | 18.34 | 173,175 | +0.12(+0.66%) |
Oct 03, 2005 | 18.19 | 18.32 | 18.07 | 18.22 | 202,008 | +0.05(+0.28%) |
Sep 30, 2005 | 17.99 | 18.32 | 17.86 | 18.17 | 325,206 | +0.18(+1.02%) |
Sep 29, 2005 | 17.85 | 18.03 | 17.74 | 17.99 | 192,397 | +0.19(+1.06%) |
Sep 28, 2005 | 17.69 | 17.88 | 17.64 | 17.80 | 171,078 | +0.11(+0.62%) |
Sep 27, 2005 | 17.74 | 17.93 | 17.55 | 17.69 | 207,775 | -0.07(-0.39%) |
Sep 26, 2005 | 17.63 | 17.78 | 17.63 | 17.76 | 215,114 | +0.10(+0.58%) |
Sep 23, 2005 | 17.65 | 17.93 | 17.45 | 17.65 | 251,462 | -0.04(-0.23%) |
Sep 22, 2005 | 17.65 | 17.83 | 17.43 | 17.69 | 294,799 | -0.05(-0.26%) |
Sep 21, 2005 | 17.71 | 18.03 | 17.67 | 17.74 | 423,589 | -0.03(-0.19%) |
Sep 20, 2005 | 17.87 | 18.00 | 17.59 | 17.77 | 552,203 | -0.18(-0.99%) |
Sep 19, 2005 | 17.87 | 18.14 | 17.80 | 17.95 | 351,068 | +0.02(+0.13%) |
Sep 16, 2005 | 17.87 | 18.17 | 17.63 | 17.93 | 2,276,791 | +0.06(+0.32%) |
Sep 15, 2005 | 17.87 | 17.99 | 17.76 | 17.87 | 254,083 | +0.03(+0.19%) |
Sep 14, 2005 | 18.02 | 18.10 | 17.83 | 17.84 | 175,272 | -0.19(-1.08%) |
Sep 13, 2005 | 18.08 | 18.21 | 17.95 | 18.03 | 337,438 | -0.13(-0.69%) |
Sep 12, 2005 | 18.26 | 18.54 | 18.05 | 18.16 | 353,340 | -0.10(-0.56%) |
Sep 09, 2005 | 18.19 | 18.48 | 18.11 | 18.26 | 254,433 | +0.15(+0.82%) |
Sep 08, 2005 | 18.43 | 18.45 | 18.04 | 18.11 | 159,719 | -0.43(-2.31%) |
Sep 07, 2005 | 18.46 | 18.63 | 18.43 | 18.54 | 168,457 | +0.05(+0.28%) |
Sep 06, 2005 | 18.50 | 18.54 | 18.28 | 18.49 | 340,758 | -0.07(-0.40%) |
Sep 02, 2005 | 18.29 | 18.58 | 18.22 | 18.56 | 244,647 | +0.27(+1.47%) |
Sep 01, 2005 | 18.13 | 18.35 | 17.98 | 18.29 | 272,432 | +0.06(+0.34%) |
Aug 31, 2005 | 18.00 | 18.23 | 17.88 | 18.23 | 205,154 | +0.21(+1.14%) |
Aug 30, 2005 | 17.91 | 18.25 | 17.74 | 18.03 | 318,216 | +0.12(+0.67%) |
Aug 29, 2005 | 17.73 | 17.91 | 17.52 | 17.91 | 147,662 | +0.18(+1.00%) |
Aug 26, 2005 | 17.99 | 17.99 | 17.64 | 17.73 | 128,265 | -0.27(-1.49%) |
Aug 25, 2005 | 17.93 | 18.03 | 17.89 | 18.00 | 104,149 | +0.05(+0.25%) |
Aug 24, 2005 | 18.12 | 18.27 | 17.89 | 17.95 | 169,855 | -0.11(-0.63%) |
Aug 23, 2005 | 18.31 | 18.31 | 18.03 | 18.07 | 123,721 | -0.22(-1.22%) |
Aug 22, 2005 | 18.08 | 18.29 | 17.98 | 18.29 | 164,787 | +0.25(+1.40%) |
Aug 19, 2005 | 17.83 | 18.07 | 17.83 | 18.04 | 101,528 | +0.15(+0.86%) |
Aug 18, 2005 | 17.91 | 18.10 | 17.74 | 17.88 | 131,760 | -0.10(-0.54%) |
Aug 17, 2005 | 18.00 | 18.17 | 17.93 | 17.98 | 204,979 | -0.02(-0.10%) |
Aug 16, 2005 | 18.14 | 18.33 | 17.95 | 18.00 | 216,163 | -0.19(-1.04%) |
Aug 15, 2005 | 18.14 | 18.20 | 17.68 | 18.19 | 262,995 | -0.05(-0.25%) |
