Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.22 | 21.46 | 21.21 | 21.41 | 444,431 | +0.31(+1.47%) |
May 30, 2006 | 21.46 | 21.48 | 21.10 | 21.10 | 700,001 | -0.38(-1.79%) |
May 26, 2006 | 21.36 | 21.50 | 21.34 | 21.49 | 375,467 | +0.18(+0.85%) |
May 25, 2006 | 21.15 | 21.31 | 21.11 | 21.30 | 513,845 | +0.26(+1.23%) |
May 24, 2006 | 21.00 | 21.29 | 20.75 | 21.05 | 375,467 | -0.12(-0.58%) |
May 23, 2006 | 21.37 | 21.55 | 21.13 | 21.17 | 1,035,804 | -0.06(-0.30%) |
May 22, 2006 | 21.36 | 21.36 | 21.00 | 21.23 | 719,383 | -0.26(-1.23%) |
May 19, 2006 | 21.50 | 21.56 | 21.25 | 21.50 | 729,300 | +0.05(+0.25%) |
May 18, 2006 | 21.66 | 21.70 | 21.42 | 21.44 | 1,300,390 | -0.05(-0.25%) |
May 17, 2006 | 21.81 | 21.93 | 21.49 | 21.50 | 684,226 | -0.49(-2.21%) |
May 16, 2006 | 22.07 | 22.14 | 21.90 | 21.98 | 386,736 | -0.08(-0.38%) |
May 15, 2006 | 22.01 | 22.12 | 21.88 | 22.07 | 690,987 | -0.12(-0.55%) |
May 12, 2006 | 22.46 | 22.46 | 22.17 | 22.19 | 739,216 | -0.38(-1.70%) |
May 11, 2006 | 22.84 | 22.84 | 22.54 | 22.57 | 249,710 | -0.27(-1.18%) |
May 10, 2006 | 22.85 | 22.92 | 22.78 | 22.84 | 430,007 | -0.07(-0.32%) |
May 09, 2006 | 22.88 | 22.94 | 22.88 | 22.91 | 273,149 | -0.01(-0.05%) |
May 08, 2006 | 22.90 | 22.95 | 22.87 | 22.93 | 284,868 | +0.03(+0.12%) |
May 05, 2006 | 22.72 | 22.91 | 22.72 | 22.90 | 225,370 | +0.26(+1.14%) |
May 04, 2006 | 22.54 | 22.70 | 22.54 | 22.64 | 205,988 | +0.14(+0.60%) |
May 03, 2006 | 22.56 | 22.56 | 22.43 | 22.51 | 240,245 | -0.04(-0.18%) |
May 02, 2006 | 22.54 | 22.55 | 22.43 | 22.55 | 432,712 | +0.12(+0.51%) |
May 01, 2006 | 22.60 | 22.60 | 22.42 | 22.43 | 129,362 | -0.08(-0.34%) |
Apr 28, 2006 | 22.50 | 22.62 | 22.47 | 22.51 | 641,405 | +0.08(+0.35%) |
Apr 27, 2006 | 22.45 | 22.61 | 22.19 | 22.43 | 989,378 | -0.08(-0.35%) |
Apr 26, 2006 | 22.59 | 22.72 | 22.47 | 22.51 | 626,080 | -0.12(-0.55%) |
Apr 25, 2006 | 22.70 | 22.75 | 22.54 | 22.63 | 402,512 | -0.04(-0.19%) |
Apr 24, 2006 | 22.66 | 22.72 | 22.57 | 22.67 | 613,459 | -0.08(-0.33%) |
Apr 21, 2006 | 22.95 | 22.95 | 22.64 | 22.75 | 361,044 | -0.13(-0.57%) |
Apr 20, 2006 | 22.86 | 22.95 | 22.74 | 22.88 | 709,016 | +0.02(+0.08%) |
Apr 19, 2006 | 22.75 | 22.86 | 22.64 | 22.86 | 440,374 | +0.20(+0.86%) |
Apr 18, 2006 | 22.40 | 22.69 | 22.35 | 22.67 | 304,701 | +0.46(+2.06%) |
