Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.38 | 22.62 | 21.56 | 21.98 | 5,086,131 | -0.27(-1.20%) |
May 30, 2006 | 22.24 | 22.35 | 22.04 | 22.25 | 1,693,584 | -0.16(-0.71%) |
May 26, 2006 | 22.51 | 22.52 | 22.20 | 22.41 | 1,044,115 | -0.08(-0.34%) |
May 25, 2006 | 22.01 | 22.55 | 22.00 | 22.48 | 2,614,838 | +0.72(+3.32%) |
May 24, 2006 | 21.76 | 21.87 | 21.49 | 21.76 | 3,044,853 | +0.00(+0.02%) |
May 23, 2006 | 21.84 | 22.00 | 21.73 | 21.76 | 1,805,483 | +0.02(+0.11%) |
May 22, 2006 | 22.00 | 22.05 | 21.54 | 21.73 | 2,084,507 | -0.41(-1.86%) |
May 19, 2006 | 22.34 | 22.44 | 21.81 | 22.14 | 2,387,730 | -0.18(-0.80%) |
May 18, 2006 | 22.59 | 22.64 | 22.30 | 22.32 | 1,390,360 | -0.28(-1.22%) |
May 17, 2006 | 23.06 | 23.11 | 22.50 | 22.60 | 1,725,437 | -0.61(-2.64%) |
May 16, 2006 | 23.09 | 23.33 | 22.93 | 23.21 | 1,500,605 | +0.06(+0.27%) |
May 15, 2006 | 23.17 | 23.28 | 22.86 | 23.15 | 1,574,652 | -0.18(-0.77%) |
May 12, 2006 | 23.65 | 23.79 | 23.25 | 23.33 | 2,067,546 | -0.39(-1.64%) |
May 11, 2006 | 23.70 | 23.92 | 23.62 | 23.71 | 1,920,898 | +0.00(+0.00%) |
May 10, 2006 | 23.67 | 23.84 | 23.55 | 23.71 | 1,843,127 | +0.11(+0.46%) |
May 09, 2006 | 23.44 | 23.69 | 23.41 | 23.61 | 1,663,179 | +0.16(+0.70%) |
May 08, 2006 | 23.13 | 23.44 | 23.07 | 23.44 | 3,328,427 | +0.38(+1.64%) |
May 05, 2006 | 22.29 | 23.18 | 22.29 | 23.06 | 2,185,443 | +0.30(+1.32%) |
May 04, 2006 | 22.40 | 22.79 | 22.34 | 22.76 | 1,297,490 | +0.49(+2.21%) |
May 03, 2006 | 22.06 | 22.36 | 22.04 | 22.27 | 1,744,880 | +0.18(+0.80%) |
May 02, 2006 | 21.79 | 22.36 | 21.73 | 22.09 | 1,723,575 | +0.37(+1.70%) |
May 01, 2006 | 21.82 | 21.89 | 21.64 | 21.72 | 1,580,858 | -0.02(-0.09%) |
Apr 28, 2006 | 21.95 | 21.97 | 21.55 | 21.74 | 1,345,270 | -0.27(-1.23%) |
Apr 27, 2006 | 21.87 | 22.05 | 21.54 | 22.01 | 1,800,933 | +0.15(+0.66%) |
Apr 26, 2006 | 21.76 | 21.98 | 21.69 | 21.87 | 1,549,625 | +0.05(+0.24%) |
Apr 25, 2006 | 22.12 | 22.12 | 21.60 | 21.82 | 2,665,099 | -0.25(-1.13%) |
Apr 24, 2006 | 21.71 | 22.14 | 21.47 | 22.07 | 3,109,179 | +0.30(+1.40%) |
Apr 21, 2006 | 22.30 | 22.31 | 21.45 | 21.76 | 4,021,332 | -0.84(-3.71%) |
Apr 20, 2006 | 22.53 | 23.13 | 22.24 | 22.60 | 2,897,171 | -0.36(-1.58%) |
Apr 19, 2006 | 22.64 | 23.05 | 22.61 | 22.96 | 2,149,040 | +0.22(+0.96%) |
Apr 18, 2006 | 21.86 | 22.86 | 21.98 | 22.74 | 2,109,327 | +0.88(+4.04%) |