Aug 12, 2005 | 18.15 | 18.31 | 18.01 | 18.23 | 193,096 | -0.06(-0.31%) |
Aug 11, 2005 | 18.25 | 18.31 | 18.12 | 18.29 | 163,039 | +0.12(+0.66%) |
Aug 10, 2005 | 18.13 | 18.24 | 17.99 | 18.17 | 284,489 | +0.18(+1.02%) |
Aug 09, 2005 | 18.03 | 18.03 | 17.78 | 17.99 | 280,470 | +0.02(+0.13%) |
Aug 08, 2005 | 17.88 | 18.07 | 17.88 | 17.96 | 147,662 | +0.07(+0.42%) |
Aug 05, 2005 | 17.91 | 18.08 | 17.85 | 17.89 | 149,584 | -0.17(-0.92%) |
Aug 04, 2005 | 17.90 | 18.13 | 17.88 | 18.05 | 253,908 | +0.10(+0.54%) |
Aug 03, 2005 | 17.88 | 18.19 | 17.65 | 17.96 | 175,447 | -0.01(-0.03%) |
Aug 02, 2005 | 17.91 | 17.96 | 17.78 | 17.96 | 165,136 | +0.14(+0.80%) |
Aug 01, 2005 | 17.91 | 17.95 | 17.68 | 17.82 | 179,815 | -0.09(-0.48%) |
Jul 29, 2005 | 17.91 | 17.92 | 17.55 | 17.91 | 234,861 | +0.06(+0.32%) |
Jul 28, 2005 | 17.95 | 17.97 | 17.73 | 17.85 | 142,594 | +0.04(+0.23%) |
Jul 27, 2005 | 17.74 | 17.84 | 17.39 | 17.81 | 127,566 | +0.14(+0.81%) |
Jul 26, 2005 | 17.45 | 17.89 | 17.40 | 17.67 | 168,981 | +0.38(+2.22%) |
Jul 25, 2005 | 17.68 | 17.77 | 17.26 | 17.28 | 160,593 | -0.49(-2.74%) |
Jul 22, 2005 | 17.33 | 17.77 | 17.33 | 17.77 | 118,479 | +0.43(+2.51%) |
Jul 21, 2005 | 17.68 | 17.71 | 17.22 | 17.33 | 128,265 | -0.34(-1.94%) |
Jul 20, 2005 | 17.40 | 17.74 | 17.28 | 17.68 | 131,934 | +0.21(+1.18%) |
Jul 19, 2005 | 17.28 | 17.57 | 17.28 | 17.47 | 107,295 | +0.27(+1.56%) |
Jul 18, 2005 | 17.74 | 17.75 | 17.17 | 17.20 | 218,260 | -0.56(-3.16%) |
Jul 15, 2005 | 17.51 | 17.77 | 17.44 | 17.76 | 92,965 | +0.06(+0.36%) |
Jul 14, 2005 | 17.88 | 17.91 | 17.60 | 17.70 | 93,315 | -0.07(-0.39%) |
Jul 13, 2005 | 17.75 | 17.86 | 17.59 | 17.77 | 175,447 | +0.09(+0.49%) |
Jul 12, 2005 | 17.60 | 17.80 | 17.47 | 17.68 | 161,816 | +0.05(+0.29%) |
Jul 11, 2005 | 17.54 | 17.71 | 17.52 | 17.63 | 185,757 | +0.15(+0.85%) |
Jul 08, 2005 | 16.85 | 17.49 | 16.85 | 17.48 | 189,426 | +0.57(+3.38%) |
Jul 07, 2005 | 16.81 | 17.00 | 16.77 | 16.91 | 178,767 | -0.02(-0.10%) |
Jul 06, 2005 | 17.04 | 17.04 | 16.81 | 16.93 | 183,310 | -0.19(-1.14%) |
Jul 05, 2005 | 17.00 | 17.20 | 16.89 | 17.12 | 197,115 | +0.11(+0.64%) |
Jul 01, 2005 | 16.86 | 17.06 | 16.85 | 17.01 | 163,738 | +0.27(+1.64%) |
Jun 30, 2005 | 17.02 | 17.02 | 16.74 | 16.74 | 230,842 | -0.18(-1.05%) |
Jun 29, 2005 | 17.08 | 17.08 | 16.83 | 16.92 | 154,127 | -0.21(-1.20%) |
Jun 28, 2005 | 17.04 | 17.14 | 16.98 | 17.12 | 225,774 | +0.22(+1.32%) |
Jun 27, 2005 | 17.11 | 17.11 | 16.82 | 16.90 | 392,484 | -0.04(-0.24%) |
Jun 24, 2005 | 17.53 | 17.53 | 16.94 | 16.94 | 1,284,223 | -0.52(-2.95%) |
Jun 23, 2005 | 17.61 | 17.63 | 17.45 | 17.45 | 157,273 | -0.16(-0.91%) |
