Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.25 | 19.48 | 19.15 | 19.34 | 579,753 | +0.09(+0.47%) |
May 30, 2006 | 19.95 | 19.95 | 19.25 | 19.25 | 650,538 | -0.71(-3.56%) |
May 26, 2006 | 19.96 | 20.19 | 19.88 | 19.96 | 397,524 | +0.11(+0.58%) |
May 25, 2006 | 19.84 | 19.92 | 19.60 | 19.84 | 525,623 | +0.15(+0.75%) |
May 24, 2006 | 19.65 | 19.74 | 19.35 | 19.70 | 754,879 | -0.07(-0.33%) |
May 23, 2006 | 20.13 | 20.17 | 19.76 | 19.76 | 414,302 | -0.20(-0.98%) |
May 22, 2006 | 20.13 | 20.22 | 19.78 | 19.96 | 795,170 | -0.26(-1.29%) |
May 19, 2006 | 20.32 | 20.37 | 20.05 | 20.22 | 390,053 | -0.11(-0.52%) |
May 18, 2006 | 20.64 | 20.77 | 20.26 | 20.32 | 466,962 | -0.32(-1.54%) |
May 17, 2006 | 20.58 | 20.73 | 20.45 | 20.64 | 445,163 | +0.02(+0.12%) |
May 16, 2006 | 20.45 | 20.70 | 20.36 | 20.62 | 479,698 | +0.16(+0.80%) |
May 15, 2006 | 20.17 | 20.54 | 20.02 | 20.45 | 540,564 | +0.13(+0.64%) |
May 12, 2006 | 20.75 | 20.80 | 20.22 | 20.32 | 495,986 | -0.56(-2.66%) |
May 11, 2006 | 21.14 | 21.14 | 20.71 | 20.88 | 302,980 | -0.34(-1.62%) |
May 10, 2006 | 21.39 | 21.52 | 21.21 | 21.22 | 226,316 | -0.27(-1.25%) |
May 09, 2006 | 21.54 | 21.61 | 21.36 | 21.49 | 375,112 | -0.09(-0.42%) |
May 08, 2006 | 21.43 | 21.70 | 21.39 | 21.58 | 213,825 | +0.10(+0.46%) |
May 05, 2006 | 21.31 | 21.55 | 21.27 | 21.48 | 306,532 | +0.24(+1.11%) |
May 04, 2006 | 20.94 | 21.43 | 20.88 | 21.25 | 665,846 | +0.38(+1.84%) |
May 03, 2006 | 20.64 | 20.94 | 20.58 | 20.86 | 799,579 | +0.18(+0.87%) |
May 02, 2006 | 20.60 | 20.76 | 20.44 | 20.68 | 663,765 | +0.04(+0.20%) |
May 01, 2006 | 21.49 | 21.49 | 20.62 | 20.64 | 1,011,935 | -0.86(-3.99%) |
Apr 28, 2006 | 21.31 | 21.88 | 20.99 | 21.50 | 630,699 | -0.02(-0.08%) |
Apr 27, 2006 | 22.02 | 22.13 | 21.52 | 21.52 | 683,237 | -1.02(-4.53%) |
Apr 26, 2006 | 22.27 | 22.72 | 22.27 | 22.54 | 417,976 | +0.33(+1.47%) |
Apr 25, 2006 | 22.21 | 22.31 | 21.98 | 22.21 | 323,432 | +0.00(+0.00%) |
Apr 24, 2006 | 22.35 | 22.35 | 22.13 | 22.21 | 354,416 | -0.27(-1.20%) |
Apr 21, 2006 | 22.90 | 22.90 | 22.31 | 22.48 | 196,312 | -0.42(-1.82%) |
Apr 20, 2006 | 22.74 | 23.01 | 22.60 | 22.90 | 148,306 | +0.09(+0.39%) |
Apr 19, 2006 | 22.57 | 22.86 | 22.57 | 22.81 | 174,636 | +0.19(+0.83%) |
Apr 18, 2006 | 22.20 | 22.65 | 22.02 | 22.62 | 282,038 | +0.42(+1.91%) |