Apr 17, 2006 | 21.70 | 21.99 | 21.67 | 21.86 | 1,037,289 | +0.00(+0.00%) |
Apr 13, 2006 | 21.91 | 22.07 | 21.75 | 21.86 | 817,834 | -0.05(-0.22%) |
Apr 12, 2006 | 21.88 | 22.04 | 21.76 | 21.91 | 844,723 | +0.00(+0.02%) |
Apr 11, 2006 | 22.13 | 22.14 | 21.71 | 21.91 | 1,303,489 | -0.22(-1.02%) |
Apr 10, 2006 | 22.24 | 22.27 | 22.09 | 22.13 | 737,788 | -0.11(-0.48%) |
Apr 07, 2006 | 22.37 | 22.64 | 22.22 | 22.24 | 1,376,502 | -0.11(-0.50%) |
Apr 06, 2006 | 22.29 | 22.53 | 22.13 | 22.35 | 1,754,394 | -0.21(-0.91%) |
Apr 05, 2006 | 22.51 | 22.66 | 22.45 | 22.55 | 1,988,948 | -0.01(-0.05%) |
Apr 04, 2006 | 22.61 | 22.94 | 22.52 | 22.57 | 1,854,297 | -0.18(-0.80%) |
Apr 03, 2006 | 22.64 | 22.95 | 22.51 | 22.75 | 1,067,280 | +0.17(+0.76%) |
Mar 31, 2006 | 22.72 | 22.78 | 22.55 | 22.58 | 1,436,071 | -0.23(-1.00%) |
Mar 30, 2006 | 22.51 | 22.96 | 22.51 | 22.80 | 1,183,937 | +0.07(+0.30%) |
Mar 29, 2006 | 22.37 | 22.87 | 22.33 | 22.74 | 1,574,239 | +0.39(+1.76%) |
Mar 28, 2006 | 22.39 | 22.53 | 22.23 | 22.34 | 1,130,159 | -0.04(-0.19%) |
Mar 27, 2006 | 22.24 | 22.50 | 22.20 | 22.38 | 2,308,511 | -0.44(-1.91%) |
Mar 24, 2006 | 22.67 | 22.93 | 22.62 | 22.82 | 788,670 | +0.02(+0.11%) |
Mar 23, 2006 | 22.80 | 22.83 | 22.62 | 22.80 | 1,123,126 | +0.00(+0.00%) |
Mar 22, 2006 | 22.41 | 22.84 | 22.41 | 22.80 | 905,534 | +0.30(+1.33%) |
Mar 21, 2006 | 22.46 | 22.61 | 22.42 | 22.50 | 1,481,162 | -0.11(-0.48%) |
Mar 20, 2006 | 22.53 | 22.71 | 22.53 | 22.60 | 846,378 | +0.03(+0.13%) |
Mar 17, 2006 | 22.48 | 22.62 | 22.47 | 22.58 | 2,748,455 | +0.23(+1.02%) |
Mar 16, 2006 | 22.24 | 22.54 | 22.24 | 22.35 | 1,557,278 | +0.23(+1.03%) |
Mar 15, 2006 | 21.78 | 22.16 | 21.68 | 22.12 | 1,179,593 | +0.22(+0.98%) |
Mar 14, 2006 | 21.63 | 21.97 | 21.51 | 21.91 | 1,077,209 | +0.29(+1.33%) |
Mar 13, 2006 | 21.70 | 21.78 | 21.52 | 21.62 | 895,398 | -0.10(-0.45%) |
Mar 10, 2006 | 21.49 | 21.88 | 21.49 | 21.72 | 1,534,940 | +0.19(+0.88%) |
Mar 09, 2006 | 21.24 | 21.58 | 21.21 | 21.53 | 1,597,611 | +0.34(+1.59%) |
Mar 08, 2006 | 21.13 | 21.30 | 21.08 | 21.19 | 1,646,425 | -0.10(-0.45%) |
Mar 07, 2006 | 21.18 | 21.41 | 21.13 | 21.29 | 1,102,443 | +0.08(+0.40%) |
Mar 06, 2006 | 21.27 | 21.31 | 21.09 | 21.20 | 920,426 | -0.07(-0.32%) |
Mar 03, 2006 | 20.94 | 21.45 | 20.85 | 21.27 | 2,103,329 | +0.02(+0.10%) |
