Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.62 | 22.01 | 21.42 | 21.60 | 1,261,442 | +0.07(+0.32%) |
May 30, 2006 | 22.12 | 22.12 | 21.53 | 21.53 | 683,881 | -0.64(-2.87%) |
May 26, 2006 | 22.12 | 22.21 | 21.93 | 22.17 | 670,868 | +0.10(+0.44%) |
May 25, 2006 | 22.07 | 22.10 | 21.69 | 22.07 | 640,688 | +0.14(+0.66%) |
May 24, 2006 | 21.65 | 22.09 | 21.24 | 21.92 | 1,536,932 | +0.23(+1.07%) |
May 23, 2006 | 21.25 | 21.92 | 21.24 | 21.69 | 1,508,968 | +0.59(+2.81%) |
May 22, 2006 | 21.40 | 21.42 | 20.68 | 21.10 | 1,939,509 | -0.39(-1.81%) |
May 19, 2006 | 21.56 | 21.59 | 21.06 | 21.49 | 1,776,152 | -0.06(-0.27%) |
May 18, 2006 | 22.15 | 22.28 | 21.53 | 21.55 | 961,586 | -0.48(-2.20%) |
May 17, 2006 | 22.57 | 22.60 | 21.97 | 22.03 | 1,376,899 | -0.77(-3.39%) |
May 16, 2006 | 22.77 | 23.00 | 22.59 | 22.80 | 821,211 | +0.00(+0.02%) |
May 15, 2006 | 22.99 | 23.06 | 22.45 | 22.80 | 1,012,531 | -0.28(-1.22%) |
May 12, 2006 | 23.58 | 23.59 | 23.00 | 23.08 | 2,576,044 | -0.88(-3.69%) |
May 11, 2006 | 24.16 | 24.34 | 23.78 | 23.97 | 1,162,598 | -0.18(-0.75%) |
May 10, 2006 | 24.11 | 24.31 | 23.99 | 24.15 | 895,967 | -0.03(-0.10%) |
May 09, 2006 | 24.20 | 24.23 | 23.85 | 24.17 | 1,247,875 | -0.04(-0.15%) |
May 08, 2006 | 23.48 | 24.22 | 23.43 | 24.21 | 2,025,063 | +0.93(+4.00%) |
May 05, 2006 | 22.84 | 23.38 | 22.84 | 23.28 | 617,154 | +0.47(+2.04%) |
May 04, 2006 | 22.57 | 22.92 | 22.57 | 22.81 | 421,403 | +0.24(+1.06%) |
May 03, 2006 | 22.75 | 22.93 | 22.37 | 22.57 | 705,477 | -0.18(-0.78%) |
May 02, 2006 | 22.38 | 22.75 | 22.25 | 22.75 | 767,774 | +0.39(+1.73%) |
May 01, 2006 | 22.37 | 22.40 | 22.22 | 22.36 | 1,360,286 | +0.03(+0.11%) |
Apr 28, 2006 | 22.32 | 22.57 | 22.24 | 22.34 | 857,481 | -0.04(-0.18%) |
Apr 27, 2006 | 22.21 | 22.54 | 21.94 | 22.38 | 900,120 | +0.08(+0.34%) |
Apr 26, 2006 | 22.71 | 22.75 | 21.83 | 22.30 | 1,976,333 | -0.32(-1.40%) |
Apr 25, 2006 | 22.74 | 22.75 | 22.23 | 22.62 | 868,556 | -0.03(-0.13%) |
Apr 24, 2006 | 22.95 | 22.97 | 22.54 | 22.65 | 613,554 | -0.30(-1.31%) |
Apr 21, 2006 | 23.63 | 23.63 | 22.74 | 22.95 | 943,036 | -0.23(-1.00%) |
Apr 20, 2006 | 22.86 | 23.31 | 22.64 | 23.18 | 1,103,069 | +0.38(+1.68%) |
Apr 19, 2006 | 22.56 | 22.99 | 22.34 | 22.80 | 755,591 | +0.11(+0.48%) |
Apr 18, 2006 | 21.70 | 22.79 | 21.79 | 22.69 | 837,269 | +0.99(+4.58%) |