Apr 17, 2006 | 22.31 | 22.35 | 22.12 | 22.21 | 758,598 | -0.05(-0.22%) |
Apr 13, 2006 | 22.22 | 22.32 | 22.09 | 22.26 | 1,039,410 | +0.04(+0.18%) |
Apr 12, 2006 | 22.21 | 22.26 | 22.16 | 22.22 | 123,953 | +0.04(+0.19%) |
Apr 11, 2006 | 22.47 | 22.47 | 22.13 | 22.18 | 712,172 | -0.23(-1.01%) |
Apr 10, 2006 | 22.45 | 22.50 | 22.35 | 22.40 | 705,861 | -0.04(-0.19%) |
Apr 07, 2006 | 22.74 | 22.76 | 22.42 | 22.45 | 895,173 | -0.23(-1.03%) |
Apr 06, 2006 | 22.64 | 22.71 | 22.54 | 22.68 | 311,011 | +0.01(+0.04%) |
Apr 05, 2006 | 22.49 | 22.67 | 22.49 | 22.67 | 684,676 | +0.22(+1.00%) |
Apr 04, 2006 | 22.43 | 22.50 | 22.32 | 22.45 | 464,264 | +0.05(+0.24%) |
Apr 03, 2006 | 22.50 | 22.61 | 22.36 | 22.39 | 410,625 | -0.09(-0.41%) |
Mar 31, 2006 | 22.53 | 22.53 | 22.29 | 22.49 | 942,050 | +0.03(+0.15%) |
Mar 30, 2006 | 22.49 | 22.61 | 22.37 | 22.45 | 247,457 | +0.00(+0.02%) |
Mar 29, 2006 | 22.24 | 22.48 | 22.18 | 22.45 | 582,809 | +0.32(+1.43%) |
Mar 28, 2006 | 22.20 | 22.36 | 22.11 | 22.13 | 1,125,953 | -0.12(-0.53%) |
Mar 27, 2006 | 22.25 | 22.27 | 22.18 | 22.25 | 305,152 | -0.05(-0.21%) |
Mar 24, 2006 | 22.15 | 22.29 | 22.14 | 22.29 | 718,933 | +0.04(+0.19%) |
Mar 23, 2006 | 22.19 | 22.25 | 22.09 | 22.25 | 413,780 | +0.14(+0.63%) |
Mar 22, 2006 | 22.02 | 22.17 | 21.96 | 22.11 | 448,488 | +0.08(+0.38%) |
Mar 21, 2006 | 22.17 | 22.32 | 21.99 | 22.03 | 277,206 | -0.17(-0.76%) |
Mar 20, 2006 | 22.19 | 22.31 | 22.16 | 22.20 | 310,110 | -0.05(-0.23%) |
Mar 17, 2006 | 22.21 | 22.28 | 22.15 | 22.25 | 1,347,717 | +0.06(+0.26%) |
Mar 16, 2006 | 22.28 | 22.31 | 22.18 | 22.19 | 663,942 | -0.01(-0.04%) |
Mar 15, 2006 | 22.07 | 22.20 | 22.02 | 22.20 | 684,676 | +0.18(+0.80%) |
Mar 14, 2006 | 21.81 | 22.03 | 21.75 | 22.02 | 990,730 | +0.27(+1.25%) |
Mar 13, 2006 | 21.86 | 21.89 | 21.75 | 21.75 | 259,627 | +0.06(+0.29%) |
Mar 10, 2006 | 21.52 | 21.77 | 21.50 | 21.69 | 269,092 | +0.14(+0.66%) |
Mar 09, 2006 | 21.70 | 21.78 | 21.54 | 21.55 | 737,864 | -0.11(-0.49%) |
Mar 08, 2006 | 21.52 | 21.70 | 21.48 | 21.65 | 384,933 | +0.04(+0.21%) |
Mar 07, 2006 | 21.79 | 21.79 | 21.58 | 21.61 | 399,807 | -0.27(-1.22%) |
Mar 06, 2006 | 22.04 | 22.10 | 21.80 | 21.88 | 578,752 | -0.22(-1.00%) |
Mar 03, 2006 | 22.13 | 22.25 | 22.07 | 22.10 | 702,706 | -0.07(-0.31%) |
