Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.64 | 18.09 | 17.49 | 17.84 | 103,978 | +0.31(+1.76%) |
May 30, 2006 | 18.09 | 18.09 | 17.43 | 17.53 | 103,762 | -0.67(-3.66%) |
May 26, 2006 | 17.90 | 18.31 | 17.87 | 18.20 | 62,229 | +0.41(+2.30%) |
May 25, 2006 | 17.45 | 17.81 | 17.39 | 17.79 | 63,848 | +0.52(+3.04%) |
May 24, 2006 | 17.36 | 17.41 | 16.83 | 17.27 | 173,055 | -0.09(-0.54%) |
May 23, 2006 | 17.83 | 18.09 | 17.36 | 17.36 | 124,630 | -0.38(-2.12%) |
May 22, 2006 | 18.01 | 18.13 | 17.57 | 17.74 | 178,792 | -0.43(-2.37%) |
May 19, 2006 | 18.43 | 18.46 | 17.78 | 18.17 | 103,378 | -0.36(-1.92%) |
May 18, 2006 | 18.82 | 19.01 | 18.52 | 18.52 | 44,877 | -0.18(-0.97%) |
May 17, 2006 | 18.78 | 19.11 | 18.52 | 18.70 | 86,407 | -0.26(-1.35%) |
May 16, 2006 | 19.42 | 19.42 | 18.93 | 18.96 | 68,895 | -0.46(-2.35%) |
May 15, 2006 | 19.13 | 19.42 | 19.05 | 19.42 | 74,493 | +0.22(+1.16%) |
May 12, 2006 | 19.15 | 19.30 | 19.07 | 19.19 | 124,911 | -0.01(-0.07%) |
May 11, 2006 | 19.19 | 19.29 | 19.09 | 19.21 | 144,330 | -0.01(-0.07%) |
May 10, 2006 | 19.15 | 19.25 | 18.95 | 19.22 | 78,204 | -0.01(-0.07%) |
May 09, 2006 | 19.02 | 19.30 | 19.02 | 19.23 | 114,512 | -0.05(-0.28%) |
May 08, 2006 | 19.48 | 19.56 | 19.12 | 19.29 | 121,680 | -0.20(-1.03%) |
May 05, 2006 | 18.35 | 19.83 | 18.35 | 19.49 | 239,443 | +1.27(+6.97%) |
May 04, 2006 | 17.64 | 18.23 | 17.55 | 18.22 | 99,576 | +0.49(+2.77%) |
May 03, 2006 | 17.77 | 18.03 | 17.54 | 17.73 | 219,053 | -0.10(-0.57%) |
May 02, 2006 | 17.77 | 18.07 | 17.69 | 17.83 | 99,676 | -0.01(-0.04%) |
May 01, 2006 | 18.17 | 18.56 | 17.82 | 17.84 | 138,202 | -0.24(-1.30%) |
Apr 28, 2006 | 18.00 | 18.10 | 17.65 | 18.07 | 84,514 | -0.01(-0.07%) |
Apr 27, 2006 | 18.03 | 18.23 | 17.63 | 18.09 | 471,190 | -0.05(-0.30%) |
Apr 26, 2006 | 18.31 | 18.38 | 18.00 | 18.14 | 46,880 | -0.05(-0.26%) |
Apr 25, 2006 | 18.30 | 18.39 | 17.98 | 18.19 | 74,618 | -0.13(-0.70%) |
Apr 24, 2006 | 17.88 | 18.80 | 17.88 | 18.31 | 168,018 | +0.36(+1.98%) |
Apr 21, 2006 | 18.51 | 18.51 | 17.60 | 17.96 | 141,084 | -0.36(-1.98%) |
Apr 20, 2006 | 18.77 | 18.80 | 18.28 | 18.32 | 194,242 | -0.42(-2.26%) |
Apr 19, 2006 | 18.94 | 19.03 | 18.60 | 18.74 | 87,097 | -0.13(-0.71%) |
Apr 18, 2006 | 18.65 | 18.94 | 18.70 | 18.88 | 83,249 | +0.23(+1.23%) |