Apr 17, 2006 | 22.09 | 22.34 | 22.06 | 22.19 | 195,945 | +0.07(+0.30%) |
Apr 13, 2006 | 22.23 | 22.31 | 22.01 | 22.13 | 147,203 | -0.10(-0.44%) |
Apr 12, 2006 | 21.70 | 22.28 | 21.66 | 22.23 | 361,151 | +0.32(+1.45%) |
Apr 11, 2006 | 22.24 | 22.30 | 21.88 | 21.91 | 384,420 | -0.36(-1.61%) |
Apr 10, 2006 | 22.58 | 22.62 | 22.14 | 22.27 | 352,824 | -0.27(-1.20%) |
Apr 07, 2006 | 22.70 | 22.90 | 22.54 | 22.54 | 277,385 | -0.16(-0.68%) |
Apr 06, 2006 | 22.77 | 22.79 | 22.50 | 22.69 | 259,260 | -0.07(-0.29%) |
Apr 05, 2006 | 22.86 | 22.86 | 22.30 | 22.76 | 517,295 | -0.11(-0.50%) |
Apr 04, 2006 | 23.10 | 23.30 | 22.81 | 22.87 | 481,658 | -0.50(-2.13%) |
Apr 03, 2006 | 23.35 | 23.60 | 23.08 | 23.37 | 372,541 | +0.06(+0.25%) |
Mar 31, 2006 | 23.25 | 23.39 | 23.03 | 23.31 | 376,582 | +0.04(+0.18%) |
Mar 30, 2006 | 23.48 | 23.60 | 23.12 | 23.27 | 271,016 | -0.20(-0.87%) |
Mar 29, 2006 | 23.60 | 23.60 | 23.19 | 23.48 | 234,399 | +0.29(+1.23%) |
Mar 28, 2006 | 23.12 | 23.45 | 22.99 | 23.19 | 318,288 | +0.06(+0.25%) |
Mar 27, 2006 | 23.23 | 23.38 | 23.09 | 23.13 | 277,630 | -0.07(-0.32%) |
Mar 24, 2006 | 23.21 | 23.35 | 23.07 | 23.21 | 235,746 | -0.13(-0.56%) |
Mar 23, 2006 | 23.23 | 23.42 | 22.94 | 23.34 | 454,348 | +0.05(+0.21%) |
Mar 22, 2006 | 22.62 | 23.31 | 22.62 | 23.29 | 640,986 | +0.62(+2.74%) |
Mar 21, 2006 | 22.99 | 22.99 | 22.59 | 22.67 | 665,969 | -0.32(-1.39%) |
Mar 20, 2006 | 23.01 | 23.04 | 22.75 | 22.99 | 512,029 | +0.02(+0.11%) |
Mar 17, 2006 | 23.14 | 23.17 | 22.83 | 22.96 | 588,815 | -0.21(-0.92%) |
Mar 16, 2006 | 22.86 | 23.31 | 22.83 | 23.17 | 760,023 | +0.33(+1.47%) |
Mar 15, 2006 | 22.46 | 22.86 | 22.38 | 22.84 | 892,041 | +0.41(+1.82%) |
Mar 14, 2006 | 22.03 | 22.46 | 21.97 | 22.43 | 793,946 | +0.53(+2.42%) |
Mar 13, 2006 | 21.48 | 21.92 | 21.48 | 21.90 | 706,628 | +0.49(+2.29%) |
Mar 10, 2006 | 21.31 | 21.41 | 21.23 | 21.41 | 364,948 | +0.06(+0.27%) |
Mar 09, 2006 | 21.13 | 21.41 | 21.05 | 21.35 | 348,782 | +0.20(+0.97%) |
Mar 08, 2006 | 20.75 | 21.22 | 20.75 | 21.15 | 462,553 | +0.31(+1.49%) |
Mar 07, 2006 | 21.42 | 21.42 | 20.79 | 20.84 | 508,233 | -0.65(-3.04%) |
Mar 06, 2006 | 21.48 | 21.54 | 21.35 | 21.49 | 303,347 | +0.02(+0.08%) |
Mar 03, 2006 | 21.48 | 21.57 | 21.27 | 21.48 | 697,810 | -0.15(-0.68%) |