Mar 02, 2006 | 22.02 | 22.21 | 22.02 | 22.17 | 540,439 | +0.04(+0.17%) |
Mar 01, 2006 | 21.95 | 22.17 | 21.90 | 22.13 | 609,853 | +0.26(+1.20%) |
Feb 28, 2006 | 22.07 | 22.03 | 21.80 | 21.87 | 540,890 | -0.21(-0.94%) |
Feb 27, 2006 | 22.07 | 22.14 | 22.04 | 22.07 | 688,733 | +0.04(+0.18%) |
Feb 24, 2006 | 21.93 | 22.05 | 21.92 | 22.03 | 586,865 | +0.09(+0.41%) |
Feb 23, 2006 | 21.99 | 22.03 | 21.89 | 21.94 | 938,895 | -0.04(-0.19%) |
Feb 22, 2006 | 21.87 | 22.01 | 21.84 | 21.99 | 507,084 | +0.14(+0.64%) |
Feb 21, 2006 | 21.99 | 22.01 | 21.80 | 21.85 | 899,229 | -0.04(-0.20%) |
Feb 17, 2006 | 22.03 | 22.03 | 21.89 | 21.89 | 1,037,607 | -0.10(-0.44%) |
Feb 16, 2006 | 21.82 | 21.99 | 21.81 | 21.99 | 1,101,162 | +0.22(+1.02%) |
Feb 15, 2006 | 21.68 | 21.80 | 21.61 | 21.77 | 311,011 | +0.09(+0.43%) |
Feb 14, 2006 | 21.49 | 21.70 | 21.40 | 21.67 | 206,439 | +0.15(+0.68%) |
Feb 13, 2006 | 21.64 | 21.64 | 21.44 | 21.53 | 539,087 | -0.13(-0.59%) |
Feb 10, 2006 | 21.64 | 21.69 | 21.45 | 21.66 | 513,394 | -0.03(-0.12%) |
Feb 09, 2006 | 21.88 | 21.95 | 21.68 | 21.68 | 336,253 | -0.06(-0.26%) |
Feb 08, 2006 | 21.75 | 21.79 | 21.60 | 21.74 | 508,887 | +0.09(+0.43%) |
Feb 07, 2006 | 21.86 | 21.90 | 21.60 | 21.64 | 430,909 | -0.27(-1.24%) |
Feb 06, 2006 | 21.92 | 21.95 | 21.84 | 21.91 | 360,142 | +0.09(+0.40%) |
Feb 03, 2006 | 21.84 | 21.92 | 21.77 | 21.83 | 687,831 | -0.12(-0.55%) |
Feb 02, 2006 | 22.14 | 22.14 | 21.87 | 21.95 | 971,348 | -0.21(-0.95%) |
Feb 01, 2006 | 22.15 | 22.21 | 22.05 | 22.16 | 1,664,589 | +0.10(+0.46%) |
Jan 31, 2006 | 22.09 | 22.18 | 21.99 | 22.06 | 1,126,854 | -0.03(-0.12%) |
Jan 30, 2006 | 22.12 | 22.17 | 22.07 | 22.08 | 782,036 | +0.04(+0.18%) |
Jan 27, 2006 | 21.99 | 22.17 | 21.96 | 22.04 | 399,357 | +0.19(+0.86%) |
Jan 26, 2006 | 21.81 | 21.88 | 21.70 | 21.86 | 441,726 | +0.20(+0.93%) |
Jan 25, 2006 | 21.82 | 21.93 | 21.55 | 21.65 | 528,269 | -0.09(-0.41%) |
Jan 24, 2006 | 21.66 | 21.77 | 21.63 | 21.74 | 704,509 | +0.18(+0.82%) |
Jan 23, 2006 | 21.54 | 21.60 | 21.48 | 21.56 | 806,377 | +0.02(+0.09%) |
Jan 20, 2006 | 21.91 | 21.91 | 21.50 | 21.54 | 794,657 | -0.36(-1.65%) |
Jan 19, 2006 | 21.80 | 21.94 | 21.72 | 21.91 | 807,278 | +0.29(+1.33%) |
Jan 18, 2006 | 21.49 | 21.67 | 21.49 | 21.62 | 375,918 | -0.00(-0.01%) |
Jan 17, 2006 | 21.66 | 21.67 | 21.55 | 21.62 | 936,641 | -0.08(-0.36%) |
