Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.59 | 22.23 | 21.36 | 21.50 | 173,817 | +0.29(+1.36%) |
Apr 27, 2006 | 21.04 | 21.51 | 20.89 | 21.21 | 101,508 | +0.01(+0.03%) |
Apr 26, 2006 | 21.00 | 21.40 | 20.96 | 21.21 | 91,418 | +0.26(+1.25%) |
Apr 25, 2006 | 21.05 | 21.16 | 20.87 | 20.95 | 123,675 | -0.09(-0.43%) |
Apr 24, 2006 | 21.35 | 21.36 | 21.00 | 21.04 | 86,068 | -0.36(-1.68%) |
Apr 21, 2006 | 21.72 | 21.72 | 21.25 | 21.40 | 93,864 | -0.20(-0.94%) |
Apr 20, 2006 | 21.61 | 21.66 | 21.43 | 21.60 | 97,992 | -0.09(-0.39%) |
Apr 19, 2006 | 21.53 | 21.70 | 21.49 | 21.68 | 74,602 | +0.12(+0.58%) |
Apr 18, 2006 | 21.32 | 21.65 | 21.22 | 21.56 | 116,795 | +0.30(+1.42%) |
Apr 17, 2006 | 21.24 | 21.31 | 21.02 | 21.26 | 52,588 | -0.03(-0.15%) |
Apr 13, 2006 | 21.15 | 21.32 | 21.06 | 21.29 | 57,480 | +0.14(+0.65%) |
Apr 12, 2006 | 21.12 | 21.25 | 20.81 | 21.15 | 131,930 | +0.02(+0.09%) |
Apr 11, 2006 | 21.59 | 21.59 | 21.10 | 21.14 | 71,239 | -0.38(-1.76%) |
Apr 10, 2006 | 21.59 | 21.87 | 21.43 | 21.51 | 79,800 | -0.11(-0.51%) |
Apr 07, 2006 | 22.44 | 22.46 | 21.62 | 21.63 | 81,787 | -0.74(-3.30%) |
Apr 06, 2006 | 22.57 | 22.57 | 22.25 | 22.36 | 87,749 | -0.26(-1.13%) |
Apr 05, 2006 | 22.37 | 22.66 | 22.10 | 22.62 | 68,487 | +0.15(+0.67%) |
Apr 04, 2006 | 22.01 | 22.82 | 21.76 | 22.47 | 176,416 | +0.71(+3.28%) |
Apr 03, 2006 | 22.36 | 22.38 | 21.70 | 21.76 | 118,324 | -0.67(-2.98%) |
Mar 31, 2006 | 22.27 | 22.44 | 22.19 | 22.42 | 99,520 | +0.09(+0.38%) |
Mar 30, 2006 | 22.26 | 22.35 | 22.14 | 22.34 | 84,692 | +0.10(+0.44%) |
Mar 29, 2006 | 21.29 | 22.36 | 21.29 | 22.24 | 71,545 | +0.33(+1.49%) |
Mar 28, 2006 | 21.91 | 22.00 | 21.79 | 21.91 | 81,481 | +0.00(+0.00%) |
Mar 27, 2006 | 21.80 | 21.98 | 21.66 | 21.91 | 72,462 | -0.21(-0.95%) |
Mar 24, 2006 | 21.93 | 22.12 | 21.80 | 22.12 | 45,556 | +0.20(+0.89%) |
Mar 23, 2006 | 21.78 | 21.95 | 21.51 | 21.93 | 82,399 | +0.16(+0.72%) |
Mar 22, 2006 | 21.27 | 21.80 | 21.22 | 21.77 | 100,285 | +0.50(+2.37%) |
Mar 21, 2006 | 21.65 | 21.78 | 21.21 | 21.27 | 93,558 | -0.47(-2.17%) |
Mar 20, 2006 | 21.99 | 21.99 | 21.63 | 21.74 | 90,959 | -0.24(-1.10%) |
Mar 17, 2006 | 21.91 | 21.99 | 21.72 | 21.98 | 264,777 | +0.16(+0.75%) |
Mar 16, 2006 | 21.79 | 22.04 | 21.68 | 21.82 | 66,194 | +0.03(+0.12%) |