Mar 02, 2006 | 21.31 | 21.62 | 21.22 | 21.62 | 578,651 | +0.20(+0.91%) |
Mar 01, 2006 | 20.87 | 21.47 | 20.83 | 21.43 | 820,888 | +0.60(+2.90%) |
Feb 28, 2006 | 21.15 | 21.12 | 20.78 | 20.82 | 357,477 | -0.33(-1.54%) |
Feb 27, 2006 | 20.90 | 21.28 | 20.86 | 21.15 | 392,380 | +0.16(+0.78%) |
Feb 24, 2006 | 21.14 | 21.16 | 20.88 | 20.99 | 505,171 | -0.08(-0.39%) |
Feb 23, 2006 | 21.27 | 21.48 | 21.05 | 21.07 | 393,605 | -0.16(-0.73%) |
Feb 22, 2006 | 21.23 | 21.35 | 21.01 | 21.22 | 325,024 | -0.01(-0.04%) |
Feb 21, 2006 | 21.51 | 21.52 | 21.15 | 21.23 | 614,901 | -0.24(-1.10%) |
Feb 17, 2006 | 21.49 | 21.52 | 20.73 | 21.47 | 462,308 | -0.02(-0.11%) |
Feb 16, 2006 | 21.56 | 21.56 | 21.39 | 21.49 | 298,081 | -0.02(-0.11%) |
Feb 15, 2006 | 21.47 | 21.59 | 21.33 | 21.52 | 481,658 | +0.05(+0.23%) |
Feb 14, 2006 | 21.47 | 21.56 | 21.41 | 21.47 | 520,724 | +0.11(+0.54%) |
Feb 13, 2006 | 21.06 | 21.43 | 21.07 | 21.35 | 617,105 | +0.32(+1.51%) |
Feb 10, 2006 | 21.05 | 21.15 | 20.94 | 21.03 | 361,274 | -0.07(-0.35%) |
Feb 09, 2006 | 20.99 | 21.21 | 20.96 | 21.11 | 407,443 | +0.17(+0.82%) |
Feb 08, 2006 | 21.08 | 21.08 | 20.86 | 20.94 | 265,628 | -0.15(-0.70%) |
Feb 07, 2006 | 20.99 | 21.19 | 20.97 | 21.08 | 494,272 | +0.10(+0.47%) |
Feb 06, 2006 | 20.81 | 21.14 | 20.75 | 20.99 | 535,420 | +0.15(+0.70%) |
Feb 03, 2006 | 20.75 | 21.07 | 20.65 | 20.84 | 384,787 | +0.14(+0.67%) |
Feb 02, 2006 | 20.62 | 20.82 | 20.57 | 20.70 | 457,165 | +0.02(+0.08%) |
Feb 01, 2006 | 20.29 | 20.78 | 20.28 | 20.68 | 483,005 | +0.34(+1.69%) |
Jan 31, 2006 | 20.41 | 20.45 | 20.13 | 20.34 | 209,171 | -0.07(-0.36%) |
Jan 30, 2006 | 20.69 | 20.69 | 20.27 | 20.41 | 403,769 | -0.28(-1.34%) |
Jan 27, 2006 | 20.70 | 20.86 | 20.50 | 20.69 | 732,100 | +0.11(+0.52%) |
Jan 26, 2006 | 20.40 | 20.78 | 20.21 | 20.59 | 470,881 | +0.19(+0.92%) |
Jan 25, 2006 | 20.04 | 20.41 | 20.03 | 20.40 | 499,783 | +0.39(+1.96%) |
Jan 24, 2006 | 19.71 | 20.01 | 19.71 | 20.01 | 604,614 | +0.29(+1.45%) |
Jan 23, 2006 | 19.64 | 19.87 | 19.59 | 19.72 | 403,280 | +0.06(+0.29%) |
Jan 20, 2006 | 19.96 | 20.01 | 19.60 | 19.66 | 464,635 | -0.25(-1.27%) |
Jan 19, 2006 | 19.65 | 20.05 | 19.63 | 19.92 | 397,279 | +0.25(+1.29%) |
Jan 18, 2006 | 19.38 | 19.70 | 19.35 | 19.66 | 620,289 | +0.02(+0.12%) |
Jan 17, 2006 | 19.64 | 19.73 | 19.60 | 19.64 | 370,214 | -0.06(-0.29%) |
