Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.05 | 12.19 | 11.66 | 11.87 | 715,500 | -0.18(-1.49%) |
May 30, 2006 | 12.67 | 12.77 | 12.05 | 12.05 | 464,600 | -0.61(-4.82%) |
May 26, 2006 | 12.80 | 12.86 | 12.51 | 12.66 | 203,200 | -0.04(-0.31%) |
May 25, 2006 | 12.79 | 13.08 | 12.35 | 12.70 | 250,200 | +0.01(+0.08%) |
May 24, 2006 | 13.01 | 13.19 | 12.38 | 12.69 | 452,200 | -0.23(-1.78%) |
May 23, 2006 | 14.10 | 14.16 | 12.74 | 12.92 | 982,900 | -1.18(-8.37%) |
May 22, 2006 | 13.88 | 14.17 | 13.77 | 14.10 | 1,093,200 | -0.12(-0.84%) |
May 19, 2006 | 13.89 | 14.40 | 13.70 | 14.22 | 1,185,300 | +0.33(+2.38%) |
May 18, 2006 | 14.25 | 14.70 | 13.80 | 13.89 | 1,466,800 | -1.46(-9.51%) |
May 17, 2006 | 15.70 | 15.85 | 15.34 | 15.35 | 432,900 | -0.42(-2.66%) |
May 16, 2006 | 16.29 | 16.34 | 15.75 | 15.77 | 814,300 | -0.95(-5.68%) |
May 15, 2006 | 16.54 | 16.97 | 16.41 | 16.72 | 482,900 | +0.00(+0.00%) |
May 12, 2006 | 17.35 | 17.36 | 16.63 | 16.72 | 1,691,800 | -0.69(-3.96%) |
May 11, 2006 | 17.32 | 17.48 | 17.03 | 17.41 | 750,900 | -0.01(-0.04%) |
May 10, 2006 | 17.46 | 17.51 | 17.31 | 17.42 | 694,400 | -0.05(-0.30%) |
May 09, 2006 | 17.45 | 17.55 | 17.30 | 17.47 | 163,100 | +0.03(+0.17%) |
May 08, 2006 | 17.47 | 17.48 | 17.16 | 17.44 | 472,500 | -0.05(-0.29%) |
May 05, 2006 | 16.97 | 17.51 | 16.94 | 17.49 | 710,100 | +0.58(+3.43%) |
May 04, 2006 | 16.35 | 17.23 | 16.35 | 16.91 | 798,700 | +0.56(+3.43%) |
May 03, 2006 | 15.68 | 16.40 | 15.57 | 16.35 | 485,600 | +0.72(+4.61%) |
May 02, 2006 | 15.87 | 15.87 | 15.45 | 15.63 | 919,300 | -0.12(-0.76%) |
May 01, 2006 | 15.60 | 15.88 | 15.47 | 15.75 | 334,700 | +0.18(+1.16%) |
Apr 28, 2006 | 15.60 | 15.65 | 15.20 | 15.57 | 291,800 | -0.14(-0.89%) |
Apr 27, 2006 | 15.00 | 15.82 | 14.75 | 15.71 | 450,000 | +0.71(+4.73%) |
Apr 26, 2006 | 14.36 | 15.18 | 14.36 | 15.00 | 610,200 | +0.66(+4.60%) |
Apr 25, 2006 | 14.51 | 14.63 | 14.28 | 14.34 | 256,000 | -0.17(-1.17%) |
Apr 24, 2006 | 14.24 | 14.55 | 14.05 | 14.51 | 432,500 | +0.26(+1.82%) |
Apr 21, 2006 | 14.60 | 14.60 | 14.10 | 14.25 | 184,100 | -0.19(-1.32%) |
Apr 20, 2006 | 14.79 | 14.79 | 14.18 | 14.44 | 202,000 | -0.35(-2.37%) |
Apr 19, 2006 | 14.42 | 14.84 | 14.28 | 14.79 | 239,400 | +0.42(+2.92%) |
Apr 18, 2006 | 14.00 | 14.42 | 13.98 | 14.37 | 266,700 | +0.37(+2.64%) |