Mar 15, 2006 | 21.69 | 21.83 | 21.39 | 21.79 | 81,023 | +0.01(+0.06%) |
Mar 14, 2006 | 21.38 | 21.81 | 21.21 | 21.78 | 90,654 | +0.35(+1.65%) |
Mar 13, 2006 | 21.25 | 21.66 | 21.13 | 21.42 | 133,153 | +0.13(+0.61%) |
Mar 10, 2006 | 20.83 | 21.38 | 20.76 | 21.29 | 109,151 | +0.53(+2.55%) |
Mar 09, 2006 | 20.87 | 21.17 | 20.70 | 20.76 | 122,299 | -0.10(-0.47%) |
Mar 08, 2006 | 20.77 | 21.07 | 20.66 | 20.86 | 139,573 | +0.05(+0.22%) |
Mar 07, 2006 | 20.82 | 20.99 | 20.77 | 20.81 | 120,158 | -0.05(-0.22%) |
Mar 06, 2006 | 20.37 | 21.16 | 20.37 | 20.86 | 104,565 | -0.13(-0.62%) |
Mar 03, 2006 | 20.87 | 21.19 | 20.74 | 20.99 | 118,477 | +0.12(+0.56%) |
Mar 02, 2006 | 21.16 | 21.19 | 20.74 | 20.87 | 143,548 | -0.33(-1.57%) |
Mar 01, 2006 | 20.90 | 21.23 | 20.87 | 21.21 | 176,110 | +0.27(+1.28%) |
Feb 28, 2006 | 20.93 | 20.98 | 20.57 | 20.94 | 194,302 | +0.01(+0.03%) |
Feb 27, 2006 | 21.01 | 21.07 | 20.87 | 20.93 | 113,432 | +0.01(+0.06%) |
Feb 24, 2006 | 20.55 | 21.06 | 20.43 | 20.92 | 232,979 | +0.39(+1.91%) |
Feb 23, 2006 | 20.79 | 20.84 | 20.49 | 20.53 | 138,350 | -0.39(-1.88%) |
Feb 22, 2006 | 20.76 | 21.01 | 20.74 | 20.92 | 150,275 | +0.16(+0.79%) |
Feb 21, 2006 | 20.93 | 20.98 | 20.59 | 20.76 | 126,426 | -0.13(-0.63%) |
Feb 17, 2006 | 21.02 | 21.06 | 20.62 | 20.89 | 87,596 | -0.04(-0.19%) |
Feb 16, 2006 | 20.90 | 21.30 | 20.66 | 20.93 | 138,962 | +0.08(+0.38%) |
Feb 15, 2006 | 20.77 | 20.93 | 20.55 | 20.85 | 124,286 | +0.12(+0.60%) |
Feb 14, 2006 | 20.45 | 20.89 | 20.33 | 20.72 | 145,841 | +0.34(+1.67%) |
Feb 13, 2006 | 20.36 | 20.38 | 20.00 | 20.38 | 105,330 | -0.14(-0.70%) |
Feb 10, 2006 | 20.40 | 20.64 | 20.34 | 20.53 | 108,081 | +0.09(+0.45%) |
Feb 09, 2006 | 20.41 | 20.53 | 20.34 | 20.44 | 102,119 | +0.03(+0.16%) |
Feb 08, 2006 | 20.08 | 20.51 | 20.08 | 20.40 | 186,353 | +0.36(+1.79%) |
Feb 07, 2006 | 20.15 | 20.21 | 19.89 | 20.04 | 147,064 | -0.10(-0.49%) |
Feb 06, 2006 | 20.05 | 20.34 | 19.76 | 20.14 | 146,300 | +0.19(+0.95%) |
Feb 03, 2006 | 20.28 | 20.92 | 19.95 | 19.95 | 438,442 | +0.85(+4.45%) |
Feb 02, 2006 | 19.02 | 19.17 | 18.97 | 19.10 | 195,678 | -0.05(-0.27%) |
Feb 01, 2006 | 18.62 | 19.21 | 18.47 | 19.15 | 100,132 | +0.53(+2.84%) |
Jan 31, 2006 | 18.39 | 18.70 | 18.29 | 18.62 | 151,803 | +0.19(+1.03%) |
