Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.48 | 19.58 | 19.31 | 19.50 | 365,989 | +0.08(+0.40%) |
Apr 27, 2006 | 19.24 | 19.56 | 19.00 | 19.43 | 442,537 | +0.19(+0.99%) |
Apr 26, 2006 | 19.58 | 19.58 | 19.16 | 19.24 | 639,853 | -0.34(-1.74%) |
Apr 25, 2006 | 19.68 | 19.70 | 19.53 | 19.58 | 723,436 | -0.14(-0.70%) |
Apr 24, 2006 | 20.01 | 20.01 | 19.58 | 19.71 | 751,912 | -0.29(-1.46%) |
Apr 21, 2006 | 20.00 | 20.07 | 19.85 | 20.01 | 487,427 | +0.02(+0.12%) |
Apr 20, 2006 | 19.88 | 19.99 | 19.56 | 19.98 | 367,329 | +0.12(+0.60%) |
Apr 19, 2006 | 19.41 | 19.95 | 19.41 | 19.86 | 476,540 | +0.37(+1.90%) |
Apr 18, 2006 | 19.07 | 19.53 | 19.03 | 19.49 | 629,971 | +0.42(+2.22%) |
Apr 17, 2006 | 18.90 | 19.15 | 18.84 | 19.07 | 456,607 | +0.14(+0.76%) |
Apr 13, 2006 | 19.04 | 19.04 | 18.84 | 18.93 | 406,357 | -0.12(-0.63%) |
Apr 12, 2006 | 19.10 | 19.18 | 18.96 | 19.04 | 377,379 | -0.06(-0.31%) |
Apr 11, 2006 | 19.13 | 19.19 | 19.04 | 19.10 | 510,040 | +0.00(+0.00%) |
Apr 10, 2006 | 19.07 | 19.27 | 18.96 | 19.10 | 553,925 | +0.00(+0.00%) |
Apr 07, 2006 | 19.25 | 19.35 | 19.09 | 19.10 | 594,126 | -0.15(-0.77%) |
Apr 06, 2006 | 19.28 | 19.37 | 19.19 | 19.25 | 644,376 | -0.13(-0.68%) |
Apr 05, 2006 | 19.22 | 19.43 | 19.22 | 19.39 | 510,543 | +0.17(+0.87%) |
Apr 04, 2006 | 19.16 | 19.35 | 19.06 | 19.22 | 887,252 | -0.05(-0.28%) |
Apr 03, 2006 | 19.70 | 19.70 | 19.25 | 19.27 | 739,516 | -0.54(-2.71%) |
Mar 31, 2006 | 19.68 | 19.81 | 19.43 | 19.81 | 788,092 | +0.13(+0.64%) |
Mar 30, 2006 | 19.88 | 19.95 | 19.51 | 19.68 | 650,406 | -0.24(-1.20%) |
Mar 29, 2006 | 19.63 | 20.21 | 19.63 | 19.92 | 632,148 | +0.23(+1.18%) |
Mar 28, 2006 | 19.56 | 19.74 | 19.47 | 19.69 | 480,727 | +0.13(+0.64%) |
Mar 27, 2006 | 19.73 | 19.80 | 19.47 | 19.56 | 585,918 | -0.11(-0.58%) |
Mar 24, 2006 | 19.71 | 19.73 | 19.64 | 19.68 | 675,531 | -0.07(-0.33%) |
Mar 23, 2006 | 19.76 | 19.94 | 19.67 | 19.74 | 1,028,288 | +0.01(+0.06%) |
Mar 22, 2006 | 19.73 | 19.76 | 19.67 | 19.73 | 1,168,654 | -0.07(-0.36%) |
Mar 21, 2006 | 19.90 | 19.99 | 19.70 | 19.80 | 458,450 | -0.14(-0.69%) |
Mar 20, 2006 | 20.24 | 20.32 | 19.87 | 19.94 | 680,724 | -0.35(-1.74%) |
Mar 17, 2006 | 20.30 | 20.30 | 20.09 | 20.29 | 763,972 | +0.28(+1.40%) |
Mar 16, 2006 | 19.72 | 20.09 | 19.72 | 20.01 | 1,051,738 | +0.27(+1.39%) |