Apr 17, 2006 | 14.07 | 14.27 | 13.83 | 14.00 | 369,400 | -0.18(-1.27%) |
Apr 13, 2006 | 15.07 | 14.80 | 13.99 | 14.18 | 520,000 | -0.89(-5.91%) |
Apr 12, 2006 | 14.99 | 15.18 | 14.90 | 15.07 | 160,300 | +0.07(+0.47%) |
Apr 11, 2006 | 15.14 | 15.21 | 14.91 | 15.00 | 128,700 | -0.10(-0.66%) |
Apr 10, 2006 | 14.86 | 15.47 | 14.80 | 15.10 | 364,700 | +0.24(+1.62%) |
Apr 07, 2006 | 15.70 | 15.70 | 14.70 | 14.86 | 299,100 | -0.69(-4.44%) |
Apr 06, 2006 | 14.80 | 15.72 | 13.74 | 15.55 | 501,500 | +0.64(+4.29%) |
Apr 05, 2006 | 14.94 | 15.47 | 14.84 | 14.91 | 280,600 | +0.03(+0.20%) |
Apr 04, 2006 | 14.89 | 14.96 | 14.67 | 14.88 | 419,500 | +0.01(+0.07%) |
Apr 03, 2006 | 15.00 | 15.09 | 14.70 | 14.87 | 262,600 | -0.07(-0.47%) |
Mar 31, 2006 | 14.62 | 15.05 | 14.50 | 14.94 | 514,900 | +0.35(+2.40%) |
Mar 30, 2006 | 15.05 | 15.17 | 14.51 | 14.59 | 432,200 | -0.62(-4.08%) |
Mar 29, 2006 | 15.88 | 15.88 | 15.06 | 15.21 | 699,800 | -0.17(-1.11%) |
Mar 28, 2006 | 15.80 | 15.81 | 15.03 | 15.38 | 392,800 | -0.43(-2.72%) |
Mar 27, 2006 | 15.95 | 16.01 | 15.66 | 15.81 | 411,100 | -0.19(-1.19%) |
Mar 24, 2006 | 15.84 | 16.03 | 15.80 | 16.00 | 155,700 | +0.12(+0.76%) |
Mar 23, 2006 | 15.91 | 16.10 | 15.75 | 15.88 | 383,800 | +0.00(+0.00%) |
Mar 22, 2006 | 15.86 | 16.05 | 15.71 | 15.88 | 351,100 | +0.02(+0.13%) |
Mar 21, 2006 | 15.90 | 16.05 | 15.79 | 15.86 | 443,300 | -0.02(-0.13%) |
Mar 20, 2006 | 15.27 | 15.90 | 15.22 | 15.88 | 221,500 | +0.53(+3.45%) |
Mar 17, 2006 | 15.32 | 15.50 | 15.24 | 15.35 | 377,200 | +0.03(+0.20%) |
Mar 16, 2006 | 15.78 | 16.17 | 15.31 | 15.32 | 330,300 | -0.44(-2.79%) |
Mar 15, 2006 | 15.80 | 15.95 | 15.67 | 15.76 | 138,800 | -0.04(-0.25%) |
Mar 14, 2006 | 15.78 | 15.87 | 15.62 | 15.80 | 234,400 | +0.06(+0.38%) |
Mar 13, 2006 | 15.88 | 15.88 | 15.69 | 15.74 | 177,800 | -0.01(-0.06%) |
Mar 10, 2006 | 15.94 | 15.94 | 15.50 | 15.75 | 579,900 | -0.18(-1.13%) |
Mar 09, 2006 | 14.90 | 16.00 | 14.83 | 15.93 | 1,725,400 | +1.13(+7.64%) |
Mar 08, 2006 | 14.01 | 14.94 | 13.99 | 14.80 | 677,700 | +0.80(+5.71%) |
Mar 07, 2006 | 14.04 | 14.10 | 13.87 | 14.00 | 568,600 | -0.05(-0.36%) |
Mar 06, 2006 | 13.64 | 14.14 | 13.64 | 14.05 | 348,500 | +0.13(+0.93%) |
Mar 03, 2006 | 14.03 | 14.15 | 13.57 | 13.92 | 906,200 | -0.08(-0.57%) |