Jan 30, 2006 | 18.54 | 18.67 | 18.40 | 18.43 | 71,392 | -0.05(-0.25%) |
Jan 27, 2006 | 18.54 | 18.64 | 18.39 | 18.48 | 123,675 | +0.01(+0.04%) |
Jan 26, 2006 | 18.76 | 18.83 | 18.38 | 18.47 | 101,202 | -0.18(-0.98%) |
Jan 25, 2006 | 18.97 | 18.97 | 18.43 | 18.66 | 83,010 | -0.25(-1.32%) |
Jan 24, 2006 | 18.88 | 19.09 | 18.83 | 18.90 | 63,136 | +0.09(+0.49%) |
Jan 23, 2006 | 19.10 | 19.13 | 18.62 | 18.81 | 135,599 | -0.14(-0.73%) |
Jan 20, 2006 | 19.46 | 19.46 | 18.84 | 18.95 | 68,334 | -0.25(-1.29%) |
Jan 19, 2006 | 19.20 | 19.44 | 19.13 | 19.20 | 68,793 | +0.10(+0.51%) |
Jan 18, 2006 | 19.07 | 19.21 | 19.02 | 19.10 | 95,393 | -0.03(-0.14%) |
Jan 17, 2006 | 18.97 | 19.21 | 18.93 | 19.13 | 116,184 | +0.05(+0.24%) |
Jan 13, 2006 | 19.07 | 19.27 | 18.98 | 19.08 | 85,609 | +0.00(+0.00%) |
Jan 12, 2006 | 19.20 | 19.27 | 18.96 | 19.08 | 131,930 | -0.05(-0.27%) |
Jan 11, 2006 | 19.24 | 19.27 | 18.90 | 19.13 | 79,341 | -0.10(-0.51%) |
Jan 10, 2006 | 19.28 | 19.45 | 19.13 | 19.23 | 108,387 | -0.05(-0.27%) |
Jan 09, 2006 | 19.30 | 19.50 | 19.26 | 19.28 | 84,692 | +0.08(+0.41%) |
Jan 06, 2006 | 19.13 | 19.36 | 18.97 | 19.21 | 83,927 | +0.17(+0.89%) |
Jan 05, 2006 | 19.15 | 19.36 | 18.96 | 19.04 | 108,693 | -0.18(-0.92%) |
Jan 04, 2006 | 19.48 | 19.48 | 19.12 | 19.21 | 121,229 | -0.30(-1.54%) |
Jan 03, 2006 | 19.28 | 19.60 | 18.65 | 19.51 | 108,081 | +0.33(+1.70%) |
Dec 30, 2005 | 19.48 | 19.48 | 19.14 | 19.19 | 97,533 | -0.33(-1.68%) |
Dec 29, 2005 | 19.69 | 19.81 | 19.47 | 19.51 | 46,320 | -0.24(-1.19%) |
Dec 28, 2005 | 19.48 | 19.79 | 19.43 | 19.75 | 48,002 | +0.26(+1.31%) |
Dec 27, 2005 | 20.13 | 20.18 | 19.46 | 19.49 | 78,730 | -0.63(-3.15%) |
Dec 23, 2005 | 19.98 | 20.20 | 19.93 | 20.13 | 36,842 | +0.21(+1.05%) |
Dec 22, 2005 | 19.85 | 20.04 | 19.72 | 19.92 | 60,385 | +0.12(+0.59%) |
Dec 21, 2005 | 19.56 | 19.80 | 19.44 | 19.80 | 149,204 | +0.31(+1.61%) |
Dec 20, 2005 | 19.69 | 19.69 | 19.43 | 19.49 | 121,687 | -0.15(-0.77%) |
Dec 19, 2005 | 19.89 | 19.90 | 19.53 | 19.64 | 135,293 | -0.28(-1.41%) |
Dec 16, 2005 | 20.23 | 20.34 | 19.92 | 19.92 | 256,675 | -0.26(-1.30%) |
Dec 15, 2005 | 20.93 | 20.93 | 19.95 | 20.18 | 211,730 | -0.65(-3.14%) |
Dec 14, 2005 | 20.76 | 20.93 | 20.66 | 20.83 | 81,176 | +0.18(+0.89%) |