Jan 13, 2006 | 21.75 | 21.76 | 21.66 | 21.70 | 558,469 | -0.00(-0.01%) |
Jan 12, 2006 | 21.82 | 21.90 | 21.70 | 21.70 | 331,745 | -0.16(-0.71%) |
Jan 11, 2006 | 21.84 | 21.87 | 21.73 | 21.85 | 485,448 | +0.09(+0.42%) |
Jan 10, 2006 | 21.60 | 21.79 | 21.60 | 21.76 | 1,311,658 | +0.02(+0.07%) |
Jan 09, 2006 | 21.63 | 21.80 | 21.61 | 21.75 | 833,421 | +0.17(+0.80%) |
Jan 06, 2006 | 21.54 | 21.61 | 21.40 | 21.58 | 590,471 | +0.23(+1.07%) |
Jan 05, 2006 | 21.40 | 21.40 | 21.27 | 21.35 | 659,885 | -0.02(-0.09%) |
Jan 04, 2006 | 21.19 | 21.37 | 21.19 | 21.37 | 428,655 | +0.16(+0.73%) |
Jan 03, 2006 | 20.89 | 21.21 | 20.71 | 21.21 | 1,365,296 | +0.37(+1.76%) |
Dec 30, 2005 | 20.88 | 20.93 | 20.81 | 20.85 | 485,899 | -0.12(-0.55%) |
Dec 29, 2005 | 21.07 | 21.09 | 20.95 | 20.96 | 551,707 | -0.08(-0.38%) |
Dec 28, 2005 | 21.01 | 21.08 | 20.90 | 21.04 | 475,532 | +0.09(+0.41%) |
Dec 27, 2005 | 21.23 | 21.23 | 20.93 | 20.95 | 370,960 | -0.21(-0.99%) |
Dec 23, 2005 | 21.16 | 21.17 | 21.10 | 21.16 | 253,316 | +0.02(+0.12%) |
Dec 22, 2005 | 21.02 | 21.14 | 21.02 | 21.14 | 472,828 | +0.08(+0.40%) |
Dec 21, 2005 | 21.00 | 21.12 | 20.96 | 21.05 | 747,329 | +0.11(+0.51%) |
Dec 20, 2005 | 20.88 | 21.00 | 20.81 | 20.95 | 425,049 | +0.09(+0.45%) |
Dec 19, 2005 | 21.10 | 21.10 | 20.85 | 20.85 | 350,677 | -0.24(-1.16%) |
Dec 16, 2005 | 21.30 | 21.30 | 21.09 | 21.10 | 764,458 | -0.10(-0.46%) |
Dec 15, 2005 | 21.30 | 21.30 | 21.07 | 21.20 | 357,888 | -0.08(-0.36%) |
Dec 14, 2005 | 21.23 | 21.32 | 21.16 | 21.27 | 796,460 | +0.09(+0.41%) |
Dec 13, 2005 | 21.16 | 21.28 | 21.11 | 21.19 | 594,979 | +0.03(+0.13%) |
Dec 12, 2005 | 21.11 | 21.21 | 21.06 | 21.16 | 464,264 | +0.07(+0.32%) |
Dec 09, 2005 | 21.05 | 21.11 | 20.91 | 21.09 | 208,693 | +0.10(+0.45%) |
Dec 08, 2005 | 20.92 | 21.10 | 20.88 | 21.00 | 739,216 | +0.05(+0.22%) |
Dec 07, 2005 | 21.07 | 21.09 | 20.89 | 20.95 | 391,694 | -0.10(-0.45%) |
Dec 06, 2005 | 21.09 | 21.18 | 21.04 | 21.05 | 515,648 | +0.06(+0.26%) |
Dec 05, 2005 | 21.08 | 21.08 | 20.90 | 20.99 | 348,423 | -0.10(-0.46%) |
Dec 02, 2005 | 21.03 | 21.10 | 20.99 | 21.09 | 2,607,991 | +0.03(+0.15%) |
Dec 01, 2005 | 20.86 | 21.06 | 20.86 | 21.06 | 1,448,684 | +0.38(+1.85%) |
Nov 30, 2005 | 20.74 | 21.06 | 20.68 | 20.68 | 487,251 | -0.02(-0.12%) |
