Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.89 | 17.94 | 17.86 | 17.90 | 730,232 | -0.01(-0.03%) |
Jul 28, 2006 | 17.77 | 17.93 | 17.74 | 17.91 | 485,154 | +0.24(+1.33%) |
Jul 27, 2006 | 17.92 | 17.94 | 17.66 | 17.67 | 666,212 | -0.16(-0.92%) |
Jul 26, 2006 | 17.83 | 17.90 | 17.71 | 17.84 | 561,679 | -0.01(-0.08%) |
Jul 25, 2006 | 17.73 | 17.91 | 17.67 | 17.85 | 420,634 | +0.16(+0.89%) |
Jul 24, 2006 | 17.52 | 17.71 | 17.50 | 17.69 | 882,781 | +0.33(+1.89%) |
Jul 21, 2006 | 17.52 | 17.53 | 17.35 | 17.37 | 761,742 | -0.21(-1.21%) |
Jul 20, 2006 | 17.92 | 17.92 | 17.58 | 17.58 | 186,059 | -0.31(-1.71%) |
Jul 19, 2006 | 17.62 | 17.91 | 17.58 | 17.88 | 487,155 | +0.38(+2.18%) |
Jul 18, 2006 | 17.61 | 17.61 | 17.31 | 17.50 | 568,181 | +0.02(+0.09%) |
Jul 17, 2006 | 17.50 | 17.57 | 17.44 | 17.49 | 1,062,838 | -0.02(-0.09%) |
Jul 14, 2006 | 17.67 | 17.67 | 17.41 | 17.50 | 591,188 | -0.16(-0.92%) |
Jul 13, 2006 | 17.83 | 17.90 | 17.66 | 17.66 | 646,206 | -0.30(-1.65%) |
Jul 12, 2006 | 18.13 | 18.17 | 17.93 | 17.96 | 415,132 | -0.13(-0.74%) |
Jul 11, 2006 | 18.07 | 18.17 | 17.96 | 18.09 | 444,141 | +0.00(+0.02%) |
Jul 10, 2006 | 18.18 | 18.22 | 18.05 | 18.09 | 399,627 | -0.02(-0.10%) |
Jul 07, 2006 | 18.23 | 18.26 | 18.07 | 18.11 | 643,205 | -0.13(-0.71%) |
Jul 06, 2006 | 18.22 | 18.33 | 18.19 | 18.24 | 895,785 | +0.04(+0.20%) |
Jul 05, 2006 | 18.27 | 18.29 | 18.13 | 18.20 | 984,313 | -0.24(-1.31%) |
Jul 03, 2006 | 18.35 | 18.44 | 18.29 | 18.44 | 853,272 | +0.10(+0.54%) |
Jun 30, 2006 | 18.37 | 18.39 | 18.26 | 18.34 | 597,190 | +0.05(+0.27%) |
Jun 29, 2006 | 17.99 | 18.30 | 17.97 | 18.29 | 4,529,444 | +0.41(+2.30%) |
Jun 28, 2006 | 17.78 | 17.88 | 17.72 | 17.88 | 1,835,585 | +0.08(+0.44%) |
Jun 27, 2006 | 17.96 | 18.00 | 17.78 | 17.80 | 1,237,394 | -0.16(-0.91%) |
Jun 26, 2006 | 17.96 | 17.97 | 17.88 | 17.97 | 403,128 | +0.07(+0.37%) |
Jun 23, 2006 | 17.83 | 17.98 | 17.75 | 17.90 | 635,702 | +0.08(+0.47%) |
Jun 22, 2006 | 17.80 | 17.87 | 17.73 | 17.82 | 591,688 | -0.12(-0.69%) |
Jun 21, 2006 | 17.73 | 18.03 | 17.73 | 17.94 | 679,216 | +0.24(+1.33%) |
Jun 20, 2006 | 17.73 | 17.85 | 17.68 | 17.71 | 405,129 | -0.02(-0.12%) |
Jun 19, 2006 | 18.03 | 18.03 | 17.68 | 17.73 | 599,691 | -0.21(-1.15%) |
Jun 16, 2006 | 18.01 | 18.02 | 17.87 | 17.93 | 511,663 | -0.06(-0.33%) |
