Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +1.55(+6.25%) |
Jun 28, 2006 | 24.80 | 25.25 | 24.80 | 24.80 | 1,876 | -3.84(-13.39%) |
Jun 27, 2006 | 28.64 | 28.64 | 28.64 | 28.64 | 18,394 | +2.64(+10.13%) |
Jun 23, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | +0.25(+0.97%) |
Jun 20, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 336 | +0.30(+1.18%) |
Jun 16, 2006 | 25.45 | 25.50 | 25.45 | 25.45 | 900 | +0.80(+3.25%) |
Jun 15, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 200 | -0.35(-1.40%) |
Jun 14, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 324 | +0.55(+2.25%) |
Jun 13, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 158 | -0.85(-3.36%) |
Jun 12, 2006 | 25.30 | 25.90 | 25.30 | 25.30 | 687 | -0.65(-2.50%) |
Jun 09, 2006 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | -1.25(-4.60%) |
Jun 07, 2006 | 27.20 | 27.20 | 27.20 | 27.20 | 5,340 | +0.00(+0.00%) |
Jun 06, 2006 | 27.20 | 27.20 | 27.20 | 27.20 | 462 | -0.05(-0.18%) |
Jun 05, 2006 | 27.25 | 27.25 | 27.25 | 27.25 | 650 | -0.15(-0.55%) |
Jun 02, 2006 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 27.40 | 27.40 | 27.40 | 27.40 | 255 | +0.00(+0.00%) |
May 31, 2006 | 27.40 | 27.40 | 27.40 | 27.40 | 118 | -0.75(-2.66%) |
May 30, 2006 | 28.15 | 28.15 | 28.15 | 28.15 | 413 | -0.80(-2.76%) |
May 26, 2006 | 28.95 | 28.95 | 28.50 | 28.95 | 10,481 | +0.95(+3.39%) |
May 25, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 12,500 | +0.05(+0.18%) |
May 24, 2006 | 27.95 | 28.25 | 27.95 | 27.95 | 1,930 | -1.05(-3.62%) |
May 23, 2006 | 29.00 | 29.00 | 28.55 | 29.00 | 3,044 | +0.40(+1.40%) |
May 22, 2006 | 28.60 | 28.60 | 28.00 | 28.60 | 5,967 | -0.20(-0.69%) |
May 19, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 4,880 | -0.95(-3.19%) |
May 18, 2006 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
May 17, 2006 | 29.05 | 30.20 | 29.75 | 29.75 | 3,250 | +0.70(+2.41%) |
May 16, 2006 | 29.05 | 29.55 | 29.05 | 29.05 | 1,045 | +0.25(+0.87%) |
May 15, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 1,210 | -0.75(-2.54%) |
May 12, 2006 | 29.55 | 29.90 | 29.55 | 29.55 | 2,050 | -0.25(-0.84%) |
May 11, 2006 | 29.80 | 29.90 | 29.80 | 29.80 | 5,200 | +0.55(+1.88%) |
May 10, 2006 | 29.25 | 29.25 | 29.25 | 29.25 | 18,010 | -0.25(-0.85%) |
May 09, 2006 | 29.50 | 29.50 | 29.20 | 29.50 | 2,140 | +0.70(+2.43%) |
May 08, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
May 05, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 700 | -0.10(-0.35%) |
May 04, 2006 | 28.90 | 28.90 | 28.90 | 28.90 | 1,294 | +0.10(+0.35%) |
May 03, 2006 | 28.80 | 28.90 | 28.50 | 28.80 | 5,484 | +0.35(+1.23%) |
May 02, 2006 | 28.45 | 28.45 | 28.40 | 28.45 | 5,205 | +0.25(+0.89%) |
May 01, 2006 | 28.20 | 28.20 | 28.20 | 28.20 | 5,000 | -0.30(-1.05%) |