Mar 15, 2006 | 19.43 | 19.75 | 19.43 | 19.74 | 743,537 | +0.30(+1.57%) |
Mar 14, 2006 | 19.37 | 19.50 | 19.37 | 19.43 | 804,004 | +0.02(+0.12%) |
Mar 13, 2006 | 19.16 | 19.45 | 19.16 | 19.41 | 956,095 | +0.21(+1.09%) |
Mar 10, 2006 | 18.95 | 19.20 | 18.84 | 19.20 | 1,082,894 | +0.23(+1.23%) |
Mar 09, 2006 | 18.60 | 18.98 | 18.54 | 18.97 | 848,895 | +0.40(+2.15%) |
Mar 08, 2006 | 18.45 | 18.61 | 18.45 | 18.57 | 1,736,315 | +0.18(+0.97%) |
Mar 07, 2006 | 18.50 | 18.53 | 18.25 | 18.39 | 696,636 | -0.05(-0.26%) |
Mar 06, 2006 | 18.11 | 18.54 | 18.11 | 18.44 | 787,254 | +0.34(+1.88%) |
Mar 03, 2006 | 18.03 | 18.14 | 17.97 | 18.10 | 1,010,198 | -0.17(-0.95%) |
Mar 02, 2006 | 18.33 | 18.36 | 18.15 | 18.27 | 744,374 | -0.15(-0.81%) |
Mar 01, 2006 | 18.54 | 18.66 | 18.35 | 18.42 | 858,275 | -0.09(-0.48%) |
Feb 28, 2006 | 18.39 | 18.63 | 18.22 | 18.51 | 776,702 | +0.12(+0.65%) |
Feb 27, 2006 | 18.30 | 18.51 | 18.26 | 18.39 | 639,518 | +0.06(+0.33%) |
Feb 24, 2006 | 18.60 | 18.66 | 18.29 | 18.33 | 500,828 | -0.26(-1.38%) |
Feb 23, 2006 | 18.66 | 18.67 | 18.51 | 18.59 | 716,066 | -0.08(-0.45%) |
Feb 22, 2006 | 18.46 | 18.78 | 18.37 | 18.67 | 649,568 | +0.22(+1.20%) |
Feb 21, 2006 | 18.11 | 18.59 | 18.11 | 18.45 | 645,548 | +0.27(+1.48%) |
Feb 17, 2006 | 18.11 | 18.37 | 18.11 | 18.18 | 626,621 | +0.09(+0.50%) |
Feb 16, 2006 | 18.17 | 18.29 | 18.00 | 18.09 | 492,955 | -0.02(-0.10%) |
Feb 15, 2006 | 18.00 | 18.18 | 18.00 | 18.11 | 413,057 | -0.04(-0.20%) |
Feb 14, 2006 | 18.17 | 18.20 | 17.97 | 18.14 | 402,672 | +0.06(+0.33%) |
Feb 13, 2006 | 17.94 | 18.08 | 17.90 | 18.08 | 476,540 | +0.10(+0.56%) |
Feb 10, 2006 | 17.94 | 18.15 | 17.91 | 17.98 | 523,105 | -0.01(-0.07%) |
Feb 09, 2006 | 17.93 | 18.06 | 17.88 | 17.99 | 836,500 | +0.10(+0.53%) |
Feb 08, 2006 | 17.91 | 18.00 | 17.65 | 17.90 | 1,080,884 | -0.23(-1.28%) |
Feb 07, 2006 | 18.09 | 18.31 | 18.09 | 18.13 | 677,039 | -0.02(-0.10%) |
Feb 06, 2006 | 18.11 | 18.20 | 18.06 | 18.15 | 742,029 | +0.02(+0.13%) |
Feb 03, 2006 | 18.05 | 18.20 | 17.98 | 18.13 | 1,143,529 | +0.08(+0.43%) |
Feb 02, 2006 | 17.76 | 18.16 | 17.64 | 18.05 | 1,420,911 | -0.16(-0.88%) |
Feb 01, 2006 | 18.19 | 18.36 | 18.10 | 18.21 | 1,179,374 | -0.06(-0.33%) |
Jan 31, 2006 | 18.40 | 18.46 | 18.18 | 18.27 | 1,512,869 | -0.12(-0.65%) |