Mar 02, 2006 | 21.27 | 21.39 | 21.07 | 21.25 | 1,601,541 | -0.02(-0.09%) |
Mar 01, 2006 | 21.40 | 21.42 | 21.10 | 21.27 | 1,985,845 | -0.03(-0.15%) |
Feb 28, 2006 | 21.55 | 21.44 | 21.12 | 21.30 | 1,809,413 | -0.25(-1.18%) |
Feb 27, 2006 | 21.37 | 21.56 | 21.34 | 21.55 | 1,413,112 | +0.00(+0.02%) |
Feb 24, 2006 | 21.09 | 21.55 | 21.09 | 21.55 | 2,610,908 | +0.41(+1.93%) |
Feb 23, 2006 | 20.68 | 21.27 | 20.53 | 21.14 | 2,231,568 | +0.33(+1.59%) |
Feb 22, 2006 | 20.57 | 20.88 | 20.51 | 20.81 | 1,209,378 | +0.22(+1.07%) |
Feb 21, 2006 | 20.90 | 20.91 | 20.59 | 20.59 | 1,166,355 | -0.33(-1.57%) |
Feb 17, 2006 | 20.54 | 20.94 | 20.43 | 20.92 | 2,109,948 | +0.42(+2.06%) |
Feb 16, 2006 | 20.33 | 20.52 | 20.33 | 20.49 | 1,275,152 | +0.17(+0.82%) |
Feb 15, 2006 | 20.26 | 20.46 | 20.18 | 20.33 | 1,294,181 | +0.05(+0.25%) |
Feb 14, 2006 | 20.08 | 20.35 | 20.02 | 20.28 | 1,685,724 | +0.37(+1.85%) |
Feb 13, 2006 | 19.99 | 20.07 | 19.87 | 19.91 | 1,105,545 | -0.11(-0.53%) |
Feb 10, 2006 | 20.10 | 20.13 | 19.75 | 20.02 | 1,506,396 | +0.00(+0.00%) |
Feb 09, 2006 | 20.00 | 20.14 | 19.97 | 20.02 | 1,411,251 | +0.14(+0.68%) |
Feb 08, 2006 | 19.82 | 20.01 | 19.73 | 19.88 | 1,593,681 | -0.18(-0.92%) |
Feb 07, 2006 | 20.21 | 20.61 | 19.87 | 20.06 | 1,944,478 | -0.12(-0.57%) |
Feb 06, 2006 | 20.09 | 20.28 | 20.05 | 20.18 | 1,080,104 | -0.00(-0.02%) |
Feb 03, 2006 | 19.77 | 20.21 | 19.75 | 20.18 | 1,663,386 | +0.17(+0.87%) |
Feb 02, 2006 | 20.43 | 20.45 | 19.91 | 20.01 | 1,794,314 | -0.54(-2.62%) |
Feb 01, 2006 | 20.32 | 20.61 | 20.31 | 20.55 | 1,786,868 | +0.13(+0.65%) |
Jan 31, 2006 | 20.09 | 20.52 | 20.00 | 20.42 | 2,193,510 | +0.11(+0.55%) |
Jan 30, 2006 | 19.71 | 20.36 | 19.70 | 20.31 | 2,113,671 | +0.34(+1.68%) |
Jan 27, 2006 | 19.58 | 20.15 | 19.58 | 19.97 | 3,016,516 | -0.25(-1.23%) |
Jan 26, 2006 | 19.22 | 20.23 | 19.20 | 20.22 | 7,743,577 | +1.86(+10.13%) |
Jan 25, 2006 | 18.54 | 18.61 | 18.25 | 18.36 | 879,472 | -0.12(-0.64%) |
Jan 24, 2006 | 18.40 | 18.56 | 18.36 | 18.48 | 868,303 | +0.16(+0.90%) |
Jan 23, 2006 | 18.54 | 18.55 | 18.30 | 18.31 | 1,029,015 | -0.25(-1.35%) |
Jan 20, 2006 | 18.69 | 18.71 | 18.54 | 18.57 | 1,515,083 | -0.11(-0.58%) |
Jan 19, 2006 | 18.65 | 18.73 | 18.46 | 18.67 | 1,522,323 | -0.01(-0.08%) |
Jan 18, 2006 | 18.67 | 18.79 | 18.57 | 18.69 | 873,060 | -0.18(-0.95%) |
Jan 17, 2006 | 18.84 | 18.96 | 18.80 | 18.87 | 1,652,630 | -0.11(-0.57%) |
Jan 13, 2006 | 18.67 | 19.07 | 18.58 | 18.98 | 1,910,763 | +0.35(+1.86%) |
Jan 12, 2006 | 18.61 | 18.69 | 18.52 | 18.63 | 2,205,300 | -0.10(-0.52%) |
Jan 11, 2006 | 18.80 | 18.80 | 18.64 | 18.73 | 1,245,574 | -0.17(-0.88%) |
Jan 10, 2006 | 18.76 | 18.91 | 18.69 | 18.89 | 2,017,491 | +0.04(+0.23%) |
Jan 09, 2006 | 18.65 | 18.94 | 18.65 | 18.85 | 3,183,020 | +0.10(+0.52%) |
Jan 06, 2006 | 18.73 | 18.80 | 18.70 | 18.75 | 1,537,835 | +0.06(+0.34%) |
Jan 05, 2006 | 18.73 | 18.85 | 18.57 | 18.69 | 1,653,664 | -0.04(-0.22%) |
Jan 04, 2006 | 18.85 | 18.85 | 18.59 | 18.73 | 1,105,959 | -0.00(-0.01%) |
Jan 03, 2006 | 18.62 | 18.76 | 18.42 | 18.73 | 1,405,459 | +0.13(+0.68%) |
Dec 30, 2005 | 18.70 | 18.70 | 18.57 | 18.61 | 759,093 | -0.13(-0.71%) |
Dec 29, 2005 | 18.75 | 18.86 | 18.74 | 18.74 | 613,272 | -0.04(-0.22%) |
Dec 28, 2005 | 18.65 | 18.83 | 18.59 | 18.78 | 1,038,323 | +0.15(+0.78%) |
Dec 27, 2005 | 18.77 | 18.87 | 18.64 | 18.64 | 834,588 | -0.17(-0.91%) |
Dec 23, 2005 | 18.86 | 18.89 | 18.72 | 18.81 | 917,530 | +0.00(+0.03%) |
Dec 22, 2005 | 18.68 | 18.87 | 18.68 | 18.80 | 1,093,962 | +0.06(+0.34%) |
Dec 21, 2005 | 18.84 | 18.93 | 18.71 | 18.74 | 1,307,832 | -0.04(-0.22%) |
Dec 20, 2005 | 18.42 | 18.89 | 18.42 | 18.78 | 1,892,148 | +0.40(+2.20%) |
Dec 19, 2005 | 18.69 | 18.65 | 18.36 | 18.38 | 964,069 | -0.31(-1.64%) |
Dec 16, 2005 | 18.71 | 18.93 | 18.57 | 18.69 | 1,797,623 | -0.02(-0.10%) |
Dec 15, 2005 | 18.77 | 18.90 | 18.69 | 18.71 | 1,831,958 | -0.07(-0.36%) |
Dec 14, 2005 | 18.61 | 18.95 | 18.54 | 18.77 | 1,497,295 | +0.08(+0.44%) |
Dec 13, 2005 | 18.61 | 18.73 | 18.58 | 18.69 | 1,455,721 | +0.09(+0.47%) |
Dec 12, 2005 | 18.88 | 18.96 | 18.56 | 18.60 | 1,300,386 | -0.28(-1.47%) |
Dec 09, 2005 | 18.73 | 19.01 | 18.72 | 18.88 | 838,932 | +0.18(+0.98%) |
Dec 08, 2005 | 18.66 | 18.87 | 18.56 | 18.70 | 1,570,102 | -0.02(-0.13%) |
Dec 07, 2005 | 18.81 | 18.86 | 18.66 | 18.72 | 1,250,952 | -0.23(-1.24%) |
Dec 06, 2005 | 19.00 | 19.18 | 18.95 | 18.96 | 1,747,155 | -0.07(-0.34%) |
Dec 05, 2005 | 19.19 | 19.23 | 19.00 | 19.02 | 1,510,740 | -0.25(-1.32%) |
Dec 02, 2005 | 19.16 | 19.30 | 19.10 | 19.28 | 1,186,212 | -0.06(-0.33%) |
Dec 01, 2005 | 19.07 | 19.34 | 19.10 | 19.34 | 1,766,391 | +0.27(+1.39%) |
Nov 30, 2005 | 19.21 | 19.25 | 19.02 | 19.07 | 1,917,382 | -0.08(-0.42%) |
Nov 29, 2005 | 18.88 | 19.22 | 18.87 | 19.15 | 1,931,447 | +0.31(+1.64%) |
Nov 28, 2005 | 18.81 | 19.06 | 18.76 | 18.84 | 1,709,097 | -0.10(-0.52%) |
Nov 25, 2005 | 18.92 | 18.98 | 18.80 | 18.94 | 579,765 | +0.14(+0.76%) |
Nov 23, 2005 | 18.70 | 18.89 | 18.64 | 18.80 | 1,661,110 | +0.10(+0.54%) |
Nov 22, 2005 | 18.73 | 18.76 | 18.38 | 18.70 | 2,495,286 | +0.14(+0.77%) |
Nov 21, 2005 | 18.55 | 18.68 | 18.40 | 18.56 | 1,207,516 | -0.06(-0.32%) |
Nov 18, 2005 | 18.74 | 18.76 | 18.56 | 18.62 | 865,200 | -0.03(-0.18%) |
Nov 17, 2005 | 18.42 | 18.66 | 18.38 | 18.65 | 1,839,818 | +0.21(+1.11%) |
Nov 16, 2005 | 18.24 | 18.52 | 18.23 | 18.44 | 1,765,357 | +0.25(+1.40%) |
Nov 15, 2005 | 18.04 | 18.21 | 18.07 | 18.19 | 1,333,066 | +0.15(+0.86%) |
Nov 14, 2005 | 17.95 | 18.20 | 17.91 | 18.04 | 1,043,080 | +0.01(+0.08%) |
Nov 11, 2005 | 18.05 | 18.06 | 17.93 | 18.02 | 1,060,455 | -0.03(-0.16%) |
Nov 10, 2005 | 17.77 | 18.07 | 17.66 | 18.05 | 1,076,381 | +0.23(+1.30%) |
Nov 09, 2005 | 18.17 | 18.11 | 17.70 | 17.82 | 1,776,733 | -0.35(-1.92%) |
Nov 08, 2005 | 18.12 | 18.37 | 18.05 | 18.17 | 2,967,495 | +0.17(+0.95%) |
Nov 07, 2005 | 17.79 | 17.99 | 17.83 | 17.99 | 746,062 | +0.20(+1.14%) |
Nov 04, 2005 | 17.86 | 17.95 | 17.65 | 17.79 | 1,390,360 | -0.11(-0.62%) |
Nov 03, 2005 | 17.56 | 18.03 | 17.51 | 17.90 | 2,160,623 | +0.46(+2.65%) |
Nov 02, 2005 | 17.27 | 17.46 | 17.27 | 17.44 | 1,111,544 | +0.07(+0.43%) |
Nov 01, 2005 | 17.37 | 17.47 | 17.26 | 17.37 | 1,154,979 | -0.05(-0.28%) |
Oct 31, 2005 | 17.20 | 17.51 | 17.16 | 17.41 | 1,261,708 | +0.25(+1.48%) |
Oct 28, 2005 | 16.99 | 17.21 | 16.98 | 17.16 | 2,191,442 | +0.22(+1.30%) |
Oct 27, 2005 | 17.41 | 17.43 | 16.94 | 16.94 | 1,754,187 | -0.50(-2.86%) |
Oct 26, 2005 | 17.42 | 17.64 | 17.26 | 17.44 | 1,427,591 | -0.09(-0.50%) |
Oct 25, 2005 | 17.53 | 17.77 | 17.38 | 17.53 | 1,018,467 | -0.13(-0.73%) |
Oct 24, 2005 | 17.41 | 17.80 | 17.36 | 17.65 | 1,407,528 | +0.17(+0.95%) |
Oct 21, 2005 | 17.65 | 17.70 | 17.43 | 17.49 | 2,058,859 | -0.16(-0.89%) |
Oct 20, 2005 | 18.11 | 18.11 | 17.53 | 17.64 | 3,214,873 | +0.52(+3.03%) |
Oct 19, 2005 | 16.90 | 17.16 | 16.68 | 17.12 | 1,598,025 | +0.16(+0.94%) |
Oct 18, 2005 | 17.19 | 17.26 | 16.87 | 16.96 | 2,650,207 | -0.29(-1.71%) |
Oct 17, 2005 | 17.14 | 17.28 | 17.09 | 17.26 | 1,244,126 | +0.14(+0.79%) |
Oct 14, 2005 | 16.93 | 17.15 | 16.89 | 17.12 | 1,241,024 | +0.20(+1.16%) |
Oct 13, 2005 | 16.89 | 17.06 | 16.78 | 16.93 | 1,146,085 | -0.01(-0.07%) |
Oct 12, 2005 | 16.93 | 17.04 | 16.90 | 16.94 | 1,874,360 | +0.00(+0.00%) |
Oct 11, 2005 | 16.85 | 17.03 | 16.79 | 16.94 | 1,541,352 | +0.14(+0.83%) |
Oct 10, 2005 | 16.95 | 16.99 | 16.71 | 16.80 | 894,364 | -0.15(-0.88%) |
Oct 07, 2005 | 16.78 | 17.01 | 16.75 | 16.95 | 983,304 | +0.17(+1.04%) |
Oct 06, 2005 | 16.68 | 16.85 | 16.67 | 16.78 | 2,271,694 | +0.10(+0.58%) |
Oct 05, 2005 | 16.95 | 16.95 | 16.64 | 16.68 | 1,491,090 | -0.33(-1.92%) |
Oct 04, 2005 | 17.27 | 17.44 | 16.98 | 17.01 | 1,200,484 | -0.23(-1.35%) |
Oct 03, 2005 | 17.38 | 17.56 | 17.11 | 17.24 | 2,294,447 | -0.10(-0.57%) |
Sep 30, 2005 | 16.93 | 17.66 | 17.01 | 17.34 | 4,696,449 | +0.41(+2.41%) |
Sep 29, 2005 | 16.70 | 16.93 | 16.46 | 16.93 | 2,873,384 | +0.32(+1.91%) |
Sep 28, 2005 | 16.72 | 16.74 | 16.45 | 16.61 | 1,591,406 | -0.01(-0.06%) |
Sep 27, 2005 | 16.39 | 16.66 | 16.32 | 16.62 | 3,296,367 | +0.34(+2.09%) |
Sep 26, 2005 | 16.33 | 16.46 | 16.15 | 16.28 | 1,784,386 | +0.03(+0.18%) |
Sep 23, 2005 | 16.25 | 16.28 | 15.85 | 16.25 | 2,178,411 | +0.33(+2.10%) |
Sep 22, 2005 | 15.93 | 16.04 | 15.76 | 15.92 | 1,916,761 | -0.00(-0.02%) |
Sep 21, 2005 | 16.18 | 16.25 | 15.88 | 15.92 | 2,798,302 | -0.31(-1.92%) |
Sep 20, 2005 | 16.23 | 16.65 | 16.15 | 16.23 | 1,867,741 | -0.29(-1.76%) |
Sep 19, 2005 | 17.01 | 17.02 | 16.42 | 16.52 | 1,864,225 | -0.56(-3.27%) |
Sep 16, 2005 | 17.10 | 17.21 | 17.03 | 17.08 | 1,239,369 | +0.08(+0.47%) |
Sep 15, 2005 | 17.04 | 17.13 | 16.96 | 17.00 | 887,952 | -0.04(-0.24%) |
Sep 14, 2005 | 17.16 | 17.21 | 16.98 | 17.04 | 1,194,899 | -0.10(-0.61%) |
Sep 13, 2005 | 17.41 | 17.41 | 17.05 | 17.15 | 1,372,366 | -0.23(-1.35%) |
Sep 12, 2005 | 17.28 | 17.40 | 17.26 | 17.38 | 1,320,242 | +0.06(+0.36%) |
Sep 09, 2005 | 17.36 | 17.36 | 17.17 | 17.32 | 2,081,818 | +0.04(+0.21%) |
Sep 08, 2005 | 17.57 | 17.59 | 17.25 | 17.28 | 1,801,346 | -0.35(-2.00%) |
Sep 07, 2005 | 17.50 | 17.73 | 17.45 | 17.63 | 3,031,822 | +0.30(+1.71%) |
Sep 06, 2005 | 17.29 | 17.41 | 17.22 | 17.34 | 1,266,465 | +0.05(+0.27%) |
Sep 02, 2005 | 17.29 | 17.65 | 17.29 | 17.29 | 1,182,282 | -0.03(-0.17%) |
Sep 01, 2005 | 17.55 | 17.57 | 17.30 | 17.32 | 2,278,727 | +0.08(+0.49%) |
Aug 31, 2005 | 16.86 | 17.25 | 16.65 | 17.24 | 2,809,678 | +0.33(+1.94%) |
Aug 30, 2005 | 17.01 | 17.07 | 16.84 | 16.91 | 1,661,110 | -0.29(-1.66%) |
Aug 29, 2005 | 17.16 | 17.26 | 16.92 | 17.19 | 1,642,702 | +0.03(+0.17%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.14 | 17.16 | 1,572,170 | -0.27(-1.53%) |
Aug 25, 2005 | 17.59 | 17.62 | 17.35 | 17.43 | 1,091,894 | -0.16(-0.89%) |
Aug 24, 2005 | 17.76 | 17.78 | 17.55 | 17.59 | 1,571,964 | -0.23(-1.30%) |
Aug 23, 2005 | 17.77 | 17.89 | 17.72 | 17.82 | 1,732,263 | +0.10(+0.55%) |
Aug 22, 2005 | 17.80 | 17.93 | 17.70 | 17.72 | 857,547 | -0.03(-0.19%) |
Aug 19, 2005 | 17.82 | 17.84 | 17.74 | 17.76 | 827,349 | -0.00(-0.01%) |
Aug 18, 2005 | 17.80 | 17.85 | 17.74 | 17.76 | 674,910 | -0.07(-0.38%) |
Aug 17, 2005 | 17.73 | 17.98 | 17.70 | 17.83 | 1,277,427 | +0.09(+0.52%) |
Aug 16, 2005 | 17.89 | 17.92 | 17.63 | 17.73 | 1,036,875 | -0.10(-0.57%) |
Aug 15, 2005 | 17.73 | 17.91 | 17.68 | 17.84 | 850,515 | +0.03(+0.16%) |
Aug 12, 2005 | 17.86 | 17.94 | 17.71 | 17.81 | 1,068,521 | -0.06(-0.34%) |
Aug 11, 2005 | 18.03 | 18.10 | 17.74 | 17.87 | 2,975,976 | -0.17(-0.92%) |
Aug 10, 2005 | 18.17 | 18.31 | 17.96 | 18.03 | 1,114,646 | -0.07(-0.40%) |
Aug 09, 2005 | 18.03 | 18.38 | 18.02 | 18.11 | 1,339,892 | +0.12(+0.69%) |
Aug 08, 2005 | 17.96 | 18.03 | 17.92 | 17.98 | 1,620,157 | +0.07(+0.40%) |
Aug 05, 2005 | 17.76 | 17.93 | 17.67 | 17.91 | 1,626,775 | -0.04(-0.23%) |
Aug 04, 2005 | 18.01 | 18.01 | 17.86 | 17.95 | 1,045,562 | -0.06(-0.32%) |
Aug 03, 2005 | 17.94 | 18.07 | 17.89 | 18.01 | 1,266,465 | +0.02(+0.12%) |
Aug 02, 2005 | 18.23 | 18.31 | 17.89 | 17.99 | 1,535,560 | -0.22(-1.18%) |
Aug 01, 2005 | 18.25 | 18.31 | 18.18 | 18.20 | 2,206,541 | +0.27(+1.52%) |
Jul 29, 2005 | 18.10 | 18.11 | 17.90 | 17.93 | 1,584,787 | -0.23(-1.25%) |
Jul 28, 2005 | 18.15 | 18.19 | 17.98 | 18.16 | 1,491,297 | +0.01(+0.04%) |
Jul 27, 2005 | 18.09 | 18.18 | 17.91 | 18.15 | 1,384,776 | +0.05(+0.29%) |
Jul 26, 2005 | 18.18 | 18.28 | 17.95 | 18.10 | 2,101,054 | -0.25(-1.36%) |
Jul 25, 2005 | 18.61 | 18.63 | 18.28 | 18.35 | 1,554,796 | -0.32(-1.72%) |
Jul 22, 2005 | 18.59 | 18.69 | 18.42 | 18.67 | 2,212,746 | +0.05(+0.29%) |
Jul 21, 2005 | 18.61 | 18.80 | 18.24 | 18.61 | 3,076,912 | -0.44(-2.28%) |
Jul 20, 2005 | 18.69 | 19.10 | 18.61 | 19.05 | 1,091,894 | +0.28(+1.51%) |
Jul 19, 2005 | 18.59 | 18.80 | 18.51 | 18.77 | 1,705,374 | +0.18(+0.96%) |