Jun 15, 2006 | 17.63 | 18.06 | 17.63 | 17.99 | 1,278,907 | +0.47(+2.66%) |
Jun 14, 2006 | 17.45 | 17.54 | 17.36 | 17.53 | 430,137 | +0.10(+0.59%) |
Jun 13, 2006 | 17.60 | 17.76 | 17.38 | 17.43 | 1,219,888 | -0.27(-1.50%) |
Jun 12, 2006 | 18.05 | 18.05 | 17.67 | 17.69 | 546,174 | -0.31(-1.73%) |
Jun 09, 2006 | 18.11 | 18.20 | 17.97 | 18.00 | 694,221 | -0.03(-0.14%) |
Jun 08, 2006 | 18.05 | 18.06 | 17.66 | 18.03 | 2,247,216 | -0.04(-0.22%) |
Jun 07, 2006 | 18.23 | 18.34 | 18.07 | 18.07 | 551,675 | -0.11(-0.58%) |
Jun 06, 2006 | 18.39 | 18.39 | 18.06 | 18.18 | 772,246 | -0.11(-0.58%) |
Jun 05, 2006 | 18.70 | 18.70 | 18.28 | 18.28 | 787,251 | -0.39(-2.10%) |
Jun 02, 2006 | 18.75 | 18.75 | 18.55 | 18.67 | 1,112,854 | +0.05(+0.26%) |
Jun 01, 2006 | 18.40 | 18.63 | 18.38 | 18.63 | 609,194 | +0.32(+1.74%) |
May 31, 2006 | 18.27 | 18.38 | 18.21 | 18.31 | 771,746 | +0.14(+0.79%) |
May 30, 2006 | 18.35 | 18.40 | 18.14 | 18.16 | 460,146 | -0.23(-1.26%) |
May 26, 2006 | 18.35 | 18.44 | 18.31 | 18.40 | 651,207 | +0.12(+0.63%) |
May 25, 2006 | 18.17 | 18.29 | 18.10 | 18.28 | 344,109 | +0.22(+1.23%) |
May 24, 2006 | 18.08 | 18.20 | 17.80 | 18.06 | 607,193 | -0.05(-0.25%) |
May 23, 2006 | 18.25 | 18.39 | 18.08 | 18.10 | 673,214 | -0.04(-0.21%) |
May 22, 2006 | 18.16 | 18.23 | 17.97 | 18.14 | 2,513,801 | -0.17(-0.95%) |
May 19, 2006 | 18.32 | 18.40 | 18.14 | 18.32 | 1,163,370 | +0.08(+0.45%) |
May 18, 2006 | 18.42 | 18.47 | 18.22 | 18.23 | 774,747 | -0.13(-0.73%) |
May 17, 2006 | 18.57 | 18.67 | 18.33 | 18.37 | 1,382,940 | -0.32(-1.73%) |
May 16, 2006 | 18.77 | 18.80 | 18.63 | 18.69 | 1,026,827 | -0.06(-0.33%) |
May 15, 2006 | 18.69 | 18.79 | 18.61 | 18.75 | 1,769,564 | -0.03(-0.15%) |
May 12, 2006 | 19.05 | 19.05 | 18.78 | 18.78 | 1,301,915 | -0.30(-1.56%) |
May 11, 2006 | 19.32 | 19.32 | 19.05 | 19.08 | 522,166 | -0.25(-1.29%) |
May 10, 2006 | 19.32 | 19.36 | 19.25 | 19.33 | 557,677 | -0.01(-0.06%) |
May 09, 2006 | 19.34 | 19.36 | 19.32 | 19.34 | 360,614 | +0.01(+0.04%) |
May 08, 2006 | 19.31 | 19.38 | 19.31 | 19.33 | 525,167 | -0.02(-0.08%) |
May 05, 2006 | 19.25 | 19.35 | 19.21 | 19.35 | 3,387,580 | +0.23(+1.19%) |
May 04, 2006 | 19.11 | 19.16 | 19.06 | 19.12 | 507,161 | +0.11(+0.58%) |
May 03, 2006 | 19.01 | 19.06 | 18.97 | 19.01 | 647,206 | -0.04(-0.23%) |
May 02, 2006 | 19.01 | 19.06 | 18.96 | 19.06 | 716,228 | +0.10(+0.52%) |
May 01, 2006 | 19.06 | 19.12 | 18.95 | 18.96 | 602,192 | -0.06(-0.33%) |
Apr 28, 2006 | 19.01 | 19.10 | 18.97 | 19.02 | 430,637 | +0.03(+0.14%) |
Apr 27, 2006 | 18.92 | 19.08 | 18.79 | 18.99 | 615,696 | +0.01(+0.06%) |
Apr 26, 2006 | 19.06 | 19.13 | 18.95 | 18.98 | 354,112 | -0.05(-0.25%) |
Apr 25, 2006 | 19.12 | 19.13 | 18.96 | 19.03 | 840,768 | -0.07(-0.38%) |
Apr 24, 2006 | 19.12 | 19.12 | 18.99 | 19.10 | 1,399,446 | -0.05(-0.24%) |
Apr 21, 2006 | 19.27 | 19.27 | 19.08 | 19.15 | 332,606 | -0.07(-0.35%) |
Apr 20, 2006 | 19.20 | 19.27 | 19.10 | 19.22 | 755,740 | +0.03(+0.16%) |
Apr 19, 2006 | 19.10 | 19.19 | 19.05 | 19.19 | 1,259,401 | +0.11(+0.56%) |
Apr 18, 2006 | 18.83 | 19.10 | 18.80 | 19.08 | 723,230 | +0.37(+1.98%) |
Apr 17, 2006 | 18.74 | 18.81 | 18.62 | 18.71 | 1,094,849 | -0.03(-0.18%) |
Apr 13, 2006 | 18.75 | 18.78 | 18.62 | 18.74 | 336,107 | +0.01(+0.06%) |
Apr 12, 2006 | 18.73 | 18.76 | 18.68 | 18.73 | 402,128 | +0.03(+0.18%) |
Apr 11, 2006 | 18.91 | 18.93 | 18.66 | 18.70 | 270,086 | -0.16(-0.84%) |
Apr 10, 2006 | 18.92 | 18.95 | 18.82 | 18.86 | 252,080 | -0.02(-0.10%) |
Apr 07, 2006 | 19.13 | 19.17 | 18.87 | 18.87 | 520,666 | -0.23(-1.20%) |
Apr 06, 2006 | 19.12 | 19.13 | 19.00 | 19.10 | 322,602 | -0.02(-0.10%) |
Apr 05, 2006 | 19.03 | 19.14 | 18.99 | 19.12 | 252,080 | +0.14(+0.76%) |
Apr 04, 2006 | 18.92 | 18.99 | 18.83 | 18.98 | 330,105 | +0.07(+0.38%) |
Apr 03, 2006 | 18.95 | 19.06 | 18.88 | 18.91 | 926,795 | -0.02(-0.11%) |
Mar 31, 2006 | 18.95 | 18.98 | 18.80 | 18.93 | 630,200 | +0.02(+0.11%) |
Mar 30, 2006 | 18.97 | 19.06 | 18.87 | 18.91 | 766,244 | -0.06(-0.30%) |
Mar 29, 2006 | 18.82 | 18.99 | 18.77 | 18.96 | 1,933,616 | +0.21(+1.10%) |
Mar 28, 2006 | 18.80 | 18.89 | 18.71 | 18.76 | 514,163 | -0.05(-0.28%) |
Mar 27, 2006 | 18.81 | 18.84 | 18.76 | 18.81 | 598,190 | +0.00(+0.02%) |
Mar 24, 2006 | 18.81 | 18.85 | 18.74 | 18.81 | 521,166 | -0.03(-0.15%) |
Mar 23, 2006 | 18.79 | 18.84 | 18.73 | 18.83 | 271,586 | +0.02(+0.10%) |
Mar 22, 2006 | 18.69 | 18.82 | 18.67 | 18.82 | 215,568 | +0.13(+0.70%) |
Mar 21, 2006 | 18.83 | 18.92 | 18.68 | 18.69 | 1,486,473 | -0.17(-0.92%) |
Mar 20, 2006 | 18.93 | 18.96 | 18.81 | 18.86 | 470,149 | -0.06(-0.32%) |
Mar 17, 2006 | 18.90 | 18.93 | 18.84 | 18.92 | 398,126 | +0.08(+0.45%) |
Mar 16, 2006 | 18.88 | 18.94 | 18.82 | 18.84 | 419,133 | +0.04(+0.20%) |
Mar 15, 2006 | 18.69 | 18.83 | 18.65 | 18.80 | 3,801,712 | +0.13(+0.70%) |
Mar 14, 2006 | 18.50 | 18.69 | 18.47 | 18.67 | 407,629 | +0.18(+0.96%) |
Mar 13, 2006 | 18.54 | 18.57 | 18.47 | 18.49 | 576,683 | +0.06(+0.30%) |
Mar 10, 2006 | 18.31 | 18.47 | 18.25 | 18.43 | 519,165 | +0.13(+0.73%) |
Mar 09, 2006 | 18.40 | 18.44 | 18.29 | 18.30 | 535,670 | -0.05(-0.28%) |
Mar 08, 2006 | 18.26 | 18.38 | 18.19 | 18.35 | 911,790 | +0.05(+0.27%) |
Mar 07, 2006 | 18.44 | 18.44 | 18.26 | 18.30 | 501,659 | -0.15(-0.83%) |
Mar 06, 2006 | 18.62 | 18.62 | 18.42 | 18.46 | 428,136 | -0.15(-0.81%) |
Mar 03, 2006 | 18.61 | 18.76 | 18.59 | 18.61 | 319,101 | -0.09(-0.48%) |
Mar 02, 2006 | 18.65 | 18.70 | 18.58 | 18.70 | 810,258 | +0.04(+0.20%) |
Mar 01, 2006 | 18.56 | 18.69 | 18.51 | 18.66 | 1,812,077 | +0.13(+0.72%) |
Feb 28, 2006 | 18.65 | 18.65 | 18.45 | 18.52 | 1,336,426 | -0.12(-0.66%) |
Feb 27, 2006 | 18.66 | 18.71 | 18.64 | 18.65 | 813,259 | +0.02(+0.09%) |
Feb 24, 2006 | 18.60 | 18.64 | 18.55 | 18.63 | 592,188 | +0.05(+0.26%) |
Feb 23, 2006 | 18.57 | 18.66 | 18.54 | 18.58 | 510,662 | -0.04(-0.21%) |
Feb 22, 2006 | 18.52 | 18.64 | 18.48 | 18.62 | 874,778 | +0.19(+1.03%) |
Feb 21, 2006 | 18.53 | 18.57 | 18.43 | 18.43 | 465,148 | -0.07(-0.39%) |
Feb 17, 2006 | 18.48 | 18.55 | 18.47 | 18.51 | 499,659 | -0.01(-0.08%) |
Feb 16, 2006 | 18.40 | 18.52 | 18.38 | 18.52 | 1,603,511 | +0.17(+0.93%) |
Feb 15, 2006 | 18.28 | 18.37 | 18.22 | 18.35 | 623,198 | +0.08(+0.42%) |
Feb 14, 2006 | 18.15 | 18.30 | 18.05 | 18.27 | 716,728 | +0.14(+0.79%) |
Feb 13, 2006 | 18.19 | 18.19 | 18.07 | 18.13 | 268,585 | -0.08(-0.46%) |
Feb 10, 2006 | 18.19 | 18.24 | 18.05 | 18.21 | 551,175 | +0.03(+0.14%) |
Feb 09, 2006 | 18.28 | 18.37 | 18.18 | 18.19 | 444,641 | -0.06(-0.31%) |
Feb 08, 2006 | 18.20 | 18.27 | 18.12 | 18.24 | 498,158 | +0.10(+0.53%) |
Feb 07, 2006 | 18.33 | 18.37 | 18.15 | 18.15 | 315,100 | -0.22(-1.22%) |
Feb 06, 2006 | 18.33 | 18.38 | 18.29 | 18.37 | 542,673 | +0.08(+0.41%) |
Feb 03, 2006 | 18.30 | 18.37 | 18.22 | 18.30 | 619,697 | -0.11(-0.58%) |
Feb 02, 2006 | 18.55 | 18.55 | 18.34 | 18.40 | 924,294 | -0.16(-0.85%) |
Feb 01, 2006 | 18.53 | 18.57 | 18.48 | 18.56 | 1,932,616 | +0.10(+0.53%) |
Jan 31, 2006 | 18.49 | 18.57 | 18.44 | 18.46 | 596,190 | -0.02(-0.12%) |
Jan 30, 2006 | 18.50 | 18.55 | 18.48 | 18.48 | 368,117 | -0.01(-0.03%) |
Jan 27, 2006 | 18.41 | 18.54 | 18.38 | 18.49 | 633,702 | +0.12(+0.66%) |
Jan 26, 2006 | 18.30 | 18.37 | 18.25 | 18.37 | 575,683 | +0.17(+0.93%) |
Jan 25, 2006 | 18.30 | 18.33 | 18.13 | 18.20 | 356,113 | -0.08(-0.42%) |
Jan 24, 2006 | 18.13 | 18.28 | 18.13 | 18.27 | 1,873,597 | +0.15(+0.84%) |
Jan 23, 2006 | 18.10 | 18.16 | 18.06 | 18.12 | 1,674,533 | +0.03(+0.14%) |
Jan 20, 2006 | 18.33 | 18.37 | 18.07 | 18.10 | 2,543,310 | -0.23(-1.26%) |
Jan 19, 2006 | 18.21 | 18.38 | 18.21 | 18.33 | 1,630,519 | +0.15(+0.83%) |
Jan 18, 2006 | 18.14 | 18.23 | 18.08 | 18.18 | 2,074,661 | -0.05(-0.26%) |
Jan 17, 2006 | 18.21 | 18.22 | 18.10 | 18.22 | 1,791,571 | -0.04(-0.21%) |
Jan 13, 2006 | 18.26 | 18.29 | 18.20 | 18.26 | 1,961,125 | -0.03(-0.14%) |
Jan 12, 2006 | 18.35 | 18.36 | 18.23 | 18.29 | 420,133 | -0.05(-0.26%) |
Jan 11, 2006 | 18.35 | 18.36 | 18.29 | 18.34 | 728,232 | +0.01(+0.07%) |
Jan 10, 2006 | 18.23 | 18.32 | 18.18 | 18.32 | 1,082,345 | +0.07(+0.36%) |
Jan 09, 2006 | 18.18 | 18.31 | 18.18 | 18.26 | 1,936,117 | +0.06(+0.35%) |
Jan 06, 2006 | 18.12 | 18.19 | 18.03 | 18.19 | 1,500,978 | +0.18(+1.02%) |
Jan 05, 2006 | 18.03 | 18.03 | 17.94 | 18.01 | 734,734 | +0.01(+0.06%) |
Jan 04, 2006 | 17.86 | 18.01 | 17.86 | 18.00 | 1,662,530 | +0.12(+0.69%) |
Jan 03, 2006 | 17.69 | 17.88 | 17.50 | 17.88 | 2,106,671 | +0.30(+1.68%) |
Dec 30, 2005 | 17.63 | 17.64 | 17.56 | 17.58 | 936,298 | -0.10(-0.57%) |
Dec 29, 2005 | 17.75 | 17.77 | 17.67 | 17.68 | 880,780 | -0.05(-0.30%) |
Dec 28, 2005 | 17.74 | 17.76 | 17.66 | 17.73 | 309,098 | +0.08(+0.44%) |
Dec 27, 2005 | 17.89 | 17.89 | 17.65 | 17.66 | 369,117 | -0.17(-0.94%) |
Dec 23, 2005 | 17.84 | 17.84 | 17.79 | 17.82 | 548,674 | +0.00(+0.00%) |
Dec 22, 2005 | 17.77 | 17.82 | 17.70 | 17.82 | 672,214 | +0.02(+0.10%) |
Dec 21, 2005 | 17.80 | 17.87 | 17.74 | 17.81 | 716,228 | +0.08(+0.44%) |
Dec 20, 2005 | 17.69 | 17.77 | 17.62 | 17.73 | 1,559,497 | +0.05(+0.26%) |
Dec 19, 2005 | 17.84 | 17.88 | 17.66 | 17.68 | 560,178 | -0.18(-0.98%) |
Dec 16, 2005 | 17.94 | 17.95 | 17.84 | 17.86 | 374,119 | -0.05(-0.26%) |
Dec 15, 2005 | 17.94 | 17.96 | 17.83 | 17.90 | 543,173 | -0.04(-0.25%) |