Apr 17, 2006 | 18.66 | 18.88 | 18.55 | 18.65 | 160,157 | -0.05(-0.29%) |
Apr 13, 2006 | 18.53 | 19.03 | 18.53 | 18.70 | 109,450 | +0.03(+0.18%) |
Apr 12, 2006 | 18.72 | 18.88 | 18.50 | 18.67 | 96,523 | -0.05(-0.25%) |
Apr 11, 2006 | 18.99 | 19.07 | 18.59 | 18.72 | 133,326 | -0.25(-1.31%) |
Apr 10, 2006 | 19.11 | 19.30 | 18.72 | 18.97 | 127,984 | -0.03(-0.18%) |
Apr 07, 2006 | 18.79 | 19.11 | 18.57 | 19.00 | 159,239 | +0.32(+1.69%) |
Apr 06, 2006 | 19.11 | 19.14 | 18.68 | 18.68 | 120,032 | -0.58(-3.00%) |
Apr 05, 2006 | 19.34 | 19.34 | 18.85 | 19.26 | 278,101 | +0.09(+0.46%) |
Apr 04, 2006 | 19.46 | 19.77 | 18.88 | 19.17 | 267,635 | -0.52(-2.63%) |
Apr 03, 2006 | 20.28 | 20.33 | 19.62 | 19.69 | 76,353 | -0.51(-2.53%) |
Mar 31, 2006 | 20.04 | 20.20 | 19.69 | 20.20 | 100,167 | +0.21(+1.04%) |
Mar 30, 2006 | 20.09 | 20.16 | 19.81 | 19.99 | 90,165 | -0.19(-0.93%) |
Mar 29, 2006 | 20.24 | 20.34 | 19.83 | 20.18 | 165,088 | +0.07(+0.33%) |
Mar 28, 2006 | 20.07 | 20.28 | 20.00 | 20.12 | 96,548 | -0.05(-0.23%) |
Mar 27, 2006 | 20.01 | 20.19 | 19.58 | 20.16 | 86,203 | +0.17(+0.87%) |
Mar 24, 2006 | 19.74 | 20.30 | 19.66 | 19.99 | 128,421 | +0.27(+1.36%) |
Mar 23, 2006 | 19.99 | 20.16 | 19.64 | 19.72 | 75,289 | -0.32(-1.61%) |
Mar 22, 2006 | 19.44 | 20.12 | 19.38 | 20.04 | 45,233 | +0.50(+2.54%) |
Mar 21, 2006 | 20.30 | 20.36 | 19.46 | 19.54 | 195,323 | -0.75(-3.71%) |
Mar 20, 2006 | 20.41 | 20.41 | 19.99 | 20.30 | 127,389 | -0.13(-0.66%) |
Mar 17, 2006 | 20.40 | 20.61 | 20.07 | 20.43 | 280,396 | +0.13(+0.66%) |
Mar 16, 2006 | 20.29 | 20.30 | 20.12 | 20.30 | 74,859 | +0.12(+0.60%) |
Mar 15, 2006 | 19.98 | 20.24 | 19.61 | 20.18 | 64,232 | +0.24(+1.21%) |
Mar 14, 2006 | 18.99 | 19.93 | 18.99 | 19.93 | 130,558 | +0.85(+4.44%) |
Mar 13, 2006 | 19.01 | 19.68 | 18.89 | 19.09 | 146,562 | +0.13(+0.67%) |
Mar 10, 2006 | 18.45 | 19.04 | 18.31 | 18.96 | 80,442 | +0.50(+2.73%) |
Mar 09, 2006 | 18.60 | 18.78 | 18.36 | 18.46 | 344,012 | -0.13(-0.72%) |
Mar 08, 2006 | 18.41 | 18.69 | 18.41 | 18.59 | 278,670 | +0.05(+0.29%) |
Mar 07, 2006 | 18.81 | 18.81 | 18.15 | 18.54 | 85,166 | -0.28(-1.46%) |
Mar 06, 2006 | 18.95 | 19.25 | 18.72 | 18.81 | 377,428 | -0.20(-1.03%) |
Mar 03, 2006 | 19.22 | 19.26 | 18.91 | 19.01 | 107,511 | -0.21(-1.12%) |