Jul 18, 2005 | 18.49 | 18.65 | 18.49 | 18.59 | 695,387 | -0.03(-0.14%) |
Jul 15, 2005 | 18.77 | 18.88 | 18.54 | 18.61 | 1,739,295 | -0.24(-1.28%) |
Jul 14, 2005 | 18.66 | 18.86 | 18.66 | 18.86 | 1,274,738 | +0.19(+1.04%) |
Jul 13, 2005 | 18.61 | 18.72 | 18.61 | 18.66 | 1,087,344 | +0.06(+0.31%) |
Jul 12, 2005 | 18.60 | 18.63 | 18.40 | 18.60 | 1,481,782 | -0.03(-0.17%) |
Jul 11, 2005 | 18.67 | 18.75 | 18.55 | 18.64 | 1,160,150 | -0.04(-0.21%) |
Jul 08, 2005 | 18.37 | 18.82 | 18.33 | 18.67 | 936,145 | +0.45(+2.47%) |
Jul 07, 2005 | 18.24 | 18.44 | 18.14 | 18.22 | 2,223,088 | -0.16(-0.87%) |
Jul 06, 2005 | 18.52 | 18.64 | 18.31 | 18.38 | 1,002,127 | -0.14(-0.74%) |
Jul 05, 2005 | 18.42 | 18.64 | 18.31 | 18.52 | 807,699 | +0.05(+0.29%) |
Jul 01, 2005 | 18.47 | 18.54 | 18.26 | 18.47 | 925,183 | +0.13(+0.72%) |
Jun 30, 2005 | 18.41 | 18.60 | 18.34 | 18.34 | 1,016,398 | -0.11(-0.59%) |
Jun 29, 2005 | 18.44 | 18.50 | 18.35 | 18.44 | 569,216 | +0.02(+0.13%) |
Jun 28, 2005 | 18.42 | 18.49 | 18.29 | 18.42 | 1,333,066 | +0.15(+0.83%) |
Jun 27, 2005 | 18.07 | 18.31 | 17.83 | 18.27 | 1,415,388 | +0.19(+1.03%) |
Jun 24, 2005 | 18.37 | 18.45 | 18.01 | 18.08 | 2,035,072 | -0.31(-1.70%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.39 | 18.39 | 821,351 | -0.19(-1.01%) |
Jun 22, 2005 | 18.51 | 18.66 | 18.50 | 18.58 | 939,869 | +0.07(+0.38%) |
Jun 21, 2005 | 18.44 | 18.60 | 18.41 | 18.51 | 757,024 | +0.05(+0.26%) |
Jun 20, 2005 | 18.35 | 18.53 | 18.29 | 18.46 | 892,710 | +0.07(+0.38%) |
Jun 17, 2005 | 18.43 | 18.47 | 18.31 | 18.39 | 1,525,011 | +0.03(+0.18%) |
Jun 16, 2005 | 18.39 | 18.45 | 18.32 | 18.36 | 2,052,033 | -0.04(-0.20%) |
Jun 15, 2005 | 18.60 | 18.60 | 18.31 | 18.40 | 1,659,249 | -0.09(-0.47%) |
Jun 14, 2005 | 18.67 | 18.68 | 18.43 | 18.48 | 1,292,733 | -0.24(-1.27%) |
Jun 13, 2005 | 18.61 | 18.86 | 18.52 | 18.72 | 645,953 | +0.04(+0.21%) |
Jun 10, 2005 | 18.67 | 18.74 | 18.57 | 18.68 | 634,577 | -0.04(-0.21%) |
Jun 09, 2005 | 18.52 | 18.72 | 18.45 | 18.72 | 756,611 | +0.20(+1.08%) |
Jun 08, 2005 | 18.57 | 18.80 | 18.51 | 18.52 | 1,177,732 | -0.05(-0.27%) |
Jun 07, 2005 | 18.64 | 18.87 | 18.57 | 18.57 | 1,376,916 | -0.10(-0.54%) |
Jun 06, 2005 | 18.71 | 18.76 | 18.54 | 18.67 | 575,835 | -0.06(-0.32%) |
Jun 03, 2005 | 18.73 | 18.89 | 18.64 | 18.73 | 969,446 | -0.12(-0.65%) |
Jun 02, 2005 | 18.73 | 18.97 | 18.65 | 18.86 | 806,872 | +0.08(+0.45%) |