Dec 14, 2005 | 17.91 | 17.99 | 17.88 | 17.95 | 345,610 | +0.08(+0.47%) |
Dec 13, 2005 | 17.82 | 17.93 | 17.77 | 17.86 | 833,765 | +0.03(+0.18%) |
Dec 12, 2005 | 17.89 | 17.89 | 17.72 | 17.83 | 423,635 | +0.07(+0.38%) |
Dec 09, 2005 | 17.76 | 17.81 | 17.65 | 17.76 | 502,160 | +0.06(+0.32%) |
Dec 08, 2005 | 17.68 | 17.79 | 17.62 | 17.71 | 884,281 | +0.03(+0.17%) |
Dec 07, 2005 | 17.77 | 17.79 | 17.61 | 17.68 | 385,122 | -0.08(-0.47%) |
Dec 06, 2005 | 17.81 | 17.86 | 17.74 | 17.76 | 648,206 | +0.03(+0.17%) |
Dec 05, 2005 | 17.79 | 17.79 | 17.65 | 17.73 | 340,608 | -0.06(-0.36%) |
Dec 02, 2005 | 17.74 | 17.80 | 17.72 | 17.80 | 1,634,521 | +0.00(+0.02%) |
Dec 01, 2005 | 17.59 | 17.79 | 17.59 | 17.79 | 2,141,182 | +0.30(+1.70%) |
Nov 30, 2005 | 17.59 | 17.62 | 17.49 | 17.49 | 1,704,543 | -0.05(-0.31%) |
Nov 29, 2005 | 17.60 | 17.63 | 17.54 | 17.55 | 365,116 | +0.03(+0.18%) |
Nov 28, 2005 | 17.73 | 17.73 | 17.50 | 17.52 | 362,615 | -0.20(-1.12%) |
Nov 25, 2005 | 17.71 | 17.72 | 17.65 | 17.71 | 190,560 | +0.05(+0.28%) |
Nov 23, 2005 | 17.64 | 17.75 | 17.61 | 17.66 | 1,672,033 | +0.04(+0.22%) |
Nov 22, 2005 | 17.54 | 17.63 | 17.46 | 17.63 | 723,230 | +0.10(+0.58%) |
Nov 21, 2005 | 17.44 | 17.53 | 17.36 | 17.52 | 337,607 | +0.12(+0.71%) |
Nov 18, 2005 | 17.41 | 17.42 | 17.30 | 17.40 | 370,118 | +0.04(+0.25%) |
Nov 17, 2005 | 17.20 | 17.36 | 17.20 | 17.36 | 284,590 | +0.21(+1.21%) |
Nov 16, 2005 | 17.14 | 17.16 | 17.05 | 17.15 | 486,154 | +0.06(+0.33%) |
Nov 15, 2005 | 17.19 | 17.23 | 17.06 | 17.09 | 640,204 | -0.06(-0.34%) |
Nov 14, 2005 | 17.20 | 17.23 | 17.13 | 17.15 | 360,114 | -0.01(-0.08%) |
Nov 11, 2005 | 17.13 | 17.17 | 17.10 | 17.16 | 488,155 | +0.06(+0.37%) |
Nov 10, 2005 | 17.00 | 17.13 | 16.86 | 17.10 | 548,674 | +0.12(+0.72%) |
Nov 09, 2005 | 16.97 | 17.07 | 16.90 | 16.98 | 384,122 | +0.02(+0.12%) |
Nov 08, 2005 | 16.81 | 16.99 | 16.81 | 16.96 | 641,704 | -0.06(-0.36%) |
Nov 07, 2005 | 17.06 | 17.06 | 16.96 | 17.02 | 647,706 | +0.00(+0.01%) |
Nov 04, 2005 | 17.07 | 17.09 | 16.93 | 17.02 | 362,615 | +0.00(+0.00%) |
Nov 03, 2005 | 17.10 | 17.13 | 17.00 | 17.02 | 1,269,904 | +0.03(+0.15%) |
Nov 02, 2005 | 16.76 | 16.99 | 16.76 | 16.99 | 304,096 | +0.23(+1.35%) |
Nov 01, 2005 | 16.72 | 16.80 | 16.69 | 16.77 | 588,687 | -0.03(-0.17%) |
Oct 31, 2005 | 16.67 | 16.82 | 16.67 | 16.79 | 282,089 | +0.27(+1.66%) |
Oct 28, 2005 | 16.34 | 16.54 | 16.28 | 16.52 | 429,636 | +0.24(+1.50%) |
Oct 27, 2005 | 16.54 | 16.54 | 16.28 | 16.28 | 191,561 | -0.27(-1.65%) |
Oct 26, 2005 | 16.69 | 16.71 | 16.54 | 16.55 | 1,034,329 | -0.09(-0.56%) |
Oct 25, 2005 | 16.68 | 16.73 | 16.55 | 16.64 | 2,021,644 | -0.06(-0.37%) |
Oct 24, 2005 | 16.47 | 16.71 | 16.47 | 16.71 | 300,595 | +0.32(+1.94%) |
Oct 21, 2005 | 16.36 | 16.47 | 16.33 | 16.39 | 399,627 | +0.09(+0.53%) |
Oct 20, 2005 | 16.53 | 16.56 | 16.21 | 16.30 | 290,092 | -0.20(-1.21%) |
Oct 19, 2005 | 16.19 | 16.50 | 16.13 | 16.50 | 714,227 | +0.18(+1.13%) |
Oct 18, 2005 | 16.51 | 16.51 | 16.32 | 16.32 | 294,593 | -0.20(-1.19%) |
Oct 17, 2005 | 16.49 | 16.52 | 16.39 | 16.51 | 800,755 | +0.09(+0.54%) |
Oct 14, 2005 | 16.23 | 16.44 | 16.21 | 16.43 | 866,776 | +0.20(+1.23%) |
Oct 13, 2005 | 16.24 | 16.26 | 16.09 | 16.23 | 448,142 | -0.01(-0.07%) |
Oct 12, 2005 | 16.48 | 16.50 | 16.20 | 16.24 | 563,179 | -0.25(-1.49%) |
Oct 11, 2005 | 16.52 | 16.65 | 16.47 | 16.48 | 1,565,999 | -0.08(-0.51%) |
Oct 10, 2005 | 16.77 | 16.77 | 16.54 | 16.57 | 212,067 | -0.18(-1.10%) |
Oct 07, 2005 | 16.78 | 16.78 | 16.67 | 16.75 | 302,596 | +0.08(+0.48%) |
Oct 06, 2005 | 16.86 | 16.89 | 16.54 | 16.67 | 443,141 | -0.19(-1.10%) |
Oct 05, 2005 | 17.16 | 17.16 | 16.86 | 16.86 | 644,705 | -0.31(-1.81%) |
Oct 04, 2005 | 17.43 | 17.43 | 17.17 | 17.17 | 411,131 | -0.22(-1.25%) |
Oct 03, 2005 | 17.33 | 17.39 | 17.29 | 17.39 | 490,656 | +0.08(+0.49%) |
Sep 30, 2005 | 17.22 | 17.31 | 17.20 | 17.30 | 1,086,846 | +0.10(+0.60%) |
Sep 29, 2005 | 17.00 | 17.20 | 16.95 | 17.20 | 183,058 | +0.17(+0.97%) |
Sep 28, 2005 | 17.02 | 17.08 | 16.95 | 17.03 | 362,115 | +0.04(+0.26%) |
Sep 27, 2005 | 16.96 | 17.04 | 16.91 | 16.99 | 699,222 | +0.01(+0.08%) |
Sep 26, 2005 | 16.98 | 17.06 | 16.94 | 16.97 | 398,627 | +0.02(+0.11%) |
Sep 23, 2005 | 16.96 | 16.97 | 16.80 | 16.96 | 407,629 | +0.03(+0.18%) |
Sep 22, 2005 | 16.83 | 16.94 | 16.77 | 16.93 | 390,624 | +0.05(+0.31%) |
Sep 21, 2005 | 16.98 | 17.01 | 16.87 | 16.87 | 408,130 | -0.19(-1.13%) |
Sep 20, 2005 | 17.25 | 17.29 | 17.04 | 17.07 | 320,602 | -0.18(-1.02%) |
Sep 19, 2005 | 17.33 | 17.33 | 17.18 | 17.24 | 202,064 | -0.06(-0.34%) |
Sep 16, 2005 | 17.27 | 17.34 | 17.24 | 17.30 | 202,064 | +0.05(+0.27%) |