Mar 02, 2006 | 18.75 | 19.33 | 18.41 | 19.22 | 516,048 | +0.40(+2.14%) |
Mar 01, 2006 | 18.64 | 18.85 | 18.22 | 18.82 | 128,014 | +0.32(+1.74%) |
Feb 28, 2006 | 18.85 | 19.41 | 18.45 | 18.50 | 528,077 | -0.36(-1.89%) |
Feb 27, 2006 | 18.27 | 18.85 | 18.15 | 18.85 | 491,926 | +0.55(+3.01%) |
Feb 24, 2006 | 20.36 | 20.97 | 16.04 | 18.30 | 1,472,742 | -3.36(-15.51%) |
Feb 23, 2006 | 21.49 | 21.78 | 21.15 | 21.66 | 78,015 | -0.01(-0.06%) |
Feb 22, 2006 | 21.90 | 21.96 | 21.57 | 21.67 | 60,415 | -0.17(-0.77%) |
Feb 21, 2006 | 22.11 | 22.12 | 21.06 | 21.84 | 137,623 | -0.07(-0.34%) |
Feb 17, 2006 | 22.37 | 22.37 | 21.88 | 21.92 | 54,990 | -0.30(-1.33%) |
Feb 16, 2006 | 21.84 | 22.31 | 21.84 | 22.21 | 38,239 | +0.08(+0.36%) |
Feb 15, 2006 | 21.51 | 22.15 | 21.31 | 22.13 | 41,568 | +0.69(+3.23%) |
Feb 14, 2006 | 20.81 | 21.69 | 20.76 | 21.44 | 122,257 | +0.68(+3.27%) |
Feb 13, 2006 | 20.72 | 20.83 | 20.49 | 20.76 | 47,200 | -0.11(-0.52%) |
Feb 10, 2006 | 20.45 | 21.51 | 20.45 | 20.87 | 495,857 | +0.32(+1.57%) |
Feb 09, 2006 | 20.75 | 20.87 | 20.51 | 20.55 | 107,571 | -0.09(-0.46%) |
Feb 08, 2006 | 20.86 | 20.86 | 20.51 | 20.64 | 42,897 | -0.20(-0.97%) |
Feb 07, 2006 | 21.07 | 21.25 | 20.70 | 20.84 | 98,941 | -0.33(-1.56%) |
Feb 06, 2006 | 21.51 | 21.51 | 20.98 | 21.17 | 62,332 | -0.41(-1.90%) |
Feb 03, 2006 | 21.25 | 21.64 | 21.20 | 21.58 | 31,115 | +0.13(+0.63%) |
Feb 02, 2006 | 21.98 | 22.17 | 21.19 | 21.45 | 57,411 | -0.64(-2.89%) |
Feb 01, 2006 | 21.82 | 22.16 | 21.59 | 22.08 | 70,389 | +0.27(+1.23%) |
Jan 31, 2006 | 21.23 | 21.89 | 21.23 | 21.82 | 70,072 | +0.48(+2.27%) |
Jan 30, 2006 | 21.81 | 21.81 | 21.30 | 21.33 | 69,468 | -0.44(-2.01%) |
Jan 27, 2006 | 21.45 | 21.84 | 20.84 | 21.77 | 94,141 | +0.32(+1.50%) |
Jan 26, 2006 | 20.79 | 21.50 | 20.38 | 21.45 | 77,951 | +0.97(+4.73%) |
Jan 25, 2006 | 20.82 | 20.82 | 20.38 | 20.48 | 34,066 | -0.19(-0.94%) |
Jan 24, 2006 | 20.61 | 20.82 | 20.34 | 20.67 | 54,080 | +0.03(+0.16%) |
Jan 23, 2006 | 20.03 | 20.65 | 20.03 | 20.64 | 68,642 | +0.77(+3.89%) |
Jan 20, 2006 | 20.71 | 20.71 | 19.86 | 19.87 | 47,908 | -0.75(-3.65%) |
Jan 19, 2006 | 20.46 | 20.71 | 20.05 | 20.62 | 55,273 | +0.39(+1.93%) |
Jan 18, 2006 | 19.44 | 20.36 | 19.44 | 20.23 | 29,248 | +0.59(+3.01%) |
Jan 17, 2006 | 19.83 | 20.03 | 19.32 | 19.64 | 63,647 | -0.42(-2.08%) |