Jan 30, 2006 | 18.35 | 18.50 | 17.83 | 18.39 | 951,573 | -0.02(-0.10%) |
Jan 27, 2006 | 18.39 | 18.50 | 18.32 | 18.41 | 988,423 | +0.02(+0.10%) |
Jan 26, 2006 | 18.42 | 18.57 | 18.27 | 18.39 | 1,574,342 | -0.21(-1.12%) |
Jan 25, 2006 | 18.78 | 19.05 | 18.59 | 18.60 | 1,053,581 | -0.18(-0.95%) |
Jan 24, 2006 | 18.81 | 18.96 | 18.70 | 18.78 | 1,003,666 | -0.03(-0.16%) |
Jan 23, 2006 | 18.51 | 18.96 | 18.51 | 18.81 | 1,348,550 | +0.30(+1.61%) |
Jan 20, 2006 | 19.94 | 19.95 | 18.45 | 18.51 | 6,245,945 | -1.58(-7.85%) |
Jan 19, 2006 | 19.87 | 20.11 | 19.86 | 20.08 | 803,334 | +0.19(+0.96%) |
Jan 18, 2006 | 19.70 | 19.93 | 19.67 | 19.89 | 405,017 | +0.07(+0.33%) |
Jan 17, 2006 | 19.85 | 19.86 | 19.65 | 19.83 | 623,773 | -0.04(-0.18%) |
Jan 13, 2006 | 20.21 | 20.21 | 19.67 | 19.86 | 846,550 | -0.38(-1.86%) |
Jan 12, 2006 | 20.29 | 20.29 | 19.87 | 20.24 | 487,930 | -0.11(-0.53%) |
Jan 11, 2006 | 20.42 | 20.61 | 20.09 | 20.35 | 867,822 | -0.25(-1.22%) |
Jan 10, 2006 | 20.50 | 20.69 | 20.43 | 20.60 | 593,958 | +0.01(+0.03%) |
Jan 09, 2006 | 20.39 | 20.61 | 20.38 | 20.59 | 563,975 | +0.23(+1.14%) |
Jan 06, 2006 | 20.03 | 20.36 | 19.96 | 20.36 | 579,888 | +0.33(+1.64%) |
Jan 05, 2006 | 19.59 | 20.17 | 19.51 | 20.03 | 980,383 | +0.40(+2.04%) |
Jan 04, 2006 | 19.63 | 19.67 | 19.49 | 19.63 | 591,613 | +0.06(+0.31%) |
Jan 03, 2006 | 19.31 | 19.67 | 19.03 | 19.57 | 527,963 | +0.45(+2.37%) |
Dec 30, 2005 | 18.88 | 19.21 | 18.69 | 19.12 | 805,177 | +0.25(+1.33%) |
Dec 29, 2005 | 19.21 | 19.25 | 18.84 | 18.87 | 699,651 | -0.48(-2.50%) |
Dec 28, 2005 | 19.34 | 19.45 | 19.18 | 19.35 | 292,456 | +0.02(+0.09%) |
Dec 27, 2005 | 19.20 | 19.49 | 19.16 | 19.33 | 412,722 | +0.18(+0.97%) |
Dec 23, 2005 | 19.16 | 19.31 | 19.13 | 19.15 | 279,224 | -0.02(-0.09%) |
Dec 22, 2005 | 19.07 | 19.18 | 18.85 | 19.16 | 362,304 | +0.09(+0.47%) |
Dec 21, 2005 | 18.98 | 19.16 | 18.98 | 19.07 | 338,017 | +0.05(+0.28%) |
Dec 20, 2005 | 19.16 | 19.27 | 18.84 | 19.02 | 573,020 | -0.19(-0.96%) |
Dec 19, 2005 | 19.17 | 19.30 | 19.17 | 19.21 | 596,136 | -0.04(-0.19%) |
Dec 16, 2005 | 19.25 | 19.34 | 19.24 | 19.24 | 520,928 | +0.01(+0.06%) |
Dec 15, 2005 | 19.26 | 19.53 | 19.10 | 19.23 | 562,468 | -0.15(-0.77%) |
Dec 14, 2005 | 19.44 | 19.51 | 19.37 | 19.38 | 437,010 | -0.13(-0.64%) |
Dec 13, 2005 | 18.98 | 19.51 | 18.98 | 19.50 | 752,582 | +0.53(+2.77%) |