Apr 17, 2006 | 21.63 | 22.03 | 21.46 | 21.70 | 475,948 | +0.02(+0.10%) |
Apr 13, 2006 | 21.74 | 21.88 | 21.55 | 21.67 | 285,734 | -0.07(-0.32%) |
Apr 12, 2006 | 21.44 | 21.82 | 21.44 | 21.74 | 338,618 | +0.29(+1.36%) |
Apr 11, 2006 | 21.96 | 22.07 | 21.35 | 21.45 | 491,453 | -0.42(-1.90%) |
Apr 10, 2006 | 22.14 | 22.26 | 21.76 | 21.87 | 426,110 | -0.20(-0.88%) |
Apr 07, 2006 | 22.30 | 22.50 | 21.89 | 22.06 | 701,878 | -0.06(-0.28%) |
Apr 06, 2006 | 22.21 | 22.23 | 21.81 | 22.12 | 505,296 | -0.11(-0.49%) |
Apr 05, 2006 | 22.03 | 22.23 | 21.72 | 22.23 | 578,114 | +0.18(+0.82%) |
Apr 04, 2006 | 21.91 | 22.28 | 21.72 | 22.05 | 523,016 | +0.06(+0.26%) |
Apr 03, 2006 | 22.09 | 22.39 | 21.87 | 21.99 | 593,066 | -0.09(-0.41%) |
Mar 31, 2006 | 22.36 | 22.38 | 21.81 | 22.08 | 690,803 | -0.21(-0.96%) |
Mar 30, 2006 | 22.36 | 22.43 | 22.06 | 22.30 | 544,059 | -0.06(-0.29%) |
Mar 29, 2006 | 22.03 | 22.42 | 22.01 | 22.36 | 931,407 | +0.27(+1.23%) |
Mar 28, 2006 | 21.78 | 22.26 | 21.75 | 22.09 | 706,861 | +0.31(+1.44%) |
Mar 27, 2006 | 21.73 | 21.85 | 21.59 | 21.78 | 843,084 | -0.04(-0.20%) |
Mar 24, 2006 | 21.84 | 22.09 | 21.68 | 21.82 | 825,087 | -0.06(-0.28%) |
Mar 23, 2006 | 21.91 | 22.01 | 21.65 | 21.88 | 525,785 | -0.05(-0.25%) |
Mar 22, 2006 | 21.54 | 21.96 | 21.53 | 21.93 | 692,741 | +0.33(+1.54%) |
Mar 21, 2006 | 21.81 | 21.85 | 21.47 | 21.60 | 653,148 | -0.25(-1.14%) |
Mar 20, 2006 | 22.00 | 22.00 | 21.69 | 21.85 | 1,029,698 | -0.07(-0.31%) |
Mar 17, 2006 | 22.30 | 22.32 | 21.77 | 21.92 | 1,588,708 | -0.25(-1.11%) |
Mar 16, 2006 | 22.07 | 22.26 | 21.94 | 22.17 | 668,929 | +0.21(+0.95%) |
Mar 15, 2006 | 21.46 | 21.99 | 21.33 | 21.96 | 903,166 | +0.53(+2.46%) |
Mar 14, 2006 | 21.05 | 21.50 | 20.99 | 21.43 | 446,045 | +0.30(+1.40%) |
Mar 13, 2006 | 21.27 | 21.53 | 21.10 | 21.13 | 439,677 | -0.08(-0.39%) |
Mar 10, 2006 | 20.93 | 21.29 | 20.59 | 21.22 | 418,081 | +0.29(+1.38%) |
Mar 09, 2006 | 21.07 | 21.14 | 20.83 | 20.93 | 488,961 | -0.09(-0.43%) |
Mar 08, 2006 | 21.29 | 21.31 | 20.85 | 21.02 | 678,343 | -0.35(-1.62%) |
Mar 07, 2006 | 21.78 | 21.78 | 21.25 | 21.36 | 595,004 | -0.50(-2.28%) |
Mar 06, 2006 | 22.00 | 22.00 | 21.53 | 21.86 | 931,684 | -0.19(-0.85%) |
Mar 03, 2006 | 22.00 | 22.23 | 21.93 | 22.05 | 718,213 | -0.09(-0.39%) |