Jan 13, 2006 | 20.34 | 20.45 | 19.84 | 20.05 | 40,538 | -0.11(-0.53%) |
Jan 12, 2006 | 20.43 | 20.67 | 20.16 | 20.16 | 75,586 | -0.46(-2.22%) |
Jan 11, 2006 | 20.63 | 20.72 | 20.26 | 20.62 | 72,899 | +0.09(+0.46%) |
Jan 10, 2006 | 20.40 | 20.57 | 20.22 | 20.53 | 41,529 | +0.07(+0.33%) |
Jan 09, 2006 | 20.22 | 20.63 | 20.03 | 20.46 | 69,029 | +0.18(+0.89%) |
Jan 06, 2006 | 19.95 | 20.33 | 19.68 | 20.28 | 90,443 | +0.32(+1.62%) |
Jan 05, 2006 | 19.75 | 19.96 | 19.52 | 19.95 | 67,232 | +0.15(+0.78%) |
Jan 04, 2006 | 19.66 | 19.87 | 19.28 | 19.80 | 126,114 | +0.11(+0.55%) |
Jan 03, 2006 | 18.90 | 19.75 | 18.14 | 19.69 | 139,832 | +1.01(+5.40%) |
Dec 30, 2005 | 18.57 | 18.79 | 18.35 | 18.68 | 82,371 | -0.11(-0.61%) |
Dec 29, 2005 | 19.24 | 19.51 | 18.78 | 18.80 | 58,666 | -0.30(-1.55%) |
Dec 28, 2005 | 19.01 | 19.17 | 18.60 | 19.09 | 22,021 | +0.30(+1.57%) |
Dec 27, 2005 | 19.30 | 19.56 | 18.80 | 18.80 | 48,952 | -0.50(-2.61%) |
Dec 23, 2005 | 19.25 | 19.35 | 18.48 | 19.30 | 86,566 | +0.16(+0.84%) |
Dec 22, 2005 | 19.22 | 19.30 | 18.75 | 19.14 | 31,852 | +0.09(+0.46%) |
Dec 21, 2005 | 18.90 | 19.09 | 18.83 | 19.05 | 66,587 | +0.25(+1.32%) |
Dec 20, 2005 | 18.37 | 18.91 | 18.37 | 18.80 | 123,291 | +0.58(+3.21%) |
Dec 19, 2005 | 18.07 | 18.38 | 18.00 | 18.22 | 105,416 | +0.08(+0.44%) |
Dec 16, 2005 | 18.27 | 18.66 | 18.11 | 18.14 | 240,900 | -0.21(-1.14%) |
Dec 15, 2005 | 19.11 | 19.11 | 18.06 | 18.35 | 114,203 | -0.51(-2.71%) |
Dec 14, 2005 | 18.68 | 18.95 | 18.44 | 18.86 | 66,506 | +0.11(+0.57%) |
Dec 13, 2005 | 18.82 | 19.03 | 18.56 | 18.75 | 136,977 | +0.07(+0.40%) |
Dec 12, 2005 | 19.05 | 19.05 | 18.60 | 18.68 | 79,921 | -0.18(-0.96%) |
Dec 09, 2005 | 18.91 | 18.91 | 18.29 | 18.86 | 87,837 | +0.11(+0.61%) |
Dec 08, 2005 | 19.21 | 19.23 | 18.53 | 18.74 | 112,271 | -0.57(-2.96%) |
Dec 07, 2005 | 19.52 | 19.52 | 18.89 | 19.32 | 65,604 | -0.07(-0.35%) |
Dec 06, 2005 | 19.83 | 19.83 | 19.37 | 19.38 | 103,161 | -0.22(-1.13%) |
Dec 05, 2005 | 19.97 | 19.97 | 19.42 | 19.60 | 76,667 | -0.26(-1.32%) |
Dec 02, 2005 | 19.83 | 19.87 | 19.58 | 19.87 | 53,867 | -0.09(-0.44%) |
Dec 01, 2005 | 19.52 | 20.07 | 19.38 | 19.95 | 110,821 | +0.72(+3.74%) |
Nov 30, 2005 | 19.20 | 19.45 | 18.93 | 19.23 | 79,205 | +0.15(+0.77%) |
Nov 29, 2005 | 19.48 | 19.48 | 18.91 | 19.09 | 50,143 | -0.18(-0.94%) |
Nov 28, 2005 | 19.34 | 19.51 | 19.12 | 19.27 | 65,259 | -0.25(-1.27%) |
Nov 25, 2005 | 19.53 | 19.57 | 19.36 | 19.52 | 14,029 | -0.15(-0.75%) |
Nov 23, 2005 | 19.82 | 19.89 | 19.45 | 19.66 | 49,808 | -0.18(-0.91%) |
Nov 22, 2005 | 19.75 | 19.89 | 19.22 | 19.85 | 77,409 | +0.05(+0.27%) |
Nov 21, 2005 | 19.66 | 19.80 | 19.18 | 19.79 | 95,055 | +0.09(+0.44%) |
Nov 18, 2005 | 19.49 | 19.76 | 19.20 | 19.71 | 54,269 | +0.23(+1.17%) |
Nov 17, 2005 | 19.09 | 19.48 | 18.95 | 19.48 | 36,016 | +0.32(+1.65%) |
Nov 16, 2005 | 19.28 | 19.29 | 18.94 | 19.16 | 84,267 | +0.03(+0.18%) |
Nov 15, 2005 | 19.29 | 19.49 | 19.07 | 19.13 | 113,871 | -0.19(-1.01%) |
Nov 14, 2005 | 19.42 | 19.42 | 19.05 | 19.32 | 82,691 | +0.00(+0.00%) |
Nov 11, 2005 | 19.42 | 19.42 | 19.15 | 19.32 | 87,566 | -0.14(-0.73%) |
Nov 10, 2005 | 19.48 | 19.60 | 18.87 | 19.46 | 121,386 | +0.13(+0.66%) |
Nov 09, 2005 | 19.09 | 19.73 | 19.09 | 19.34 | 159,824 | +0.28(+1.48%) |
Nov 08, 2005 | 19.05 | 19.30 | 18.91 | 19.05 | 125,169 | -0.09(-0.49%) |
Nov 07, 2005 | 19.44 | 19.50 | 18.98 | 19.15 | 100,663 | -0.19(-1.01%) |
Nov 04, 2005 | 19.49 | 19.59 | 19.02 | 19.34 | 177,694 | +0.01(+0.07%) |
Nov 03, 2005 | 19.28 | 19.48 | 19.13 | 19.33 | 109,726 | +0.39(+2.06%) |
Nov 02, 2005 | 18.61 | 18.99 | 18.58 | 18.94 | 98,556 | +0.18(+0.97%) |
Nov 01, 2005 | 19.13 | 19.13 | 18.57 | 18.76 | 81,416 | -0.43(-2.24%) |
Oct 31, 2005 | 18.97 | 19.22 | 18.92 | 19.19 | 140,237 | +0.26(+1.38%) |
Oct 28, 2005 | 18.42 | 19.06 | 18.42 | 18.93 | 129,689 | +0.34(+1.84%) |
Oct 27, 2005 | 18.95 | 18.95 | 18.34 | 18.58 | 103,751 | -0.22(-1.14%) |
Oct 26, 2005 | 18.89 | 19.27 | 18.58 | 18.80 | 92,030 | -0.27(-1.41%) |
Oct 25, 2005 | 19.26 | 19.26 | 18.49 | 19.07 | 50,893 | -0.26(-1.32%) |
Oct 24, 2005 | 18.78 | 19.32 | 18.56 | 19.32 | 77,329 | +0.64(+3.42%) |
Oct 21, 2005 | 18.62 | 18.95 | 18.57 | 18.68 | 72,337 | -0.03(-0.18%) |
Oct 20, 2005 | 19.32 | 19.32 | 18.48 | 18.72 | 78,893 | -0.47(-2.45%) |
Oct 19, 2005 | 18.13 | 19.29 | 17.92 | 19.19 | 128,298 | +0.97(+5.31%) |
Oct 18, 2005 | 18.87 | 18.99 | 18.13 | 18.22 | 77,327 | -0.54(-2.90%) |
Oct 17, 2005 | 18.68 | 18.77 | 18.31 | 18.76 | 77,428 | +0.11(+0.58%) |
Oct 14, 2005 | 18.55 | 18.67 | 18.34 | 18.66 | 86,178 | +0.24(+1.31%) |
Oct 13, 2005 | 18.24 | 18.61 | 17.87 | 18.41 | 175,998 | +0.27(+1.48%) |
Oct 12, 2005 | 18.13 | 18.23 | 17.68 | 18.15 | 136,800 | +0.01(+0.07%) |
Oct 11, 2005 | 18.56 | 18.56 | 17.88 | 18.13 | 94,159 | -0.13(-0.74%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.88 | 18.27 | 91,463 | -0.23(-1.24%) |
Oct 07, 2005 | 18.87 | 18.93 | 18.37 | 18.50 | 61,720 | -0.16(-0.86%) |
Oct 06, 2005 | 18.11 | 19.39 | 18.04 | 18.66 | 238,452 | +0.42(+2.28%) |
Oct 05, 2005 | 19.07 | 19.07 | 18.11 | 18.24 | 92,473 | -0.73(-3.86%) |
Oct 04, 2005 | 19.26 | 19.42 | 18.74 | 18.97 | 103,943 | -0.13(-0.70%) |
Oct 03, 2005 | 19.02 | 19.58 | 18.35 | 19.11 | 195,997 | +0.07(+0.35%) |
Sep 30, 2005 | 18.91 | 19.15 | 18.18 | 19.04 | 163,769 | +0.00(+0.00%) |
Sep 29, 2005 | 19.04 | 19.13 | 18.50 | 19.04 | 96,199 | -0.01(-0.04%) |
Sep 28, 2005 | 18.87 | 19.05 | 18.47 | 19.05 | 121,816 | +0.18(+0.96%) |
Sep 27, 2005 | 19.10 | 19.80 | 18.81 | 18.87 | 426,639 | -0.14(-0.74%) |
Sep 26, 2005 | 18.73 | 19.05 | 18.65 | 19.01 | 95,193 | +0.24(+1.25%) |
Sep 23, 2005 | 18.77 | 18.99 | 18.27 | 18.77 | 69,069 | +0.32(+1.71%) |
Sep 22, 2005 | 18.45 | 18.82 | 17.96 | 18.45 | 151,699 | +0.30(+1.66%) |
Sep 21, 2005 | 18.62 | 18.62 | 17.90 | 18.15 | 238,143 | -0.61(-3.26%) |
Sep 20, 2005 | 18.80 | 18.95 | 18.67 | 18.76 | 155,453 | +0.00(+0.00%) |
Sep 19, 2005 | 19.15 | 19.15 | 18.43 | 18.76 | 257,697 | -0.28(-1.48%) |
Sep 16, 2005 | 18.93 | 19.42 | 18.88 | 19.05 | 279,885 | +0.17(+0.89%) |
Sep 15, 2005 | 18.68 | 18.99 | 18.39 | 18.88 | 495,048 | +0.36(+1.92%) |
Sep 14, 2005 | 18.58 | 18.65 | 18.37 | 18.52 | 253,394 | -0.05(-0.25%) |
Sep 13, 2005 | 18.81 | 19.05 | 18.31 | 18.57 | 379,046 | -0.37(-1.95%) |
Sep 12, 2005 | 18.33 | 19.47 | 18.25 | 18.94 | 775,349 | +0.74(+4.06%) |
Sep 09, 2005 | 17.64 | 18.56 | 17.57 | 18.20 | 718,092 | +0.56(+3.16%) |
Sep 08, 2005 | 17.55 | 17.94 | 17.35 | 17.64 | 245,211 | +0.01(+0.08%) |
Sep 07, 2005 | 17.66 | 17.82 | 17.44 | 17.63 | 284,581 | -0.05(-0.30%) |
Sep 06, 2005 | 17.75 | 18.09 | 17.47 | 17.68 | 634,876 | +0.13(+0.77%) |
Sep 02, 2005 | 16.47 | 17.81 | 16.32 | 17.55 | 437,936 | +1.06(+6.44%) |
Sep 01, 2005 | 16.74 | 16.88 | 15.89 | 16.49 | 115,847 | -0.08(-0.49%) |
Aug 31, 2005 | 15.81 | 17.16 | 15.55 | 16.57 | 270,500 | +0.77(+4.89%) |
Aug 30, 2005 | 15.72 | 16.14 | 15.42 | 15.79 | 64,873 | +0.02(+0.13%) |
Aug 29, 2005 | 15.39 | 15.96 | 15.39 | 15.77 | 52,278 | +0.37(+2.40%) |
Aug 26, 2005 | 15.94 | 15.99 | 15.40 | 15.40 | 53,407 | -0.52(-3.29%) |
Aug 25, 2005 | 15.96 | 16.11 | 15.87 | 15.93 | 139,383 | +0.00(+0.00%) |
Aug 24, 2005 | 16.10 | 16.32 | 15.91 | 15.93 | 174,686 | -0.19(-1.21%) |
Aug 23, 2005 | 16.54 | 16.61 | 15.93 | 16.12 | 158,707 | -0.34(-2.04%) |
Aug 22, 2005 | 16.13 | 16.60 | 15.95 | 16.46 | 162,788 | +0.38(+2.34%) |
Aug 19, 2005 | 15.75 | 16.12 | 15.75 | 16.08 | 119,344 | +0.24(+1.53%) |
Aug 18, 2005 | 15.65 | 16.02 | 15.64 | 15.84 | 98,243 | -0.02(-0.13%) |
Aug 17, 2005 | 15.71 | 16.03 | 15.67 | 15.86 | 47,941 | +0.07(+0.47%) |
Aug 16, 2005 | 15.76 | 15.93 | 15.69 | 15.79 | 167,073 | -0.05(-0.30%) |
Aug 15, 2005 | 15.86 | 15.93 | 15.76 | 15.83 | 109,993 | -0.03(-0.17%) |
Aug 12, 2005 | 15.88 | 16.07 | 15.76 | 15.86 | 75,256 | -0.10(-0.63%) |
Aug 11, 2005 | 15.96 | 16.00 | 15.73 | 15.96 | 92,358 | -0.02(-0.13%) |
Aug 10, 2005 | 16.10 | 16.10 | 15.89 | 15.98 | 108,696 | -0.05(-0.34%) |
Aug 09, 2005 | 16.13 | 16.19 | 15.96 | 16.04 | 162,285 | -0.07(-0.42%) |
Aug 08, 2005 | 15.84 | 16.34 | 15.67 | 16.10 | 349,211 | +0.18(+1.14%) |
Aug 05, 2005 | 16.82 | 16.90 | 15.35 | 15.92 | 243,101 | -0.98(-5.81%) |
Aug 04, 2005 | 17.34 | 17.55 | 16.81 | 16.90 | 66,398 | -0.48(-2.75%) |
Aug 03, 2005 | 17.56 | 17.78 | 17.04 | 17.38 | 128,215 | -0.09(-0.54%) |
Aug 02, 2005 | 17.48 | 17.51 | 17.25 | 17.47 | 93,238 | -0.14(-0.80%) |
Aug 01, 2005 | 17.47 | 17.90 | 17.35 | 17.62 | 104,492 | +0.15(+0.85%) |
Jul 29, 2005 | 17.29 | 17.47 | 17.24 | 17.47 | 75,345 | +0.18(+1.05%) |
Jul 28, 2005 | 17.37 | 17.47 | 17.15 | 17.29 | 158,519 | -0.05(-0.31%) |
Jul 27, 2005 | 17.19 | 17.35 | 16.99 | 17.34 | 52,829 | +0.18(+1.06%) |
Jul 26, 2005 | 17.06 | 17.44 | 17.06 | 17.16 | 73,420 | +0.12(+0.71%) |
Jul 25, 2005 | 17.23 | 17.35 | 16.98 | 17.04 | 58,978 | -0.19(-1.13%) |
Jul 22, 2005 | 16.83 | 17.23 | 16.49 | 17.23 | 120,129 | +0.43(+2.56%) |
Jul 21, 2005 | 16.91 | 16.91 | 15.87 | 16.80 | 188,538 | -0.09(-0.56%) |
Jul 20, 2005 | 16.20 | 16.90 | 16.16 | 16.90 | 284,282 | +0.86(+5.36%) |
Jul 19, 2005 | 15.91 | 16.22 | 15.87 | 16.04 | 88,932 | +0.11(+0.72%) |
Jul 18, 2005 | 16.02 | 16.18 | 15.88 | 15.92 | 59,895 | -0.09(-0.59%) |
Jul 15, 2005 | 15.61 | 16.15 | 15.61 | 16.02 | 67,165 | +0.26(+1.66%) |
Jul 14, 2005 | 16.02 | 16.16 | 15.75 | 15.75 | 70,141 | -0.07(-0.47%) |
Jul 13, 2005 | 15.84 | 16.13 | 15.52 | 15.83 | 69,925 | -0.02(-0.13%) |
Jul 12, 2005 | 15.55 | 16.22 | 15.46 | 15.85 | 102,420 | +0.29(+1.86%) |
Jul 11, 2005 | 15.02 | 15.64 | 14.89 | 15.56 | 166,618 | +0.54(+3.58%) |
Jul 08, 2005 | 14.91 | 15.29 | 14.82 | 15.02 | 100,640 | +0.00(+0.00%) |
Jul 07, 2005 | 15.60 | 16.12 | 14.82 | 15.02 | 187,427 | -0.89(-5.62%) |
Jul 06, 2005 | 16.22 | 16.29 | 15.61 | 15.91 | 57,788 | -0.30(-1.86%) |
Jul 05, 2005 | 15.89 | 16.26 | 15.53 | 16.22 | 76,926 | +0.17(+1.05%) |
Jul 01, 2005 | 15.91 | 16.05 | 15.85 | 16.05 | 29,758 | +0.12(+0.76%) |
Jun 30, 2005 | 16.16 | 16.44 | 15.93 | 15.93 | 43,938 | -0.18(-1.13%) |
Jun 29, 2005 | 16.39 | 16.40 | 15.96 | 16.11 | 85,081 | -0.15(-0.95%) |
Jun 28, 2005 | 15.10 | 16.30 | 15.09 | 16.26 | 171,884 | +1.13(+7.44%) |
Jun 27, 2005 | 15.50 | 15.55 | 14.98 | 15.14 | 43,463 | -0.40(-2.57%) |
Jun 24, 2005 | 16.09 | 16.33 | 15.49 | 15.54 | 122,575 | -0.59(-3.67%) |
Jun 23, 2005 | 15.97 | 16.30 | 15.97 | 16.13 | 118,848 | +0.08(+0.50%) |
Jun 22, 2005 | 15.95 | 16.33 | 15.95 | 16.05 | 69,596 | +0.01(+0.04%) |
Jun 21, 2005 | 16.39 | 16.45 | 15.98 | 16.04 | 45,253 | -0.36(-2.17%) |
Jun 20, 2005 | 15.96 | 16.64 | 15.96 | 16.40 | 224,966 | +0.44(+2.74%) |
Jun 17, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 606,997 | -0.24(-1.45%) |
Jun 16, 2005 | 15.51 | 16.41 | 15.51 | 16.20 | 97,081 | +0.58(+3.75%) |
Jun 15, 2005 | 15.57 | 15.69 | 15.46 | 15.61 | 106,948 | +0.00(+0.00%) |
Jun 14, 2005 | 15.42 | 15.63 | 15.34 | 15.61 | 224,655 | +0.07(+0.43%) |
Jun 13, 2005 | 15.67 | 15.68 | 15.32 | 15.55 | 106,595 | -0.05(-0.30%) |
Jun 10, 2005 | 15.63 | 15.69 | 15.52 | 15.59 | 44,005 | -0.03(-0.17%) |
Jun 09, 2005 | 15.47 | 15.63 | 15.26 | 15.62 | 39,400 | +0.01(+0.04%) |
Jun 08, 2005 | 15.62 | 15.77 | 15.38 | 15.61 | 1,099,853 | +0.30(+1.98%) |
Jun 07, 2005 | 15.61 | 15.62 | 15.27 | 15.31 | 57,396 | -0.11(-0.74%) |
Jun 06, 2005 | 15.32 | 15.57 | 15.09 | 15.42 | 69,169 | +0.25(+1.64%) |
Jun 03, 2005 | 15.09 | 15.24 | 15.07 | 15.18 | 125,468 | +0.01(+0.04%) |
Jun 02, 2005 | 15.55 | 15.77 | 14.95 | 15.17 | 85,420 | -0.56(-3.55%) |