Apr 28, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.70(-2.40%) |
Apr 27, 2006 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | +0.25(+0.86%) |
Apr 26, 2006 | 28.95 | 28.95 | 28.95 | 28.95 | 132 | -1.15(-3.82%) |
Apr 25, 2006 | 30.10 | 29.95 | 29.95 | 30.10 | 398 | +0.00(+0.00%) |
Apr 24, 2006 | 30.10 | 28.75 | 28.55 | 30.10 | 500 | +0.00(+0.00%) |
Apr 21, 2006 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 29.95 | 30.10 | 30.10 | 30.10 | 454 | +0.15(+0.50%) |
Apr 18, 2006 | 29.95 | 29.95 | 29.95 | 29.95 | 200 | +0.25(+0.84%) |
Apr 17, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 200 | +0.00(+0.00%) |
Apr 12, 2006 | 29.40 | 29.70 | 29.70 | 29.70 | 286 | +0.30(+1.02%) |
Apr 11, 2006 | 29.40 | 29.45 | 29.40 | 29.40 | 613 | -0.50(-1.67%) |
Apr 10, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 29.90 | 29.95 | 29.90 | 29.90 | 40,400 | -0.15(-0.50%) |
Apr 06, 2006 | 30.05 | 30.05 | 30.05 | 30.05 | 196 | +0.80(+2.74%) |
Apr 05, 2006 | 29.25 | 29.25 | 29.15 | 29.25 | 4,759 | +0.25(+0.86%) |
Apr 04, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 275 | -1.00(-3.33%) |
Mar 30, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 | -0.15(-0.50%) |
Mar 29, 2006 | 30.15 | 30.30 | 30.15 | 30.15 | 5,875 | +0.30(+1.01%) |
Mar 28, 2006 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 29.85 | 30.30 | 29.80 | 29.85 | 1,374 | +0.20(+0.67%) |
Mar 24, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.40(+1.37%) |
Mar 21, 2006 | 29.25 | 29.65 | 29.25 | 29.25 | 620 | +0.90(+3.17%) |
Mar 20, 2006 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 28.35 | 28.55 | 28.05 | 28.35 | 1,200 | +0.35(+1.25%) |
Mar 16, 2006 | 28.00 | 28.00 | 27.90 | 28.00 | 22,950 | +0.15(+0.54%) |
Mar 15, 2006 | 27.65 | 27.85 | 27.85 | 27.85 | 456 | +0.20(+0.72%) |
Mar 14, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 285 | +0.70(+2.60%) |
Mar 10, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | +0.55(+2.08%) |
Mar 09, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 1,404 | -0.55(-2.04%) |
Mar 07, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 120 | -0.10(-0.37%) |
Mar 06, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 9,159 | -0.45(-1.64%) |
Mar 02, 2006 | 27.50 | 28.10 | 27.50 | 27.50 | 858 | -1.00(-3.51%) |
Mar 01, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 | -0.80(-2.73%) |
Feb 28, 2006 | 28.25 | 29.30 | 29.30 | 29.30 | 341 | +1.05(+3.72%) |
Feb 27, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 28.25 | 28.70 | 28.25 | 28.25 | 517 | -0.30(-1.05%) |
Feb 23, 2006 | 28.55 | 28.60 | 28.55 | 28.55 | 4,028 | +0.50(+1.78%) |
Feb 22, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 6,332 | -0.20(-0.71%) |
Feb 21, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.85(-2.92%) |