Mar 02, 2006 | 15.50 | 15.51 | 13.36 | 14.00 | 3,607,000 | -2.73(-16.32%) |
Mar 01, 2006 | 16.88 | 17.07 | 16.66 | 16.73 | 256,600 | -0.14(-0.83%) |
Feb 28, 2006 | 17.00 | 17.01 | 16.70 | 16.87 | 132,400 | -0.13(-0.76%) |
Feb 27, 2006 | 16.67 | 17.00 | 16.40 | 17.00 | 314,800 | +0.29(+1.74%) |
Feb 24, 2006 | 17.20 | 17.21 | 16.56 | 16.71 | 225,400 | -0.54(-3.13%) |
Feb 23, 2006 | 17.47 | 17.47 | 17.00 | 17.25 | 454,600 | -0.35(-1.99%) |
Feb 22, 2006 | 17.50 | 17.88 | 17.39 | 17.60 | 925,100 | +0.17(+0.98%) |
Feb 21, 2006 | 17.15 | 17.46 | 16.40 | 17.43 | 570,500 | +0.39(+2.29%) |
Feb 17, 2006 | 17.98 | 17.98 | 16.92 | 17.04 | 609,100 | -0.91(-5.07%) |
Feb 16, 2006 | 18.01 | 18.05 | 17.70 | 17.95 | 213,400 | -0.06(-0.33%) |
Feb 15, 2006 | 17.85 | 18.01 | 17.63 | 18.01 | 300,300 | +0.10(+0.56%) |
Feb 14, 2006 | 17.94 | 18.08 | 17.59 | 17.91 | 217,900 | +0.07(+0.39%) |
Feb 13, 2006 | 17.64 | 18.14 | 17.35 | 17.84 | 235,800 | +0.09(+0.51%) |
Feb 10, 2006 | 17.55 | 17.80 | 17.25 | 17.75 | 162,700 | -0.06(-0.34%) |
Feb 09, 2006 | 18.10 | 18.23 | 17.62 | 17.81 | 209,500 | -0.24(-1.33%) |
Feb 08, 2006 | 17.90 | 18.16 | 17.70 | 18.05 | 284,800 | +0.30(+1.69%) |
Feb 07, 2006 | 18.16 | 18.33 | 17.56 | 17.75 | 171,400 | -0.22(-1.22%) |
Feb 06, 2006 | 18.00 | 18.18 | 17.65 | 17.97 | 433,400 | -0.08(-0.44%) |
Feb 03, 2006 | 17.55 | 18.37 | 17.50 | 18.05 | 634,800 | +0.43(+2.44%) |
Feb 02, 2006 | 17.90 | 18.09 | 16.83 | 17.62 | 2,150,100 | -1.77(-9.13%) |
Feb 01, 2006 | 19.14 | 19.50 | 19.14 | 19.39 | 293,400 | +0.01(+0.05%) |
Jan 31, 2006 | 18.90 | 19.40 | 18.80 | 19.38 | 380,000 | +0.45(+2.38%) |
Jan 30, 2006 | 19.21 | 19.21 | 18.81 | 18.93 | 173,800 | -0.25(-1.30%) |
Jan 27, 2006 | 19.10 | 19.26 | 18.90 | 19.18 | 444,000 | +0.40(+2.13%) |
Jan 26, 2006 | 18.96 | 19.33 | 18.75 | 18.78 | 3,338,200 | +0.21(+1.13%) |
Jan 25, 2006 | 19.16 | 19.16 | 18.33 | 18.57 | 604,400 | -0.55(-2.88%) |
Jan 24, 2006 | 18.60 | 19.45 | 18.50 | 19.12 | 302,000 | +0.57(+3.07%) |
Jan 23, 2006 | 18.94 | 19.12 | 18.52 | 18.55 | 163,400 | -0.49(-2.57%) |
Jan 20, 2006 | 19.52 | 19.76 | 18.87 | 19.04 | 148,900 | -0.40(-2.06%) |
Jan 19, 2006 | 19.45 | 19.67 | 19.27 | 19.44 | 189,100 | +0.09(+0.47%) |
Jan 18, 2006 | 19.55 | 19.76 | 19.25 | 19.35 | 221,500 | -0.41(-2.07%) |
Jan 17, 2006 | 20.30 | 20.55 | 19.55 | 19.76 | 396,900 | -0.54(-2.66%) |
Jan 13, 2006 | 21.90 | 21.91 | 20.15 | 20.30 | 249,600 | -1.68(-7.64%) |
Jan 12, 2006 | 22.38 | 22.59 | 21.92 | 21.98 | 137,500 | -0.32(-1.43%) |
Jan 11, 2006 | 22.50 | 22.50 | 21.87 | 22.30 | 93,500 | -0.20(-0.89%) |
Jan 10, 2006 | 22.00 | 22.50 | 21.71 | 22.50 | 213,800 | +0.40(+1.81%) |
Jan 09, 2006 | 21.80 | 22.14 | 21.45 | 22.10 | 402,000 | +0.31(+1.42%) |
Jan 06, 2006 | 21.75 | 21.94 | 21.27 | 21.79 | 289,500 | +0.27(+1.25%) |
Jan 05, 2006 | 21.90 | 21.90 | 19.02 | 21.52 | 1,062,500 | -1.11(-4.90%) |
Jan 04, 2006 | 21.70 | 22.63 | 21.68 | 22.63 | 380,200 | +0.99(+4.57%) |
Jan 03, 2006 | 21.18 | 21.65 | 21.15 | 21.64 | 360,600 | +0.44(+2.08%) |
Dec 30, 2005 | 21.08 | 21.29 | 20.80 | 21.20 | 61,400 | +0.05(+0.24%) |
Dec 29, 2005 | 20.89 | 21.23 | 20.84 | 21.15 | 57,800 | +0.45(+2.17%) |
Dec 28, 2005 | 20.85 | 20.89 | 20.56 | 20.70 | 89,900 | -0.11(-0.53%) |
Dec 27, 2005 | 20.85 | 20.90 | 20.50 | 20.81 | 78,600 | +0.06(+0.29%) |
Dec 23, 2005 | 20.45 | 20.75 | 20.20 | 20.75 | 35,000 | +0.22(+1.07%) |
Dec 22, 2005 | 20.55 | 20.65 | 19.93 | 20.53 | 76,400 | -0.04(-0.19%) |
Dec 21, 2005 | 20.53 | 20.90 | 20.31 | 20.57 | 141,800 | +0.18(+0.88%) |
Dec 20, 2005 | 20.05 | 20.69 | 19.90 | 20.39 | 134,100 | +0.44(+2.21%) |
Dec 19, 2005 | 20.17 | 20.34 | 19.83 | 19.95 | 227,300 | -0.18(-0.89%) |
Dec 16, 2005 | 19.85 | 20.27 | 19.75 | 20.13 | 204,400 | +0.68(+3.50%) |
Dec 15, 2005 | 19.70 | 19.77 | 19.45 | 19.45 | 119,600 | -0.34(-1.72%) |
Dec 14, 2005 | 19.85 | 19.96 | 19.76 | 19.79 | 62,000 | +0.00(+0.00%) |
Dec 13, 2005 | 19.55 | 19.90 | 19.29 | 19.79 | 55,300 | +0.20(+1.02%) |
Dec 12, 2005 | 19.69 | 19.80 | 19.50 | 19.59 | 119,300 | -0.13(-0.66%) |
Dec 09, 2005 | 19.71 | 19.93 | 19.50 | 19.72 | 80,800 | +0.06(+0.31%) |
Dec 08, 2005 | 19.87 | 19.97 | 19.18 | 19.66 | 152,400 | -0.09(-0.46%) |
Dec 07, 2005 | 19.55 | 19.95 | 19.55 | 19.75 | 139,800 | +0.25(+1.28%) |
Dec 06, 2005 | 19.28 | 19.59 | 19.23 | 19.50 | 142,000 | +0.32(+1.67%) |
Dec 05, 2005 | 19.12 | 19.24 | 19.08 | 19.18 | 121,400 | +0.26(+1.37%) |
Dec 02, 2005 | 18.70 | 18.94 | 18.70 | 18.92 | 101,900 | +0.25(+1.34%) |
Dec 01, 2005 | 18.00 | 18.73 | 17.98 | 18.67 | 612,300 | +1.63(+9.57%) |
Nov 30, 2005 | 16.73 | 17.14 | 16.67 | 17.04 | 71,500 | +0.21(+1.25%) |
Nov 29, 2005 | 17.22 | 17.28 | 16.72 | 16.83 | 55,600 | -0.31(-1.81%) |
Nov 28, 2005 | 17.30 | 17.30 | 16.15 | 17.14 | 140,400 | -0.02(-0.12%) |
Nov 25, 2005 | 17.25 | 17.37 | 16.95 | 17.16 | 70,900 | -0.08(-0.46%) |
Nov 23, 2005 | 17.32 | 17.55 | 17.14 | 17.24 | 127,300 | -0.02(-0.12%) |
Nov 22, 2005 | 17.01 | 17.66 | 16.94 | 17.26 | 235,700 | +0.25(+1.47%) |
Nov 21, 2005 | 16.75 | 17.04 | 16.50 | 17.01 | 268,300 | +0.37(+2.22%) |
Nov 18, 2005 | 16.92 | 16.93 | 16.49 | 16.64 | 63,300 | -0.15(-0.89%) |
Nov 17, 2005 | 16.09 | 17.09 | 16.09 | 16.79 | 556,000 | +1.22(+7.84%) |
Nov 16, 2005 | 15.34 | 15.65 | 15.24 | 15.57 | 65,600 | +0.38(+2.50%) |
Nov 15, 2005 | 15.74 | 15.77 | 15.15 | 15.19 | 77,000 | -0.55(-3.49%) |
Nov 14, 2005 | 15.65 | 15.90 | 15.59 | 15.74 | 45,100 | +0.19(+1.22%) |
Nov 11, 2005 | 15.67 | 15.75 | 15.53 | 15.55 | 60,400 | -0.15(-0.96%) |
Nov 10, 2005 | 15.66 | 15.72 | 15.09 | 15.70 | 117,200 | +0.04(+0.26%) |
Nov 09, 2005 | 15.35 | 15.67 | 15.20 | 15.66 | 87,700 | +0.42(+2.76%) |
Nov 08, 2005 | 15.40 | 15.49 | 14.80 | 15.24 | 248,800 | -0.03(-0.20%) |
Nov 07, 2005 | 15.65 | 15.68 | 15.05 | 15.27 | 115,800 | -0.23(-1.48%) |
Nov 04, 2005 | 15.05 | 15.50 | 14.99 | 15.50 | 114,600 | +0.68(+4.59%) |
Nov 03, 2005 | 14.57 | 15.17 | 14.55 | 14.82 | 442,500 | +0.82(+5.86%) |
Nov 02, 2005 | 13.58 | 14.26 | 13.57 | 14.00 | 167,500 | +0.59(+4.40%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.06 | 13.41 | 108,400 | -0.09(-0.67%) |
Oct 31, 2005 | 12.75 | 13.74 | 12.75 | 13.50 | 218,500 | +0.80(+6.30%) |
Oct 28, 2005 | 12.55 | 12.84 | 12.52 | 12.70 | 102,400 | +0.20(+1.60%) |
Oct 27, 2005 | 12.00 | 12.65 | 12.00 | 12.50 | 527,800 | +0.53(+4.43%) |
Oct 26, 2005 | 11.99 | 12.13 | 11.95 | 11.97 | 116,900 | -0.02(-0.17%) |
Oct 25, 2005 | 12.00 | 12.05 | 11.94 | 11.99 | 140,100 | -0.05(-0.42%) |
Oct 24, 2005 | 12.00 | 12.23 | 11.95 | 12.04 | 173,200 | +0.14(+1.18%) |
Oct 21, 2005 | 12.15 | 12.20 | 11.82 | 11.90 | 151,800 | -0.22(-1.82%) |
Oct 20, 2005 | 12.36 | 12.62 | 12.10 | 12.12 | 132,300 | -0.21(-1.70%) |
Oct 19, 2005 | 12.05 | 12.35 | 11.91 | 12.33 | 123,600 | +0.34(+2.84%) |
Oct 18, 2005 | 12.30 | 12.30 | 11.78 | 11.99 | 176,200 | -0.26(-2.12%) |
Oct 17, 2005 | 12.31 | 12.37 | 12.14 | 12.25 | 110,500 | +0.01(+0.08%) |
Oct 14, 2005 | 12.55 | 12.71 | 12.19 | 12.24 | 162,900 | -0.15(-1.21%) |