Mar 02, 2006 | 21.56 | 22.19 | 21.55 | 22.14 | 1,258,950 | +0.57(+2.63%) |
Mar 01, 2006 | 21.12 | 21.60 | 21.02 | 21.57 | 490,899 | +0.45(+2.12%) |
Feb 28, 2006 | 21.42 | 21.38 | 21.04 | 21.12 | 660,069 | -0.30(-1.40%) |
Feb 27, 2006 | 21.44 | 21.67 | 21.36 | 21.42 | 366,582 | -0.01(-0.07%) |
Feb 24, 2006 | 21.07 | 21.46 | 20.93 | 21.44 | 476,778 | +0.32(+1.51%) |
Feb 23, 2006 | 21.40 | 21.40 | 21.04 | 21.12 | 629,613 | -0.36(-1.67%) |
Feb 22, 2006 | 21.10 | 21.62 | 21.10 | 21.48 | 478,439 | +0.33(+1.54%) |
Feb 21, 2006 | 21.29 | 21.32 | 21.07 | 21.15 | 465,703 | -0.21(-0.96%) |
Feb 17, 2006 | 21.49 | 21.50 | 21.19 | 21.36 | 753,099 | -0.12(-0.54%) |
Feb 16, 2006 | 21.38 | 21.67 | 21.37 | 21.47 | 728,181 | +0.14(+0.66%) |
Feb 15, 2006 | 21.20 | 21.47 | 20.98 | 21.33 | 500,866 | +0.13(+0.63%) |
Feb 14, 2006 | 21.04 | 21.45 | 20.80 | 21.20 | 663,669 | +0.20(+0.96%) |
Feb 13, 2006 | 21.14 | 21.17 | 20.90 | 21.00 | 464,319 | -0.23(-1.11%) |
Feb 10, 2006 | 21.30 | 21.30 | 20.85 | 21.23 | 511,388 | -0.03(-0.15%) |
Feb 09, 2006 | 20.93 | 21.47 | 20.87 | 21.26 | 801,276 | +0.30(+1.41%) |
Feb 08, 2006 | 20.67 | 20.98 | 20.32 | 20.97 | 698,555 | +0.30(+1.43%) |
Feb 07, 2006 | 21.02 | 21.13 | 20.62 | 20.67 | 942,759 | -0.36(-1.72%) |
Feb 06, 2006 | 20.91 | 21.11 | 20.87 | 21.03 | 677,236 | +0.08(+0.40%) |
Feb 03, 2006 | 20.81 | 21.00 | 20.59 | 20.95 | 663,946 | -0.05(-0.22%) |
Feb 02, 2006 | 21.24 | 21.24 | 20.96 | 21.00 | 856,097 | -0.25(-1.17%) |
Feb 01, 2006 | 21.04 | 21.29 | 20.89 | 21.24 | 960,756 | +0.12(+0.55%) |
Jan 31, 2006 | 21.20 | 21.26 | 21.04 | 21.13 | 803,768 | -0.19(-0.88%) |
Jan 30, 2006 | 21.16 | 21.36 | 21.07 | 21.32 | 902,058 | +0.10(+0.46%) |
Jan 27, 2006 | 20.95 | 21.41 | 20.86 | 21.22 | 1,577,633 | -0.49(-2.25%) |
Jan 26, 2006 | 21.44 | 21.71 | 21.24 | 21.71 | 737,594 | +0.58(+2.73%) |
Jan 25, 2006 | 21.52 | 21.52 | 20.89 | 21.13 | 1,234,585 | -0.36(-1.66%) |
Jan 24, 2006 | 21.13 | 21.49 | 21.11 | 21.49 | 470,964 | +0.35(+1.67%) |
Jan 23, 2006 | 20.89 | 21.15 | 20.89 | 21.13 | 496,990 | +0.22(+1.05%) |
Jan 20, 2006 | 21.22 | 21.22 | 20.82 | 20.91 | 745,901 | -0.28(-1.31%) |
Jan 19, 2006 | 20.97 | 21.35 | 20.88 | 21.19 | 742,578 | +0.24(+1.16%) |
Jan 18, 2006 | 20.98 | 21.04 | 20.86 | 20.95 | 808,751 | -0.11(-0.53%) |
Jan 17, 2006 | 20.95 | 21.07 | 20.83 | 21.06 | 750,054 | +0.04(+0.17%) |