Jun 22, 2005 | 17.83 | 17.83 | 17.56 | 17.61 | 105,897 | -0.14(-0.81%) |
Jun 21, 2005 | 18.18 | 18.18 | 17.75 | 17.76 | 161,991 | -0.28(-1.55%) |
Jun 20, 2005 | 17.76 | 18.04 | 17.72 | 18.04 | 102,402 | +0.30(+1.68%) |
Jun 17, 2005 | 18.23 | 18.23 | 17.71 | 17.74 | 302,139 | -0.42(-2.30%) |
Jun 16, 2005 | 18.24 | 18.43 | 18.16 | 18.16 | 167,408 | -0.11(-0.60%) |
Jun 15, 2005 | 18.17 | 18.34 | 17.97 | 18.27 | 145,040 | +0.19(+1.04%) |
Jun 14, 2005 | 18.00 | 18.15 | 18.00 | 18.08 | 102,751 | -0.01(-0.03%) |
Jun 13, 2005 | 18.07 | 18.14 | 17.93 | 18.08 | 140,672 | +0.00(+0.00%) |
Jun 10, 2005 | 18.19 | 18.19 | 17.93 | 18.08 | 109,567 | -0.05(-0.25%) |
Jun 09, 2005 | 18.05 | 18.14 | 18.01 | 18.13 | 99,781 | +0.03(+0.16%) |
Jun 08, 2005 | 18.08 | 18.15 | 18.00 | 18.10 | 130,536 | +0.04(+0.22%) |
Jun 07, 2005 | 18.18 | 18.36 | 17.98 | 18.06 | 201,134 | -0.03(-0.16%) |
Jun 06, 2005 | 18.09 | 18.17 | 17.97 | 18.09 | 147,836 | +0.13(+0.73%) |
Jun 03, 2005 | 17.91 | 18.20 | 17.91 | 17.96 | 139,973 | -0.03(-0.19%) |
Jun 02, 2005 | 17.91 | 18.05 | 17.86 | 17.99 | 93,315 | +0.04(+0.22%) |
Jun 01, 2005 | 17.71 | 18.11 | 17.71 | 17.95 | 99,431 | +0.24(+1.36%) |
May 31, 2005 | 18.04 | 18.11 | 17.71 | 17.71 | 86,849 | -0.33(-1.84%) |
May 27, 2005 | 18.16 | 18.17 | 17.97 | 18.04 | 92,791 | -0.10(-0.57%) |
May 26, 2005 | 17.68 | 18.17 | 17.68 | 18.15 | 160,942 | +0.50(+2.82%) |
May 25, 2005 | 17.74 | 17.85 | 17.51 | 17.65 | 118,304 | -0.23(-1.31%) |
May 24, 2005 | 18.08 | 18.08 | 17.74 | 17.88 | 97,509 | -0.14(-0.76%) |
May 23, 2005 | 18.21 | 18.27 | 17.96 | 18.02 | 144,516 | -0.13(-0.73%) |
May 20, 2005 | 17.68 | 18.21 | 17.68 | 18.15 | 140,322 | +0.44(+2.49%) |
May 19, 2005 | 17.91 | 17.95 | 17.65 | 17.71 | 104,848 | -0.19(-1.06%) |
May 18, 2005 | 17.73 | 17.90 | 17.67 | 17.90 | 85,277 | +0.13(+0.74%) |
May 17, 2005 | 17.57 | 17.81 | 17.45 | 17.77 | 73,044 | +0.16(+0.91%) |
May 16, 2005 | 17.37 | 17.67 | 17.37 | 17.61 | 83,354 | +0.17(+0.98%) |
May 13, 2005 | 17.63 | 17.67 | 17.37 | 17.44 | 77,937 | -0.15(-0.85%) |
May 12, 2005 | 17.89 | 17.96 | 17.43 | 17.59 | 184,533 | -0.31(-1.73%) |
May 11, 2005 | 17.60 | 18.07 | 17.39 | 17.89 | 152,555 | +0.35(+2.02%) |
May 10, 2005 | 17.94 | 17.94 | 17.47 | 17.54 | 86,849 | -0.30(-1.67%) |
May 09, 2005 | 17.57 | 17.89 | 17.30 | 17.84 | 135,604 | +0.25(+1.43%) |
May 06, 2005 | 17.74 | 17.77 | 17.52 | 17.59 | 108,518 | -0.11(-0.65%) |
May 05, 2005 | 17.91 | 17.95 | 17.52 | 17.70 | 108,169 | -0.18(-0.99%) |
May 04, 2005 | 17.80 | 17.96 | 17.75 | 17.88 | 190,650 | +0.14(+0.77%) |
May 03, 2005 | 17.96 | 17.97 | 17.60 | 17.74 | 197,115 | -0.22(-1.21%) |