Jan 13, 2006 | 19.61 | 19.73 | 19.61 | 19.70 | 494,517 | +0.06(+0.29%) |
Jan 12, 2006 | 19.70 | 19.77 | 19.52 | 19.64 | 773,494 | -0.17(-0.87%) |
Jan 11, 2006 | 20.82 | 20.82 | 19.33 | 19.81 | 1,816,658 | -1.05(-5.05%) |
Jan 10, 2006 | 20.77 | 20.97 | 20.71 | 20.86 | 360,539 | +0.00(+0.00%) |
Jan 09, 2006 | 20.88 | 20.95 | 20.60 | 20.86 | 621,024 | +0.29(+1.39%) |
Jan 06, 2006 | 20.49 | 20.81 | 20.45 | 20.58 | 645,027 | +0.22(+1.08%) |
Jan 05, 2006 | 20.33 | 20.46 | 20.27 | 20.36 | 341,557 | +0.06(+0.28%) |
Jan 04, 2006 | 20.17 | 20.37 | 20.17 | 20.30 | 360,294 | +0.06(+0.28%) |
Jan 03, 2006 | 19.89 | 20.40 | 19.84 | 20.24 | 556,852 | +0.48(+2.44%) |
Dec 30, 2005 | 19.88 | 19.89 | 19.69 | 19.76 | 403,280 | -0.15(-0.74%) |
Dec 29, 2005 | 20.21 | 20.25 | 19.89 | 19.91 | 250,320 | -0.22(-1.10%) |
Dec 28, 2005 | 20.43 | 20.49 | 20.03 | 20.13 | 367,642 | -0.33(-1.60%) |
Dec 27, 2005 | 20.45 | 20.53 | 20.41 | 20.45 | 361,151 | +0.01(+0.04%) |
Dec 23, 2005 | 20.42 | 20.70 | 20.19 | 20.45 | 1,008,873 | +0.48(+2.41%) |
Dec 22, 2005 | 19.84 | 20.04 | 19.80 | 19.96 | 236,848 | +0.13(+0.66%) |
Dec 21, 2005 | 19.84 | 19.92 | 19.70 | 19.83 | 445,408 | -0.03(-0.16%) |
Dec 20, 2005 | 19.79 | 20.05 | 19.68 | 19.87 | 443,203 | +0.27(+1.38%) |
Dec 19, 2005 | 19.84 | 19.87 | 19.60 | 19.60 | 364,580 | -0.48(-2.40%) |
Dec 16, 2005 | 20.06 | 20.14 | 20.05 | 20.08 | 490,353 | -0.01(-0.04%) |
Dec 15, 2005 | 20.21 | 20.21 | 19.99 | 20.09 | 513,866 | -0.09(-0.45%) |
Dec 14, 2005 | 20.41 | 20.41 | 20.17 | 20.18 | 171,329 | -0.23(-1.12%) |
Dec 13, 2005 | 20.13 | 20.41 | 20.13 | 20.41 | 486,311 | +0.25(+1.22%) |
Dec 12, 2005 | 20.23 | 20.30 | 20.13 | 20.16 | 567,016 | +0.02(+0.12%) |
Dec 09, 2005 | 20.25 | 20.37 | 20.10 | 20.14 | 160,430 | -0.11(-0.56%) |
Dec 08, 2005 | 20.27 | 20.36 | 20.01 | 20.25 | 396,544 | +0.04(+0.20%) |
Dec 07, 2005 | 20.39 | 20.39 | 20.14 | 20.21 | 468,799 | -0.14(-0.68%) |
Dec 06, 2005 | 20.41 | 20.59 | 20.27 | 20.35 | 416,751 | -0.04(-0.20%) |
Dec 05, 2005 | 20.50 | 20.54 | 20.35 | 20.39 | 404,872 | -0.11(-0.52%) |
Dec 02, 2005 | 20.70 | 20.70 | 20.38 | 20.50 | 354,538 | -0.16(-0.79%) |
Dec 01, 2005 | 20.44 | 20.81 | 20.43 | 20.66 | 620,044 | +0.24(+1.20%) |
Nov 30, 2005 | 20.41 | 20.62 | 20.33 | 20.41 | 678,215 | +0.01(+0.04%) |