Jan 13, 2006 | 20.95 | 21.06 | 20.93 | 21.02 | 568,978 | +0.06(+0.28%) |
Jan 12, 2006 | 20.91 | 21.03 | 20.83 | 20.97 | 997,026 | +0.01(+0.03%) |
Jan 11, 2006 | 21.10 | 21.14 | 20.67 | 20.96 | 878,524 | -0.14(-0.68%) |
Jan 10, 2006 | 20.24 | 21.31 | 20.23 | 21.10 | 1,815,192 | +0.81(+3.97%) |
Jan 09, 2006 | 19.99 | 20.33 | 19.99 | 20.30 | 859,143 | +0.29(+1.46%) |
Jan 06, 2006 | 19.92 | 20.12 | 19.83 | 20.01 | 965,463 | +0.18(+0.89%) |
Jan 05, 2006 | 19.79 | 20.01 | 19.68 | 19.83 | 1,255,628 | +0.03(+0.16%) |
Jan 04, 2006 | 19.77 | 19.93 | 19.42 | 19.80 | 1,959,444 | +0.89(+4.72%) |
Jan 03, 2006 | 18.52 | 18.94 | 18.17 | 18.90 | 919,778 | +0.47(+2.55%) |
Dec 30, 2005 | 18.53 | 18.53 | 18.32 | 18.43 | 717,936 | -0.24(-1.28%) |
Dec 29, 2005 | 18.67 | 18.85 | 18.49 | 18.67 | 496,436 | -0.03(-0.15%) |
Dec 28, 2005 | 18.67 | 18.83 | 18.49 | 18.70 | 507,788 | +0.00(+0.00%) |
Dec 27, 2005 | 18.96 | 19.06 | 18.68 | 18.70 | 440,231 | -0.22(-1.16%) |
Dec 23, 2005 | 18.98 | 19.11 | 18.90 | 18.92 | 299,855 | -0.08(-0.40%) |
Dec 22, 2005 | 18.61 | 19.00 | 18.61 | 19.00 | 1,448,332 | +0.37(+2.00%) |
Dec 21, 2005 | 18.53 | 18.76 | 18.45 | 18.63 | 714,337 | +0.17(+0.92%) |
Dec 20, 2005 | 18.28 | 18.53 | 18.25 | 18.46 | 774,419 | +0.10(+0.57%) |
Dec 19, 2005 | 19.00 | 19.00 | 18.31 | 18.35 | 1,035,789 | -0.49(-2.61%) |
Dec 16, 2005 | 18.73 | 19.10 | 18.72 | 18.84 | 971,831 | +0.14(+0.75%) |
Dec 15, 2005 | 19.02 | 19.08 | 18.66 | 18.70 | 765,282 | -0.27(-1.41%) |
Dec 14, 2005 | 18.72 | 19.18 | 18.70 | 18.97 | 737,041 | +0.25(+1.35%) |
Dec 13, 2005 | 18.62 | 18.80 | 18.48 | 18.72 | 864,403 | +0.09(+0.50%) |
Dec 12, 2005 | 18.93 | 18.95 | 18.60 | 18.62 | 766,666 | -0.28(-1.47%) |
Dec 09, 2005 | 18.69 | 18.91 | 18.64 | 18.90 | 584,759 | +0.20(+1.08%) |
Dec 08, 2005 | 18.91 | 18.97 | 18.49 | 18.70 | 1,669,279 | -0.21(-1.13%) |
Dec 07, 2005 | 18.85 | 19.00 | 18.59 | 18.91 | 2,264,283 | -0.58(-2.96%) |
Dec 06, 2005 | 19.64 | 19.64 | 19.43 | 19.49 | 695,786 | -0.12(-0.63%) |
Dec 05, 2005 | 19.66 | 19.71 | 19.48 | 19.61 | 586,698 | -0.16(-0.82%) |
Dec 02, 2005 | 19.94 | 19.94 | 19.61 | 19.77 | 795,461 | -0.22(-1.10%) |
Dec 01, 2005 | 19.85 | 20.04 | 19.85 | 19.99 | 988,443 | +0.21(+1.04%) |
Nov 30, 2005 | 19.68 | 19.86 | 19.58 | 19.79 | 650,379 | +0.15(+0.77%) |