Sep 15, 2005 | 17.29 | 17.31 | 17.20 | 17.25 | 372,118 | -0.01(-0.06%) |
Sep 14, 2005 | 17.34 | 17.36 | 17.23 | 17.26 | 695,221 | -0.02(-0.14%) |
Sep 13, 2005 | 17.39 | 17.40 | 17.29 | 17.29 | 201,064 | -0.14(-0.83%) |
Sep 12, 2005 | 17.40 | 17.45 | 17.37 | 17.43 | 459,146 | +0.03(+0.18%) |
Sep 09, 2005 | 17.33 | 17.41 | 17.29 | 17.40 | 322,102 | +0.16(+0.95%) |
Sep 08, 2005 | 17.33 | 17.33 | 17.23 | 17.24 | 358,614 | -0.10(-0.59%) |
Sep 07, 2005 | 17.29 | 17.35 | 17.24 | 17.34 | 393,625 | +0.04(+0.25%) |
Sep 06, 2005 | 17.14 | 17.30 | 17.14 | 17.29 | 339,108 | +0.20(+1.18%) |
Sep 02, 2005 | 17.22 | 17.22 | 17.08 | 17.09 | 176,056 | -0.06(-0.33%) |
Sep 01, 2005 | 17.12 | 17.24 | 17.10 | 17.15 | 395,125 | -0.01(-0.06%) |
Aug 31, 2005 | 16.89 | 17.16 | 16.87 | 17.16 | 5,441,735 | +0.32(+1.88%) |
Aug 30, 2005 | 16.86 | 16.90 | 16.80 | 16.84 | 504,160 | -0.10(-0.58%) |
Aug 29, 2005 | 16.76 | 16.94 | 16.76 | 16.94 | 457,645 | +0.11(+0.63%) |
Aug 26, 2005 | 16.91 | 16.93 | 16.81 | 16.83 | 267,585 | -0.11(-0.66%) |
Aug 25, 2005 | 16.92 | 16.96 | 16.89 | 16.95 | 277,088 | +0.05(+0.27%) |
Aug 24, 2005 | 16.93 | 17.05 | 16.88 | 16.90 | 276,588 | -0.04(-0.22%) |
Aug 23, 2005 | 16.99 | 16.99 | 16.89 | 16.94 | 158,050 | -0.00(-0.01%) |
Aug 22, 2005 | 16.97 | 17.03 | 16.91 | 16.94 | 169,053 | +0.00(+0.02%) |
Aug 19, 2005 | 16.92 | 16.97 | 16.91 | 16.94 | 216,569 | +0.06(+0.37%) |
Aug 18, 2005 | 16.88 | 16.94 | 16.84 | 16.87 | 1,316,919 | -0.06(-0.38%) |
Aug 17, 2005 | 16.96 | 17.00 | 16.89 | 16.94 | 950,302 | +0.01(+0.08%) |
Aug 16, 2005 | 17.11 | 17.11 | 16.92 | 16.92 | 284,590 | -0.26(-1.54%) |
Aug 15, 2005 | 17.13 | 17.19 | 17.03 | 17.19 | 514,664 | +0.12(+0.70%) |
Aug 12, 2005 | 17.11 | 17.13 | 16.99 | 17.07 | 360,114 | -0.07(-0.42%) |
Aug 11, 2005 | 17.03 | 17.14 | 17.03 | 17.14 | 203,064 | +0.08(+0.44%) |
Aug 10, 2005 | 17.07 | 17.18 | 16.98 | 17.06 | 681,717 | +0.06(+0.35%) |
Aug 09, 2005 | 16.99 | 17.03 | 16.96 | 17.00 | 502,660 | +0.09(+0.52%) |
Aug 08, 2005 | 17.07 | 17.10 | 16.91 | 16.92 | 282,590 | -0.13(-0.74%) |
Aug 05, 2005 | 17.20 | 17.20 | 17.00 | 17.04 | 506,661 | -0.19(-1.09%) |
Aug 04, 2005 | 17.35 | 17.35 | 17.22 | 17.23 | 523,666 | -0.18(-1.04%) |
Aug 03, 2005 | 17.39 | 17.41 | 17.34 | 17.41 | 389,124 | +0.04(+0.22%) |
Aug 02, 2005 | 17.29 | 17.38 | 17.28 | 17.37 | 354,112 | +0.11(+0.61%) |