Feb 17, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 29.10 | 29.10 | 29.05 | 29.10 | 713 | +0.60(+2.11%) |
Feb 14, 2006 | 28.50 | 28.80 | 28.50 | 28.50 | 172,769 | +1.65(+6.15%) |
Feb 13, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 6,489 | +1.40(+5.50%) |
Feb 10, 2006 | 25.45 | 25.80 | 25.45 | 25.45 | 41,564 | -0.75(-2.86%) |
Feb 09, 2006 | 26.20 | 26.20 | 25.80 | 26.20 | 253,516 | +0.80(+3.15%) |
Feb 08, 2006 | 25.40 | 25.80 | 25.15 | 25.40 | 29,221 | +0.10(+0.40%) |
Feb 07, 2006 | 25.65 | 25.70 | 25.30 | 25.30 | 8,222 | -0.35(-1.36%) |
Feb 06, 2006 | 25.65 | 26.00 | 25.65 | 25.65 | 11,950 | +0.05(+0.20%) |
Feb 03, 2006 | 25.60 | 25.91 | 25.60 | 25.60 | 17,789 | -0.05(-0.19%) |
Feb 02, 2006 | 25.65 | 26.30 | 25.65 | 25.65 | 9,022 | +0.00(+0.00%) |
Feb 01, 2006 | 25.65 | 25.95 | 25.65 | 25.65 | 9,878 | -0.55(-2.10%) |
Jan 31, 2006 | 26.20 | 26.37 | 26.20 | 26.20 | 12,232 | -0.35(-1.32%) |
Jan 30, 2006 | 26.55 | 26.70 | 26.55 | 26.55 | 4,821 | +0.30(+1.14%) |
Jan 27, 2006 | 26.25 | 26.37 | 26.20 | 26.25 | 13,945 | +0.80(+3.14%) |
Jan 26, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 8,476 | -0.15(-0.59%) |
Jan 25, 2006 | 25.60 | 26.21 | 25.60 | 25.60 | 18,694 | -1.00(-3.76%) |
Jan 24, 2006 | 26.60 | 26.60 | 26.30 | 26.60 | 11,499 | +1.05(+4.11%) |
Jan 23, 2006 | 25.55 | 25.65 | 25.45 | 25.55 | 6,889 | +0.10(+0.39%) |
Jan 20, 2006 | 25.45 | 25.75 | 25.45 | 25.45 | 9,010 | -0.55(-2.12%) |
Jan 19, 2006 | 26.00 | 26.35 | 25.85 | 26.00 | 11,982 | +0.00(+0.00%) |
Jan 18, 2006 | 26.00 | 26.11 | 26.00 | 26.00 | 9,219 | -0.05(-0.19%) |
Jan 17, 2006 | 26.05 | 26.05 | 26.00 | 26.05 | 4,149 | -1.20(-4.40%) |
Jan 13, 2006 | 27.25 | 27.50 | 27.25 | 27.25 | 4,992 | -0.45(-1.62%) |
Jan 12, 2006 | 27.70 | 28.30 | 27.70 | 27.70 | 2,867 | -0.35(-1.25%) |
Jan 11, 2006 | 28.05 | 28.20 | 28.05 | 28.05 | 14,586 | +0.20(+0.72%) |
Jan 10, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 23,760 | -1.45(-4.95%) |
Jan 09, 2006 | 29.30 | 29.30 | 29.20 | 29.30 | 5,904 | +0.00(+0.00%) |
Jan 06, 2006 | 29.30 | 29.60 | 29.00 | 29.30 | 352,373 | +2.85(+10.78%) |
Jan 05, 2006 | 26.45 | 26.80 | 26.40 | 26.45 | 7,505 | +0.15(+0.57%) |
Jan 04, 2006 | 26.40 | 26.92 | 26.30 | 26.30 | 24,864 | -0.10(-0.38%) |
Jan 03, 2006 | 26.40 | 26.90 | 26.30 | 26.40 | 15,581 | +0.30(+1.15%) |
Dec 30, 2005 | 26.10 | 26.20 | 26.10 | 26.10 | 6,662 | -1.05(-3.87%) |
Dec 29, 2005 | 27.15 | 27.15 | 27.15 | 27.15 | 4,997 | +0.55(+2.07%) |
Dec 28, 2005 | 26.60 | 26.95 | 26.60 | 26.60 | 4,951 | +0.50(+1.92%) |
Dec 23, 2005 | 26.10 | 26.10 | 26.10 | 26.10 | 4,297 | -0.05(-0.19%) |
Dec 22, 2005 | 26.40 | 26.20 | 26.10 | 26.15 | 22,791 | -0.25(-0.95%) |