Oct 13, 2005 | 12.27 | 12.55 | 12.20 | 12.39 | 143,100 | +0.18(+1.47%) |
Oct 12, 2005 | 12.97 | 12.97 | 12.11 | 12.21 | 230,300 | -0.76(-5.86%) |
Oct 11, 2005 | 13.05 | 13.17 | 12.85 | 12.97 | 224,400 | -0.01(-0.08%) |
Oct 10, 2005 | 13.41 | 13.41 | 12.60 | 12.98 | 341,000 | +0.52(+4.17%) |
Oct 07, 2005 | 12.36 | 12.94 | 12.12 | 12.46 | 332,300 | +0.10(+0.81%) |
Oct 06, 2005 | 13.73 | 13.86 | 12.11 | 12.36 | 1,437,400 | -2.15(-14.82%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.51 | 14.51 | 168,200 | -0.78(-5.10%) |
Oct 04, 2005 | 15.94 | 15.94 | 15.29 | 15.29 | 132,200 | -0.66(-4.14%) |
Oct 03, 2005 | 16.45 | 16.56 | 15.92 | 15.95 | 214,000 | -0.45(-2.74%) |
Sep 30, 2005 | 16.32 | 16.46 | 16.23 | 16.40 | 344,700 | +0.11(+0.68%) |
Sep 29, 2005 | 16.25 | 16.34 | 16.24 | 16.29 | 401,600 | +0.04(+0.25%) |
Sep 28, 2005 | 16.23 | 16.34 | 16.09 | 16.25 | 177,400 | -0.01(-0.06%) |
Sep 27, 2005 | 16.45 | 16.56 | 16.11 | 16.26 | 115,800 | -0.04(-0.25%) |
Sep 26, 2005 | 16.15 | 16.59 | 16.04 | 16.30 | 255,800 | +0.41(+2.58%) |
Sep 23, 2005 | 15.89 | 15.93 | 15.36 | 15.89 | 322,100 | +0.60(+3.92%) |
Sep 22, 2005 | 14.82 | 15.50 | 14.49 | 15.29 | 568,800 | +0.44(+2.96%) |
Sep 21, 2005 | 15.22 | 15.29 | 14.85 | 14.85 | 269,900 | -0.55(-3.57%) |
Sep 20, 2005 | 16.52 | 16.52 | 15.14 | 15.40 | 328,600 | -1.11(-6.72%) |
Sep 19, 2005 | 16.69 | 16.86 | 16.37 | 16.51 | 360,400 | -0.16(-0.96%) |
Sep 16, 2005 | 16.00 | 16.71 | 16.00 | 16.67 | 499,300 | +0.75(+4.71%) |
Sep 15, 2005 | 15.53 | 15.94 | 15.49 | 15.92 | 187,800 | +0.48(+3.11%) |
Sep 14, 2005 | 15.29 | 15.72 | 15.24 | 15.44 | 455,000 | +0.15(+0.98%) |
Sep 13, 2005 | 15.45 | 15.55 | 15.25 | 15.29 | 380,800 | -0.18(-1.16%) |
Sep 12, 2005 | 15.54 | 15.59 | 15.40 | 15.47 | 96,100 | -0.01(-0.06%) |
Sep 09, 2005 | 15.35 | 15.57 | 15.10 | 15.48 | 65,200 | +0.16(+1.04%) |
Sep 08, 2005 | 15.63 | 15.66 | 15.15 | 15.32 | 272,600 | -0.35(-2.23%) |
Sep 07, 2005 | 15.85 | 15.88 | 15.46 | 15.67 | 470,500 | -0.22(-1.38%) |
Sep 06, 2005 | 16.00 | 16.05 | 15.53 | 15.89 | 270,100 | -0.06(-0.38%) |
Sep 02, 2005 | 15.85 | 16.04 | 15.76 | 15.95 | 116,400 | -0.05(-0.31%) |
Sep 01, 2005 | 16.80 | 16.85 | 15.70 | 16.00 | 289,900 | -0.88(-5.21%) |
Aug 31, 2005 | 17.21 | 17.26 | 16.62 | 16.88 | 177,800 | -0.33(-1.92%) |