Nov 29, 2005 | 20.41 | 20.43 | 20.34 | 20.41 | 360,172 | +0.07(+0.36%) |
Nov 28, 2005 | 20.01 | 20.41 | 20.01 | 20.33 | 546,442 | +0.29(+1.43%) |
Nov 25, 2005 | 20.29 | 20.29 | 20.03 | 20.05 | 90,012 | -0.33(-1.60%) |
Nov 23, 2005 | 20.29 | 20.41 | 20.29 | 20.37 | 175,860 | +0.03(+0.16%) |
Nov 22, 2005 | 20.32 | 20.41 | 20.01 | 20.34 | 376,827 | +0.02(+0.12%) |
Nov 21, 2005 | 20.11 | 20.32 | 20.03 | 20.32 | 474,922 | +0.20(+1.02%) |
Nov 18, 2005 | 20.01 | 20.16 | 19.85 | 20.11 | 796,640 | +0.23(+1.15%) |
Nov 17, 2005 | 19.83 | 19.89 | 19.53 | 19.88 | 523,541 | +0.21(+1.08%) |
Nov 16, 2005 | 19.58 | 19.81 | 19.38 | 19.67 | 642,088 | +0.27(+1.39%) |
Nov 15, 2005 | 19.50 | 19.62 | 19.23 | 19.40 | 409,893 | -0.11(-0.54%) |
Nov 14, 2005 | 19.67 | 19.99 | 19.43 | 19.51 | 605,961 | -0.07(-0.33%) |
Nov 11, 2005 | 20.90 | 20.90 | 19.34 | 19.57 | 1,761,793 | -1.36(-6.51%) |
Nov 10, 2005 | 20.59 | 21.15 | 20.53 | 20.94 | 338,373 | +0.35(+1.71%) |
Nov 09, 2005 | 20.58 | 20.74 | 20.41 | 20.59 | 452,511 | -0.07(-0.36%) |
Nov 08, 2005 | 20.33 | 20.72 | 20.24 | 20.66 | 416,261 | +0.26(+1.28%) |
Nov 07, 2005 | 20.33 | 20.47 | 20.09 | 20.40 | 282,161 | +0.15(+0.73%) |
Nov 04, 2005 | 20.24 | 20.41 | 20.10 | 20.25 | 350,742 | +0.08(+0.40%) |
Nov 03, 2005 | 20.01 | 20.27 | 19.93 | 20.17 | 419,935 | +0.29(+1.44%) |
Nov 02, 2005 | 19.69 | 20.09 | 19.65 | 19.88 | 624,331 | +0.20(+1.00%) |
Nov 01, 2005 | 19.47 | 19.84 | 19.36 | 19.69 | 309,471 | +0.16(+0.79%) |
Oct 31, 2005 | 19.64 | 19.76 | 19.43 | 19.53 | 524,521 | +0.02(+0.08%) |
Oct 28, 2005 | 19.79 | 19.89 | 19.35 | 19.52 | 647,477 | -0.28(-1.40%) |
Oct 27, 2005 | 19.80 | 20.19 | 19.68 | 19.79 | 960,132 | -0.03(-0.16%) |
Oct 26, 2005 | 19.42 | 20.29 | 19.32 | 19.83 | 868,895 | +0.31(+1.59%) |
Oct 25, 2005 | 18.25 | 19.80 | 18.22 | 19.52 | 1,083,088 | +1.88(+10.65%) |
Oct 24, 2005 | 17.31 | 18.11 | 17.31 | 17.64 | 373,643 | +0.24(+1.36%) |
Oct 21, 2005 | 17.56 | 17.72 | 17.39 | 17.40 | 257,545 | -0.16(-0.88%) |
Oct 20, 2005 | 17.43 | 17.66 | 17.43 | 17.56 | 205,865 | +0.17(+0.99%) |
Oct 19, 2005 | 17.15 | 17.38 | 16.79 | 17.38 | 887,510 | +0.11(+0.61%) |
Oct 18, 2005 | 17.68 | 17.74 | 17.25 | 17.28 | 344,374 | -0.46(-2.58%) |
Oct 17, 2005 | 17.84 | 17.84 | 17.59 | 17.74 | 140,958 | -0.13(-0.73%) |
Oct 14, 2005 | 17.70 | 17.95 | 17.47 | 17.87 | 299,796 | +0.24(+1.39%) |