Dec 21, 2005 | 26.15 | 26.75 | 26.40 | 26.40 | 32,778 | +0.25(+0.96%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.15 | 26.15 | 26,597 | -0.40(-1.51%) |
Dec 19, 2005 | 26.55 | 26.60 | 26.55 | 26.55 | 13,967 | +0.90(+3.51%) |
Dec 16, 2005 | 25.65 | 26.06 | 25.65 | 25.65 | 14,366 | +0.05(+0.20%) |
Dec 15, 2005 | 25.60 | 25.75 | 25.50 | 25.60 | 23,005 | -0.60(-2.29%) |
Dec 14, 2005 | 26.20 | 26.20 | 25.90 | 26.20 | 7,101 | -0.90(-3.32%) |
Dec 13, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 69,327 | +0.30(+1.12%) |
Dec 12, 2005 | 26.80 | 27.00 | 26.75 | 26.80 | 9,931 | +0.65(+2.49%) |
Dec 09, 2005 | 26.15 | 26.23 | 26.15 | 26.15 | 6,369 | -0.10(-0.38%) |
Dec 08, 2005 | 26.25 | 26.50 | 26.15 | 26.25 | 14,226 | -0.65(-2.42%) |
Dec 07, 2005 | 26.90 | 27.25 | 26.90 | 26.90 | 3,225 | -0.90(-3.24%) |
Dec 06, 2005 | 27.80 | 27.80 | 27.40 | 27.80 | 2,727 | +0.60(+2.21%) |
Dec 05, 2005 | 27.20 | 27.20 | 26.75 | 27.20 | 13,497 | +0.70(+2.64%) |
Dec 02, 2005 | 26.50 | 26.55 | 26.00 | 26.50 | 10,492 | +0.30(+1.15%) |
Dec 01, 2005 | 26.00 | 26.20 | 25.80 | 26.20 | 1,411 | +0.20(+0.77%) |
Nov 30, 2005 | 26.00 | 26.00 | 25.75 | 26.00 | 7,128 | -0.15(-0.57%) |
Nov 29, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 26.15 | 26.15 | 25.75 | 26.15 | 7,581 | +0.20(+0.77%) |
Nov 25, 2005 | 25.95 | 25.95 | 25.55 | 25.95 | 1,727 | +0.49(+1.92%) |
Nov 23, 2005 | 25.46 | 25.75 | 25.30 | 25.46 | 2,854 | +0.26(+1.03%) |
Nov 22, 2005 | 25.20 | 25.50 | 25.10 | 25.20 | 11,785 | -0.85(-3.26%) |
Nov 21, 2005 | 26.05 | 26.10 | 25.65 | 26.05 | 2,559 | +0.05(+0.19%) |
Nov 18, 2005 | 26.00 | 26.00 | 25.50 | 26.00 | 732 | +0.50(+1.96%) |
Nov 17, 2005 | 25.50 | 25.50 | 25.15 | 25.50 | 1,230 | +1.30(+5.37%) |
Nov 16, 2005 | 24.20 | 24.20 | 24.10 | 24.20 | 3,161 | -0.25(-1.02%) |
Nov 15, 2005 | 24.45 | 24.45 | 24.45 | 24.45 | 291 | +0.30(+1.24%) |
Nov 14, 2005 | 24.15 | 24.15 | 24.15 | 24.15 | 661 | +0.35(+1.47%) |
Nov 11, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 1,818 | +0.25(+1.06%) |
Nov 10, 2005 | 23.55 | 23.60 | 23.15 | 23.55 | 1,055 | +1.15(+5.13%) |
Nov 09, 2005 | 22.40 | 22.70 | 22.40 | 22.40 | 2,657 | -1.00(-4.27%) |
Nov 08, 2005 | 23.05 | 23.40 | 23.00 | 23.40 | 2,215 | +0.35(+1.52%) |
Nov 07, 2005 | 23.05 | 23.05 | 22.65 | 23.05 | 3,705 | +0.15(+0.66%) |
Nov 04, 2005 | 22.90 | 22.90 | 22.60 | 22.90 | 2,027 | +0.00(+0.00%) |
Nov 03, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 2,935 | +0.00(+0.00%) |
Nov 02, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 10,467 | +0.05(+0.22%) |
Nov 01, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 450 | +0.50(+2.24%) |
Oct 31, 2005 | 20.75 | 22.35 | 22.00 | 22.35 | 1,192 | +1.60(+7.71%) |
Oct 28, 2005 | 20.75 | 21.25 | 20.75 | 20.75 | 838 | +0.10(+0.48%) |
Oct 27, 2005 | 20.65 | 20.80 | 20.55 | 20.65 | 2,870 | -0.35(-1.67%) |