Nov 29, 2005 | 20.77 | 20.83 | 20.66 | 20.70 | 690,987 | +0.05(+0.25%) |
Nov 28, 2005 | 20.94 | 20.94 | 20.63 | 20.65 | 517,902 | -0.32(-1.52%) |
Nov 25, 2005 | 20.94 | 20.97 | 20.89 | 20.97 | 395,751 | +0.06(+0.27%) |
Nov 23, 2005 | 20.88 | 21.01 | 20.85 | 20.91 | 660,336 | +0.06(+0.29%) |
Nov 22, 2005 | 20.71 | 20.88 | 20.68 | 20.85 | 2,525,506 | +0.16(+0.78%) |
Nov 21, 2005 | 20.54 | 20.72 | 20.49 | 20.69 | 1,630,783 | +0.16(+0.78%) |
Nov 18, 2005 | 20.49 | 20.58 | 20.44 | 20.53 | 1,024,085 | +0.04(+0.19%) |
Nov 17, 2005 | 20.24 | 20.49 | 20.24 | 20.49 | 336,704 | +0.30(+1.46%) |
Nov 16, 2005 | 20.21 | 20.21 | 20.07 | 20.20 | 822,153 | +0.10(+0.49%) |
Nov 15, 2005 | 20.22 | 20.30 | 20.06 | 20.10 | 466,067 | -0.10(-0.51%) |
Nov 14, 2005 | 20.25 | 20.27 | 20.15 | 20.20 | 1,261,175 | -0.01(-0.03%) |
Nov 11, 2005 | 20.18 | 20.21 | 20.13 | 20.21 | 173,535 | +0.08(+0.39%) |
Nov 10, 2005 | 20.01 | 20.16 | 19.83 | 20.13 | 269,092 | +0.14(+0.72%) |
Nov 09, 2005 | 20.02 | 20.10 | 19.88 | 19.99 | 315,969 | +0.00(+0.01%) |
Nov 08, 2005 | 20.01 | 20.04 | 19.89 | 19.98 | 497,618 | -0.08(-0.41%) |
Nov 07, 2005 | 20.15 | 20.15 | 19.99 | 20.07 | 1,535,677 | +0.01(+0.04%) |
Nov 04, 2005 | 20.17 | 20.17 | 19.96 | 20.06 | 1,289,572 | -0.01(-0.07%) |
Nov 03, 2005 | 20.15 | 20.21 | 20.02 | 20.07 | 959,629 | +0.10(+0.50%) |
Nov 02, 2005 | 19.67 | 19.98 | 19.67 | 19.97 | 562,525 | +0.32(+1.64%) |
Nov 01, 2005 | 19.59 | 19.70 | 19.55 | 19.65 | 418,739 | +0.04(+0.19%) |
Oct 31, 2005 | 19.32 | 19.68 | 19.32 | 19.61 | 712,622 | +0.31(+1.63%) |
Oct 28, 2005 | 19.17 | 19.32 | 18.99 | 19.30 | 283,065 | +0.26(+1.34%) |
Oct 27, 2005 | 19.44 | 19.44 | 19.03 | 19.04 | 466,968 | -0.39(-2.03%) |
Oct 26, 2005 | 19.51 | 19.65 | 19.44 | 19.44 | 907,793 | -0.11(-0.58%) |
Oct 25, 2005 | 19.59 | 19.63 | 19.43 | 19.55 | 403,413 | -0.01(-0.07%) |
Oct 24, 2005 | 19.23 | 19.59 | 19.23 | 19.56 | 646,814 | +0.29(+1.50%) |
Oct 21, 2005 | 19.25 | 19.36 | 19.16 | 19.27 | 248,809 | +0.13(+0.66%) |
Oct 20, 2005 | 19.38 | 19.42 | 19.03 | 19.15 | 800,517 | -0.18(-0.94%) |
Oct 19, 2005 | 18.95 | 19.36 | 18.86 | 19.33 | 641,405 | +0.23(+1.20%) |
Oct 18, 2005 | 19.24 | 19.28 | 19.10 | 19.10 | 797,362 | -0.23(-1.18%) |
Oct 17, 2005 | 19.24 | 19.36 | 19.24 | 19.33 | 543,143 | +0.07(+0.37%) |
Oct 14, 2005 | 19.10 | 19.26 | 19.04 | 19.26 | 265,937 | +0.25(+1.30%) |
Oct 13, 2005 | 19.01 | 19.04 | 18.81 | 19.01 | 493,111 | -0.05(-0.24%) |
Oct 12, 2005 | 19.30 | 19.35 | 18.98 | 19.06 | 494,463 | -0.25(-1.31%) |
Oct 11, 2005 | 19.51 | 19.51 | 19.27 | 19.31 | 320,026 | -0.09(-0.48%) |
Oct 10, 2005 | 19.63 | 19.63 | 19.38 | 19.41 | 386,285 | -0.18(-0.90%) |
Oct 07, 2005 | 19.60 | 19.60 | 19.48 | 19.58 | 211,848 | +0.09(+0.47%) |
Oct 06, 2005 | 19.69 | 19.69 | 19.33 | 19.49 | 323,181 | -0.18(-0.94%) |
Oct 05, 2005 | 20.09 | 20.09 | 19.67 | 19.67 | 1,110,627 | -0.44(-2.17%) |
Oct 04, 2005 | 20.37 | 20.38 | 20.11 | 20.11 | 1,172,379 | -0.24(-1.16%) |
Oct 03, 2005 | 20.33 | 20.37 | 20.25 | 20.35 | 422,345 | +0.12(+0.60%) |
Sep 30, 2005 | 20.12 | 20.25 | 20.09 | 20.22 | 346,169 | +0.16(+0.78%) |
Sep 29, 2005 | 19.85 | 20.08 | 19.82 | 20.07 | 525,114 | +0.12(+0.59%) |
Sep 28, 2005 | 19.92 | 19.97 | 19.81 | 19.95 | 420,992 | +0.08(+0.41%) |
Sep 27, 2005 | 19.89 | 19.92 | 19.79 | 19.87 | 153,252 | -0.00(-0.02%) |
Sep 26, 2005 | 19.91 | 19.96 | 19.79 | 19.87 | 137,926 | +0.08(+0.41%) |
Sep 23, 2005 | 19.79 | 19.84 | 19.61 | 19.79 | 251,063 | +0.06(+0.33%) |
Sep 22, 2005 | 19.61 | 19.76 | 19.54 | 19.73 | 664,393 | +0.07(+0.34%) |
Sep 21, 2005 | 19.81 | 19.81 | 19.64 | 19.66 | 496,266 | -0.21(-1.04%) |
Sep 20, 2005 | 20.10 | 20.14 | 19.83 | 19.86 | 1,237,736 | -0.19(-0.95%) |
Sep 19, 2005 | 20.19 | 20.19 | 19.99 | 20.06 | 580,104 | -0.08(-0.40%) |
Sep 16, 2005 | 20.15 | 20.17 | 20.07 | 20.14 | 450,291 | +0.04(+0.19%) |
Sep 15, 2005 | 20.19 | 20.20 | 20.02 | 20.10 | 654,026 | -0.05(-0.25%) |
Sep 14, 2005 | 20.19 | 20.23 | 20.07 | 20.15 | 978,109 | -0.04(-0.19%) |
Sep 13, 2005 | 20.27 | 20.29 | 20.17 | 20.19 | 1,316,166 | -0.13(-0.63%) |
Sep 12, 2005 | 20.27 | 20.35 | 20.27 | 20.32 | 645,462 | +0.01(+0.05%) |
Sep 09, 2005 | 20.13 | 20.32 | 20.13 | 20.30 | 411,977 | +0.19(+0.95%) |
Sep 08, 2005 | 20.14 | 20.21 | 20.10 | 20.11 | 648,166 | -0.10(-0.47%) |
Sep 07, 2005 | 20.14 | 20.23 | 20.09 | 20.21 | 779,783 | +0.07(+0.36%) |
Sep 06, 2005 | 19.97 | 20.14 | 19.96 | 20.14 | 1,157,504 | +0.26(+1.31%) |
Sep 02, 2005 | 19.98 | 19.99 | 19.86 | 19.88 | 708,566 | -0.14(-0.70%) |
Sep 01, 2005 | 20.11 | 20.11 | 19.93 | 20.02 | 680,169 | -0.04(-0.22%) |
Aug 31, 2005 | 19.69 | 20.06 | 19.69 | 20.06 | 843,788 | +0.44(+2.23%) |