Dec 12, 2005 | 19.16 | 19.18 | 18.97 | 18.98 | 841,525 | -0.13(-0.66%) |
Dec 09, 2005 | 19.16 | 19.16 | 18.98 | 19.10 | 452,420 | +0.03(+0.16%) |
Dec 08, 2005 | 18.98 | 19.10 | 18.91 | 19.07 | 892,445 | +0.12(+0.63%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.87 | 18.96 | 874,522 | -0.36(-1.89%) |
Dec 06, 2005 | 19.34 | 19.43 | 19.25 | 19.32 | 909,698 | +0.01(+0.03%) |
Dec 05, 2005 | 19.25 | 19.34 | 19.12 | 19.31 | 825,947 | +0.24(+1.25%) |
Dec 02, 2005 | 19.10 | 19.16 | 18.93 | 19.07 | 359,289 | -0.03(-0.16%) |
Dec 01, 2005 | 18.84 | 19.10 | 18.84 | 19.10 | 482,235 | +0.28(+1.49%) |
Nov 30, 2005 | 18.98 | 19.00 | 18.67 | 18.82 | 606,353 | -0.08(-0.41%) |
Nov 29, 2005 | 18.97 | 19.15 | 18.84 | 18.90 | 549,738 | -0.07(-0.35%) |
Nov 28, 2005 | 19.25 | 19.25 | 18.95 | 18.97 | 639,016 | -0.26(-1.34%) |
Nov 25, 2005 | 19.16 | 19.22 | 19.06 | 19.22 | 84,588 | +0.07(+0.34%) |
Nov 23, 2005 | 19.06 | 19.16 | 18.98 | 19.16 | 456,440 | +0.07(+0.38%) |
Nov 22, 2005 | 19.09 | 19.13 | 18.95 | 19.09 | 691,946 | -0.07(-0.34%) |
Nov 21, 2005 | 18.96 | 19.15 | 18.90 | 19.15 | 643,036 | +0.23(+1.20%) |
Nov 18, 2005 | 18.76 | 18.98 | 18.63 | 18.93 | 402,169 | +0.19(+0.99%) |
Nov 17, 2005 | 18.64 | 18.75 | 18.52 | 18.74 | 543,540 | +0.13(+0.71%) |
Nov 16, 2005 | 18.78 | 18.81 | 18.45 | 18.61 | 442,370 | -0.16(-0.83%) |
Nov 15, 2005 | 18.90 | 19.04 | 18.75 | 18.76 | 691,109 | -0.13(-0.66%) |
Nov 14, 2005 | 19.07 | 19.14 | 18.73 | 18.89 | 717,071 | -0.17(-0.88%) |
Nov 11, 2005 | 18.76 | 19.06 | 18.72 | 19.06 | 453,090 | +0.27(+1.43%) |
Nov 10, 2005 | 18.51 | 18.81 | 18.38 | 18.79 | 724,776 | +0.24(+1.32%) |
Nov 09, 2005 | 18.11 | 18.64 | 18.11 | 18.54 | 573,020 | +0.42(+2.34%) |
Nov 08, 2005 | 18.17 | 18.21 | 18.09 | 18.12 | 851,910 | -0.05(-0.26%) |
Nov 07, 2005 | 18.13 | 18.20 | 18.03 | 18.17 | 493,290 | +0.05(+0.26%) |
Nov 04, 2005 | 18.18 | 18.18 | 17.82 | 18.12 | 572,853 | +0.18(+1.00%) |
Nov 03, 2005 | 17.88 | 18.21 | 17.87 | 17.94 | 909,028 | +0.06(+0.33%) |
Nov 02, 2005 | 17.83 | 17.89 | 17.64 | 17.88 | 919,915 | +0.05(+0.27%) |
Nov 01, 2005 | 18.29 | 18.29 | 17.77 | 17.83 | 876,197 | -0.45(-2.48%) |
Oct 31, 2005 | 18.05 | 18.47 | 18.05 | 18.29 | 412,555 | +0.23(+1.29%) |
Oct 28, 2005 | 18.09 | 18.14 | 17.83 | 18.05 | 1,249,725 | +0.52(+2.96%) |