Oct 26, 2005 | 21.00 | 21.00 | 20.55 | 21.00 | 1,114 | +0.75(+3.70%) |
Oct 25, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 1,981 | -0.25(-1.22%) |
Oct 24, 2005 | 20.50 | 20.50 | 20.10 | 20.50 | 12,531 | +0.50(+2.50%) |
Oct 21, 2005 | 20.00 | 20.45 | 20.00 | 20.00 | 753 | -0.15(-0.74%) |
Oct 20, 2005 | 20.15 | 20.65 | 20.15 | 20.15 | 1,870 | +0.00(+0.00%) |
Oct 19, 2005 | 20.15 | 20.50 | 20.15 | 20.15 | 573 | -0.75(-3.59%) |
Oct 18, 2005 | 20.90 | 21.15 | 20.90 | 20.90 | 1,170 | -0.35(-1.65%) |
Oct 17, 2005 | 21.25 | 21.25 | 20.75 | 21.25 | 819 | -0.05(-0.23%) |
Oct 14, 2005 | 21.30 | 21.30 | 20.95 | 21.30 | 1,673 | +0.25(+1.19%) |
Oct 13, 2005 | 21.05 | 21.05 | 20.94 | 21.05 | 1,397 | +0.00(+0.00%) |
Oct 12, 2005 | 21.05 | 21.50 | 21.05 | 21.05 | 662 | -0.25(-1.17%) |
Oct 11, 2005 | 21.30 | 21.70 | 21.25 | 21.30 | 2,200 | -0.10(-0.47%) |
Oct 10, 2005 | 21.40 | 21.40 | 21.00 | 21.40 | 350 | +0.00(+0.00%) |
Oct 07, 2005 | 21.40 | 21.40 | 21.25 | 21.40 | 2,724 | -1.45(-6.35%) |
Oct 06, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.05(+0.22%) |
Oct 05, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.80(+3.64%) |
Oct 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 22.15 | 22.00 | 22.00 | 1,723 | -0.10(-0.45%) | |
Sep 30, 2005 | 22.40 | 21.90 | 22.10 | 1,507 | +0.05(+0.23%) | |
Sep 29, 2005 | 22.40 | 22.05 | 22.05 | 2,406 | +0.45(+2.08%) | |
Sep 28, 2005 | 21.60 | 21.60 | 21.15 | 21.60 | 1,841 | +0.10(+0.47%) |
Sep 27, 2005 | 21.50 | 21.50 | 20.95 | 21.50 | 2,162 | +0.10(+0.47%) |
Sep 26, 2005 | 21.40 | 21.80 | 21.40 | 21.40 | 2,892 | -0.10(-0.47%) |
Sep 23, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 4,777 | -0.10(-0.46%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.28 | 21.60 | 4,724 | +0.45(+2.13%) |
Sep 21, 2005 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.15 | 21.55 | 21.15 | 21.15 | 27,521 | +0.80(+3.93%) |
Sep 19, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 1,062 | -0.15(-0.73%) |
Sep 16, 2005 | 20.50 | 20.75 | 20.50 | 20.50 | 2,672 | -0.40(-1.91%) |
Sep 15, 2005 | 20.90 | 21.00 | 20.60 | 20.90 | 2,996 | +0.80(+3.98%) |
Sep 14, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 185 | -0.15(-0.74%) |
Sep 13, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 985 | -0.30(-1.46%) |
Sep 12, 2005 | 20.55 | 20.95 | 20.55 | 20.55 | 1,284 | +0.25(+1.23%) |
Sep 09, 2005 | 20.30 | 20.65 | 20.30 | 20.30 | 1,228 | +0.15(+0.74%) |
Sep 08, 2005 | 20.15 | 20.15 | 19.90 | 20.15 | 3,679 | +0.00(+0.00%) |
Sep 07, 2005 | 20.15 | 20.15 | 20.00 | 20.15 | 5,161 | -0.30(-1.47%) |
Sep 06, 2005 | 20.45 | 20.45 | 20.00 | 20.45 | 1,964 | +0.60(+3.02%) |
Sep 02, 2005 | 19.85 | 20.10 | 19.75 | 19.85 | 2,865 | -0.25(-1.24%) |
Sep 01, 2005 | 20.10 | 20.10 | 19.60 | 20.10 | 4,892 | +0.50(+2.55%) |