Oct 13, 2005 | 17.20 | 17.68 | 17.10 | 17.62 | 452,388 | +0.42(+2.42%) |
Oct 12, 2005 | 17.49 | 17.60 | 16.93 | 17.20 | 421,894 | -0.33(-1.86%) |
Oct 11, 2005 | 17.83 | 17.83 | 17.50 | 17.53 | 229,011 | -0.31(-1.74%) |
Oct 10, 2005 | 17.77 | 18.17 | 17.76 | 17.84 | 233,419 | -0.29(-1.62%) |
Oct 07, 2005 | 18.15 | 18.27 | 18.00 | 18.14 | 70,172 | +0.07(+0.36%) |
Oct 06, 2005 | 18.14 | 18.33 | 17.83 | 18.07 | 243,217 | -0.06(-0.32%) |
Oct 05, 2005 | 18.54 | 18.69 | 18.13 | 18.13 | 163,859 | -0.40(-2.16%) |
Oct 04, 2005 | 18.63 | 18.71 | 18.41 | 18.53 | 183,576 | +0.00(+0.00%) |
Oct 03, 2005 | 19.04 | 19.14 | 18.53 | 18.53 | 373,765 | -0.51(-2.70%) |
Sep 30, 2005 | 18.45 | 19.12 | 18.43 | 19.04 | 393,115 | +0.52(+2.82%) |
Sep 29, 2005 | 17.96 | 18.58 | 17.89 | 18.52 | 450,429 | +0.66(+3.70%) |
Sep 28, 2005 | 18.44 | 18.47 | 17.81 | 17.86 | 252,157 | -0.60(-3.23%) |
Sep 27, 2005 | 18.18 | 18.62 | 18.13 | 18.45 | 199,986 | +0.28(+1.53%) |
Sep 26, 2005 | 18.21 | 18.50 | 18.02 | 18.18 | 142,795 | +0.05(+0.27%) |
Sep 23, 2005 | 18.23 | 18.38 | 18.05 | 18.13 | 249,340 | +0.08(+0.45%) |
Sep 22, 2005 | 17.64 | 18.24 | 17.52 | 18.05 | 351,109 | +0.52(+2.98%) |
Sep 21, 2005 | 17.57 | 17.69 | 17.32 | 17.52 | 579,508 | -0.05(-0.28%) |
Sep 20, 2005 | 18.03 | 18.29 | 17.53 | 17.57 | 257,668 | -0.30(-1.69%) |
Sep 19, 2005 | 18.38 | 18.45 | 17.65 | 17.87 | 197,170 | -0.50(-2.71%) |
Sep 16, 2005 | 18.00 | 18.43 | 17.82 | 18.37 | 396,177 | +0.51(+2.83%) |
Sep 15, 2005 | 18.23 | 18.25 | 17.61 | 17.87 | 399,973 | -0.42(-2.32%) |
Sep 14, 2005 | 18.81 | 18.86 | 18.05 | 18.29 | 350,252 | -0.53(-2.82%) |
Sep 13, 2005 | 19.23 | 19.27 | 18.81 | 18.82 | 497,823 | -0.49(-2.54%) |
Sep 12, 2005 | 19.19 | 19.38 | 19.18 | 19.31 | 322,207 | -0.01(-0.04%) |
Sep 09, 2005 | 19.21 | 19.58 | 19.12 | 19.32 | 331,882 | +0.07(+0.34%) |
Sep 08, 2005 | 19.43 | 19.72 | 19.19 | 19.25 | 389,686 | -0.26(-1.34%) |
Sep 07, 2005 | 19.07 | 19.57 | 19.07 | 19.52 | 457,777 | +0.45(+2.36%) |
Sep 06, 2005 | 18.23 | 19.19 | 18.23 | 19.07 | 525,868 | +0.80(+4.38%) |
Sep 02, 2005 | 18.18 | 18.36 | 18.18 | 18.27 | 255,218 | +0.06(+0.31%) |
Sep 01, 2005 | 18.70 | 18.72 | 17.94 | 18.21 | 642,578 | -0.57(-3.04%) |
Aug 31, 2005 | 18.66 | 18.81 | 18.47 | 18.78 | 339,597 | +0.11(+0.57%) |
Aug 30, 2005 | 18.70 | 18.98 | 18.60 | 18.67 | 362,131 | +0.01(+0.04%) |
Aug 29, 2005 | 18.50 | 18.75 | 18.27 | 18.67 | 229,501 | +0.17(+0.93%) |
Aug 26, 2005 | 18.76 | 18.76 | 18.29 | 18.49 | 311,185 | -0.26(-1.39%) |
Aug 25, 2005 | 18.56 | 18.79 | 18.50 | 18.76 | 371,683 | +0.22(+1.19%) |
Aug 24, 2005 | 18.78 | 18.83 | 18.37 | 18.54 | 526,603 | -0.33(-1.73%) |
Aug 23, 2005 | 18.77 | 18.99 | 18.60 | 18.86 | 374,133 | +0.10(+0.52%) |
Aug 22, 2005 | 18.49 | 18.99 | 18.45 | 18.76 | 547,667 | -0.02(-0.13%) |
Aug 19, 2005 | 18.86 | 18.98 | 18.58 | 18.79 | 485,332 | -0.10(-0.52%) |
Aug 18, 2005 | 19.14 | 19.18 | 18.86 | 18.89 | 621,146 | -0.42(-2.16%) |
Aug 17, 2005 | 19.60 | 19.61 | 19.21 | 19.30 | 1,107,948 | -0.69(-3.43%) |
Aug 16, 2005 | 19.96 | 20.07 | 19.70 | 19.99 | 432,916 | -0.01(-0.04%) |
Aug 15, 2005 | 19.97 | 20.17 | 19.68 | 20.00 | 387,359 | -0.04(-0.20%) |
Aug 12, 2005 | 20.33 | 20.37 | 20.01 | 20.04 | 270,527 | -0.29(-1.45%) |
Aug 11, 2005 | 20.40 | 20.50 | 20.31 | 20.33 | 452,266 | -0.07(-0.32%) |
Aug 10, 2005 | 20.47 | 20.62 | 20.23 | 20.40 | 485,699 | -0.05(-0.24%) |
Aug 09, 2005 | 20.42 | 20.52 | 20.37 | 20.45 | 329,555 | +0.06(+0.28%) |
Aug 08, 2005 | 20.60 | 20.61 | 20.31 | 20.39 | 578,528 | -0.24(-1.15%) |
Aug 05, 2005 | 20.00 | 20.93 | 19.95 | 20.63 | 1,446,444 | +0.69(+3.48%) |
Aug 04, 2005 | 20.06 | 20.27 | 19.61 | 19.93 | 609,022 | -0.13(-0.65%) |
Aug 03, 2005 | 20.63 | 21.16 | 19.80 | 20.06 | 1,150,076 | -0.51(-2.50%) |
Aug 02, 2005 | 20.58 | 20.68 | 20.37 | 20.58 | 445,653 | +0.08(+0.40%) |
Aug 01, 2005 | 20.54 | 20.66 | 20.44 | 20.50 | 684,706 | +0.07(+0.32%) |
Jul 29, 2005 | 20.60 | 20.69 | 20.43 | 20.43 | 356,008 | -0.22(-1.07%) |
Jul 28, 2005 | 20.66 | 20.81 | 20.50 | 20.65 | 474,677 | -0.01(-0.04%) |
Jul 27, 2005 | 20.47 | 20.66 | 20.33 | 20.66 | 422,384 | +0.18(+0.88%) |
Jul 26, 2005 | 20.29 | 20.58 | 20.29 | 20.48 | 250,320 | +0.19(+0.93%) |
Jul 25, 2005 | 20.27 | 20.50 | 20.24 | 20.29 | 189,944 | -0.07(-0.32%) |
Jul 22, 2005 | 20.21 | 20.36 | 20.10 | 20.36 | 181,616 | +0.13(+0.65%) |
Jul 21, 2005 | 20.25 | 20.41 | 20.05 | 20.23 | 529,175 | -0.02(-0.12%) |
Jul 20, 2005 | 20.25 | 20.33 | 20.05 | 20.25 | 335,923 | +0.01(+0.04%) |
Jul 19, 2005 | 19.85 | 20.27 | 19.80 | 20.24 | 777,413 | +0.39(+1.97%) |
Jul 18, 2005 | 19.83 | 20.01 | 19.76 | 19.85 | 259,260 | +0.05(+0.25%) |
Jul 15, 2005 | 19.50 | 19.87 | 19.29 | 19.80 | 257,300 | +0.30(+1.55%) |
Jul 14, 2005 | 19.48 | 19.92 | 19.29 | 19.50 | 524,521 | -0.02(-0.08%) |
Jul 13, 2005 | 18.78 | 19.72 | 18.37 | 19.52 | 1,333,040 | +0.75(+4.00%) |
Jul 12, 2005 | 18.52 | 18.78 | 18.42 | 18.76 | 335,923 | +0.20(+1.10%) |
Jul 11, 2005 | 18.58 | 18.81 | 18.27 | 18.56 | 351,599 | -0.07(-0.39%) |
Jul 08, 2005 | 18.18 | 18.79 | 18.05 | 18.63 | 343,271 | +0.44(+2.42%) |
Jul 07, 2005 | 17.88 | 18.29 | 17.72 | 18.19 | 327,841 | +0.23(+1.27%) |
Jul 06, 2005 | 18.37 | 18.37 | 17.91 | 17.96 | 450,674 | -0.36(-1.96%) |
Jul 05, 2005 | 17.93 | 18.45 | 17.83 | 18.32 | 206,844 | +0.33(+1.86%) |
Jul 01, 2005 | 18.21 | 18.22 | 17.84 | 17.99 | 170,717 | -0.19(-1.03%) |
Jun 30, 2005 | 18.18 | 18.61 | 18.14 | 18.18 | 219,703 | +0.01(+0.05%) |
Jun 29, 2005 | 18.21 | 18.32 | 18.09 | 18.17 | 109,851 | -0.04(-0.22%) |
Jun 28, 2005 | 17.57 | 18.23 | 17.54 | 18.21 | 167,410 | +0.65(+3.72%) |
Jun 27, 2005 | 17.68 | 17.74 | 17.48 | 17.56 | 143,162 | -0.09(-0.51%) |
Jun 24, 2005 | 17.96 | 18.10 | 17.62 | 17.65 | 694,503 | -0.40(-2.22%) |
Jun 23, 2005 | 18.47 | 18.49 | 17.96 | 18.05 | 199,251 | -0.43(-2.34%) |
Jun 22, 2005 | 18.54 | 18.63 | 18.38 | 18.48 | 123,568 | -0.04(-0.22%) |
Jun 21, 2005 | 18.68 | 18.68 | 18.33 | 18.52 | 168,390 | -0.16(-0.87%) |
Jun 20, 2005 | 18.37 | 18.69 | 18.30 | 18.68 | 181,616 | +0.25(+1.33%) |
Jun 17, 2005 | 18.41 | 18.54 | 18.29 | 18.44 | 531,869 | +0.07(+0.36%) |
Jun 16, 2005 | 18.57 | 18.58 | 18.36 | 18.37 | 251,422 | -0.20(-1.10%) |
Jun 15, 2005 | 18.45 | 18.58 | 18.33 | 18.58 | 533,093 | +0.13(+0.71%) |
Jun 14, 2005 | 18.21 | 18.45 | 18.15 | 18.45 | 498,558 | +0.26(+1.44%) |
Jun 13, 2005 | 17.84 | 18.25 | 17.81 | 18.18 | 742,265 | +0.26(+1.46%) |
Jun 10, 2005 | 17.55 | 18.01 | 17.47 | 17.92 | 648,211 | +0.37(+2.09%) |
Jun 09, 2005 | 17.47 | 17.79 | 17.41 | 17.56 | 831,053 | +0.15(+0.84%) |
Jun 08, 2005 | 17.12 | 17.56 | 16.96 | 17.41 | 747,409 | +0.37(+2.16%) |
Jun 07, 2005 | 17.29 | 17.47 | 16.82 | 17.04 | 1,001,403 | -0.26(-1.51%) |
Jun 06, 2005 | 18.57 | 18.58 | 17.17 | 17.30 | 1,871,523 | -1.43(-7.63%) |
Jun 03, 2005 | 18.43 | 18.87 | 18.43 | 18.73 | 620,044 | +0.28(+1.50%) |
Jun 02, 2005 | 18.44 | 18.64 | 18.36 | 18.45 | 487,046 | +0.02(+0.13%) |