Nov 29, 2005 | 19.68 | 19.79 | 19.50 | 19.64 | 508,619 | +0.03(+0.17%) |
Nov 28, 2005 | 19.98 | 19.98 | 19.60 | 19.60 | 958,818 | -0.34(-1.68%) |
Nov 25, 2005 | 19.99 | 20.01 | 19.90 | 19.94 | 178,307 | -0.07(-0.34%) |
Nov 23, 2005 | 19.92 | 20.09 | 19.88 | 20.01 | 523,847 | +0.01(+0.07%) |
Nov 22, 2005 | 19.86 | 20.04 | 19.68 | 19.99 | 605,525 | +0.03(+0.13%) |
Nov 21, 2005 | 19.56 | 19.98 | 19.39 | 19.97 | 603,864 | +0.30(+1.52%) |
Nov 18, 2005 | 19.65 | 19.79 | 19.50 | 19.67 | 407,283 | +0.12(+0.63%) |
Nov 17, 2005 | 19.43 | 19.61 | 19.41 | 19.55 | 1,025,268 | +0.19(+0.99%) |
Nov 16, 2005 | 19.46 | 19.50 | 19.16 | 19.36 | 502,251 | -0.07(-0.35%) |
Nov 15, 2005 | 19.49 | 19.50 | 19.12 | 19.42 | 784,663 | -0.10(-0.50%) |
Nov 14, 2005 | 19.47 | 19.52 | 19.29 | 19.52 | 424,172 | -0.04(-0.20%) |
Nov 11, 2005 | 19.42 | 19.59 | 19.35 | 19.56 | 297,363 | +0.05(+0.26%) |
Nov 10, 2005 | 18.98 | 19.62 | 18.97 | 19.51 | 637,089 | +0.19(+0.97%) |
Nov 09, 2005 | 19.25 | 19.41 | 19.07 | 19.32 | 626,291 | +0.06(+0.30%) |
Nov 08, 2005 | 19.23 | 19.39 | 19.07 | 19.27 | 824,256 | +0.02(+0.11%) |
Nov 07, 2005 | 19.10 | 19.28 | 18.89 | 19.24 | 808,198 | +0.08(+0.41%) |
Nov 04, 2005 | 19.19 | 19.38 | 18.99 | 19.16 | 891,814 | -0.12(-0.62%) |
Nov 03, 2005 | 19.33 | 19.46 | 19.16 | 19.28 | 1,172,565 | -0.06(-0.30%) |
Nov 02, 2005 | 18.51 | 19.38 | 18.51 | 19.34 | 1,493,186 | +0.83(+4.51%) |
Nov 01, 2005 | 18.46 | 18.59 | 18.28 | 18.51 | 709,076 | +0.05(+0.25%) |
Oct 31, 2005 | 18.28 | 18.58 | 18.28 | 18.46 | 879,354 | +0.11(+0.59%) |
Oct 28, 2005 | 18.17 | 18.36 | 18.09 | 18.35 | 1,336,475 | +0.11(+0.59%) |
Oct 27, 2005 | 17.91 | 18.27 | 17.90 | 18.24 | 1,087,288 | +0.13(+0.72%) |
Oct 26, 2005 | 17.95 | 18.39 | 17.84 | 18.11 | 1,214,650 | +0.05(+0.26%) |
Oct 25, 2005 | 18.37 | 18.39 | 17.72 | 18.07 | 1,343,674 | -0.31(-1.67%) |
Oct 24, 2005 | 18.13 | 18.41 | 18.08 | 18.37 | 907,042 | +0.22(+1.21%) |
Oct 21, 2005 | 18.39 | 18.42 | 18.13 | 18.15 | 781,618 | -0.24(-1.32%) |
Oct 20, 2005 | 18.35 | 18.62 | 18.17 | 18.39 | 1,200,529 | -0.03(-0.14%) |
Oct 19, 2005 | 18.20 | 18.53 | 18.13 | 18.42 | 1,551,330 | +0.04(+0.24%) |
Oct 18, 2005 | 17.88 | 18.55 | 17.70 | 18.38 | 2,885,867 | +1.19(+6.94%) |
Oct 17, 2005 | 17.32 | 17.32 | 17.05 | 17.18 | 570,639 | -0.14(-0.79%) |
Oct 14, 2005 | 17.27 | 17.32 | 17.05 | 17.32 | 709,353 | +0.13(+0.76%) |