Oct 27, 2005 | 17.99 | 17.99 | 17.50 | 17.53 | 466,322 | -0.36(-2.00%) |
Oct 26, 2005 | 18.26 | 18.35 | 17.89 | 17.89 | 848,392 | -0.48(-2.63%) |
Oct 25, 2005 | 18.33 | 18.51 | 18.24 | 18.38 | 429,472 | -0.02(-0.13%) |
Oct 24, 2005 | 18.17 | 18.58 | 18.17 | 18.40 | 795,629 | +0.25(+1.38%) |
Oct 21, 2005 | 17.81 | 18.21 | 17.81 | 18.15 | 477,042 | +0.40(+2.25%) |
Oct 20, 2005 | 18.06 | 18.22 | 17.71 | 17.75 | 362,472 | -0.35(-1.95%) |
Oct 19, 2005 | 17.79 | 18.13 | 17.68 | 18.10 | 635,833 | +0.23(+1.27%) |
Oct 18, 2005 | 18.09 | 18.21 | 17.86 | 17.87 | 470,845 | -0.30(-1.68%) |
Oct 17, 2005 | 18.21 | 18.30 | 18.08 | 18.18 | 759,784 | -0.03(-0.16%) |
Oct 14, 2005 | 17.58 | 18.34 | 17.51 | 18.21 | 995,291 | +0.66(+3.74%) |
Oct 13, 2005 | 17.61 | 17.70 | 17.46 | 17.55 | 1,007,686 | -0.13(-0.74%) |
Oct 12, 2005 | 18.08 | 18.08 | 17.48 | 17.68 | 1,039,846 | -0.43(-2.37%) |
Oct 11, 2005 | 18.50 | 18.51 | 18.10 | 18.11 | 505,685 | -0.42(-2.26%) |
Oct 10, 2005 | 19.52 | 19.52 | 18.36 | 18.53 | 577,878 | -0.42(-2.24%) |
Oct 07, 2005 | 19.01 | 19.07 | 18.71 | 18.96 | 441,365 | -0.08(-0.41%) |
Oct 06, 2005 | 19.10 | 19.16 | 18.79 | 19.03 | 885,242 | +0.03(+0.16%) |
Oct 05, 2005 | 18.98 | 19.01 | 18.81 | 19.00 | 759,617 | -0.06(-0.31%) |
Oct 04, 2005 | 19.22 | 19.22 | 19.02 | 19.06 | 334,667 | -0.16(-0.84%) |
Oct 03, 2005 | 19.13 | 19.27 | 19.01 | 19.22 | 644,878 | +0.00(+0.00%) |
Sep 30, 2005 | 19.22 | 19.31 | 19.13 | 19.22 | 609,871 | +0.25(+1.32%) |
Sep 29, 2005 | 18.59 | 18.99 | 18.48 | 18.97 | 466,490 | +0.35(+1.86%) |
Sep 28, 2005 | 18.78 | 18.81 | 18.44 | 18.63 | 459,120 | -0.13(-0.67%) |
Sep 27, 2005 | 18.60 | 18.78 | 18.41 | 18.75 | 471,515 | +0.04(+0.22%) |
Sep 26, 2005 | 18.45 | 18.79 | 18.45 | 18.71 | 369,674 | +0.26(+1.42%) |
Sep 23, 2005 | 18.45 | 18.53 | 18.28 | 18.45 | 352,757 | -0.04(-0.23%) |
Sep 22, 2005 | 18.30 | 18.64 | 18.00 | 18.49 | 692,616 | +0.10(+0.52%) |
Sep 21, 2005 | 18.72 | 18.72 | 18.33 | 18.39 | 693,789 | -0.32(-1.72%) |
Sep 20, 2005 | 18.66 | 18.86 | 18.61 | 18.72 | 766,987 | +0.30(+1.62%) |
Sep 19, 2005 | 18.53 | 18.70 | 18.35 | 18.42 | 952,243 | -0.07(-0.36%) |
Sep 16, 2005 | 18.63 | 18.64 | 18.42 | 18.48 | 465,150 | -0.27(-1.43%) |
Sep 15, 2005 | 18.81 | 18.87 | 18.66 | 18.75 | 339,524 | -0.08(-0.44%) |