Aug 30, 2005 | 19.69 | 19.69 | 19.57 | 19.62 | 539,087 | -0.12(-0.60%) |
Aug 29, 2005 | 19.52 | 19.74 | 19.50 | 19.74 | 1,089,442 | +0.16(+0.80%) |
Aug 26, 2005 | 19.71 | 19.71 | 19.56 | 19.58 | 601,740 | -0.16(-0.79%) |
Aug 25, 2005 | 19.70 | 19.76 | 19.69 | 19.74 | 137,476 | +0.04(+0.21%) |
Aug 24, 2005 | 19.70 | 19.91 | 19.67 | 19.70 | 256,922 | -0.07(-0.36%) |
Aug 23, 2005 | 19.75 | 19.80 | 19.66 | 19.77 | 235,737 | +0.04(+0.20%) |
Aug 22, 2005 | 19.79 | 19.85 | 19.64 | 19.73 | 541,791 | -0.02(-0.10%) |
Aug 19, 2005 | 19.77 | 19.81 | 19.73 | 19.75 | 476,434 | +0.02(+0.10%) |
Aug 18, 2005 | 19.63 | 19.75 | 19.63 | 19.73 | 769,866 | +0.00(+0.01%) |
Aug 17, 2005 | 19.78 | 19.82 | 19.71 | 19.73 | 649,068 | +0.01(+0.03%) |
Aug 16, 2005 | 19.98 | 19.98 | 19.71 | 19.72 | 949,712 | -0.32(-1.57%) |
Aug 15, 2005 | 19.98 | 20.04 | 19.87 | 20.03 | 375,918 | +0.11(+0.53%) |
Aug 12, 2005 | 19.94 | 19.98 | 19.84 | 19.93 | 906,892 | -0.10(-0.51%) |
Aug 11, 2005 | 19.94 | 20.04 | 19.91 | 20.03 | 407,921 | +0.10(+0.48%) |
Aug 10, 2005 | 19.99 | 20.07 | 19.83 | 19.93 | 612,558 | +0.06(+0.32%) |
Aug 09, 2005 | 19.81 | 19.90 | 19.81 | 19.87 | 252,415 | +0.12(+0.62%) |
Aug 08, 2005 | 19.89 | 19.96 | 19.75 | 19.75 | 640,053 | -0.11(-0.55%) |
Aug 05, 2005 | 20.04 | 20.05 | 19.83 | 19.86 | 904,638 | -0.22(-1.12%) |
Aug 04, 2005 | 20.19 | 20.19 | 20.07 | 20.08 | 462,911 | -0.17(-0.84%) |
Aug 03, 2005 | 20.27 | 20.31 | 20.21 | 20.25 | 507,985 | -0.05(-0.24%) |
Aug 02, 2005 | 20.21 | 20.30 | 20.19 | 20.30 | 1,040,312 | +0.17(+0.85%) |
Aug 01, 2005 | 20.18 | 20.22 | 20.13 | 20.13 | 518,353 | +0.01(+0.03%) |
Jul 29, 2005 | 20.23 | 20.25 | 20.10 | 20.12 | 184,353 | -0.06(-0.31%) |
Jul 28, 2005 | 20.07 | 20.23 | 20.02 | 20.18 | 2,281,654 | +0.18(+0.92%) |
Jul 27, 2005 | 19.99 | 20.02 | 19.89 | 20.00 | 1,389,636 | +0.00(+0.01%) |
Jul 26, 2005 | 19.94 | 20.00 | 19.90 | 20.00 | 237,540 | +0.08(+0.41%) |
Jul 25, 2005 | 20.02 | 20.07 | 19.88 | 19.92 | 569,286 | -0.08(-0.42%) |
Jul 22, 2005 | 19.90 | 20.02 | 19.89 | 20.00 | 488,604 | +0.16(+0.78%) |
Jul 21, 2005 | 20.01 | 20.01 | 19.81 | 19.85 | 388,990 | -0.22(-1.07%) |
Jul 20, 2005 | 19.93 | 20.10 | 19.87 | 20.06 | 273,149 | +0.12(+0.58%) |
Jul 19, 2005 | 19.77 | 19.94 | 19.75 | 19.94 | 705,861 | +0.19(+0.95%) |
Jul 18, 2005 | 19.77 | 19.78 | 19.72 | 19.76 | 560,272 | -0.01(-0.06%) |
Jul 15, 2005 | 19.73 | 19.82 | 19.69 | 19.77 | 379,975 | +0.01(+0.06%) |
Jul 14, 2005 | 19.84 | 19.92 | 19.67 | 19.76 | 952,868 | +0.04(+0.22%) |
Jul 13, 2005 | 19.80 | 19.80 | 19.68 | 19.71 | 276,755 | -0.06(-0.30%) |
Jul 12, 2005 | 19.69 | 19.80 | 19.63 | 19.77 | 587,767 | +0.10(+0.48%) |
Jul 11, 2005 | 19.59 | 19.72 | 19.59 | 19.68 | 208,693 | +0.09(+0.46%) |
Jul 08, 2005 | 19.33 | 19.59 | 19.33 | 19.59 | 92,402 | +0.30(+1.56%) |
Jul 07, 2005 | 19.08 | 19.30 | 19.05 | 19.28 | 271,346 | +0.07(+0.37%) |
Jul 06, 2005 | 19.33 | 19.34 | 19.21 | 19.21 | 320,928 | -0.11(-0.56%) |
Jul 05, 2005 | 19.07 | 19.32 | 19.06 | 19.32 | 313,265 | +0.24(+1.27%) |
Jul 01, 2005 | 19.02 | 19.09 | 19.01 | 19.08 | 755,443 | +0.08(+0.41%) |
Jun 30, 2005 | 19.12 | 19.16 | 19.00 | 19.00 | 172,183 | -0.08(-0.41%) |
Jun 29, 2005 | 19.08 | 19.12 | 19.03 | 19.08 | 330,393 | +0.00(+0.00%) |
Jun 28, 2005 | 18.90 | 19.08 | 18.88 | 19.08 | 678,817 | +0.28(+1.51%) |
Jun 27, 2005 | 18.78 | 18.84 | 18.76 | 18.80 | 99,163 | -0.03(-0.18%) |
Jun 24, 2005 | 19.01 | 19.01 | 18.82 | 18.83 | 199,678 | -0.17(-0.89%) |
Jun 23, 2005 | 19.19 | 19.26 | 19.00 | 19.00 | 118,995 | -0.24(-1.23%) |
Jun 22, 2005 | 19.25 | 19.25 | 19.12 | 19.23 | 141,082 | +0.02(+0.13%) |
Jun 21, 2005 | 19.23 | 19.23 | 19.12 | 19.21 | 374,115 | +0.01(+0.03%) |
Jun 20, 2005 | 19.14 | 19.23 | 19.13 | 19.20 | 242,949 | -0.02(-0.13%) |
Jun 17, 2005 | 19.30 | 19.30 | 19.15 | 19.23 | 557,116 | +0.03(+0.14%) |
Jun 16, 2005 | 19.06 | 19.20 | 19.06 | 19.20 | 78,879 | +0.17(+0.90%) |
Jun 15, 2005 | 19.05 | 19.06 | 18.90 | 19.03 | 113,136 | +0.03(+0.16%) |
Jun 14, 2005 | 18.95 | 19.02 | 18.92 | 19.00 | 1,909,342 | +0.09(+0.49%) |
Jun 13, 2005 | 18.82 | 18.98 | 18.81 | 18.91 | 587,316 | +0.05(+0.27%) |
Jun 10, 2005 | 18.94 | 18.94 | 18.79 | 18.86 | 706,312 | -0.08(-0.42%) |
Jun 09, 2005 | 18.75 | 18.94 | 18.73 | 18.94 | 369,157 | +0.18(+0.93%) |
Jun 08, 2005 | 18.92 | 18.92 | 18.72 | 18.76 | 192,917 | -0.08(-0.44%) |
Jun 07, 2005 | 18.94 | 19.04 | 18.82 | 18.84 | 499,872 | +0.01(+0.04%) |
Jun 06, 2005 | 18.80 | 18.86 | 18.76 | 18.84 | 280,361 | +0.01(+0.05%) |
Jun 03, 2005 | 18.88 | 18.95 | 18.80 | 18.83 | 243,400 | -0.10(-0.55%) |
Jun 02, 2005 | 18.79 | 18.94 | 18.75 | 18.93 | 130,715 | +0.11(+0.59%) |