Oct 13, 2005 | 16.72 | 17.20 | 16.69 | 17.19 | 794,077 | +0.41(+2.43%) |
Oct 12, 2005 | 16.75 | 17.07 | 16.74 | 16.78 | 696,340 | -0.01(-0.04%) |
Oct 11, 2005 | 17.07 | 17.27 | 16.79 | 16.79 | 623,522 | -0.25(-1.48%) |
Oct 10, 2005 | 17.23 | 17.32 | 16.96 | 17.04 | 679,174 | -0.14(-0.82%) |
Oct 07, 2005 | 17.16 | 17.31 | 17.05 | 17.18 | 448,814 | +0.09(+0.55%) |
Oct 06, 2005 | 17.06 | 17.28 | 16.91 | 17.09 | 706,584 | +0.05(+0.32%) |
Oct 05, 2005 | 17.52 | 17.52 | 17.04 | 17.04 | 682,219 | -0.48(-2.76%) |
Oct 04, 2005 | 17.81 | 17.95 | 17.50 | 17.52 | 511,941 | -0.29(-1.60%) |
Oct 03, 2005 | 17.68 | 17.81 | 17.63 | 17.81 | 680,004 | +0.09(+0.53%) |
Sep 30, 2005 | 17.56 | 17.71 | 17.46 | 17.71 | 898,459 | +0.15(+0.84%) |
Sep 29, 2005 | 17.16 | 17.56 | 17.01 | 17.56 | 638,750 | +0.41(+2.40%) |
Sep 28, 2005 | 17.37 | 17.37 | 17.12 | 17.15 | 698,278 | -0.22(-1.27%) |
Sep 27, 2005 | 17.22 | 17.50 | 17.04 | 17.37 | 567,593 | +0.18(+1.03%) |
Sep 26, 2005 | 17.26 | 17.32 | 17.03 | 17.20 | 571,469 | -0.05(-0.31%) |
Sep 23, 2005 | 17.19 | 17.32 | 17.09 | 17.25 | 599,988 | +0.00(+0.00%) |
Sep 22, 2005 | 17.02 | 17.27 | 16.76 | 17.25 | 717,383 | +0.22(+1.32%) |
Sep 21, 2005 | 17.04 | 17.12 | 16.74 | 17.03 | 910,918 | -0.02(-0.11%) |
Sep 20, 2005 | 17.33 | 17.45 | 17.04 | 17.04 | 619,092 | -0.25(-1.44%) |
Sep 19, 2005 | 17.45 | 17.45 | 17.11 | 17.29 | 658,408 | -0.25(-1.42%) |
Sep 16, 2005 | 17.28 | 17.66 | 17.28 | 17.54 | 1,252,028 | +0.35(+2.02%) |
Sep 15, 2005 | 17.33 | 17.39 | 16.95 | 17.20 | 983,736 | -0.06(-0.36%) |
Sep 14, 2005 | 17.43 | 17.54 | 17.16 | 17.26 | 887,384 | -0.21(-1.20%) |
Sep 13, 2005 | 17.57 | 17.61 | 17.29 | 17.47 | 715,168 | -0.16(-0.90%) |
Sep 12, 2005 | 17.48 | 17.64 | 17.41 | 17.63 | 1,112,206 | +0.10(+0.58%) |
Sep 09, 2005 | 17.32 | 17.55 | 17.27 | 17.52 | 812,904 | +0.19(+1.08%) |
Sep 08, 2005 | 17.47 | 17.47 | 17.20 | 17.34 | 806,259 | -0.14(-0.83%) |
Sep 07, 2005 | 17.70 | 17.70 | 17.31 | 17.48 | 616,600 | +0.09(+0.54%) |
Sep 06, 2005 | 17.25 | 17.39 | 17.18 | 17.39 | 612,170 | +0.39(+2.27%) |
Sep 02, 2005 | 17.16 | 17.16 | 16.93 | 17.00 | 435,801 | +0.04(+0.21%) |
Sep 01, 2005 | 16.85 | 17.09 | 16.81 | 16.96 | 476,501 | +0.12(+0.71%) |
Aug 31, 2005 | 16.40 | 16.85 | 16.40 | 16.85 | 799,338 | +0.45(+2.73%) |