Sep 14, 2005 | 18.88 | 18.99 | 18.77 | 18.84 | 265,656 | +0.08(+0.41%) |
Sep 13, 2005 | 18.73 | 18.87 | 18.58 | 18.76 | 282,406 | -0.02(-0.10%) |
Sep 12, 2005 | 18.89 | 18.90 | 18.66 | 18.78 | 380,729 | -0.11(-0.60%) |
Sep 09, 2005 | 18.93 | 18.98 | 18.73 | 18.89 | 332,322 | -0.04(-0.19%) |
Sep 08, 2005 | 19.01 | 19.13 | 18.87 | 18.93 | 800,152 | -0.15(-0.78%) |
Sep 07, 2005 | 19.21 | 19.21 | 19.00 | 19.07 | 558,280 | -0.12(-0.62%) |
Sep 06, 2005 | 18.64 | 19.25 | 18.64 | 19.19 | 548,230 | +0.56(+3.01%) |
Sep 02, 2005 | 18.66 | 18.81 | 18.54 | 18.63 | 380,897 | -0.02(-0.13%) |
Sep 01, 2005 | 18.60 | 19.19 | 18.57 | 18.66 | 444,045 | +0.06(+0.32%) |
Aug 31, 2005 | 18.08 | 18.64 | 18.08 | 18.60 | 708,194 | +0.52(+2.87%) |
Aug 30, 2005 | 18.01 | 18.17 | 17.93 | 18.08 | 707,859 | +0.07(+0.40%) |
Aug 29, 2005 | 18.00 | 18.18 | 17.89 | 18.01 | 487,092 | -0.13(-0.69%) |
Aug 26, 2005 | 18.33 | 18.37 | 18.12 | 18.13 | 510,710 | -0.20(-1.11%) |
Aug 25, 2005 | 18.27 | 18.44 | 18.20 | 18.33 | 579,386 | +0.07(+0.36%) |
Aug 24, 2005 | 18.17 | 18.42 | 18.17 | 18.27 | 552,585 | +0.16(+0.89%) |
Aug 23, 2005 | 17.85 | 18.18 | 17.85 | 18.11 | 685,246 | +0.27(+1.54%) |
Aug 22, 2005 | 17.79 | 17.99 | 17.70 | 17.83 | 397,982 | +0.04(+0.23%) |
Aug 19, 2005 | 17.87 | 17.90 | 17.64 | 17.79 | 293,126 | -0.08(-0.43%) |
Aug 18, 2005 | 17.85 | 17.91 | 17.72 | 17.87 | 563,975 | -0.07(-0.40%) |
Aug 17, 2005 | 18.13 | 18.15 | 17.80 | 17.94 | 575,030 | -0.19(-1.02%) |
Aug 16, 2005 | 18.08 | 18.27 | 18.04 | 18.13 | 427,630 | +0.02(+0.13%) |
Aug 15, 2005 | 17.82 | 18.14 | 17.73 | 18.10 | 568,665 | +0.27(+1.54%) |
Aug 12, 2005 | 17.65 | 17.91 | 17.63 | 17.83 | 416,072 | +0.10(+0.54%) |
Aug 11, 2005 | 17.68 | 17.82 | 17.54 | 17.73 | 670,841 | +0.14(+0.81%) |
Aug 10, 2005 | 17.37 | 17.84 | 17.34 | 17.59 | 1,305,837 | +0.26(+1.52%) |
Aug 09, 2005 | 17.50 | 17.79 | 17.24 | 17.33 | 1,086,411 | -0.16(-0.89%) |
Aug 08, 2005 | 18.21 | 18.21 | 17.34 | 17.48 | 1,556,419 | -0.82(-4.47%) |
Aug 05, 2005 | 18.76 | 18.76 | 17.85 | 18.30 | 1,260,612 | -0.46(-2.45%) |
Aug 04, 2005 | 19.10 | 19.13 | 18.69 | 18.76 | 564,143 | -0.35(-1.81%) |
Aug 03, 2005 | 19.24 | 19.24 | 18.98 | 19.10 | 1,414,881 | -0.14(-0.71%) |
Aug 02, 2005 | 19.18 | 19.34 | 19.00 | 19.24 | 988,925 | +0.07(+0.34%) |
Aug 01, 2005 | 19.32 | 19.32 | 19.03 | 19.18 | 873,015 | -0.10(-0.53%) |