Dec 13, 2005 | 20.81 | 20.86 | 20.39 | 20.65 | 90,501 | -0.16(-0.79%) |
Dec 12, 2005 | 20.80 | 20.89 | 20.69 | 20.81 | 108,387 | +0.08(+0.38%) |
Dec 09, 2005 | 20.47 | 20.75 | 20.41 | 20.74 | 179,015 | +0.31(+1.50%) |
Dec 08, 2005 | 20.41 | 20.73 | 20.25 | 20.43 | 279,606 | +0.09(+0.45%) |
Dec 07, 2005 | 20.15 | 20.40 | 20.05 | 20.34 | 116,031 | +0.25(+1.24%) |
Dec 06, 2005 | 20.15 | 20.34 | 20.08 | 20.09 | 214,329 | -0.01(-0.07%) |
Dec 05, 2005 | 19.83 | 20.15 | 19.66 | 20.10 | 88,666 | +0.27(+1.39%) |
Dec 02, 2005 | 20.21 | 20.21 | 19.74 | 19.83 | 124,745 | -0.43(-2.10%) |
Dec 01, 2005 | 19.91 | 20.41 | 19.91 | 20.25 | 98,297 | +0.33(+1.67%) |
Nov 30, 2005 | 19.95 | 20.09 | 19.75 | 19.92 | 144,465 | +0.13(+0.66%) |
Nov 29, 2005 | 19.60 | 19.96 | 19.58 | 19.79 | 70,016 | +0.29(+1.51%) |
Nov 28, 2005 | 19.72 | 19.72 | 19.33 | 19.49 | 160,670 | -0.23(-1.16%) |
Nov 25, 2005 | 19.62 | 19.79 | 19.62 | 19.72 | 7,949 | +0.15(+0.77%) |
Nov 23, 2005 | 19.79 | 19.91 | 19.55 | 19.57 | 57,480 | -0.29(-1.45%) |
Nov 22, 2005 | 19.56 | 19.95 | 19.56 | 19.86 | 199,347 | +0.24(+1.20%) |
Nov 21, 2005 | 19.61 | 19.87 | 19.49 | 19.62 | 137,127 | +0.16(+0.84%) |
Nov 18, 2005 | 19.56 | 19.58 | 19.11 | 19.46 | 74,602 | +0.24(+1.26%) |
Nov 17, 2005 | 19.13 | 19.30 | 18.90 | 19.22 | 86,985 | +0.22(+1.14%) |
Nov 16, 2005 | 19.04 | 19.10 | 18.83 | 19.00 | 95,546 | +0.04(+0.21%) |
Nov 15, 2005 | 18.98 | 19.14 | 18.90 | 18.96 | 125,356 | -0.02(-0.10%) |
Nov 14, 2005 | 18.90 | 19.10 | 18.90 | 18.98 | 92,335 | -0.03(-0.17%) |
Nov 11, 2005 | 19.09 | 19.19 | 18.92 | 19.02 | 80,105 | -0.10(-0.51%) |
Nov 10, 2005 | 18.87 | 19.11 | 18.47 | 19.11 | 148,593 | +0.27(+1.46%) |
Nov 09, 2005 | 18.54 | 19.20 | 18.45 | 18.84 | 166,632 | +0.29(+1.59%) |
Nov 08, 2005 | 18.79 | 18.84 | 18.36 | 18.54 | 61,302 | -0.24(-1.25%) |
Nov 07, 2005 | 18.73 | 18.93 | 18.58 | 18.78 | 58,703 | +0.12(+0.63%) |
Nov 04, 2005 | 18.60 | 18.66 | 18.38 | 18.66 | 40,358 | +0.12(+0.67%) |
Nov 03, 2005 | 19.03 | 19.03 | 18.28 | 18.54 | 112,668 | -0.36(-1.90%) |
Nov 02, 2005 | 18.54 | 18.90 | 18.05 | 18.90 | 118,477 | +0.98(+5.48%) |
Nov 01, 2005 | 18.77 | 18.78 | 17.84 | 17.92 | 194,761 | -0.93(-4.93%) |
Oct 31, 2005 | 18.67 | 19.07 | 18.26 | 18.85 | 149,510 | +0.18(+0.95%) |
Oct 28, 2005 | 17.30 | 19.05 | 17.30 | 18.67 | 257,592 | +1.99(+11.92%) |
Oct 27, 2005 | 16.81 | 16.96 | 16.68 | 16.68 | 102,119 | -0.26(-1.54%) |
Oct 26, 2005 | 16.97 | 17.09 | 16.88 | 16.94 | 170,148 | -0.12(-0.73%) |
Oct 25, 2005 | 17.37 | 17.37 | 16.72 | 17.07 | 63,595 | -0.37(-2.14%) |
Oct 24, 2005 | 16.91 | 17.44 | 16.88 | 17.44 | 48,461 | +0.59(+3.49%) |
Oct 21, 2005 | 17.01 | 17.31 | 16.83 | 16.85 | 110,527 | -0.16(-0.92%) |
Oct 20, 2005 | 17.53 | 17.53 | 16.87 | 17.01 | 76,436 | -0.60(-3.42%) |
Oct 19, 2005 | 16.85 | 17.61 | 16.75 | 17.61 | 186,047 | +0.60(+3.50%) |
Oct 18, 2005 | 17.01 | 17.13 | 16.94 | 17.01 | 83,469 | -0.04(-0.23%) |
Oct 17, 2005 | 17.18 | 17.18 | 16.96 | 17.05 | 123,827 | -0.13(-0.76%) |
Oct 14, 2005 | 16.91 | 17.24 | 16.79 | 17.18 | 108,540 | +0.37(+2.22%) |
Oct 13, 2005 | 16.94 | 16.96 | 16.74 | 16.81 | 181,461 | -0.09(-0.54%) |
Oct 12, 2005 | 16.91 | 17.04 | 16.79 | 16.90 | 131,930 | +0.04(+0.23%) |
Oct 11, 2005 | 16.97 | 17.24 | 16.86 | 16.86 | 232,827 | -0.03(-0.15%) |
Oct 10, 2005 | 16.84 | 16.97 | 16.78 | 16.89 | 185,588 | +0.05(+0.27%) |
Oct 07, 2005 | 17.07 | 17.14 | 16.80 | 16.84 | 239,400 | -0.12(-0.73%) |
Oct 06, 2005 | 17.24 | 17.37 | 16.60 | 16.97 | 260,191 | -0.29(-1.71%) |
Oct 05, 2005 | 17.66 | 17.71 | 17.09 | 17.26 | 155,167 | -0.47(-2.66%) |
Oct 04, 2005 | 17.65 | 17.88 | 17.65 | 17.73 | 216,469 | +0.00(+0.00%) |
Oct 03, 2005 | 17.92 | 18.21 | 17.69 | 17.73 | 119,241 | -0.16(-0.88%) |
Sep 30, 2005 | 17.69 | 17.94 | 17.50 | 17.89 | 125,815 | +0.12(+0.66%) |
Sep 29, 2005 | 17.76 | 17.77 | 17.14 | 17.77 | 156,542 | +0.08(+0.44%) |
Sep 28, 2005 | 17.92 | 17.92 | 17.45 | 17.69 | 49,531 | -0.22(-1.24%) |
Sep 27, 2005 | 17.88 | 18.06 | 17.68 | 17.92 | 39,135 | +0.04(+0.22%) |
Sep 26, 2005 | 18.03 | 18.07 | 17.68 | 17.88 | 38,524 | -0.05(-0.29%) |
Sep 23, 2005 | 17.93 | 18.03 | 17.50 | 17.93 | 98,450 | +0.37(+2.09%) |
Sep 22, 2005 | 17.56 | 17.69 | 17.43 | 17.56 | 111,750 | +0.03(+0.19%) |
Sep 21, 2005 | 17.63 | 17.81 | 17.52 | 17.53 | 187,423 | -0.18(-1.03%) |
Sep 20, 2005 | 18.15 | 18.15 | 17.47 | 17.71 | 247,502 | -0.44(-2.45%) |
Sep 19, 2005 | 18.77 | 18.79 | 18.13 | 18.16 | 140,491 | -0.68(-3.61%) |
Sep 16, 2005 | 18.96 | 18.96 | 18.77 | 18.84 | 292,906 | -0.01(-0.03%) |
Sep 15, 2005 | 18.85 | 19.11 | 18.74 | 18.85 | 116,184 | -0.01(-0.03%) |
Sep 14, 2005 | 19.49 | 19.54 | 18.85 | 18.85 | 59,315 | -0.50(-2.60%) |
Sep 13, 2005 | 19.81 | 19.81 | 19.20 | 19.36 | 80,411 | -0.49(-2.47%) |
Sep 12, 2005 | 19.75 | 19.96 | 19.69 | 19.85 | 109,304 | +0.01(+0.07%) |
Sep 09, 2005 | 19.69 | 19.83 | 19.56 | 19.83 | 51,977 | +0.21(+1.07%) |
Sep 08, 2005 | 19.61 | 19.67 | 19.50 | 19.62 | 66,958 | -0.03(-0.13%) |
Sep 07, 2005 | 19.46 | 19.65 | 19.30 | 19.65 | 54,728 | +0.16(+0.84%) |
Sep 06, 2005 | 19.17 | 19.51 | 19.12 | 19.49 | 110,374 | +0.44(+2.34%) |
Sep 02, 2005 | 18.99 | 19.07 | 18.89 | 19.04 | 98,450 | +0.03(+0.14%) |
Sep 01, 2005 | 19.02 | 19.10 | 18.88 | 19.02 | 60,538 | +0.00(+0.00%) |
Aug 31, 2005 | 18.54 | 19.05 | 18.41 | 19.02 | 63,901 | +0.43(+2.32%) |
Aug 30, 2005 | 18.58 | 18.79 | 18.42 | 18.58 | 35,008 | -0.05(-0.25%) |
Aug 29, 2005 | 18.41 | 18.64 | 18.34 | 18.63 | 52,435 | +0.17(+0.92%) |
Aug 26, 2005 | 18.68 | 18.68 | 18.20 | 18.46 | 73,226 | -0.28(-1.50%) |
Aug 25, 2005 | 18.68 | 18.77 | 18.60 | 18.74 | 39,288 | +0.18(+0.99%) |
Aug 24, 2005 | 18.83 | 18.84 | 18.52 | 18.56 | 86,526 | -0.26(-1.39%) |
Aug 23, 2005 | 18.54 | 18.89 | 18.54 | 18.82 | 131,318 | +0.28(+1.52%) |
Aug 22, 2005 | 18.64 | 18.73 | 18.44 | 18.54 | 120,311 | -0.20(-1.05%) |
Aug 19, 2005 | 18.81 | 18.81 | 18.68 | 18.73 | 36,536 | -0.08(-0.42%) |
Aug 18, 2005 | 19.04 | 19.04 | 18.64 | 18.81 | 90,959 | -0.21(-1.10%) |
Aug 17, 2005 | 19.05 | 19.15 | 18.90 | 19.02 | 68,640 | -0.05(-0.27%) |
Aug 16, 2005 | 19.43 | 19.43 | 19.04 | 19.07 | 102,731 | -0.42(-2.15%) |
Aug 15, 2005 | 19.40 | 19.59 | 19.23 | 19.49 | 62,678 | +0.07(+0.34%) |
Aug 12, 2005 | 19.62 | 19.62 | 19.26 | 19.43 | 60,538 | -0.32(-1.62%) |
Aug 11, 2005 | 19.50 | 19.81 | 19.50 | 19.75 | 71,239 | +0.25(+1.27%) |
Aug 10, 2005 | 19.92 | 19.94 | 19.24 | 19.50 | 75,825 | -0.38(-1.91%) |
Aug 09, 2005 | 19.62 | 19.92 | 19.62 | 19.88 | 67,111 | +0.31(+1.57%) |
Aug 08, 2005 | 19.90 | 19.90 | 19.49 | 19.57 | 73,073 | -0.35(-1.74%) |
Aug 05, 2005 | 19.86 | 19.93 | 19.64 | 19.92 | 97,227 | +0.07(+0.33%) |
Aug 04, 2005 | 20.27 | 20.27 | 19.78 | 19.85 | 102,119 | -0.50(-2.44%) |
Aug 03, 2005 | 20.44 | 20.45 | 19.98 | 20.35 | 86,373 | -0.13(-0.64%) |
Aug 02, 2005 | 20.02 | 20.48 | 19.70 | 20.48 | 128,719 | +0.46(+2.32%) |
Aug 01, 2005 | 20.13 | 20.20 | 19.82 | 20.02 | 171,218 | -0.10(-0.49%) |
Jul 29, 2005 | 20.47 | 20.47 | 20.04 | 20.11 | 158,988 | -0.43(-2.07%) |
Jul 28, 2005 | 20.67 | 20.67 | 20.15 | 20.54 | 185,283 | -0.05(-0.25%) |
Jul 27, 2005 | 20.79 | 20.79 | 20.34 | 20.59 | 77,201 | -0.14(-0.66%) |
Jul 26, 2005 | 20.81 | 20.83 | 20.33 | 20.73 | 90,042 | -0.08(-0.38%) |
Jul 25, 2005 | 20.83 | 20.93 | 20.72 | 20.81 | 115,878 | -0.12(-0.56%) |
Jul 22, 2005 | 20.51 | 20.93 | 20.51 | 20.93 | 86,679 | +0.45(+2.20%) |
Jul 21, 2005 | 20.80 | 20.92 | 20.31 | 20.47 | 90,501 | -0.45(-2.16%) |
Jul 20, 2005 | 20.62 | 21.05 | 20.42 | 20.93 | 90,042 | +0.31(+1.49%) |
Jul 19, 2005 | 19.95 | 20.62 | 19.94 | 20.62 | 87,443 | +0.67(+3.34%) |
Jul 18, 2005 | 19.82 | 19.96 | 19.72 | 19.95 | 73,226 | +0.14(+0.73%) |
Jul 15, 2005 | 19.68 | 19.94 | 19.62 | 19.81 | 46,473 | +0.14(+0.70%) |
Jul 14, 2005 | 19.94 | 19.95 | 19.67 | 19.67 | 59,315 | -0.22(-1.09%) |
Jul 13, 2005 | 19.91 | 20.00 | 19.80 | 19.89 | 55,034 | -0.01(-0.03%) |
Jul 12, 2005 | 20.08 | 20.11 | 19.89 | 19.89 | 77,965 | -0.22(-1.11%) |
Jul 11, 2005 | 19.70 | 20.23 | 19.70 | 20.11 | 173,664 | +0.25(+1.25%) |
Jul 08, 2005 | 19.49 | 19.89 | 19.36 | 19.87 | 75,061 | +0.47(+2.43%) |
Jul 07, 2005 | 19.33 | 19.40 | 19.17 | 19.40 | 95,393 | -0.03(-0.13%) |
Jul 06, 2005 | 19.30 | 19.48 | 19.23 | 19.42 | 80,717 | +0.04(+0.20%) |
Jul 05, 2005 | 18.86 | 19.38 | 18.84 | 19.38 | 58,703 | +0.50(+2.67%) |
Jul 01, 2005 | 18.54 | 18.88 | 18.37 | 18.88 | 74,602 | +0.34(+1.83%) |
Jun 30, 2005 | 18.74 | 18.80 | 18.53 | 18.54 | 56,869 | -0.22(-1.15%) |
Jun 29, 2005 | 18.64 | 19.01 | 18.64 | 18.75 | 73,990 | +0.16(+0.84%) |
Jun 28, 2005 | 18.34 | 18.83 | 18.31 | 18.60 | 94,170 | +0.32(+1.75%) |
Jun 27, 2005 | 18.41 | 18.56 | 18.20 | 18.28 | 307,429 | +0.09(+0.50%) |
Jun 24, 2005 | 18.73 | 18.73 | 17.95 | 18.18 | 1,401,701 | -0.61(-3.24%) |
Jun 23, 2005 | 18.56 | 18.85 | 18.49 | 18.79 | 95,393 | +0.28(+1.52%) |
Jun 22, 2005 | 18.99 | 19.17 | 18.35 | 18.51 | 131,012 | -0.48(-2.51%) |
Jun 21, 2005 | 19.00 | 19.12 | 18.85 | 18.99 | 56,410 | -0.01(-0.07%) |
Jun 20, 2005 | 18.97 | 19.43 | 18.92 | 19.00 | 121,840 | +0.03(+0.17%) |
Jun 17, 2005 | 19.17 | 19.38 | 18.97 | 18.97 | 147,370 | -0.20(-1.02%) |
Jun 16, 2005 | 19.03 | 19.23 | 19.03 | 19.17 | 139,421 | +0.07(+0.34%) |
Jun 15, 2005 | 19.00 | 19.10 | 18.94 | 19.10 | 74,296 | +0.10(+0.52%) |
Jun 14, 2005 | 18.96 | 19.15 | 18.87 | 19.00 | 82,704 | +0.05(+0.28%) |
Jun 13, 2005 | 18.64 | 19.00 | 18.60 | 18.95 | 92,488 | +0.27(+1.47%) |
Jun 10, 2005 | 18.73 | 18.75 | 18.50 | 18.68 | 43,569 | -0.05(-0.28%) |
Jun 09, 2005 | 18.74 | 18.85 | 18.60 | 18.73 | 57,480 | -0.05(-0.28%) |
Jun 08, 2005 | 18.81 | 18.85 | 18.65 | 18.78 | 77,965 | -0.07(-0.35%) |
Jun 07, 2005 | 18.79 | 19.07 | 18.75 | 18.85 | 108,540 | +0.05(+0.28%) |
Jun 06, 2005 | 18.51 | 18.93 | 18.22 | 18.79 | 76,895 | +0.28(+1.52%) |
Jun 03, 2005 | 18.38 | 19.01 | 18.38 | 18.51 | 68,793 | +0.10(+0.53%) |
Jun 02, 2005 | 18.22 | 18.73 | 17.97 | 18.41 | 105,330 | +0.11(+0.61%) |
Jun 01, 2005 | 18.15 | 18.32 | 18.15 | 18.30 | 119,547 | +0.12(+0.65%) |
May 31, 2005 | 18.05 | 18.24 | 17.92 | 18.18 | 45,097 | +0.18(+1.02%) |
May 27, 2005 | 17.81 | 18.04 | 17.81 | 18.00 | 18,191 | +0.16(+0.88%) |
May 26, 2005 | 17.54 | 17.86 | 17.53 | 17.84 | 46,015 | +0.31(+1.79%) |
May 25, 2005 | 17.71 | 17.71 | 17.50 | 17.53 | 41,275 | -0.24(-1.33%) |
May 24, 2005 | 18.12 | 18.12 | 17.60 | 17.77 | 89,737 | -0.42(-2.30%) |
May 23, 2005 | 17.63 | 18.18 | 17.63 | 18.18 | 115,419 | +0.52(+2.96%) |
May 20, 2005 | 17.33 | 17.73 | 17.32 | 17.66 | 75,366 | +0.33(+1.89%) |
May 19, 2005 | 17.27 | 17.45 | 17.27 | 17.33 | 63,901 | +0.02(+0.11%) |
May 18, 2005 | 16.68 | 17.47 | 16.68 | 17.31 | 67,723 | +0.61(+3.68%) |
May 17, 2005 | 16.61 | 16.77 | 16.48 | 16.70 | 103,648 | +0.09(+0.51%) |
May 16, 2005 | 16.66 | 16.75 | 16.56 | 16.61 | 70,169 | -0.05(-0.27%) |
May 13, 2005 | 16.88 | 16.94 | 16.44 | 16.66 | 53,047 | -0.18(-1.05%) |
May 12, 2005 | 17.14 | 17.14 | 16.61 | 16.84 | 65,735 | -0.24(-1.38%) |
May 11, 2005 | 17.11 | 17.16 | 17.01 | 17.07 | 34,702 | -0.01(-0.04%) |
May 10, 2005 | 17.03 | 17.11 | 16.92 | 17.08 | 39,288 | +0.05(+0.31%) |
May 09, 2005 | 17.28 | 17.29 | 16.92 | 17.03 | 91,877 | -0.26(-1.48%) |
May 06, 2005 | 17.23 | 17.35 | 17.23 | 17.28 | 89,125 | +0.06(+0.34%) |
May 05, 2005 | 17.38 | 17.47 | 17.17 | 17.22 | 111,903 | -0.10(-0.60%) |
May 04, 2005 | 17.30 | 17.34 | 17.11 | 17.33 | 113,891 | +0.07(+0.38%) |
May 03, 2005 | 17.30 | 17.33 | 17.16 | 17.26 | 203,628 | +0.01(+0.04%) |