Aug 30, 2005 | 16.36 | 16.41 | 16.14 | 16.40 | 472,625 | +0.03(+0.20%) |
Aug 29, 2005 | 16.26 | 16.40 | 16.13 | 16.36 | 292,379 | +0.10(+0.64%) |
Aug 26, 2005 | 16.36 | 16.43 | 16.18 | 16.26 | 511,111 | -0.10(-0.62%) |
Aug 25, 2005 | 16.27 | 16.43 | 16.24 | 16.36 | 371,012 | +0.11(+0.69%) |
Aug 24, 2005 | 16.26 | 16.40 | 16.22 | 16.25 | 461,273 | -0.01(-0.07%) |
Aug 23, 2005 | 16.43 | 16.47 | 16.22 | 16.26 | 552,365 | -0.19(-1.16%) |
Aug 22, 2005 | 16.66 | 16.66 | 16.29 | 16.45 | 472,071 | +0.08(+0.49%) |
Aug 19, 2005 | 16.35 | 16.43 | 16.29 | 16.37 | 738,148 | +0.03(+0.15%) |
Aug 18, 2005 | 16.45 | 16.53 | 16.31 | 16.35 | 698,555 | -0.16(-0.96%) |
Aug 17, 2005 | 16.43 | 16.59 | 16.27 | 16.51 | 631,274 | +0.09(+0.53%) |
Aug 16, 2005 | 16.53 | 16.54 | 16.36 | 16.42 | 629,890 | -0.20(-1.17%) |
Aug 15, 2005 | 16.64 | 16.83 | 16.47 | 16.61 | 725,689 | -0.01(-0.09%) |
Aug 12, 2005 | 16.79 | 16.79 | 16.44 | 16.63 | 635,428 | -0.16(-0.93%) |
Aug 11, 2005 | 16.67 | 16.85 | 16.59 | 16.78 | 640,411 | +0.11(+0.67%) |
Aug 10, 2005 | 16.91 | 17.04 | 16.55 | 16.67 | 951,896 | -0.09(-0.52%) |
Aug 09, 2005 | 16.74 | 16.89 | 16.63 | 16.76 | 898,736 | +0.03(+0.17%) |
Aug 08, 2005 | 16.79 | 16.86 | 16.66 | 16.73 | 460,443 | +0.03(+0.15%) |
Aug 05, 2005 | 16.91 | 16.96 | 16.65 | 16.70 | 887,384 | -0.25(-1.45%) |
Aug 04, 2005 | 16.93 | 17.07 | 16.81 | 16.95 | 763,621 | +0.02(+0.13%) |
Aug 03, 2005 | 17.08 | 17.10 | 16.85 | 16.93 | 992,873 | -0.17(-0.99%) |
Aug 02, 2005 | 16.98 | 17.10 | 16.90 | 17.10 | 1,129,373 | +0.12(+0.72%) |
Aug 01, 2005 | 17.19 | 17.27 | 16.94 | 16.98 | 1,590,646 | -0.19(-1.11%) |
Jul 29, 2005 | 17.16 | 17.23 | 16.93 | 17.17 | 1,299,651 | -0.06(-0.36%) |
Jul 28, 2005 | 17.22 | 17.27 | 16.96 | 17.23 | 1,436,427 | -0.05(-0.31%) |
Jul 27, 2005 | 16.70 | 17.44 | 16.47 | 17.28 | 3,504,129 | -0.53(-3.00%) |
Jul 26, 2005 | 18.06 | 18.11 | 17.77 | 17.82 | 1,098,639 | -0.30(-1.64%) |
Jul 25, 2005 | 18.49 | 18.57 | 17.95 | 18.11 | 984,567 | -0.44(-2.39%) |
Jul 22, 2005 | 18.02 | 18.56 | 17.99 | 18.56 | 1,162,598 | +0.59(+3.26%) |
Jul 21, 2005 | 17.84 | 18.22 | 17.73 | 17.97 | 1,663,187 | +0.09(+0.50%) |
Jul 20, 2005 | 17.43 | 17.90 | 17.43 | 17.88 | 519,417 | +0.36(+2.08%) |
Jul 19, 2005 | 17.19 | 17.55 | 17.18 | 17.52 | 639,858 | +0.36(+2.08%) |
Jul 18, 2005 | 17.28 | 17.35 | 17.16 | 17.16 | 924,208 | -0.18(-1.02%) |
Jul 15, 2005 | 17.31 | 17.34 | 17.12 | 17.34 | 644,841 | +0.01(+0.04%) |
Jul 14, 2005 | 17.44 | 17.54 | 17.24 | 17.33 | 410,605 | -0.03(-0.15%) |
Jul 13, 2005 | 17.37 | 17.46 | 17.32 | 17.35 | 688,864 | -0.04(-0.21%) |
Jul 12, 2005 | 17.41 | 17.52 | 17.24 | 17.39 | 720,705 | -0.16(-0.89%) |
Jul 11, 2005 | 16.95 | 17.61 | 16.87 | 17.55 | 2,342,362 | +0.59(+3.49%) |
Jul 08, 2005 | 16.65 | 17.01 | 16.59 | 16.95 | 859,696 | +0.30(+1.80%) |
Jul 07, 2005 | 16.33 | 16.69 | 16.29 | 16.65 | 472,625 | +0.10(+0.63%) |
Jul 06, 2005 | 16.65 | 16.71 | 16.54 | 16.55 | 557,349 | -0.17(-0.99%) |
Jul 05, 2005 | 16.51 | 16.79 | 16.39 | 16.72 | 907,596 | +0.13(+0.81%) |
Jul 01, 2005 | 16.56 | 16.65 | 16.42 | 16.58 | 604,694 | +0.02(+0.13%) |
Jun 30, 2005 | 16.49 | 16.75 | 16.44 | 16.56 | 751,161 | +0.12(+0.70%) |
Jun 29, 2005 | 16.70 | 16.70 | 16.36 | 16.44 | 567,593 | -0.22(-1.32%) |
Jun 28, 2005 | 16.34 | 16.66 | 16.34 | 16.66 | 592,789 | +0.38(+2.35%) |
Jun 27, 2005 | 16.33 | 16.42 | 16.25 | 16.28 | 755,314 | -0.13(-0.79%) |
Jun 24, 2005 | 16.40 | 16.41 | 16.28 | 16.41 | 1,427,567 | +0.01(+0.07%) |
Jun 23, 2005 | 16.52 | 16.56 | 16.40 | 16.40 | 1,495,678 | -0.10(-0.61%) |
Jun 22, 2005 | 16.47 | 16.56 | 16.42 | 16.50 | 1,130,757 | +0.07(+0.42%) |
Jun 21, 2005 | 16.36 | 16.48 | 16.36 | 16.43 | 809,305 | +0.00(+0.00%) |
Jun 20, 2005 | 16.36 | 16.47 | 16.34 | 16.43 | 660,900 | +0.04(+0.22%) |
Jun 17, 2005 | 16.34 | 16.51 | 16.26 | 16.40 | 1,232,924 | +0.10(+0.64%) |
Jun 16, 2005 | 16.25 | 16.31 | 16.14 | 16.29 | 704,923 | +0.11(+0.69%) |
Jun 15, 2005 | 16.02 | 16.20 | 15.99 | 16.18 | 773,311 | +0.12(+0.72%) |
Jun 14, 2005 | 15.78 | 16.07 | 15.73 | 16.07 | 781,618 | +0.22(+1.41%) |
Jun 13, 2005 | 15.71 | 15.84 | 15.56 | 15.84 | 985,674 | +0.08(+0.53%) |
Jun 10, 2005 | 15.77 | 15.84 | 15.60 | 15.76 | 1,067,629 | -0.04(-0.27%) |
Jun 09, 2005 | 15.84 | 15.89 | 15.66 | 15.80 | 942,482 | -0.02(-0.14%) |
Jun 08, 2005 | 15.89 | 16.01 | 15.80 | 15.82 | 607,186 | -0.09(-0.57%) |
Jun 07, 2005 | 15.88 | 16.13 | 15.87 | 15.91 | 771,373 | +0.06(+0.36%) |
Jun 06, 2005 | 15.96 | 15.96 | 15.78 | 15.86 | 629,059 | -0.08(-0.50%) |
Jun 03, 2005 | 16.07 | 16.12 | 15.87 | 15.94 | 857,481 | -0.17(-1.05%) |
Jun 02, 2005 | 16.00 | 16.25 | 15.85 | 16.10 | 877,416 | -0.00(-0.02%) |