Jul 29, 2005 | 19.10 | 19.30 | 19.05 | 19.28 | 830,805 | +0.16(+0.81%) |
Jul 28, 2005 | 19.10 | 19.22 | 18.93 | 19.12 | 965,308 | +0.03(+0.16%) |
Jul 27, 2005 | 19.19 | 19.19 | 18.81 | 19.09 | 794,959 | -0.10(-0.53%) |
Jul 26, 2005 | 18.90 | 19.19 | 18.78 | 19.19 | 712,716 | +0.39(+2.06%) |
Jul 25, 2005 | 18.93 | 19.07 | 18.69 | 18.81 | 670,506 | -0.05(-0.28%) |
Jul 22, 2005 | 18.72 | 18.87 | 18.61 | 18.86 | 1,118,739 | +0.18(+0.96%) |
Jul 21, 2005 | 18.79 | 18.79 | 18.54 | 18.68 | 1,021,253 | -0.11(-0.60%) |
Jul 20, 2005 | 18.42 | 18.80 | 18.27 | 18.79 | 611,043 | +0.29(+1.55%) |
Jul 19, 2005 | 18.39 | 18.54 | 18.39 | 18.51 | 693,789 | +0.11(+0.58%) |
Jul 18, 2005 | 18.15 | 18.40 | 18.15 | 18.40 | 714,056 | +0.14(+0.78%) |
Jul 15, 2005 | 18.10 | 18.29 | 17.99 | 18.26 | 943,533 | +0.09(+0.49%) |
Jul 14, 2005 | 18.71 | 18.72 | 18.09 | 18.17 | 1,256,592 | -0.54(-2.87%) |
Jul 13, 2005 | 18.95 | 18.95 | 18.68 | 18.70 | 493,457 | -0.24(-1.29%) |
Jul 12, 2005 | 19.10 | 19.12 | 18.93 | 18.95 | 792,447 | -0.13(-0.69%) |
Jul 11, 2005 | 18.94 | 19.13 | 18.90 | 19.08 | 1,223,929 | +0.14(+0.72%) |
Jul 08, 2005 | 18.66 | 18.94 | 18.60 | 18.94 | 1,506,336 | +0.24(+1.31%) |
Jul 07, 2005 | 18.51 | 18.72 | 18.43 | 18.70 | 554,930 | +0.10(+0.51%) |
Jul 06, 2005 | 18.48 | 18.75 | 18.48 | 18.60 | 1,537,491 | +0.10(+0.52%) |
Jul 05, 2005 | 18.18 | 18.61 | 18.09 | 18.51 | 1,564,626 | +0.39(+2.14%) |
Jul 01, 2005 | 18.00 | 18.15 | 18.00 | 18.12 | 1,111,704 | +0.09(+0.50%) |
Jun 30, 2005 | 17.91 | 18.04 | 17.87 | 18.03 | 1,367,645 | -0.36(-1.95%) |
Jun 29, 2005 | 17.77 | 18.88 | 17.77 | 18.39 | 1,874,671 | +0.52(+2.91%) |
Jun 28, 2005 | 17.88 | 17.88 | 17.79 | 17.87 | 738,176 | +0.04(+0.20%) |
Jun 27, 2005 | 17.72 | 17.88 | 17.65 | 17.83 | 519,588 | +0.11(+0.64%) |
Jun 24, 2005 | 17.68 | 17.84 | 17.68 | 17.72 | 1,066,478 | +0.02(+0.10%) |
Jun 23, 2005 | 17.61 | 17.79 | 17.53 | 17.70 | 1,200,982 | +0.06(+0.34%) |
Jun 22, 2005 | 17.70 | 17.79 | 17.59 | 17.64 | 929,128 | -0.11(-0.61%) |
Jun 21, 2005 | 17.79 | 17.79 | 17.46 | 17.75 | 717,909 | +0.03(+0.17%) |
Jun 20, 2005 | 17.55 | 17.72 | 17.48 | 17.72 | 553,088 | +0.06(+0.34%) |
Jun 17, 2005 | 17.37 | 17.67 | 17.28 | 17.66 | 1,224,432 | +0.35(+2.03%) |
Jun 16, 2005 | 17.22 | 17.31 | 17.21 | 17.31 | 2,783,196 | +0.04(+0.24%) |
Jun 15, 2005 | 17.30 | 17.30 | 17.13 | 17.27 | 839,682 | -0.05(-0.28%) |
Jun 14, 2005 | 17.15 | 17.32 | 17.01 | 17.31 | 716,736 | +0.14(+0.83%) |
Jun 13, 2005 | 16.88 | 17.24 | 16.82 | 17.17 | 702,331 | +0.29(+1.70%) |
Jun 10, 2005 | 16.72 | 16.94 | 16.66 | 16.88 | 770,002 | -0.05(-0.28%) |
Jun 09, 2005 | 17.25 | 17.25 | 16.92 | 16.93 | 1,176,359 | -0.32(-1.87%) |
Jun 08, 2005 | 17.31 | 17.31 | 17.09 | 17.25 | 1,173,344 | -0.06(-0.34%) |
Jun 07, 2005 | 17.25 | 17.42 | 17.16 | 17.31 | 865,142 | +0.19(+1.12%) |
Jun 06, 2005 | 17.06 | 17.22 | 17.01 | 17.12 | 926,615 | +0.09(+0.53%) |
Jun 03, 2005 | 16.96 | 17.04 | 16.86 | 17.03 | 920,585 | +0.09(+0.53%) |
Jun 02, 2005 | 17.09 | 17.09 | 16.89 | 16.94 | 560,123 | -0.28(-1.63%) |
Jun 01, 2005 | 17.10 | 17.24 | 17.03 | 17.22 | 1,140,681 | +0.19(+1.09%) |
May 31, 2005 | 16.65 | 17.15 | 16.65 | 17.04 | 946,883 | +0.42(+2.55%) |
May 27, 2005 | 16.56 | 16.64 | 16.44 | 16.61 | 572,015 | +0.14(+0.83%) |
May 26, 2005 | 16.50 | 16.61 | 16.45 | 16.48 | 1,163,127 | +0.02(+0.15%) |
May 25, 2005 | 16.54 | 16.56 | 16.36 | 16.45 | 837,002 | -0.08(-0.51%) |
May 24, 2005 | 16.56 | 16.64 | 16.47 | 16.54 | 961,958 | -0.02(-0.11%) |
May 23, 2005 | 16.42 | 16.64 | 16.42 | 16.56 | 787,087 | +0.11(+0.65%) |
May 20, 2005 | 16.42 | 16.54 | 16.39 | 16.45 | 1,999,124 | +0.03(+0.18%) |
May 19, 2005 | 16.26 | 16.44 | 16.21 | 16.42 | 1,066,981 | +0.22(+1.36%) |
May 18, 2005 | 16.17 | 16.29 | 16.12 | 16.20 | 741,191 | +0.04(+0.22%) |
May 17, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 1,252,070 | +0.13(+0.82%) |
May 16, 2005 | 15.79 | 16.12 | 15.79 | 16.03 | 1,492,434 | +0.28(+1.78%) |
May 13, 2005 | 15.85 | 15.85 | 15.65 | 15.75 | 616,571 | -0.02(-0.11%) |
May 12, 2005 | 15.87 | 15.87 | 15.70 | 15.77 | 655,263 | -0.08(-0.53%) |
May 11, 2005 | 15.95 | 16.05 | 15.72 | 15.85 | 760,957 | -0.07(-0.41%) |
May 10, 2005 | 15.91 | 15.94 | 15.85 | 15.92 | 981,555 | +0.01(+0.04%) |
May 09, 2005 | 15.86 | 15.97 | 15.75 | 15.91 | 1,092,776 | +0.06(+0.38%) |
May 06, 2005 | 16.03 | 16.06 | 15.83 | 15.85 | 587,091 | -0.18(-1.12%) |
May 05, 2005 | 16.02 | 16.12 | 16.01 | 16.03 | 697,641 | +0.01(+0.04%) |
May 04, 2005 | 15.92 | 16.08 | 15.80 | 16.02 | 800,989 | +0.10(+0.60%) |
May 03, 2005 | 15.93 | 15.96 | 15.80 | 15.93 | 650,071 | +0.03(+0.19%) |