Aug 30, 2005 | 17.20 | 17.26 | 16.77 | 17.21 | 180,100 | +0.00(+0.00%) |
Aug 29, 2005 | 17.40 | 17.40 | 17.07 | 17.21 | 85,700 | -0.33(-1.88%) |
Aug 26, 2005 | 18.00 | 18.00 | 17.51 | 17.54 | 38,600 | -0.44(-2.45%) |
Aug 25, 2005 | 18.20 | 18.27 | 17.61 | 17.98 | 63,400 | -0.12(-0.66%) |
Aug 24, 2005 | 18.25 | 18.50 | 18.00 | 18.10 | 84,900 | -0.15(-0.82%) |
Aug 23, 2005 | 18.50 | 18.56 | 18.19 | 18.25 | 41,900 | -0.32(-1.72%) |
Aug 22, 2005 | 18.92 | 18.97 | 18.25 | 18.57 | 114,500 | -0.38(-2.01%) |
Aug 19, 2005 | 19.10 | 19.15 | 18.80 | 18.95 | 56,000 | -0.12(-0.63%) |
Aug 18, 2005 | 18.80 | 19.37 | 18.77 | 19.07 | 183,800 | -1.04(-5.17%) |
Aug 17, 2005 | 20.25 | 20.54 | 20.02 | 20.11 | 34,500 | -0.01(-0.05%) |
Aug 16, 2005 | 20.22 | 20.75 | 19.85 | 20.12 | 88,400 | -0.19(-0.94%) |
Aug 15, 2005 | 21.00 | 21.05 | 20.07 | 20.31 | 217,600 | -0.80(-3.79%) |
Aug 12, 2005 | 21.25 | 21.25 | 20.85 | 21.11 | 29,800 | -0.24(-1.12%) |
Aug 11, 2005 | 21.27 | 21.56 | 21.22 | 21.35 | 33,400 | +0.15(+0.71%) |
Aug 10, 2005 | 21.05 | 21.45 | 21.05 | 21.20 | 52,800 | +0.25(+1.19%) |
Aug 09, 2005 | 21.18 | 21.40 | 20.63 | 20.95 | 67,500 | -0.13(-0.62%) |
Aug 08, 2005 | 21.31 | 21.60 | 20.84 | 21.08 | 102,200 | -0.19(-0.89%) |
Aug 05, 2005 | 21.85 | 21.85 | 21.15 | 21.27 | 110,100 | -0.73(-3.32%) |
Aug 04, 2005 | 22.77 | 22.77 | 21.50 | 22.00 | 370,700 | -1.10(-4.76%) |
Aug 03, 2005 | 22.34 | 23.10 | 22.25 | 23.10 | 87,400 | +0.41(+1.81%) |
Aug 02, 2005 | 22.95 | 22.96 | 21.98 | 22.69 | 310,600 | -0.21(-0.92%) |
Aug 01, 2005 | 23.50 | 23.50 | 22.27 | 22.90 | 330,000 | -0.64(-2.72%) |
Jul 29, 2005 | 23.90 | 23.90 | 23.33 | 23.54 | 165,600 | -0.36(-1.51%) |
Jul 28, 2005 | 23.90 | 23.99 | 23.77 | 23.90 | 244,100 | +0.00(+0.00%) |
Jul 27, 2005 | 23.78 | 23.96 | 23.68 | 23.90 | 106,100 | +0.14(+0.59%) |
Jul 26, 2005 | 24.15 | 24.15 | 23.36 | 23.76 | 204,900 | -0.34(-1.41%) |
Jul 25, 2005 | 24.28 | 24.28 | 23.91 | 24.10 | 169,100 | -0.14(-0.58%) |
Jul 22, 2005 | 24.05 | 24.24 | 23.86 | 24.24 | 90,800 | +0.19(+0.79%) |
Jul 21, 2005 | 23.55 | 24.13 | 23.55 | 24.05 | 306,200 | +0.60(+2.56%) |
Jul 20, 2005 | 23.00 | 23.48 | 22.95 | 23.45 | 209,600 | +0.45(+1.96%) |
Jul 19, 2005 | 22.84 | 23.23 | 22.76 | 23.00 | 205,800 | +0.36(+1.59%) |
Jul 18, 2005 | 22.30 | 22.64 | 22.10 | 22.64 | 183,400 | +0.22(+0.98%) |
Jul 15, 2005 | 22.45 | 22.50 | 22.00 | 22.42 | 94,000 | -0.08(-0.36%) |
Jul 14, 2005 | 22.25 | 22.55 | 22.25 | 22.50 | 303,000 | +0.07(+0.31%) |
Jul 13, 2005 | 22.47 | 22.65 | 22.40 | 22.43 | 138,200 | +0.02(+0.09%) |
Jul 12, 2005 | 22.02 | 22.70 | 21.88 | 22.41 | 188,800 | +0.43(+1.96%) |
Jul 11, 2005 | 22.92 | 23.25 | 21.45 | 21.98 | 106,300 | -0.94(-4.10%) |
Jul 08, 2005 | 22.28 | 22.99 | 22.20 | 22.92 | 76,500 | +0.79(+3.57%) |
Jul 07, 2005 | 21.79 | 22.13 | 21.42 | 22.13 | 122,400 | -0.16(-0.72%) |
Jul 06, 2005 | 21.95 | 22.59 | 21.86 | 22.29 | 169,900 | +0.46(+2.11%) |
Jul 05, 2005 | 21.35 | 22.00 | 21.31 | 21.83 | 131,200 | +0.46(+2.15%) |
Jul 01, 2005 | 21.12 | 21.85 | 21.12 | 21.37 | 100,700 | +0.31(+1.47%) |
Jun 30, 2005 | 20.71 | 22.00 | 20.71 | 21.06 | 286,300 | +0.36(+1.74%) |
Jun 29, 2005 | 20.61 | 20.90 | 20.20 | 20.70 | 130,700 | -0.16(-0.77%) |
Jun 28, 2005 | 19.69 | 20.87 | 19.69 | 20.86 | 86,100 | +1.17(+5.94%) |
Jun 27, 2005 | 19.93 | 19.99 | 19.60 | 19.69 | 57,500 | -0.48(-2.38%) |
Jun 24, 2005 | 19.80 | 20.21 | 19.18 | 20.17 | 218,700 | +0.22(+1.10%) |
Jun 23, 2005 | 19.89 | 20.23 | 19.77 | 19.95 | 188,400 | +0.11(+0.55%) |
Jun 22, 2005 | 19.50 | 19.84 | 19.46 | 19.84 | 78,500 | +0.34(+1.74%) |
Jun 21, 2005 | 19.48 | 19.50 | 19.26 | 19.50 | 32,100 | +0.12(+0.62%) |
Jun 20, 2005 | 19.50 | 19.50 | 18.78 | 19.38 | 110,900 | -0.31(-1.57%) |
Jun 17, 2005 | 19.48 | 19.70 | 19.20 | 19.69 | 66,400 | +0.21(+1.08%) |
Jun 16, 2005 | 19.60 | 19.85 | 19.27 | 19.48 | 43,100 | -0.12(-0.61%) |
Jun 15, 2005 | 19.16 | 19.60 | 18.90 | 19.60 | 217,400 | +0.51(+2.67%) |
Jun 14, 2005 | 19.35 | 19.35 | 19.01 | 19.09 | 77,300 | -0.01(-0.05%) |
Jun 13, 2005 | 18.43 | 19.38 | 18.40 | 19.10 | 154,500 | +0.67(+3.64%) |
Jun 10, 2005 | 18.50 | 18.50 | 18.30 | 18.43 | 32,500 | -0.12(-0.65%) |
Jun 09, 2005 | 18.35 | 18.55 | 18.19 | 18.55 | 55,200 | +0.10(+0.54%) |
Jun 08, 2005 | 18.75 | 18.78 | 18.20 | 18.45 | 161,600 | -0.50(-2.64%) |
Jun 07, 2005 | 19.00 | 19.20 | 18.83 | 18.95 | 407,800 | -0.01(-0.05%) |
Jun 06, 2005 | 18.74 | 19.00 | 18.60 | 18.96 | 197,000 | +0.22(+1.17%) |
Jun 03, 2005 | 18.65 | 19.00 | 18.48 | 18.74 | 27,500 | +0.09(+0.48%) |
Jun 02, 2005 | 18.25 | 19.10 | 18.25 | 18.65 | 159,500 | +0.46(+2.53%) |