Aug 31, 2005 | 19.60 | 19.75 | 19.35 | 19.60 | 2,215 | -0.20(-1.01%) |
Aug 30, 2005 | 19.80 | 19.85 | 19.55 | 19.80 | 2,965 | +0.05(+0.25%) |
Aug 29, 2005 | 19.75 | 20.00 | 19.70 | 19.75 | 1,514 | -0.25(-1.25%) |
Aug 26, 2005 | 20.00 | 20.20 | 19.95 | 20.00 | 1,754 | -0.10(-0.50%) |
Aug 25, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 1,187 | +0.50(+2.55%) |
Aug 24, 2005 | 19.60 | 20.05 | 19.60 | 19.60 | 1,176 | +0.00(+0.00%) |
Aug 23, 2005 | 19.60 | 20.00 | 19.60 | 19.60 | 2,236 | -0.50(-2.49%) |
Aug 22, 2005 | 20.10 | 20.10 | 19.85 | 20.10 | 3,180 | +0.55(+2.81%) |
Aug 19, 2005 | 19.55 | 20.00 | 19.55 | 19.55 | 1,734 | -0.30(-1.51%) |
Aug 18, 2005 | 19.85 | 19.85 | 19.85 | 19.85 | 112 | -0.60(-2.93%) |
Aug 17, 2005 | 20.45 | 20.50 | 20.05 | 20.45 | 2,333 | -0.15(-0.73%) |
Aug 16, 2005 | 20.60 | 20.90 | 20.60 | 20.60 | 1,884 | +0.05(+0.24%) |
Aug 15, 2005 | 20.55 | 20.55 | 20.55 | 20.55 | 2,452 | +0.30(+1.48%) |
Aug 12, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.00(+0.00%) |
Aug 09, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.40(+2.02%) |
Aug 08, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | +0.00(+0.00%) |
Aug 05, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | -0.05(-0.25%) |
Aug 04, 2005 | 19.90 | 19.95 | 19.65 | 19.90 | 2,133 | +0.00(+0.00%) |
Aug 03, 2005 | 19.90 | 19.95 | 19.55 | 19.90 | 1,975 | -0.10(-0.50%) |
Aug 02, 2005 | 20.00 | 20.35 | 20.00 | 20.00 | 3,435 | -0.40(-1.96%) |
Aug 01, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 29, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 28, 2005 | 20.40 | 20.40 | 20.00 | 20.40 | 5,036 | +0.25(+1.24%) |
Jul 27, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | +0.00(+0.00%) |
Jul 26, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | -0.25(-1.23%) |
Jul 25, 2005 | 20.40 | 20.40 | 20.15 | 20.40 | 2,716 | +0.15(+0.74%) |
Jul 22, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.00(+0.00%) |
Jul 21, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.45(+2.27%) |
Jul 20, 2005 | 19.80 | 19.80 | 19.65 | 19.80 | 6,856 | -0.20(-1.00%) |
Jul 19, 2005 | 20.00 | 20.10 | 19.95 | 20.00 | 13,059 | -0.20(-0.99%) |
Jul 18, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.00(+0.00%) |
Jul 14, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.95(+4.94%) |
Jul 13, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.00(+0.00%) |
Jul 12, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.15(+0.79%) |
Jul 11, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.00(+0.00%) |
Jul 08, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.15(+0.79%) |
Jul 07, 2005 | 18.95 | 19.05 | 18.85 | 18.95 | 4,928 | -0.40(-2.07%) |
Jul 06, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |